Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.82 | 14.93 | 14.39 | 14.40 | 860,353 | -0.38(-2.54%) |
Apr 29, 2010 | 14.40 | 14.91 | 14.35 | 14.77 | 1,029,585 | +0.47(+3.25%) |
Apr 28, 2010 | 14.29 | 14.56 | 14.18 | 14.31 | 735,968 | +0.14(+0.98%) |
Apr 27, 2010 | 14.48 | 14.98 | 14.13 | 14.17 | 910,118 | -0.44(-3.04%) |
Apr 26, 2010 | 14.93 | 15.28 | 14.55 | 14.61 | 1,110,337 | -0.23(-1.54%) |
Apr 23, 2010 | 14.72 | 14.96 | 14.52 | 14.84 | 1,428,020 | -0.08(-0.51%) |
Apr 22, 2010 | 13.96 | 15.75 | 13.38 | 14.92 | 3,054,996 | +0.56(+3.92%) |
Apr 21, 2010 | 13.68 | 14.62 | 13.61 | 14.36 | 1,975,127 | +0.72(+5.30%) |
Apr 20, 2010 | 13.45 | 13.63 | 13.25 | 13.63 | 853,352 | +0.35(+2.61%) |
Apr 19, 2010 | 13.42 | 13.78 | 12.95 | 13.29 | 984,277 | -0.24(-1.80%) |
Apr 16, 2010 | 13.72 | 13.81 | 13.22 | 13.53 | 1,773,796 | -0.38(-2.75%) |
Apr 15, 2010 | 13.90 | 14.29 | 13.81 | 13.91 | 1,386,628 | +0.02(+0.15%) |
Apr 14, 2010 | 13.33 | 13.95 | 13.31 | 13.89 | 1,139,211 | +0.71(+5.37%) |
Apr 13, 2010 | 13.35 | 13.41 | 13.06 | 13.18 | 1,268,133 | -0.23(-1.71%) |
Apr 12, 2010 | 12.99 | 13.68 | 12.89 | 13.41 | 1,491,121 | +0.48(+3.71%) |
Apr 09, 2010 | 13.04 | 13.18 | 12.82 | 12.93 | 444,987 | -0.06(-0.48%) |
Apr 08, 2010 | 12.68 | 13.09 | 12.51 | 12.99 | 775,120 | +0.24(+1.85%) |
Apr 07, 2010 | 12.82 | 13.05 | 12.61 | 12.76 | 707,494 | -0.08(-0.60%) |
Apr 06, 2010 | 12.34 | 12.85 | 12.24 | 12.84 | 742,114 | +0.49(+3.94%) |
Apr 05, 2010 | 12.31 | 12.46 | 12.20 | 12.35 | 624,372 | +0.10(+0.79%) |
Apr 01, 2010 | 12.20 | 12.25 | 12.25 | 12.25 | 569,157 | +0.10(+0.86%) |
Mar 31, 2010 | 12.31 | 12.50 | 12.11 | 12.15 | 839,437 | -0.18(-1.46%) |
Mar 30, 2010 | 12.48 | 12.56 | 12.31 | 12.33 | 782,000 | -0.10(-0.84%) |
Mar 29, 2010 | 12.61 | 12.67 | 12.18 | 12.43 | 740,211 | -0.06(-0.50%) |
Mar 26, 2010 | 12.78 | 12.90 | 12.45 | 12.49 | 806,117 | -0.18(-1.42%) |
Mar 25, 2010 | 12.78 | 13.18 | 12.64 | 12.68 | 680,192 | +0.03(+0.22%) |
Mar 24, 2010 | 12.58 | 12.90 | 12.54 | 12.65 | 543,023 | -0.03(-0.22%) |
Mar 23, 2010 | 12.52 | 12.69 | 12.25 | 12.68 | 616,449 | +0.20(+1.61%) |
Mar 22, 2010 | 12.08 | 12.50 | 11.97 | 12.47 | 481,472 | +0.25(+2.05%) |
Mar 19, 2010 | 12.49 | 12.99 | 12.05 | 12.22 | 1,090,086 | -0.18(-1.46%) |
Mar 18, 2010 | 12.33 | 12.59 | 12.20 | 12.40 | 799,935 | +0.02(+0.17%) |
