Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.19 | 15.21 | 15.11 | 15.13 | 118,604 | -0.09(-0.58%) |
Mar 30, 2010 | 15.25 | 15.31 | 15.15 | 15.22 | 99,539 | +0.00(+0.03%) |
Mar 29, 2010 | 15.30 | 15.30 | 15.16 | 15.22 | 179,269 | +0.00(+0.03%) |
Mar 26, 2010 | 15.14 | 15.30 | 15.13 | 15.21 | 250,760 | +0.08(+0.53%) |
Mar 25, 2010 | 15.20 | 15.46 | 15.12 | 15.13 | 162,961 | +0.00(+0.00%) |
Mar 24, 2010 | 15.21 | 15.51 | 15.08 | 15.13 | 125,356 | -0.12(-0.82%) |
Mar 23, 2010 | 15.23 | 15.26 | 15.06 | 15.26 | 117,321 | +0.12(+0.82%) |
Mar 22, 2010 | 14.86 | 15.16 | 14.67 | 15.13 | 149,675 | +0.28(+1.92%) |
Mar 19, 2010 | 15.14 | 15.14 | 14.81 | 14.85 | 114,978 | -0.13(-0.89%) |
Mar 18, 2010 | 15.01 | 15.01 | 14.93 | 14.98 | 156,070 | +0.03(+0.18%) |
Mar 17, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 163,576 | +0.05(+0.36%) |
Mar 16, 2010 | 14.84 | 15.40 | 14.76 | 14.90 | 91,229 | +0.14(+0.96%) |
Mar 15, 2010 | 14.67 | 14.76 | 14.67 | 14.76 | 191,315 | -0.02(-0.12%) |
Mar 12, 2010 | 14.81 | 14.81 | 14.69 | 14.78 | 155,713 | +0.03(+0.18%) |
Mar 11, 2010 | 14.66 | 14.75 | 14.58 | 14.75 | 214,387 | +0.07(+0.48%) |
Mar 10, 2010 | 14.59 | 14.71 | 14.56 | 14.68 | 234,981 | +0.08(+0.55%) |
Mar 09, 2010 | 14.55 | 14.67 | 14.50 | 14.60 | 279,450 | +0.02(+0.12%) |
Mar 08, 2010 | 14.48 | 14.58 | 14.46 | 14.58 | 226,486 | +0.14(+0.99%) |
Mar 05, 2010 | 14.39 | 14.54 | 14.29 | 14.44 | 359,423 | +0.19(+1.31%) |
Mar 04, 2010 | 14.18 | 14.26 | 14.15 | 14.25 | 282,552 | +0.12(+0.88%) |
Mar 03, 2010 | 14.12 | 14.21 | 14.07 | 14.13 | 237,005 | +0.04(+0.25%) |
Mar 02, 2010 | 14.22 | 14.22 | 14.06 | 14.09 | 280,259 | -0.05(-0.38%) |
Mar 01, 2010 | 13.89 | 14.16 | 13.89 | 14.15 | 521,058 | +0.30(+2.19%) |
Feb 26, 2010 | 13.82 | 13.87 | 13.75 | 13.84 | 119,420 | +0.04(+0.26%) |
Feb 25, 2010 | 13.74 | 13.81 | 13.56 | 13.81 | 272,342 | +0.04(+0.27%) |
Feb 24, 2010 | 13.64 | 13.78 | 13.60 | 13.77 | 121,624 | +0.18(+1.30%) |
Feb 23, 2010 | 13.74 | 13.74 | 13.56 | 13.59 | 125,390 | -0.14(-1.04%) |
Feb 22, 2010 | 13.84 | 13.84 | 13.70 | 13.74 | 98,928 | -0.02(-0.13%) |
Feb 19, 2010 | 13.74 | 13.79 | 13.66 | 13.75 | 69,822 | +0.04(+0.32%) |
Feb 18, 2010 | 13.63 | 13.71 | 13.58 | 13.71 | 97,356 | +0.10(+0.72%) |
