Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.22 | 13.25 | 13.05 | 13.07 | 122,430 | -0.19(-1.45%) |
Mar 30, 2010 | 13.33 | 13.44 | 13.22 | 13.26 | 124,287 | -0.06(-0.43%) |
Mar 29, 2010 | 13.44 | 13.45 | 13.24 | 13.32 | 153,146 | -0.03(-0.22%) |
Mar 26, 2010 | 13.27 | 13.50 | 13.27 | 13.35 | 224,549 | +0.09(+0.65%) |
Mar 25, 2010 | 13.31 | 13.51 | 13.25 | 13.26 | 310,845 | +0.07(+0.51%) |
Mar 24, 2010 | 13.29 | 13.37 | 13.16 | 13.19 | 148,801 | +0.00(+0.00%) |
Mar 23, 2010 | 13.05 | 13.21 | 12.96 | 13.19 | 883,288 | +0.13(+0.96%) |
Mar 22, 2010 | 12.83 | 13.10 | 12.80 | 13.07 | 186,813 | +0.11(+0.82%) |
Mar 19, 2010 | 13.24 | 13.25 | 12.94 | 12.96 | 226,191 | -0.21(-1.61%) |
Mar 18, 2010 | 13.32 | 13.36 | 13.16 | 13.17 | 222,975 | -0.15(-1.16%) |
Mar 17, 2010 | 13.34 | 13.41 | 13.27 | 13.33 | 203,431 | +0.07(+0.51%) |
Mar 16, 2010 | 13.07 | 13.28 | 13.03 | 13.26 | 215,324 | +0.18(+1.40%) |
Mar 15, 2010 | 12.97 | 13.10 | 12.94 | 13.08 | 218,640 | -0.06(-0.44%) |
Mar 12, 2010 | 13.30 | 13.30 | 13.09 | 13.13 | 165,668 | -0.10(-0.73%) |
Mar 11, 2010 | 13.19 | 13.25 | 13.07 | 13.23 | 182,781 | -0.02(-0.15%) |
Mar 10, 2010 | 13.28 | 13.38 | 13.17 | 13.25 | 214,302 | -0.01(-0.07%) |
Mar 09, 2010 | 13.09 | 13.36 | 13.09 | 13.26 | 212,844 | +0.10(+0.73%) |
Mar 08, 2010 | 13.06 | 13.17 | 13.02 | 13.16 | 318,115 | +0.14(+1.11%) |
Mar 05, 2010 | 12.78 | 13.03 | 12.74 | 13.02 | 554,235 | +0.30(+2.35%) |
Mar 04, 2010 | 12.74 | 12.84 | 12.63 | 12.72 | 108,520 | -0.06(-0.45%) |
Mar 03, 2010 | 12.60 | 12.84 | 12.60 | 12.78 | 152,264 | +0.20(+1.61%) |
Mar 02, 2010 | 12.60 | 12.71 | 12.57 | 12.58 | 238,430 | -0.02(-0.15%) |
Mar 01, 2010 | 12.44 | 12.61 | 12.40 | 12.60 | 532,271 | +0.18(+1.47%) |
Feb 26, 2010 | 12.38 | 12.44 | 12.19 | 12.41 | 135,137 | +0.01(+0.08%) |
Feb 25, 2010 | 12.20 | 12.40 | 12.05 | 12.40 | 395,077 | +0.03(+0.25%) |
Feb 24, 2010 | 12.47 | 12.48 | 12.09 | 12.37 | 749,355 | -0.02(-0.17%) |
Feb 23, 2010 | 12.72 | 12.77 | 12.34 | 12.39 | 3,100,822 | -0.32(-2.50%) |
Feb 22, 2010 | 12.85 | 12.86 | 12.59 | 12.71 | 2,101,667 | -0.07(-0.53%) |
Feb 19, 2010 | 12.71 | 12.80 | 12.65 | 12.78 | 758,483 | +0.05(+0.38%) |
Feb 18, 2010 | 12.84 | 12.85 | 12.60 | 12.73 | 385,688 | -0.10(-0.75%) |
Feb 17, 2010 | 12.93 | 12.96 | 12.69 | 12.83 | 873,147 | +0.05(+0.38%) |