Mar 17, 2010 | 12.15 | 12.45 | 12.08 | 12.38 | 936,526 | +0.23(+1.89%) |
Mar 16, 2010 | 11.95 | 12.17 | 11.95 | 12.15 | 558,783 | +0.23(+1.92%) |
Mar 15, 2010 | 11.89 | 11.97 | 11.88 | 11.93 | 1,072,991 | -0.07(-0.58%) |
Mar 12, 2010 | 12.08 | 12.16 | 11.84 | 11.99 | 862,400 | -0.03(-0.23%) |
Mar 11, 2010 | 11.79 | 12.05 | 11.79 | 12.02 | 997,623 | +0.15(+1.23%) |
Mar 10, 2010 | 11.65 | 11.99 | 11.61 | 11.88 | 820,433 | +0.22(+1.91%) |
Mar 09, 2010 | 11.56 | 11.75 | 11.44 | 11.65 | 684,409 | -0.02(-0.18%) |
Mar 08, 2010 | 11.42 | 11.76 | 11.35 | 11.68 | 1,108,575 | +0.22(+1.88%) |
Mar 05, 2010 | 11.27 | 11.46 | 11.13 | 11.46 | 761,287 | +0.28(+2.48%) |
Mar 04, 2010 | 11.31 | 11.31 | 11.11 | 11.18 | 971,416 | -0.10(-0.92%) |
Mar 03, 2010 | 11.54 | 11.60 | 11.15 | 11.29 | 1,280,583 | -0.17(-1.51%) |
Mar 02, 2010 | 11.35 | 11.65 | 11.31 | 11.46 | 1,238,986 | +0.17(+1.48%) |
Mar 01, 2010 | 11.41 | 11.41 | 11.19 | 11.29 | 1,143,293 | +0.18(+1.62%) |
Feb 26, 2010 | 11.29 | 11.37 | 10.95 | 11.11 | 1,630,344 | -0.15(-1.30%) |
Feb 25, 2010 | 11.29 | 11.36 | 11.13 | 11.26 | 1,434,495 | -0.24(-2.05%) |
Feb 24, 2010 | 11.28 | 11.79 | 11.28 | 11.49 | 710,637 | +0.28(+2.48%) |
Feb 23, 2010 | 11.45 | 11.60 | 11.20 | 11.22 | 1,357,744 | -0.26(-2.30%) |
Feb 22, 2010 | 11.32 | 11.56 | 11.32 | 11.48 | 1,174,165 | +0.20(+1.79%) |
Feb 19, 2010 | 11.07 | 11.33 | 11.07 | 11.28 | 765,193 | +0.08(+0.68%) |
Feb 18, 2010 | 11.16 | 11.22 | 10.99 | 11.20 | 640,184 | -0.01(-0.12%) |
Feb 17, 2010 | 11.11 | 11.22 | 11.00 | 11.22 | 1,598,208 | +0.12(+1.06%) |
Feb 16, 2010 | 10.80 | 11.11 | 10.65 | 11.10 | 954,515 | +0.41(+3.83%) |
Feb 12, 2010 | 10.50 | 10.69 | 10.69 | 10.69 | 752,301 | +0.03(+0.26%) |
Feb 11, 2010 | 10.63 | 11.08 | 10.56 | 10.66 | 1,110,164 | +0.08(+0.72%) |
Feb 10, 2010 | 10.31 | 10.73 | 10.17 | 10.58 | 937,329 | +0.25(+2.42%) |
Feb 09, 2010 | 10.32 | 10.48 | 10.05 | 10.33 | 1,095,022 | +0.14(+1.36%) |
Feb 08, 2010 | 10.25 | 10.48 | 9.911 | 10.20 | 882,412 | -0.07(-0.68%) |
Feb 05, 2010 | 10.11 | 10.47 | 9.758 | 10.27 | 1,419,155 | +0.24(+2.35%) |
Feb 04, 2010 | 10.54 | 10.54 | 9.994 | 10.03 | 2,166,175 | -0.62(-5.81%) |
Feb 03, 2010 | 11.05 | 11.11 | 10.38 | 10.65 | 2,290,458 | -0.46(-4.13%) |
Feb 02, 2010 | 11.07 | 11.22 | 10.90 | 11.11 | 1,504,467 | +0.00(+0.00%) |
Feb 01, 2010 | 10.87 | 11.24 | 10.75 | 11.11 | 1,325,925 | +0.37(+3.43%) |