Feb 17, 2010 | 13.59 | 13.61 | 13.52 | 13.61 | 162,442 | +0.15(+1.12%) |
Feb 16, 2010 | 13.36 | 13.46 | 13.33 | 13.46 | 67,934 | +0.20(+1.48%) |
Feb 12, 2010 | 13.19 | 13.27 | 13.27 | 13.27 | 102,214 | +0.04(+0.34%) |
Feb 11, 2010 | 13.05 | 13.24 | 12.97 | 13.22 | 221,940 | +0.15(+1.16%) |
Feb 10, 2010 | 13.12 | 13.15 | 12.78 | 13.07 | 122,922 | -0.05(-0.41%) |
Feb 09, 2010 | 13.09 | 13.17 | 12.98 | 13.12 | 71,587 | +0.21(+1.66%) |
Feb 08, 2010 | 12.90 | 13.07 | 12.90 | 12.91 | 25,488 | -0.03(-0.21%) |
Feb 05, 2010 | 12.92 | 12.95 | 12.69 | 12.94 | 126,067 | -0.05(-0.41%) |
Feb 04, 2010 | 13.32 | 13.35 | 12.96 | 12.99 | 107,960 | -0.46(-3.44%) |
Feb 03, 2010 | 13.39 | 13.45 | 13.36 | 13.45 | 142,397 | +0.00(+0.00%) |
Feb 02, 2010 | 13.28 | 13.48 | 13.20 | 13.45 | 108,729 | +0.23(+1.76%) |
Feb 01, 2010 | 13.04 | 13.23 | 13.04 | 13.22 | 44,918 | +0.17(+1.28%) |
Jan 29, 2010 | 13.24 | 13.33 | 13.01 | 13.05 | 104,360 | -0.11(-0.81%) |
Jan 28, 2010 | 13.33 | 13.34 | 13.08 | 13.16 | 47,193 | -0.10(-0.74%) |
Jan 27, 2010 | 13.25 | 13.27 | 13.04 | 13.26 | 137,092 | +0.01(+0.07%) |
Jan 26, 2010 | 13.19 | 13.34 | 13.13 | 13.25 | 48,355 | +0.01(+0.07%) |
Jan 25, 2010 | 13.23 | 13.36 | 13.15 | 13.24 | 68,420 | +0.04(+0.34%) |
Jan 22, 2010 | 13.44 | 13.48 | 13.19 | 13.19 | 88,519 | -0.27(-1.98%) |
Jan 21, 2010 | 13.71 | 13.74 | 13.44 | 13.46 | 37,208 | -0.16(-1.18%) |
Jan 20, 2010 | 13.72 | 13.72 | 13.53 | 13.62 | 98,452 | -0.17(-1.23%) |
Jan 19, 2010 | 13.71 | 13.79 | 13.67 | 13.79 | 68,410 | +0.12(+0.85%) |
Jan 15, 2010 | 13.83 | 13.67 | 13.67 | 13.67 | 217,683 | -0.13(-0.97%) |
Jan 14, 2010 | 13.82 | 13.84 | 13.75 | 13.81 | 44,447 | -0.03(-0.19%) |
Jan 13, 2010 | 13.71 | 13.86 | 13.62 | 13.84 | 79,735 | +0.19(+1.37%) |
Jan 12, 2010 | 13.81 | 13.81 | 13.56 | 13.65 | 77,345 | -0.21(-1.54%) |
Jan 11, 2010 | 13.85 | 13.92 | 13.77 | 13.86 | 77,236 | +0.00(+0.00%) |
Jan 08, 2010 | 13.77 | 13.87 | 13.73 | 13.86 | 92,239 | +0.03(+0.19%) |
Jan 07, 2010 | 13.75 | 13.84 | 13.66 | 13.84 | 251,060 | +0.08(+0.58%) |
Jan 06, 2010 | 13.69 | 13.75 | 13.68 | 13.75 | 158,290 | +0.04(+0.32%) |
Jan 05, 2010 | 13.59 | 13.71 | 13.52 | 13.71 | 55,443 | +0.16(+1.18%) |
Jan 04, 2010 | 13.63 | 13.63 | 13.50 | 13.55 | 100,274 | +0.14(+1.06%) |