Feb 16, 2010 | 12.68 | 12.85 | 12.61 | 12.78 | 526,318 | +0.14(+1.14%) |
Feb 12, 2010 | 12.47 | 12.63 | 12.63 | 12.63 | 1,254,696 | +0.07(+0.54%) |
Feb 11, 2010 | 12.24 | 12.58 | 12.14 | 12.57 | 1,126,609 | +0.34(+2.76%) |
Feb 10, 2010 | 12.25 | 12.31 | 11.97 | 12.23 | 276,841 | -0.01(-0.08%) |
Feb 09, 2010 | 12.26 | 12.28 | 12.03 | 12.24 | 251,894 | +0.09(+0.71%) |
Feb 08, 2010 | 11.92 | 12.35 | 11.83 | 12.15 | 208,493 | +0.21(+1.77%) |
Feb 05, 2010 | 12.13 | 12.13 | 11.64 | 11.94 | 277,331 | -0.20(-1.67%) |
Feb 04, 2010 | 12.38 | 12.38 | 12.11 | 12.14 | 214,118 | -0.38(-3.00%) |
Feb 03, 2010 | 12.54 | 12.61 | 12.39 | 12.52 | 187,078 | -0.03(-0.23%) |
Feb 02, 2010 | 12.08 | 12.62 | 12.08 | 12.55 | 927,240 | +0.64(+5.34%) |
Feb 01, 2010 | 11.89 | 11.96 | 11.80 | 11.91 | 86,576 | +0.03(+0.24%) |
Jan 29, 2010 | 11.96 | 12.12 | 11.87 | 11.88 | 143,172 | -0.01(-0.08%) |
Jan 28, 2010 | 11.85 | 12.06 | 11.74 | 11.89 | 397,196 | +0.01(+0.08%) |
Jan 27, 2010 | 11.70 | 11.88 | 11.55 | 11.88 | 272,509 | +0.13(+1.15%) |
Jan 26, 2010 | 11.81 | 11.87 | 11.65 | 11.75 | 95,044 | +0.04(+0.33%) |
Jan 25, 2010 | 11.74 | 11.83 | 11.56 | 11.71 | 301,721 | +0.01(+0.08%) |
Jan 22, 2010 | 11.97 | 12.14 | 11.66 | 11.70 | 438,392 | -0.28(-2.33%) |
Jan 21, 2010 | 12.27 | 12.35 | 11.97 | 11.98 | 194,882 | -0.31(-2.55%) |
Jan 20, 2010 | 12.37 | 12.37 | 12.18 | 12.29 | 288,850 | -0.19(-1.50%) |
Jan 19, 2010 | 12.36 | 12.48 | 12.24 | 12.48 | 150,184 | +0.14(+1.17%) |
Jan 15, 2010 | 12.49 | 12.34 | 12.34 | 12.34 | 387,042 | -0.20(-1.61%) |
Jan 14, 2010 | 12.52 | 12.60 | 12.47 | 12.54 | 177,388 | +0.02(+0.15%) |
Jan 13, 2010 | 12.29 | 12.57 | 12.20 | 12.52 | 2,256,214 | +0.22(+1.80%) |
Jan 12, 2010 | 12.34 | 12.39 | 12.18 | 12.30 | 449,122 | -0.17(-1.39%) |
Jan 11, 2010 | 12.59 | 12.60 | 12.39 | 12.47 | 231,833 | -0.03(-0.23%) |
Jan 08, 2010 | 12.49 | 12.54 | 12.35 | 12.50 | 1,164,836 | +0.01(+0.08%) |
Jan 07, 2010 | 11.96 | 12.57 | 11.96 | 12.49 | 1,472,573 | +0.68(+5.79%) |
Jan 06, 2010 | 11.82 | 11.87 | 11.73 | 11.81 | 176,305 | -0.01(-0.08%) |
Jan 05, 2010 | 11.75 | 11.83 | 11.48 | 11.82 | 379,480 | +0.11(+0.90%) |
Jan 04, 2010 | 11.58 | 11.73 | 11.49 | 11.71 | 1,065,351 | +0.14(+1.25%) |
Dec 31, 2009 | 11.59 | 11.56 | 11.56 | 11.56 | 99,486 | -0.08(-0.66%) |