Jan 29, 2010 | 11.02 | 11.22 | 10.74 | 10.74 | 1,642,826 | -0.22(-1.96%) |
Jan 28, 2010 | 11.27 | 11.52 | 10.88 | 10.95 | 1,930,303 | -0.21(-1.87%) |
Jan 27, 2010 | 10.54 | 11.25 | 9.773 | 11.16 | 2,534,388 | +0.64(+6.07%) |
Jan 26, 2010 | 10.77 | 11.17 | 10.50 | 10.52 | 2,106,848 | -0.32(-2.95%) |
Jan 25, 2010 | 10.38 | 10.98 | 10.13 | 10.84 | 2,306,643 | +0.67(+6.62%) |
Jan 22, 2010 | 9.717 | 11.18 | 9.648 | 10.17 | 4,612,080 | +0.17(+1.74%) |
Jan 21, 2010 | 9.828 | 10.54 | 9.814 | 9.995 | 5,291,399 | +0.24(+2.42%) |
Jan 20, 2010 | 9.800 | 9.932 | 9.530 | 9.759 | 1,134,323 | -0.11(-1.13%) |
Jan 19, 2010 | 9.606 | 9.953 | 9.530 | 9.870 | 781,370 | +0.26(+2.75%) |
Jan 15, 2010 | 9.828 | 9.606 | 9.606 | 9.606 | 1,005,644 | -0.19(-1.91%) |
Jan 14, 2010 | 9.419 | 9.828 | 9.342 | 9.794 | 1,799,200 | +0.36(+3.83%) |
Jan 13, 2010 | 9.315 | 9.613 | 9.051 | 9.433 | 1,568,863 | +0.22(+2.41%) |
Jan 12, 2010 | 8.968 | 9.231 | 8.836 | 9.210 | 1,654,575 | +0.12(+1.30%) |
Jan 11, 2010 | 9.058 | 9.155 | 8.870 | 9.092 | 955,766 | +0.09(+1.00%) |
Jan 08, 2010 | 8.829 | 9.030 | 8.739 | 9.002 | 856,789 | +0.12(+1.41%) |
Jan 07, 2010 | 8.704 | 8.905 | 8.676 | 8.877 | 1,208,694 | +0.17(+1.99%) |
Jan 06, 2010 | 8.579 | 8.891 | 8.447 | 8.704 | 1,095,103 | +0.12(+1.46%) |
Jan 05, 2010 | 8.662 | 9.037 | 8.523 | 8.579 | 1,478,489 | -0.10(-1.12%) |
Jan 04, 2010 | 8.315 | 8.704 | 8.315 | 8.676 | 761,801 | +0.44(+5.31%) |
Dec 31, 2009 | 8.294 | 8.239 | 8.239 | 8.239 | 855,950 | -0.08(-0.92%) |
Dec 30, 2009 | 8.391 | 8.496 | 8.253 | 8.315 | 583,812 | -0.16(-1.88%) |
Dec 29, 2009 | 8.544 | 8.579 | 8.447 | 8.475 | 354,642 | -0.03(-0.33%) |
Dec 28, 2009 | 8.565 | 8.662 | 8.440 | 8.503 | 577,833 | -0.02(-0.24%) |
Dec 24, 2009 | 8.565 | 8.655 | 8.489 | 8.523 | 226,336 | +0.00(+0.00%) |
Dec 23, 2009 | 8.593 | 8.698 | 8.489 | 8.523 | 781,022 | -0.03(-0.32%) |
Dec 22, 2009 | 8.489 | 8.572 | 8.371 | 8.551 | 852,492 | +0.08(+0.90%) |
Dec 21, 2009 | 8.419 | 8.572 | 8.322 | 8.475 | 691,782 | +0.15(+1.75%) |
Dec 18, 2009 | 8.565 | 8.614 | 8.315 | 8.329 | 2,704,091 | -0.16(-1.88%) |
Dec 17, 2009 | 8.391 | 8.662 | 8.350 | 8.489 | 955,710 | -0.02(-0.24%) |
Dec 16, 2009 | 8.558 | 8.676 | 8.405 | 8.509 | 857,511 | +0.05(+0.57%) |
Dec 15, 2009 | 8.815 | 8.829 | 8.419 | 8.461 | 1,282,805 | -0.46(-5.14%) |