Dec 31, 2009 | 13.61 | 13.41 | 13.41 | 13.41 | 49,310 | -0.15(-1.12%) |
Dec 30, 2009 | 13.60 | 13.60 | 13.49 | 13.56 | 69,563 | -0.04(-0.26%) |
Dec 29, 2009 | 13.62 | 13.62 | 13.57 | 13.59 | 49,969 | +0.01(+0.07%) |
Dec 28, 2009 | 13.66 | 13.66 | 13.55 | 13.59 | 44,137 | -0.01(-0.07%) |
Dec 24, 2009 | 13.66 | 13.66 | 13.57 | 13.59 | 51,001 | -0.02(-0.13%) |
Dec 23, 2009 | 13.57 | 13.62 | 13.43 | 13.61 | 197,825 | +0.10(+0.72%) |
Dec 22, 2009 | 13.55 | 13.56 | 13.44 | 13.51 | 73,987 | +0.03(+0.20%) |
Dec 21, 2009 | 13.76 | 13.78 | 13.41 | 13.49 | 82,993 | +0.20(+1.47%) |
Dec 18, 2009 | 13.30 | 13.33 | 13.13 | 13.29 | 34,937 | +0.03(+0.20%) |
Dec 17, 2009 | 13.41 | 13.41 | 13.27 | 13.27 | 61,297 | -0.14(-1.06%) |
Dec 16, 2009 | 13.32 | 13.49 | 13.32 | 13.41 | 31,941 | +0.07(+0.53%) |
Dec 15, 2009 | 13.43 | 13.43 | 13.31 | 13.34 | 23,630 | -0.09(-0.66%) |
Dec 14, 2009 | 13.37 | 13.43 | 13.37 | 13.43 | 41,304 | +0.16(+1.21%) |
Dec 11, 2009 | 13.21 | 13.27 | 13.17 | 13.27 | 56,993 | +0.15(+1.15%) |
Dec 10, 2009 | 13.17 | 13.18 | 13.08 | 13.11 | 34,639 | +0.12(+0.89%) |
Dec 09, 2009 | 12.95 | 13.01 | 12.86 | 13.00 | 43,082 | -0.02(-0.14%) |
Dec 08, 2009 | 13.00 | 13.07 | 12.90 | 13.02 | 39,340 | -0.08(-0.61%) |
Dec 07, 2009 | 13.21 | 13.21 | 13.08 | 13.10 | 30,775 | -0.04(-0.34%) |
Dec 04, 2009 | 13.19 | 13.27 | 12.90 | 13.14 | 40,580 | +0.17(+1.30%) |
Dec 03, 2009 | 13.09 | 13.11 | 12.95 | 12.97 | 73,816 | -0.13(-1.02%) |
Dec 02, 2009 | 13.47 | 13.47 | 13.07 | 13.11 | 78,031 | +0.06(+0.48%) |
Dec 01, 2009 | 13.02 | 13.11 | 12.96 | 13.04 | 79,666 | +0.22(+1.74%) |
Nov 30, 2009 | 12.98 | 12.98 | 12.71 | 12.82 | 20,152 | -0.06(-0.48%) |
Nov 27, 2009 | 13.09 | 13.09 | 12.73 | 12.88 | 19,323 | -0.27(-2.03%) |
Nov 25, 2009 | 13.03 | 13.15 | 12.99 | 13.15 | 79,636 | +0.21(+1.65%) |
Nov 24, 2009 | 13.10 | 13.10 | 12.88 | 12.94 | 45,245 | -0.10(-0.75%) |
Nov 23, 2009 | 13.01 | 13.19 | 12.99 | 13.03 | 61,418 | +0.10(+0.76%) |
Nov 20, 2009 | 12.97 | 13.02 | 12.85 | 12.94 | 48,357 | -0.09(-0.68%) |
Nov 19, 2009 | 13.18 | 13.18 | 12.88 | 13.02 | 167,151 | -0.23(-1.75%) |
Nov 18, 2009 | 13.31 | 13.32 | 13.17 | 13.26 | 101,053 | -0.03(-0.20%) |
Nov 17, 2009 | 13.28 | 13.29 | 13.10 | 13.28 | 84,367 | -0.05(-0.40%) |
