Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.68 | 13.25 | 12.51 | 12.67 | 504,218 | +0.26(+2.11%) |
Apr 29, 2010 | 12.21 | 12.46 | 12.21 | 12.41 | 203,609 | +0.25(+2.07%) |
Apr 28, 2010 | 12.18 | 12.24 | 12.01 | 12.16 | 73,153 | +0.01(+0.12%) |
Apr 27, 2010 | 12.01 | 12.32 | 12.01 | 12.14 | 69,877 | -0.16(-1.33%) |
Apr 26, 2010 | 12.32 | 12.33 | 12.09 | 12.30 | 72,390 | +0.00(+0.04%) |
Apr 23, 2010 | 12.18 | 12.31 | 12.10 | 12.30 | 159,038 | +0.20(+1.63%) |
Apr 22, 2010 | 11.56 | 12.14 | 11.55 | 12.10 | 200,597 | +0.48(+4.17%) |
Apr 21, 2010 | 11.36 | 11.65 | 11.36 | 11.62 | 135,432 | +0.27(+2.40%) |
Apr 20, 2010 | 11.39 | 11.53 | 11.29 | 11.34 | 421,225 | +0.04(+0.35%) |
Apr 19, 2010 | 11.39 | 11.52 | 11.27 | 11.31 | 103,661 | -0.08(-0.69%) |
Apr 16, 2010 | 11.60 | 11.61 | 11.38 | 11.38 | 190,156 | -0.21(-1.83%) |
Apr 15, 2010 | 11.60 | 11.78 | 11.57 | 11.60 | 124,961 | +0.00(+0.00%) |
Apr 14, 2010 | 11.61 | 11.83 | 11.38 | 11.60 | 274,949 | -0.11(-0.93%) |
Apr 13, 2010 | 11.62 | 11.97 | 11.31 | 11.71 | 914,805 | -0.48(-3.97%) |
Apr 12, 2010 | 12.04 | 12.20 | 12.00 | 12.19 | 65,036 | +0.15(+1.27%) |
Apr 09, 2010 | 11.87 | 12.25 | 11.86 | 12.04 | 24,281 | -0.12(-1.02%) |
Apr 08, 2010 | 12.09 | 12.30 | 12.01 | 12.16 | 63,479 | -0.03(-0.24%) |
Apr 07, 2010 | 12.02 | 12.26 | 11.96 | 12.19 | 73,929 | +0.06(+0.49%) |
Apr 06, 2010 | 11.74 | 12.16 | 11.74 | 12.13 | 74,364 | +0.35(+2.98%) |
Apr 05, 2010 | 11.59 | 11.86 | 11.56 | 11.78 | 82,177 | +0.20(+1.71%) |
Apr 01, 2010 | 11.41 | 11.58 | 11.58 | 11.58 | 98,721 | +0.28(+2.49%) |
Mar 31, 2010 | 11.57 | 11.66 | 11.30 | 11.30 | 138,404 | -0.31(-2.68%) |
Mar 30, 2010 | 11.65 | 11.66 | 11.45 | 11.61 | 59,469 | +0.01(+0.13%) |
Mar 29, 2010 | 11.94 | 11.99 | 11.38 | 11.60 | 146,664 | -0.35(-2.90%) |
Mar 26, 2010 | 11.91 | 12.00 | 11.85 | 11.94 | 79,659 | +0.12(+1.02%) |
Mar 25, 2010 | 11.90 | 12.00 | 11.82 | 11.82 | 121,652 | +0.03(+0.25%) |
Mar 24, 2010 | 11.62 | 11.93 | 11.62 | 11.79 | 172,850 | +0.18(+1.54%) |
Mar 23, 2010 | 11.37 | 11.62 | 11.37 | 11.61 | 166,717 | +0.26(+2.26%) |