Dec 14, 2009 | 8.954 | 9.016 | 8.863 | 8.919 | 1,145,247 | +0.05(+0.55%) |
Dec 11, 2009 | 8.794 | 9.009 | 8.725 | 8.870 | 818,392 | +0.14(+1.59%) |
Dec 10, 2009 | 8.891 | 8.954 | 8.676 | 8.732 | 588,676 | -0.14(-1.56%) |
Dec 09, 2009 | 8.843 | 8.947 | 8.718 | 8.870 | 718,299 | -0.01(-0.08%) |
Dec 08, 2009 | 8.711 | 8.933 | 8.607 | 8.877 | 1,167,738 | +0.01(+0.16%) |
Dec 07, 2009 | 8.884 | 9.009 | 8.773 | 8.863 | 505,375 | -0.06(-0.62%) |
Dec 04, 2009 | 8.752 | 9.058 | 8.669 | 8.919 | 662,681 | +0.33(+3.88%) |
Dec 03, 2009 | 9.092 | 9.169 | 8.572 | 8.586 | 914,797 | -0.43(-4.77%) |
Dec 02, 2009 | 8.863 | 9.072 | 8.829 | 9.016 | 761,020 | +0.12(+1.33%) |
Dec 01, 2009 | 8.968 | 8.974 | 8.697 | 8.898 | 867,831 | +0.06(+0.71%) |
Nov 30, 2009 | 8.357 | 8.912 | 8.336 | 8.836 | 1,821,990 | +0.46(+5.47%) |
Nov 27, 2009 | 8.572 | 8.732 | 8.343 | 8.378 | 465,113 | -0.38(-4.36%) |
Nov 25, 2009 | 8.856 | 9.009 | 8.718 | 8.759 | 487,342 | +0.01(+0.08%) |
Nov 24, 2009 | 8.933 | 8.954 | 8.648 | 8.752 | 724,608 | -0.18(-2.02%) |
Nov 23, 2009 | 8.704 | 8.947 | 8.704 | 8.933 | 880,774 | +0.42(+4.98%) |
Nov 20, 2009 | 8.572 | 8.745 | 8.447 | 8.509 | 691,455 | -0.12(-1.45%) |
Nov 19, 2009 | 8.683 | 8.725 | 8.336 | 8.634 | 1,245,459 | -0.18(-2.05%) |
Nov 18, 2009 | 8.822 | 8.919 | 8.676 | 8.815 | 605,402 | -0.01(-0.08%) |
Nov 17, 2009 | 8.648 | 8.954 | 8.600 | 8.822 | 912,565 | +0.15(+1.76%) |
Nov 16, 2009 | 8.565 | 8.926 | 8.496 | 8.669 | 1,005,430 | +0.24(+2.88%) |
Nov 13, 2009 | 8.447 | 8.509 | 8.253 | 8.426 | 952,682 | +0.04(+0.50%) |
Nov 12, 2009 | 8.621 | 8.745 | 8.357 | 8.385 | 1,433,088 | -0.33(-3.75%) |
Nov 11, 2009 | 8.218 | 9.002 | 8.218 | 8.711 | 2,191,010 | +0.71(+8.85%) |
Nov 10, 2009 | 8.121 | 8.202 | 7.829 | 8.003 | 940,212 | -0.17(-2.04%) |
Nov 09, 2009 | 7.982 | 8.169 | 7.892 | 8.169 | 1,018,544 | +0.26(+3.34%) |
Nov 06, 2009 | 7.815 | 8.024 | 7.649 | 7.906 | 909,213 | -0.01(-0.18%) |
Nov 05, 2009 | 7.566 | 7.940 | 7.441 | 7.919 | 1,667,572 | +0.47(+6.34%) |
Nov 04, 2009 | 8.044 | 8.121 | 7.385 | 7.448 | 1,680,351 | -0.47(-5.96%) |
Nov 03, 2009 | 7.683 | 8.017 | 7.461 | 7.919 | 1,133,061 | +0.18(+2.33%) |
Nov 02, 2009 | 7.899 | 8.086 | 7.579 | 7.739 | 1,226,035 | -0.11(-1.41%) |
Oct 30, 2009 | 8.343 | 8.426 | 7.572 | 7.850 | 1,974,257 | -0.58(-6.84%) |
Oct 29, 2009 | 8.294 | 8.711 | 8.100 | 8.426 | 1,785,881 | +0.22(+2.71%) |