Nov 16, 2009 | 13.26 | 13.35 | 13.26 | 13.34 | 51,045 | +0.24(+1.83%) |
Nov 13, 2009 | 12.99 | 13.14 | 12.94 | 13.10 | 102,102 | +0.14(+1.10%) |
Nov 12, 2009 | 13.19 | 13.20 | 12.93 | 12.95 | 36,212 | -0.21(-1.62%) |
Nov 11, 2009 | 13.23 | 13.29 | 13.10 | 13.17 | 174,116 | +0.06(+0.48%) |
Nov 10, 2009 | 13.08 | 13.15 | 12.96 | 13.11 | 46,557 | +0.04(+0.34%) |
Nov 09, 2009 | 12.82 | 13.06 | 12.82 | 13.06 | 22,689 | +0.38(+3.02%) |
Nov 06, 2009 | 12.63 | 12.69 | 12.48 | 12.68 | 16,582 | +0.10(+0.78%) |
Nov 05, 2009 | 12.38 | 12.60 | 12.36 | 12.58 | 11,086 | +0.19(+1.51%) |
Nov 04, 2009 | 12.52 | 12.53 | 12.39 | 12.39 | 22,655 | +0.05(+0.43%) |
Nov 03, 2009 | 12.12 | 12.35 | 12.12 | 12.34 | 20,401 | +0.18(+1.46%) |
Nov 02, 2009 | 12.18 | 12.27 | 11.97 | 12.16 | 25,289 | +0.04(+0.37%) |
Oct 30, 2009 | 12.45 | 12.46 | 12.08 | 12.12 | 50,939 | -0.32(-2.56%) |
Oct 29, 2009 | 12.17 | 12.45 | 12.17 | 12.44 | 34,326 | +0.35(+2.93%) |
Oct 28, 2009 | 12.56 | 12.56 | 12.04 | 12.08 | 43,846 | -0.53(-4.21%) |
Oct 27, 2009 | 12.85 | 13.62 | 12.55 | 12.61 | 114,055 | -0.33(-2.57%) |
Oct 26, 2009 | 13.26 | 13.27 | 12.91 | 12.94 | 12,850 | -0.08(-0.61%) |
Oct 23, 2009 | 13.09 | 13.11 | 13.02 | 13.02 | 11,764 | -0.19(-1.42%) |
Oct 22, 2009 | 12.97 | 13.22 | 12.88 | 13.21 | 25,097 | +0.27(+2.06%) |
Oct 21, 2009 | 13.12 | 13.31 | 12.94 | 12.94 | 44,279 | -0.16(-1.22%) |
Oct 20, 2009 | 13.11 | 13.13 | 13.09 | 13.11 | 6,797 | -0.19(-1.41%) |
Oct 19, 2009 | 13.12 | 13.30 | 13.12 | 13.29 | 3,590 | +0.19(+1.43%) |
Oct 16, 2009 | 13.13 | 13.15 | 12.99 | 13.11 | 15,604 | -0.12(-0.88%) |
Oct 15, 2009 | 13.13 | 13.23 | 13.13 | 13.22 | 17,047 | +0.03(+0.20%) |
Oct 14, 2009 | 13.13 | 13.20 | 13.07 | 13.19 | 6,815 | +0.24(+1.86%) |
Oct 13, 2009 | 12.86 | 12.98 | 12.86 | 12.95 | 11,644 | +0.00(+0.00%) |
Oct 12, 2009 | 13.05 | 13.07 | 12.91 | 12.95 | 10,950 | +0.03(+0.21%) |
Oct 09, 2009 | 12.85 | 12.93 | 12.85 | 12.93 | 15,523 | +0.00(+0.00%) |
Oct 08, 2009 | 12.83 | 13.02 | 12.83 | 12.93 | 45,041 | +0.19(+1.47%) |
Oct 07, 2009 | 12.73 | 12.76 | 12.67 | 12.74 | 53,317 | +0.03(+0.21%) |
Oct 06, 2009 | 12.69 | 12.78 | 12.60 | 12.71 | 17,352 | +0.22(+1.79%) |
Oct 05, 2009 | 12.39 | 12.50 | 12.34 | 12.49 | 7,279 | +0.29(+2.35%) |
Oct 02, 2009 | 12.17 | 12.29 | 12.07 | 12.20 | 29,615 | -0.14(-1.17%) |