Dec 30, 2009 | 11.58 | 11.73 | 11.55 | 11.64 | 243,808 | +0.02(+0.17%) |
Dec 29, 2009 | 11.69 | 11.69 | 11.52 | 11.62 | 172,950 | -0.03(-0.25%) |
Dec 28, 2009 | 11.86 | 11.93 | 11.58 | 11.65 | 223,835 | -0.17(-1.47%) |
Dec 24, 2009 | 11.80 | 11.82 | 11.73 | 11.82 | 152,546 | +0.10(+0.82%) |
Dec 23, 2009 | 11.67 | 11.81 | 11.53 | 11.73 | 1,484,765 | +0.02(+0.16%) |
Dec 22, 2009 | 11.31 | 11.76 | 11.28 | 11.71 | 2,064,022 | +0.40(+3.53%) |
Dec 21, 2009 | 11.18 | 11.31 | 11.09 | 11.31 | 448,435 | +0.14(+1.25%) |
Dec 18, 2009 | 11.29 | 11.30 | 11.08 | 11.17 | 192,214 | -0.06(-0.51%) |
Dec 17, 2009 | 11.19 | 11.29 | 11.14 | 11.23 | 229,843 | -0.07(-0.60%) |
Dec 16, 2009 | 11.02 | 11.32 | 11.02 | 11.30 | 244,972 | +0.30(+2.71%) |
Dec 15, 2009 | 11.07 | 11.09 | 10.98 | 11.00 | 209,814 | -0.08(-0.69%) |
Dec 14, 2009 | 11.01 | 11.08 | 10.90 | 11.07 | 136,057 | +0.09(+0.79%) |
Dec 11, 2009 | 10.91 | 11.00 | 10.84 | 10.99 | 377,802 | +0.18(+1.69%) |
Dec 10, 2009 | 10.86 | 10.98 | 10.79 | 10.80 | 232,702 | -0.04(-0.36%) |
Dec 09, 2009 | 10.79 | 10.87 | 10.75 | 10.84 | 335,749 | +0.00(+0.00%) |
Dec 08, 2009 | 10.89 | 11.00 | 10.79 | 10.84 | 356,076 | -0.16(-1.49%) |
Dec 07, 2009 | 11.07 | 11.17 | 10.95 | 11.01 | 371,911 | -0.10(-0.87%) |
Dec 04, 2009 | 11.13 | 11.21 | 10.94 | 11.10 | 565,613 | +0.13(+1.23%) |
Dec 03, 2009 | 11.26 | 11.30 | 10.91 | 10.97 | 1,493,321 | -0.27(-2.40%) |
Dec 02, 2009 | 11.26 | 11.37 | 11.16 | 11.24 | 213,406 | +0.03(+0.26%) |
Dec 01, 2009 | 11.09 | 11.33 | 11.06 | 11.21 | 1,064,224 | +0.18(+1.66%) |
Nov 30, 2009 | 11.02 | 11.09 | 10.91 | 11.03 | 1,283,567 | -0.03(-0.26%) |
Nov 27, 2009 | 10.95 | 11.18 | 10.89 | 11.05 | 131,682 | -0.21(-1.88%) |
Nov 25, 2009 | 11.22 | 11.35 | 11.18 | 11.27 | 440,169 | +0.06(+0.52%) |
Nov 24, 2009 | 11.33 | 11.33 | 11.09 | 11.21 | 338,665 | -0.09(-0.77%) |
Nov 23, 2009 | 11.35 | 11.56 | 11.25 | 11.30 | 527,059 | +0.12(+1.03%) |
Nov 20, 2009 | 11.34 | 11.39 | 11.09 | 11.18 | 980,241 | -0.33(-2.85%) |
Nov 19, 2009 | 11.70 | 11.72 | 11.37 | 11.51 | 282,458 | -0.24(-2.05%) |
Nov 18, 2009 | 11.69 | 11.88 | 11.57 | 11.75 | 237,407 | +0.04(+0.33%) |
Nov 17, 2009 | 11.80 | 11.80 | 11.59 | 11.71 | 209,847 | -0.10(-0.82%) |
Nov 16, 2009 | 11.61 | 11.91 | 11.61 | 11.81 | 238,852 | +0.19(+1.66%) |
Nov 13, 2009 | 11.62 | 11.77 | 11.52 | 11.61 | 313,288 | +0.03(+0.25%) |