Oct 28, 2009 | 8.509 | 8.593 | 8.037 | 8.204 | 1,242,769 | -0.31(-3.67%) |
Oct 27, 2009 | 8.544 | 8.877 | 8.343 | 8.516 | 1,000,859 | +0.08(+0.90%) |
Oct 26, 2009 | 8.676 | 8.780 | 8.190 | 8.440 | 1,285,019 | -0.24(-2.72%) |
Oct 23, 2009 | 8.863 | 8.912 | 8.600 | 8.676 | 1,257,680 | -0.49(-5.30%) |
Oct 22, 2009 | 8.780 | 9.266 | 8.246 | 9.162 | 1,949,122 | +0.35(+3.94%) |
Oct 21, 2009 | 8.919 | 9.328 | 8.683 | 8.815 | 2,032,547 | -0.15(-1.63%) |
Oct 20, 2009 | 8.968 | 9.065 | 8.856 | 8.961 | 1,177,260 | -0.42(-4.44%) |
Oct 19, 2009 | 9.148 | 9.467 | 8.954 | 9.377 | 960,992 | +0.31(+3.37%) |
Oct 16, 2009 | 9.099 | 9.245 | 8.954 | 9.072 | 748,507 | -0.17(-1.88%) |
Oct 15, 2009 | 9.446 | 9.467 | 9.120 | 9.245 | 786,403 | -0.32(-3.34%) |
Oct 14, 2009 | 9.446 | 9.585 | 9.231 | 9.564 | 1,086,124 | +0.35(+3.77%) |
Oct 13, 2009 | 9.176 | 9.335 | 8.954 | 9.217 | 975,479 | -0.04(-0.45%) |
Oct 12, 2009 | 9.287 | 9.384 | 9.169 | 9.259 | 363,926 | +0.04(+0.45%) |
Oct 09, 2009 | 9.079 | 9.287 | 9.009 | 9.217 | 520,368 | +0.19(+2.15%) |
Oct 08, 2009 | 8.912 | 9.072 | 8.697 | 9.023 | 1,072,382 | +0.22(+2.44%) |
Oct 07, 2009 | 8.503 | 8.829 | 8.336 | 8.808 | 674,820 | +0.15(+1.76%) |
Oct 06, 2009 | 8.641 | 8.905 | 8.447 | 8.655 | 690,883 | +0.15(+1.80%) |
Oct 05, 2009 | 8.364 | 8.586 | 8.225 | 8.503 | 936,523 | +0.26(+3.11%) |
Oct 02, 2009 | 8.065 | 8.329 | 7.829 | 8.246 | 1,002,859 | +0.06(+0.68%) |
Oct 01, 2009 | 8.572 | 8.704 | 8.114 | 8.190 | 1,126,461 | -0.47(-5.37%) |
Sep 30, 2009 | 8.759 | 8.891 | 8.412 | 8.655 | 1,112,151 | -0.04(-0.48%) |
Sep 29, 2009 | 8.919 | 8.940 | 8.558 | 8.697 | 792,837 | -0.22(-2.49%) |
Sep 28, 2009 | 8.600 | 8.933 | 8.496 | 8.919 | 658,182 | +0.36(+4.22%) |
Sep 25, 2009 | 8.718 | 8.843 | 8.398 | 8.558 | 944,478 | -0.20(-2.30%) |
Sep 24, 2009 | 9.190 | 9.370 | 8.516 | 8.759 | 1,045,552 | -0.12(-1.33%) |
Sep 23, 2009 | 9.169 | 9.197 | 8.877 | 8.877 | 653,821 | -0.15(-1.62%) |
Sep 22, 2009 | 8.850 | 9.099 | 8.648 | 9.023 | 738,021 | +0.27(+3.09%) |
Sep 21, 2009 | 8.711 | 8.829 | 8.537 | 8.752 | 882,400 | -0.13(-1.48%) |
Sep 18, 2009 | 8.968 | 9.023 | 8.648 | 8.884 | 1,850,602 | -0.17(-1.84%) |
Sep 17, 2009 | 9.259 | 9.578 | 8.988 | 9.051 | 1,023,154 | -0.02(-0.23%) |
Sep 16, 2009 | 8.725 | 9.370 | 8.704 | 9.072 | 1,250,865 | +0.43(+4.98%) |