Oct 01, 2009 | 12.59 | 12.59 | 12.34 | 12.35 | 41,146 | -0.45(-3.48%) |
Sep 30, 2009 | 12.62 | 12.85 | 12.60 | 12.79 | 22,892 | -0.04(-0.32%) |
Sep 29, 2009 | 12.85 | 12.87 | 12.75 | 12.83 | 5,589 | +0.16(+1.24%) |
Sep 28, 2009 | 12.56 | 12.70 | 12.56 | 12.68 | 11,989 | +0.23(+1.86%) |
Sep 25, 2009 | 12.54 | 12.55 | 12.40 | 12.45 | 13,693 | -0.12(-0.92%) |
Sep 24, 2009 | 12.76 | 12.76 | 12.48 | 12.56 | 16,994 | -0.20(-1.60%) |
Sep 23, 2009 | 12.94 | 13.00 | 12.77 | 12.77 | 18,188 | -0.23(-1.78%) |
Sep 22, 2009 | 12.92 | 13.02 | 12.92 | 13.00 | 5,517 | +0.20(+1.60%) |
Sep 21, 2009 | 12.82 | 12.84 | 12.77 | 12.79 | 6,063 | -0.09(-0.69%) |
Sep 18, 2009 | 12.84 | 12.91 | 12.80 | 12.88 | 6,988 | +0.05(+0.42%) |
Sep 17, 2009 | 12.94 | 12.96 | 12.79 | 12.83 | 6,686 | -0.04(-0.28%) |
Sep 16, 2009 | 12.72 | 12.86 | 12.70 | 12.86 | 14,165 | +0.19(+1.48%) |
Sep 15, 2009 | 12.60 | 12.68 | 12.55 | 12.68 | 3,865 | +0.13(+1.06%) |
Sep 14, 2009 | 12.43 | 12.54 | 12.42 | 12.54 | 13,600 | +0.14(+1.15%) |
Sep 11, 2009 | 12.45 | 12.46 | 12.36 | 12.40 | 11,223 | -0.04(-0.36%) |
Sep 10, 2009 | 12.37 | 12.45 | 12.26 | 12.45 | 133,907 | +0.12(+0.94%) |
Sep 09, 2009 | 12.25 | 12.37 | 12.24 | 12.33 | 157,901 | +0.26(+2.18%) |
Sep 08, 2009 | 12.11 | 12.11 | 11.99 | 12.07 | 109,542 | +0.14(+1.16%) |
Sep 04, 2009 | 11.78 | 11.93 | 11.78 | 11.93 | 5,633 | +0.18(+1.52%) |
Sep 03, 2009 | 11.63 | 11.75 | 11.56 | 11.75 | 6,018 | +0.21(+1.85%) |
Sep 02, 2009 | 11.56 | 11.60 | 11.49 | 11.54 | 6,204 | -0.09(-0.77%) |
Sep 01, 2009 | 12.00 | 12.03 | 11.61 | 11.63 | 16,026 | -0.31(-2.61%) |
Aug 31, 2009 | 12.10 | 12.10 | 11.92 | 11.94 | 7,479 | -0.18(-1.47%) |
Aug 28, 2009 | 12.29 | 12.29 | 12.04 | 12.12 | 6,457 | +0.02(+0.15%) |
Aug 27, 2009 | 11.89 | 12.10 | 11.89 | 12.10 | 7,293 | +0.04(+0.30%) |
Aug 26, 2009 | 12.09 | 12.17 | 12.02 | 12.06 | 8,149 | +0.00(+0.00%) |
Aug 25, 2009 | 12.06 | 12.12 | 12.06 | 12.06 | 3,467 | +0.23(+1.95%) |
Aug 24, 2009 | 12.05 | 12.05 | 11.83 | 11.83 | 2,391 | -0.18(-1.48%) |
Aug 21, 2009 | 11.92 | 12.05 | 11.83 | 12.01 | 20,799 | +0.23(+1.97%) |
Aug 20, 2009 | 11.76 | 11.78 | 11.69 | 11.78 | 10,129 | +0.17(+1.46%) |
Aug 19, 2009 | 11.64 | 11.64 | 11.58 | 11.61 | 2,291 | +0.11(+0.93%) |