Nov 12, 2009 | 11.96 | 11.96 | 11.56 | 11.58 | 235,212 | -0.33(-2.73%) |
Nov 11, 2009 | 11.69 | 11.96 | 11.64 | 11.91 | 651,833 | +0.52(+4.55%) |
Nov 10, 2009 | 11.56 | 11.69 | 11.30 | 11.39 | 283,366 | -0.15(-1.33%) |
Nov 09, 2009 | 11.39 | 11.55 | 11.36 | 11.55 | 164,774 | +0.28(+2.48%) |
Nov 06, 2009 | 11.06 | 11.40 | 11.06 | 11.27 | 213,977 | +0.27(+2.45%) |
Nov 05, 2009 | 11.19 | 11.38 | 10.98 | 11.00 | 452,296 | +0.01(+0.09%) |
Nov 04, 2009 | 10.99 | 11.26 | 10.94 | 10.99 | 842,808 | +0.11(+0.97%) |
Nov 03, 2009 | 10.53 | 10.91 | 10.50 | 10.88 | 626,994 | +0.23(+2.19%) |
Nov 02, 2009 | 10.74 | 10.98 | 10.39 | 10.65 | 671,339 | -0.08(-0.74%) |
Oct 30, 2009 | 11.06 | 11.07 | 10.66 | 10.73 | 736,292 | -0.35(-3.13%) |
Oct 29, 2009 | 10.92 | 11.25 | 10.90 | 11.07 | 1,057,872 | +0.26(+2.40%) |
Oct 28, 2009 | 11.32 | 11.32 | 10.79 | 10.81 | 1,193,825 | -0.53(-4.67%) |
Oct 27, 2009 | 11.51 | 11.58 | 11.31 | 11.34 | 1,166,544 | -0.13(-1.17%) |
Oct 26, 2009 | 11.76 | 11.96 | 11.44 | 11.48 | 901,555 | -0.28(-2.37%) |
Oct 23, 2009 | 11.83 | 11.83 | 11.69 | 11.76 | 410,890 | -0.30(-2.48%) |
Oct 22, 2009 | 11.56 | 12.20 | 11.46 | 12.06 | 1,053,782 | +0.47(+4.07%) |
Oct 21, 2009 | 11.81 | 12.05 | 11.56 | 11.58 | 610,089 | -0.18(-1.56%) |
Oct 20, 2009 | 11.71 | 11.80 | 11.71 | 11.77 | 499,514 | -0.27(-2.24%) |
Oct 19, 2009 | 12.12 | 12.20 | 11.97 | 12.04 | 299,195 | -0.07(-0.56%) |
Oct 16, 2009 | 12.12 | 12.17 | 11.94 | 12.10 | 465,252 | -0.14(-1.18%) |
Oct 15, 2009 | 12.15 | 12.30 | 12.08 | 12.25 | 418,422 | -0.02(-0.16%) |
Oct 14, 2009 | 12.28 | 12.28 | 12.12 | 12.27 | 299,272 | +0.22(+1.84%) |
Oct 13, 2009 | 11.74 | 12.16 | 11.74 | 12.05 | 497,964 | +0.24(+2.04%) |
Oct 12, 2009 | 11.89 | 11.93 | 11.75 | 11.81 | 261,016 | -0.02(-0.16%) |
Oct 09, 2009 | 11.77 | 11.92 | 11.61 | 11.82 | 180,361 | +0.13(+1.07%) |
Oct 08, 2009 | 11.37 | 11.86 | 11.33 | 11.70 | 755,123 | +0.46(+4.11%) |
Oct 07, 2009 | 11.46 | 11.46 | 11.17 | 11.24 | 667,315 | -0.20(-1.77%) |
Oct 06, 2009 | 11.30 | 11.60 | 11.30 | 11.44 | 1,190,723 | +0.19(+1.71%) |
Oct 05, 2009 | 11.11 | 11.34 | 11.09 | 11.25 | 415,512 | +0.15(+1.39%) |
Oct 02, 2009 | 11.07 | 11.27 | 11.04 | 11.09 | 401,959 | -0.24(-2.12%) |
Oct 01, 2009 | 11.77 | 11.77 | 11.30 | 11.33 | 1,358,737 | -0.52(-4.39%) |