Sep 15, 2009 | 8.419 | 8.718 | 8.294 | 8.641 | 1,190,728 | +0.17(+2.05%) |
Sep 14, 2009 | 8.461 | 8.537 | 8.273 | 8.468 | 1,057,696 | +0.00(+0.00%) |
Sep 11, 2009 | 8.405 | 8.537 | 8.329 | 8.468 | 619,171 | +0.00(+0.00%) |
Sep 10, 2009 | 8.378 | 8.503 | 8.308 | 8.468 | 646,829 | -0.03(-0.41%) |
Sep 09, 2009 | 8.364 | 8.607 | 8.301 | 8.503 | 1,155,705 | +0.15(+1.74%) |
Sep 08, 2009 | 8.385 | 8.509 | 8.218 | 8.357 | 674,014 | +0.07(+0.84%) |
Sep 04, 2009 | 8.343 | 8.385 | 8.072 | 8.287 | 670,101 | -0.01(-0.08%) |
Sep 03, 2009 | 8.385 | 8.447 | 8.088 | 8.294 | 830,964 | +0.01(+0.08%) |
Sep 02, 2009 | 8.329 | 8.468 | 8.135 | 8.287 | 1,134,797 | -0.05(-0.58%) |
Sep 01, 2009 | 9.016 | 9.161 | 8.281 | 8.336 | 1,674,119 | -0.74(-8.11%) |
Aug 31, 2009 | 9.023 | 9.148 | 8.718 | 9.072 | 3,860,746 | -0.09(-0.98%) |
Aug 28, 2009 | 9.169 | 9.238 | 8.919 | 9.162 | 1,416,554 | +0.13(+1.46%) |
Aug 27, 2009 | 8.801 | 9.072 | 8.503 | 9.030 | 1,016,031 | +0.14(+1.56%) |
Aug 26, 2009 | 8.676 | 9.058 | 8.586 | 8.891 | 916,501 | +0.18(+2.07%) |
Aug 25, 2009 | 8.509 | 8.787 | 8.461 | 8.711 | 667,986 | +0.26(+3.04%) |
Aug 24, 2009 | 8.787 | 9.009 | 8.378 | 8.454 | 626,743 | -0.31(-3.49%) |
Aug 21, 2009 | 8.468 | 8.995 | 8.454 | 8.759 | 891,746 | +0.38(+4.56%) |
Aug 20, 2009 | 8.065 | 8.426 | 8.065 | 8.378 | 709,842 | +0.19(+2.37%) |
Aug 19, 2009 | 7.899 | 8.260 | 7.808 | 8.183 | 689,066 | +0.11(+1.38%) |
Aug 18, 2009 | 7.795 | 8.260 | 7.774 | 8.072 | 712,197 | +0.21(+2.65%) |
Aug 17, 2009 | 7.968 | 8.142 | 7.753 | 7.864 | 922,851 | -0.49(-5.90%) |
Aug 14, 2009 | 8.468 | 8.565 | 8.114 | 8.357 | 918,845 | -0.22(-2.51%) |
Aug 13, 2009 | 8.579 | 8.669 | 8.176 | 8.572 | 1,089,930 | +0.04(+0.49%) |
Aug 12, 2009 | 8.378 | 8.621 | 8.197 | 8.530 | 1,249,953 | +0.18(+2.16%) |
Aug 11, 2009 | 9.058 | 9.099 | 8.128 | 8.350 | 1,619,655 | -0.76(-8.38%) |
Aug 10, 2009 | 9.072 | 9.488 | 8.856 | 9.113 | 1,362,064 | -0.01(-0.15%) |
Aug 07, 2009 | 8.898 | 9.717 | 8.898 | 9.127 | 1,793,666 | +0.40(+4.61%) |
Aug 06, 2009 | 8.752 | 8.940 | 8.260 | 8.725 | 1,413,560 | -0.01(-0.16%) |
Aug 05, 2009 | 8.412 | 8.780 | 8.225 | 8.739 | 1,652,273 | +0.41(+4.92%) |
Aug 04, 2009 | 8.253 | 8.391 | 8.093 | 8.329 | 1,277,657 | +0.04(+0.48%) |
Aug 03, 2009 | 7.968 | 8.329 | 7.843 | 8.289 | 905,563 | +0.44(+5.59%) |
Jul 31, 2009 | 7.940 | 8.128 | 7.843 | 7.850 | 1,000,988 | -0.13(-1.65%) |