Aug 18, 2009 | 11.42 | 11.51 | 11.41 | 11.50 | 3,072 | +0.15(+1.29%) |
Aug 17, 2009 | 11.40 | 11.40 | 11.33 | 11.36 | 2,335 | -0.37(-3.14%) |
Aug 14, 2009 | 11.84 | 11.84 | 11.69 | 11.72 | 4,355 | -0.17(-1.44%) |
Aug 13, 2009 | 11.86 | 11.95 | 11.76 | 11.90 | 17,862 | +0.01(+0.09%) |
Aug 12, 2009 | 11.84 | 11.99 | 11.84 | 11.89 | 3,586 | +0.09(+0.75%) |
Aug 11, 2009 | 11.87 | 11.87 | 11.71 | 11.80 | 3,194 | -0.11(-0.90%) |
Aug 10, 2009 | 12.10 | 12.10 | 11.89 | 11.90 | 6,948 | -0.20(-1.69%) |
Aug 07, 2009 | 11.83 | 12.15 | 11.83 | 12.11 | 15,880 | +0.46(+3.98%) |
Aug 06, 2009 | 11.86 | 11.86 | 11.60 | 11.64 | 4,404 | -0.07(-0.61%) |
Aug 05, 2009 | 11.78 | 11.78 | 11.60 | 11.72 | 7,403 | +0.06(+0.54%) |
Aug 04, 2009 | 11.66 | 11.80 | 11.65 | 11.65 | 3,850 | +0.06(+0.53%) |
Aug 03, 2009 | 11.53 | 11.64 | 11.49 | 11.59 | 6,742 | +0.20(+1.73%) |
Jul 31, 2009 | 11.37 | 11.41 | 11.31 | 11.40 | 6,440 | +0.08(+0.75%) |
Jul 30, 2009 | 11.42 | 11.42 | 11.31 | 11.31 | 2,498 | +0.24(+2.21%) |
Jul 29, 2009 | 11.13 | 11.15 | 11.00 | 11.07 | 2,534 | -0.15(-1.35%) |
Jul 28, 2009 | 11.09 | 11.22 | 11.09 | 11.22 | 1,905 | -0.04(-0.32%) |
Jul 27, 2009 | 11.21 | 11.25 | 11.16 | 11.25 | 20,446 | -0.02(-0.16%) |
Jul 24, 2009 | 11.07 | 11.27 | 11.07 | 11.27 | 197 | +0.07(+0.64%) |
Jul 23, 2009 | 10.91 | 11.27 | 10.91 | 11.20 | 9,195 | +0.36(+3.28%) |
Jul 22, 2009 | 10.84 | 10.91 | 10.84 | 10.84 | 10,469 | +0.11(+1.00%) |
Jul 21, 2009 | 10.83 | 10.83 | 10.59 | 10.74 | 8,947 | -0.04(-0.41%) |
Jul 20, 2009 | 10.51 | 10.79 | 10.51 | 10.78 | 25,641 | +0.32(+3.05%) |
Jul 17, 2009 | 10.42 | 10.51 | 10.42 | 10.46 | 3,816 | -0.03(-0.24%) |
Jul 16, 2009 | 10.23 | 10.49 | 10.23 | 10.49 | 6,747 | +0.17(+1.64%) |
Jul 15, 2009 | 9.998 | 10.32 | 9.998 | 10.32 | 13,861 | +0.39(+3.95%) |
Jul 14, 2009 | 9.914 | 9.927 | 9.914 | 9.927 | 852 | +0.33(+3.43%) |
Jul 13, 2009 | 9.386 | 9.597 | 9.386 | 9.597 | 741 | +0.09(+0.96%) |
Jul 10, 2009 | 9.544 | 9.544 | 9.499 | 9.506 | 3,152 | -0.04(-0.40%) |
Jul 09, 2009 | 9.544 | 9.563 | 9.535 | 9.544 | 2,828 | +0.18(+1.90%) |
Jul 08, 2009 | 9.455 | 9.455 | 9.303 | 9.366 | 14,171 | -0.12(-1.22%) |
Jul 07, 2009 | 9.517 | 9.517 | 9.455 | 9.482 | 8,345 | -0.16(-1.66%) |
Jul 06, 2009 | 9.713 | 9.713 | 9.548 | 9.642 | 5,282 | -0.08(-0.82%) |