Sep 30, 2009 | 12.20 | 12.20 | 11.77 | 11.85 | 382,770 | -0.22(-1.83%) |
Sep 29, 2009 | 12.20 | 12.33 | 12.08 | 12.08 | 676,774 | -0.03(-0.24%) |
Sep 28, 2009 | 11.96 | 12.19 | 11.93 | 12.10 | 705,666 | +0.17(+1.45%) |
Sep 25, 2009 | 12.13 | 12.27 | 11.87 | 11.93 | 453,909 | -0.33(-2.67%) |
Sep 24, 2009 | 12.64 | 12.73 | 12.11 | 12.26 | 661,126 | -0.23(-1.85%) |
Sep 23, 2009 | 12.91 | 12.96 | 12.46 | 12.49 | 498,299 | -0.35(-2.70%) |
Sep 22, 2009 | 13.12 | 13.12 | 12.81 | 12.84 | 386,088 | -0.09(-0.67%) |
Sep 21, 2009 | 12.99 | 13.04 | 12.67 | 12.92 | 297,209 | -0.09(-0.67%) |
Sep 18, 2009 | 13.18 | 13.30 | 13.01 | 13.01 | 428,360 | +0.00(+0.00%) |
Sep 17, 2009 | 13.31 | 13.41 | 12.86 | 13.01 | 546,698 | +0.02(+0.16%) |
Sep 16, 2009 | 12.83 | 13.24 | 12.81 | 12.99 | 729,413 | +0.24(+1.88%) |
Sep 15, 2009 | 12.56 | 12.76 | 12.46 | 12.75 | 416,912 | +0.29(+2.32%) |
Sep 14, 2009 | 12.54 | 12.54 | 12.30 | 12.46 | 384,046 | -0.04(-0.31%) |
Sep 11, 2009 | 12.76 | 12.83 | 12.41 | 12.50 | 276,679 | -0.12(-0.92%) |
Sep 10, 2009 | 12.57 | 12.71 | 12.39 | 12.61 | 355,329 | +0.14(+1.16%) |
Sep 09, 2009 | 12.49 | 12.58 | 12.33 | 12.47 | 429,091 | +0.10(+0.78%) |
Sep 08, 2009 | 12.34 | 12.50 | 12.22 | 12.37 | 341,048 | +0.14(+1.18%) |
Sep 04, 2009 | 11.99 | 12.25 | 11.91 | 12.23 | 214,128 | +0.19(+1.60%) |
Sep 03, 2009 | 11.83 | 12.04 | 11.68 | 12.04 | 357,265 | +0.15(+1.30%) |
Sep 02, 2009 | 12.04 | 12.15 | 11.83 | 11.88 | 411,833 | -0.33(-2.68%) |
Sep 01, 2009 | 12.70 | 12.89 | 12.11 | 12.21 | 738,298 | -0.44(-3.50%) |
Aug 31, 2009 | 12.70 | 12.82 | 12.54 | 12.65 | 465,147 | -0.33(-2.52%) |
Aug 28, 2009 | 13.16 | 13.17 | 12.78 | 12.98 | 1,736,319 | +0.04(+0.30%) |
Aug 27, 2009 | 13.07 | 13.07 | 12.52 | 12.94 | 753,967 | -0.15(-1.18%) |
Aug 26, 2009 | 12.86 | 13.19 | 12.69 | 13.10 | 2,196,199 | +0.28(+2.18%) |
Aug 25, 2009 | 12.64 | 13.00 | 12.50 | 12.82 | 763,858 | +0.34(+2.70%) |
Aug 24, 2009 | 12.70 | 12.76 | 12.39 | 12.48 | 2,081,618 | -0.06(-0.46%) |
Aug 21, 2009 | 12.28 | 12.70 | 12.15 | 12.54 | 2,468,740 | +0.46(+3.83%) |
Aug 20, 2009 | 11.94 | 12.17 | 11.92 | 12.08 | 831,572 | +0.14(+1.21%) |
Aug 19, 2009 | 11.80 | 12.00 | 11.65 | 11.93 | 483,891 | +0.03(+0.24%) |
Aug 18, 2009 | 11.66 | 11.96 | 11.64 | 11.90 | 669,389 | +0.35(+3.00%) |
Aug 17, 2009 | 11.76 | 11.83 | 11.50 | 11.56 | 662,472 | -0.56(-4.61%) |