Jul 30, 2009 | 7.913 | 8.232 | 7.829 | 7.982 | 1,189,123 | +0.14(+1.77%) |
Jul 29, 2009 | 7.649 | 7.954 | 7.621 | 7.843 | 1,164,022 | +0.15(+1.89%) |
Jul 28, 2009 | 7.482 | 7.878 | 7.441 | 7.697 | 1,611,494 | +0.19(+2.50%) |
Jul 27, 2009 | 7.524 | 8.107 | 7.454 | 7.510 | 3,697,152 | +0.83(+12.36%) |
Jul 24, 2009 | 6.490 | 6.726 | 6.399 | 6.684 | 1,711 | +0.10(+1.58%) |
Jul 23, 2009 | 6.229 | 6.622 | 6.229 | 6.580 | 1,455,627 | +0.34(+5.45%) |
Jul 22, 2009 | 6.101 | 6.573 | 6.087 | 6.240 | 2,195,294 | +0.02(+0.33%) |
Jul 21, 2009 | 6.656 | 6.698 | 6.011 | 6.219 | 1,903,828 | -0.40(-6.08%) |
Jul 20, 2009 | 6.399 | 6.753 | 6.344 | 6.622 | 2,651,595 | +0.17(+2.69%) |
Jul 17, 2009 | 6.316 | 7.059 | 6.240 | 6.448 | 5,130,458 | +0.46(+7.65%) |
Jul 16, 2009 | 5.893 | 6.122 | 5.629 | 5.990 | 1,790,174 | +0.10(+1.65%) |
Jul 15, 2009 | 5.705 | 5.914 | 5.601 | 5.893 | 1,719,839 | +0.28(+4.94%) |
Jul 14, 2009 | 5.622 | 5.622 | 5.435 | 5.615 | 901,443 | +0.03(+0.50%) |
Jul 13, 2009 | 5.518 | 5.629 | 5.476 | 5.587 | 1,393,463 | +0.32(+6.06%) |
Jul 10, 2009 | 5.421 | 5.469 | 5.226 | 5.268 | 882,948 | -0.19(-3.44%) |
Jul 09, 2009 | 5.365 | 5.580 | 5.351 | 5.455 | 1,110,359 | +0.15(+2.75%) |
Jul 08, 2009 | 5.400 | 5.546 | 5.067 | 5.310 | 4,085,250 | +0.03(+0.53%) |
Jul 07, 2009 | 5.261 | 5.414 | 5.192 | 5.282 | 1,741,639 | +0.08(+1.47%) |
Jul 06, 2009 | 5.046 | 5.476 | 5.046 | 5.206 | 1,809,770 | -0.06(-1.06%) |
Jul 02, 2009 | 5.580 | 5.622 | 5.261 | 5.261 | 1,316,877 | -0.35(-6.30%) |
Jul 01, 2009 | 5.615 | 5.740 | 5.539 | 5.615 | 1,375,473 | +0.03(+0.50%) |
Jun 30, 2009 | 5.782 | 5.809 | 5.393 | 5.587 | 2,005,807 | -0.10(-1.83%) |
Jun 29, 2009 | 5.560 | 5.747 | 5.233 | 5.691 | 2,115,320 | +0.12(+2.24%) |
Jun 26, 2009 | 5.157 | 5.733 | 5.157 | 5.567 | 13,521,311 | +0.51(+10.16%) |
Jun 25, 2009 | 4.831 | 5.053 | 4.768 | 5.053 | 4,082,988 | -0.15(-2.80%) |
Jun 24, 2009 | 5.435 | 5.449 | 5.136 | 5.199 | 970,440 | -0.19(-3.60%) |
Jun 23, 2009 | 5.490 | 5.668 | 4.977 | 5.393 | 1,701,365 | -0.03(-0.64%) |
Jun 22, 2009 | 5.400 | 5.511 | 5.206 | 5.428 | 1,605,781 | -0.02(-0.38%) |
Jun 19, 2009 | 5.476 | 5.532 | 5.324 | 5.449 | 1,562,210 | +0.04(+0.77%) |
Jun 18, 2009 | 5.386 | 5.594 | 5.275 | 5.407 | 792,201 | +0.01(+0.26%) |
Jun 17, 2009 | 5.733 | 5.733 | 5.025 | 5.393 | 1,702,641 | -0.36(-6.27%) |