Jul 02, 2009 | 9.784 | 9.799 | 9.722 | 9.722 | 1,870 | -0.40(-3.96%) |
Jul 01, 2009 | 10.18 | 10.19 | 10.10 | 10.12 | 2,726 | +0.18(+1.79%) |
Jun 30, 2009 | 10.10 | 10.10 | 9.944 | 9.944 | 4,558 | -0.12(-1.15%) |
Jun 29, 2009 | 9.953 | 10.10 | 9.953 | 10.06 | 2,498 | +0.09(+0.95%) |
Jun 26, 2009 | 9.971 | 9.971 | 9.887 | 9.966 | 4,765 | +0.10(+1.03%) |
Jun 25, 2009 | 9.829 | 9.864 | 9.829 | 9.864 | 4,650 | +0.15(+1.56%) |
Jun 24, 2009 | 9.553 | 9.758 | 9.553 | 9.713 | 3,228 | +0.22(+2.35%) |
Jun 23, 2009 | 9.568 | 9.568 | 9.443 | 9.490 | 2,189 | -0.20(-2.05%) |
Jun 22, 2009 | 9.811 | 9.811 | 9.624 | 9.689 | 7,569 | -0.22(-2.22%) |
Jun 19, 2009 | 9.873 | 9.953 | 9.873 | 9.909 | 3,040 | +0.07(+0.72%) |
Jun 18, 2009 | 9.713 | 9.855 | 9.713 | 9.838 | 7,560 | -0.01(-0.09%) |
Jun 17, 2009 | 9.758 | 9.909 | 9.758 | 9.847 | 6,665 | +0.09(+0.91%) |
Jun 16, 2009 | 10.02 | 10.06 | 9.758 | 9.758 | 4,896 | -0.25(-2.49%) |
Jun 15, 2009 | 10.10 | 10.10 | 9.949 | 10.01 | 11,364 | -0.28(-2.68%) |
Jun 12, 2009 | 10.18 | 10.28 | 10.16 | 10.28 | 2,804 | +0.06(+0.61%) |
Jun 11, 2009 | 10.34 | 10.34 | 10.22 | 10.22 | 1,432 | -0.12(-1.12%) |
Jun 10, 2009 | 10.33 | 10.34 | 10.18 | 10.34 | 6,403 | -0.04(-0.43%) |
Jun 09, 2009 | 10.36 | 10.43 | 10.32 | 10.38 | 10,143 | +0.06(+0.60%) |
Jun 08, 2009 | 10.35 | 10.35 | 10.14 | 10.32 | 9,192 | -0.04(-0.34%) |
Jun 05, 2009 | 10.46 | 10.46 | 10.31 | 10.35 | 5,123 | +0.06(+0.61%) |
Jun 04, 2009 | 10.42 | 10.42 | 10.20 | 10.29 | 6,856 | -0.10(-0.94%) |
Jun 03, 2009 | 10.35 | 10.43 | 10.30 | 10.39 | 9,598 | -0.18(-1.68%) |
Jun 02, 2009 | 10.48 | 10.62 | 10.48 | 10.57 | 4,583 | +0.10(+0.97%) |
Jun 01, 2009 | 10.18 | 10.51 | 10.18 | 10.47 | 11,975 | +0.55(+5.53%) |
May 29, 2009 | 9.873 | 9.918 | 9.873 | 9.918 | 898 | +0.08(+0.81%) |
May 28, 2009 | 9.989 | 9.989 | 9.624 | 9.838 | 10,647 | -0.05(-0.54%) |
May 27, 2009 | 9.944 | 10.15 | 9.891 | 9.891 | 4,859 | -0.11(-1.13%) |
May 26, 2009 | 9.606 | 10.00 | 9.606 | 10.00 | 1,656 | +0.28(+2.91%) |
May 22, 2009 | 9.626 | 9.722 | 9.620 | 9.722 | 10,197 | +0.01(+0.09%) |
May 21, 2009 | 9.793 | 9.793 | 9.606 | 9.713 | 16,375 | -0.19(-1.89%) |
May 20, 2009 | 10.21 | 10.24 | 9.900 | 9.900 | 10,043 | -0.13(-1.33%) |