Aug 14, 2009 | 12.47 | 12.47 | 11.97 | 12.11 | 351,867 | -0.28(-2.25%) |
Aug 13, 2009 | 12.51 | 12.57 | 12.12 | 12.39 | 391,851 | -0.04(-0.31%) |
Aug 12, 2009 | 12.29 | 12.58 | 12.24 | 12.43 | 1,995,481 | +0.38(+3.11%) |
Aug 11, 2009 | 12.18 | 12.18 | 11.83 | 12.06 | 349,703 | -0.11(-0.93%) |
Aug 10, 2009 | 12.52 | 12.53 | 12.07 | 12.17 | 408,106 | -0.30(-2.41%) |
Aug 07, 2009 | 12.23 | 12.71 | 12.19 | 12.47 | 604,554 | +0.50(+4.18%) |
Aug 06, 2009 | 12.22 | 12.27 | 11.92 | 11.97 | 661,318 | -0.15(-1.26%) |
Aug 05, 2009 | 12.05 | 12.18 | 11.82 | 12.12 | 892,451 | +0.17(+1.44%) |
Aug 04, 2009 | 11.78 | 12.13 | 11.48 | 11.95 | 557,621 | +0.12(+0.98%) |
Aug 03, 2009 | 11.84 | 11.91 | 11.61 | 11.83 | 597,599 | +0.16(+1.40%) |
Jul 31, 2009 | 11.46 | 11.75 | 11.44 | 11.67 | 442,827 | +0.21(+1.85%) |
Jul 30, 2009 | 11.55 | 11.62 | 11.34 | 11.46 | 371,806 | +0.11(+0.93%) |
Jul 29, 2009 | 11.48 | 11.48 | 11.21 | 11.35 | 457,726 | -0.08(-0.67%) |
Jul 28, 2009 | 11.31 | 11.52 | 11.24 | 11.43 | 830,417 | +0.04(+0.34%) |
Jul 27, 2009 | 10.89 | 11.45 | 10.85 | 11.39 | 2,145,281 | +0.39(+3.59%) |
Jul 24, 2009 | 10.92 | 11.01 | 10.62 | 11.00 | 504,009 | +0.06(+0.53%) |
Jul 23, 2009 | 10.45 | 11.09 | 10.41 | 10.94 | 665,831 | +0.54(+5.18%) |
Jul 22, 2009 | 9.966 | 10.44 | 9.966 | 10.40 | 348,954 | +0.36(+3.55%) |
Jul 21, 2009 | 10.21 | 10.22 | 9.918 | 10.04 | 249,944 | -0.09(-0.86%) |
Jul 20, 2009 | 10.01 | 10.19 | 9.976 | 10.13 | 313,226 | +0.08(+0.77%) |
Jul 17, 2009 | 9.947 | 10.05 | 9.889 | 10.05 | 217,254 | +0.20(+2.05%) |
Jul 16, 2009 | 9.572 | 9.880 | 9.485 | 9.851 | 305,684 | +0.30(+3.10%) |
Jul 15, 2009 | 9.244 | 9.601 | 9.244 | 9.554 | 239,017 | +0.40(+4.33%) |
Jul 14, 2009 | 8.888 | 9.186 | 8.859 | 9.158 | 148,468 | +0.23(+2.59%) |
Jul 13, 2009 | 8.725 | 8.936 | 8.725 | 8.926 | 132,831 | +0.13(+1.42%) |
Jul 10, 2009 | 8.772 | 8.878 | 8.647 | 8.801 | 101,285 | -0.06(-0.65%) |
Jul 09, 2009 | 8.792 | 8.926 | 8.666 | 8.859 | 118,044 | +0.19(+2.22%) |
Jul 08, 2009 | 8.917 | 8.917 | 8.570 | 8.666 | 540,742 | -0.16(-1.85%) |
Jul 07, 2009 | 9.052 | 9.052 | 8.811 | 8.830 | 235,683 | -0.18(-2.03%) |
Jul 06, 2009 | 9.148 | 9.196 | 8.946 | 9.013 | 234,099 | -0.19(-2.09%) |
Jul 02, 2009 | 9.389 | 9.389 | 9.177 | 9.206 | 139,770 | -0.27(-2.85%) |