Jun 16, 2009 | 5.747 | 5.934 | 5.567 | 5.754 | 2,205,223 | +0.03(+0.61%) |
Jun 15, 2009 | 5.573 | 5.816 | 5.560 | 5.719 | 1,322,459 | +0.06(+1.10%) |
Jun 12, 2009 | 5.567 | 5.872 | 5.567 | 5.657 | 1,004,047 | +0.06(+0.99%) |
Jun 11, 2009 | 5.490 | 5.761 | 5.462 | 5.601 | 847,394 | +0.11(+2.02%) |
Jun 10, 2009 | 5.490 | 5.553 | 5.400 | 5.490 | 875,100 | +0.04(+0.76%) |
Jun 09, 2009 | 5.428 | 5.553 | 5.310 | 5.449 | 1,084,716 | +0.04(+0.77%) |
Jun 08, 2009 | 5.351 | 5.469 | 5.282 | 5.407 | 516,764 | +0.01(+0.26%) |
Jun 05, 2009 | 5.580 | 5.685 | 5.185 | 5.393 | 1,048,105 | -0.16(-2.88%) |
Jun 04, 2009 | 5.115 | 5.553 | 4.977 | 5.553 | 1,183,844 | +0.47(+9.29%) |
Jun 03, 2009 | 5.164 | 5.296 | 4.997 | 5.081 | 864,608 | -0.09(-1.75%) |
Jun 02, 2009 | 5.421 | 5.615 | 5.136 | 5.171 | 1,942,608 | -0.47(-8.36%) |
Jun 01, 2009 | 5.220 | 5.705 | 5.157 | 5.643 | 1,595,885 | +0.47(+8.98%) |
May 29, 2009 | 4.935 | 5.178 | 4.775 | 5.178 | 1,386,365 | +0.11(+2.19%) |
May 28, 2009 | 4.900 | 5.074 | 4.650 | 5.067 | 1,239,304 | +0.31(+6.41%) |
May 27, 2009 | 4.990 | 5.046 | 4.699 | 4.761 | 1,932,440 | -0.23(-4.59%) |
May 26, 2009 | 4.616 | 5.046 | 4.602 | 4.990 | 1,215,665 | +0.40(+8.77%) |
May 22, 2009 | 4.678 | 4.852 | 4.539 | 4.588 | 610,947 | -0.07(-1.49%) |
May 21, 2009 | 4.560 | 4.685 | 4.282 | 4.657 | 1,260,845 | +0.03(+0.60%) |
May 20, 2009 | 4.872 | 5.102 | 4.602 | 4.630 | 1,341,521 | -0.17(-3.47%) |
May 19, 2009 | 5.213 | 5.247 | 4.782 | 4.796 | 1,467,591 | -0.40(-7.62%) |
May 18, 2009 | 4.678 | 5.220 | 4.678 | 5.192 | 1,147,978 | +0.60(+13.16%) |
May 15, 2009 | 4.984 | 5.053 | 4.532 | 4.588 | 1,699,979 | -0.40(-8.07%) |
May 14, 2009 | 4.685 | 5.046 | 4.470 | 4.990 | 1,688,288 | +0.30(+6.36%) |
May 13, 2009 | 4.852 | 5.136 | 4.671 | 4.692 | 2,266,999 | -0.33(-6.63%) |
May 12, 2009 | 5.560 | 5.761 | 4.685 | 5.025 | 2,241,210 | -0.49(-8.82%) |
May 11, 2009 | 5.296 | 5.747 | 5.081 | 5.511 | 2,287,707 | +0.16(+2.98%) |
May 08, 2009 | 4.775 | 5.587 | 4.754 | 5.351 | 3,492,293 | +0.76(+16.47%) |
May 07, 2009 | 4.963 | 5.147 | 4.505 | 4.595 | 3,243,338 | -0.12(-2.65%) |
May 06, 2009 | 4.498 | 4.859 | 4.248 | 4.720 | 2,365,728 | +0.27(+6.08%) |
May 05, 2009 | 4.019 | 4.512 | 4.019 | 4.449 | 1,673,143 | +0.28(+6.83%) |
May 04, 2009 | 3.845 | 4.192 | 3.817 | 4.165 | 2,028,313 | +0.61(+17.19%) |