May 19, 2009 | 9.900 | 10.12 | 9.900 | 10.03 | 10,592 | +0.10(+0.99%) |
May 18, 2009 | 9.704 | 9.936 | 9.686 | 9.936 | 11,819 | +0.43(+4.49%) |
May 15, 2009 | 9.668 | 9.731 | 9.446 | 9.508 | 3,603 | -0.02(-0.19%) |
May 14, 2009 | 9.348 | 9.633 | 9.348 | 9.526 | 4,380 | +0.10(+1.04%) |
May 13, 2009 | 9.847 | 9.847 | 9.428 | 9.428 | 10,949 | -0.65(-6.45%) |
May 12, 2009 | 10.03 | 10.08 | 9.927 | 10.08 | 8,195 | -0.24(-2.28%) |
May 11, 2009 | 10.13 | 10.42 | 10.13 | 10.31 | 6,031 | -0.09(-0.82%) |
May 08, 2009 | 10.38 | 10.40 | 10.28 | 10.40 | 13,182 | +0.15(+1.48%) |
May 07, 2009 | 10.90 | 10.90 | 10.19 | 10.25 | 9,805 | -0.29(-2.79%) |
May 06, 2009 | 10.51 | 10.75 | 10.40 | 10.54 | 14,294 | -0.04(-0.42%) |
May 05, 2009 | 10.39 | 10.59 | 10.37 | 10.59 | 8,935 | +0.33(+3.21%) |
May 04, 2009 | 10.20 | 10.27 | 10.19 | 10.26 | 4,395 | +0.32(+3.23%) |
May 01, 2009 | 9.936 | 9.936 | 9.886 | 9.936 | 4,189 | -0.09(-0.89%) |
Apr 30, 2009 | 9.944 | 10.19 | 9.944 | 10.02 | 69,554 | +0.28(+2.93%) |
Apr 29, 2009 | 9.624 | 9.847 | 9.624 | 9.740 | 29,592 | +0.14(+1.48%) |
Apr 28, 2009 | 9.606 | 9.657 | 9.562 | 9.597 | 13,953 | +0.04(+0.47%) |
Apr 27, 2009 | 9.615 | 9.766 | 9.478 | 9.553 | 13,629 | -0.28(-2.90%) |
Apr 24, 2009 | 9.600 | 9.912 | 9.600 | 9.838 | 47,129 | +0.28(+2.98%) |
Apr 23, 2009 | 9.455 | 9.553 | 9.366 | 9.553 | 10,307 | +0.07(+0.75%) |
Apr 22, 2009 | 9.312 | 9.651 | 9.312 | 9.482 | 90,375 | +0.39(+4.31%) |
Apr 21, 2009 | 9.081 | 9.090 | 9.081 | 9.090 | 1,235 | +0.02(+0.27%) |
Apr 20, 2009 | 9.348 | 9.366 | 7.977 | 9.066 | 30,326 | -0.49(-5.10%) |
Apr 17, 2009 | 10.04 | 10.04 | 9.348 | 9.553 | 1,284 | +0.34(+3.68%) |
Apr 16, 2009 | 8.915 | 9.259 | 8.915 | 9.214 | 1,268 | +0.44(+4.97%) |
Apr 15, 2009 | 8.725 | 8.823 | 8.725 | 8.778 | 561 | -0.04(-0.50%) |
Apr 14, 2009 | 8.876 | 8.876 | 8.823 | 8.823 | 1,235 | -0.02(-0.20%) |
Apr 13, 2009 | 9.197 | 9.197 | 8.805 | 8.841 | 1,235 | -0.07(-0.80%) |
Apr 09, 2009 | 8.823 | 8.912 | 8.823 | 8.912 | 4,874 | +0.49(+5.81%) |
Apr 07, 2009 | 8.422 | 8.422 | 8.422 | 8.422 | 786 | -0.07(-0.84%) |
Apr 06, 2009 | 8.609 | 8.609 | 8.493 | 8.493 | 6,939 | -0.09(-1.06%) |
Apr 03, 2009 | 8.547 | 8.593 | 8.547 | 8.584 | 8,271 | +0.07(+0.86%) |
Apr 02, 2009 | 8.401 | 8.511 | 8.401 | 8.511 | 741 | +0.49(+6.04%) |