Jul 01, 2009 | 9.514 | 9.581 | 9.432 | 9.475 | 167,130 | +0.02(+0.20%) |
Jun 30, 2009 | 9.485 | 9.629 | 9.398 | 9.456 | 157,555 | -0.06(-0.61%) |
Jun 29, 2009 | 9.446 | 9.562 | 9.283 | 9.514 | 218,081 | +0.16(+1.75%) |
Jun 26, 2009 | 9.389 | 9.479 | 9.292 | 9.350 | 209,114 | -0.05(-0.51%) |
Jun 25, 2009 | 9.206 | 9.418 | 9.206 | 9.398 | 189,069 | +0.44(+4.95%) |
Jun 24, 2009 | 8.994 | 9.204 | 8.859 | 8.955 | 239,687 | -0.02(-0.21%) |
Jun 23, 2009 | 8.975 | 9.090 | 8.878 | 8.975 | 277,534 | +0.00(+0.00%) |
Jun 22, 2009 | 9.090 | 9.148 | 8.955 | 8.975 | 261,126 | -0.21(-2.31%) |
Jun 19, 2009 | 9.215 | 9.283 | 9.129 | 9.186 | 121,039 | +0.10(+1.06%) |
Jun 18, 2009 | 9.264 | 9.331 | 9.032 | 9.090 | 413,299 | -0.19(-2.07%) |
Jun 17, 2009 | 9.148 | 9.427 | 8.955 | 9.283 | 251,640 | +0.13(+1.37%) |
Jun 16, 2009 | 9.350 | 9.514 | 9.100 | 9.158 | 274,677 | +0.05(+0.53%) |
Jun 15, 2009 | 9.350 | 9.408 | 9.109 | 9.109 | 352,156 | -0.40(-4.25%) |
Jun 12, 2009 | 9.601 | 9.601 | 9.341 | 9.514 | 164,281 | -0.02(-0.20%) |
Jun 11, 2009 | 9.764 | 9.803 | 9.523 | 9.533 | 247,009 | -0.25(-2.56%) |
Jun 10, 2009 | 10.02 | 10.06 | 9.610 | 9.783 | 147,001 | -0.11(-1.07%) |
Jun 09, 2009 | 9.735 | 10.01 | 9.706 | 9.889 | 138,833 | +0.16(+1.68%) |
Jun 08, 2009 | 9.649 | 9.803 | 9.562 | 9.726 | 159,447 | +0.13(+1.41%) |
Jun 05, 2009 | 9.889 | 9.889 | 9.524 | 9.591 | 234,222 | -0.09(-0.90%) |
Jun 04, 2009 | 9.726 | 9.755 | 9.524 | 9.678 | 401,232 | -0.03(-0.30%) |
Jun 03, 2009 | 10.02 | 10.02 | 9.610 | 9.706 | 237,437 | -0.35(-3.45%) |
Jun 02, 2009 | 9.841 | 10.16 | 9.716 | 10.05 | 762,616 | +0.18(+1.85%) |
Jun 01, 2009 | 9.841 | 10.01 | 9.726 | 9.870 | 1,258,666 | +0.29(+3.02%) |
May 29, 2009 | 9.389 | 9.706 | 9.389 | 9.581 | 218,795 | +0.18(+1.88%) |
May 28, 2009 | 9.793 | 9.861 | 9.162 | 9.404 | 431,625 | -0.29(-3.02%) |
May 27, 2009 | 9.899 | 10.23 | 9.678 | 9.697 | 289,316 | -0.28(-2.80%) |
May 26, 2009 | 9.620 | 10.05 | 9.427 | 9.976 | 295,137 | +0.42(+4.44%) |
May 22, 2009 | 9.716 | 9.745 | 9.418 | 9.552 | 286,485 | -0.09(-0.90%) |
May 21, 2009 | 9.726 | 9.870 | 9.485 | 9.639 | 320,866 | -0.25(-2.53%) |
May 20, 2009 | 10.26 | 10.53 | 9.851 | 9.889 | 300,404 | -0.31(-3.02%) |
May 19, 2009 | 10.43 | 10.43 | 10.04 | 10.20 | 335,408 | -0.17(-1.67%) |
May 18, 2009 | 9.899 | 10.40 | 9.899 | 10.37 | 518,727 | +0.66(+6.85%) |
May 15, 2009 | 9.832 | 10.09 | 9.629 | 9.706 | 296,629 | -0.12(-1.18%) |
May 14, 2009 | 9.629 | 10.09 | 9.466 | 9.822 | 331,073 | +0.16(+1.69%) |
May 13, 2009 | 9.995 | 9.995 | 9.639 | 9.658 | 325,953 | -0.54(-5.29%) |
May 12, 2009 | 10.54 | 10.66 | 9.986 | 10.20 | 583,632 | -0.33(-3.11%) |
May 11, 2009 | 10.57 | 10.76 | 10.43 | 10.53 | 255,218 | -0.36(-3.27%) |
May 08, 2009 | 10.67 | 10.89 | 10.27 | 10.88 | 555,673 | +0.45(+4.34%) |
May 07, 2009 | 11.21 | 11.29 | 10.27 | 10.43 | 1,516,508 | -0.53(-4.83%) |
May 06, 2009 | 11.43 | 11.43 | 10.59 | 10.96 | 504,359 | -0.33(-2.90%) |
May 05, 2009 | 11.33 | 11.46 | 11.00 | 11.29 | 379,316 | -0.05(-0.45%) |
May 04, 2009 | 11.25 | 11.34 | 11.20 | 11.34 | 380,114 | +0.82(+7.81%) |
May 01, 2009 | 10.67 | 10.82 | 10.39 | 10.52 | 723,649 | -0.28(-2.59%) |
Apr 30, 2009 | 11.17 | 11.33 | 10.69 | 10.79 | 396,050 | -0.16(-1.49%) |
Apr 29, 2009 | 10.84 | 11.20 | 10.66 | 10.96 | 562,105 | +0.32(+2.99%) |
Apr 28, 2009 | 10.50 | 10.85 | 10.40 | 10.64 | 273,940 | -0.04(-0.36%) |
Apr 27, 2009 | 10.58 | 11.04 | 10.52 | 10.68 | 281,315 | -0.10(-0.89%) |
Apr 24, 2009 | 10.21 | 10.95 | 10.17 | 10.78 | 492,068 | +0.64(+6.27%) |
Apr 23, 2009 | 10.25 | 10.35 | 9.651 | 10.14 | 277,882 | +0.03(+0.29%) |
Apr 22, 2009 | 9.928 | 10.47 | 9.687 | 10.11 | 538,842 | +0.17(+1.74%) |
Apr 21, 2009 | 9.292 | 10.01 | 9.225 | 9.938 | 373,515 | +0.50(+5.31%) |
Apr 20, 2009 | 10.11 | 10.11 | 9.389 | 9.437 | 347,880 | -0.87(-8.41%) |
Apr 17, 2009 | 9.889 | 10.36 | 9.822 | 10.30 | 383,130 | +0.46(+4.70%) |
Apr 16, 2009 | 9.562 | 9.961 | 9.360 | 9.841 | 523,066 | +0.34(+3.55%) |
Apr 15, 2009 | 8.936 | 9.629 | 8.888 | 9.504 | 996,169 | +0.46(+5.11%) |
Apr 14, 2009 | 9.235 | 9.283 | 8.859 | 9.042 | 240,398 | -0.15(-1.68%) |
Apr 13, 2009 | 9.071 | 9.254 | 8.965 | 9.196 | 301,712 | -0.05(-0.52%) |
Apr 09, 2009 | 9.100 | 9.273 | 8.859 | 9.244 | 1,107,296 | +0.59(+6.79%) |
Apr 08, 2009 | 9.013 | 9.119 | 8.474 | 8.657 | 355,762 | +0.05(+0.56%) |
Apr 07, 2009 | 8.878 | 8.926 | 8.541 | 8.609 | 177,934 | -0.43(-4.79%) |
Apr 06, 2009 | 9.138 | 9.138 | 8.811 | 9.042 | 268,240 | -0.18(-1.98%) |
Apr 03, 2009 | 9.090 | 9.264 | 8.878 | 9.225 | 267,561 | +0.16(+1.81%) |
Apr 02, 2009 | 8.946 | 9.244 | 8.859 | 9.061 | 424,348 | +0.42(+4.91%) |