Mar 22, 2010 | 11.21 | 11.36 | 11.18 | 11.36 | 93,400 | +0.06(+0.56%) |
Mar 19, 2010 | 11.27 | 11.45 | 11.13 | 11.29 | 154,930 | +0.07(+0.65%) |
Mar 18, 2010 | 11.11 | 11.27 | 10.99 | 11.22 | 72,478 | +0.14(+1.22%) |
Mar 17, 2010 | 10.97 | 11.26 | 10.89 | 11.09 | 188,857 | +0.13(+1.15%) |
Mar 16, 2010 | 10.97 | 10.98 | 10.89 | 10.96 | 74,618 | +0.07(+0.67%) |
Mar 15, 2010 | 10.90 | 10.94 | 10.88 | 10.89 | 155,655 | +0.01(+0.13%) |
Mar 12, 2010 | 10.89 | 10.96 | 10.78 | 10.87 | 60,227 | +0.08(+0.72%) |
Mar 11, 2010 | 10.84 | 10.89 | 10.79 | 10.80 | 63,162 | -0.05(-0.45%) |
Mar 10, 2010 | 10.94 | 10.98 | 10.69 | 10.84 | 81,733 | -0.10(-0.93%) |
Mar 09, 2010 | 10.98 | 11.09 | 10.93 | 10.95 | 72,631 | -0.03(-0.27%) |
Mar 08, 2010 | 10.83 | 11.09 | 10.75 | 10.97 | 72,933 | +0.17(+1.61%) |
Mar 05, 2010 | 10.56 | 10.82 | 10.34 | 10.80 | 74,137 | +0.32(+3.10%) |
Mar 04, 2010 | 10.37 | 10.56 | 10.27 | 10.48 | 63,375 | +0.18(+1.74%) |
Mar 03, 2010 | 10.68 | 10.68 | 10.29 | 10.30 | 119,359 | -0.31(-2.88%) |
Mar 02, 2010 | 11.06 | 11.06 | 10.56 | 10.60 | 118,615 | -0.40(-3.65%) |
Mar 01, 2010 | 10.73 | 11.08 | 10.69 | 11.00 | 65,998 | +0.32(+3.04%) |
Feb 26, 2010 | 10.53 | 10.81 | 10.38 | 10.68 | 75,232 | +0.13(+1.19%) |
Feb 25, 2010 | 10.37 | 10.61 | 10.36 | 10.55 | 40,599 | +0.04(+0.41%) |
Feb 24, 2010 | 10.49 | 10.53 | 10.35 | 10.51 | 97,965 | +0.10(+0.93%) |
Feb 23, 2010 | 10.57 | 10.72 | 10.41 | 10.41 | 105,918 | -0.20(-1.91%) |
Feb 22, 2010 | 10.65 | 10.72 | 10.51 | 10.62 | 78,851 | +0.00(+0.00%) |
Feb 19, 2010 | 10.61 | 10.66 | 10.41 | 10.62 | 45,081 | +0.01(+0.14%) |
Feb 18, 2010 | 10.73 | 10.80 | 10.55 | 10.60 | 67,271 | -0.18(-1.66%) |
Feb 17, 2010 | 10.30 | 10.86 | 10.27 | 10.78 | 79,772 | +0.55(+5.34%) |
Feb 16, 2010 | 10.27 | 10.45 | 10.17 | 10.23 | 35,412 | +0.07(+0.67%) |
Feb 12, 2010 | 9.822 | 10.17 | 10.17 | 10.17 | 42,346 | +0.23(+2.34%) |
Feb 11, 2010 | 9.774 | 9.939 | 9.682 | 9.934 | 33,528 | +0.23(+2.40%) |
Feb 10, 2010 | 9.648 | 9.716 | 9.450 | 9.701 | 23,075 | +0.08(+0.80%) |
Feb 09, 2010 | 9.701 | 9.765 | 9.571 | 9.624 | 38,715 | +0.00(+0.05%) |
Feb 08, 2010 | 9.764 | 9.842 | 9.561 | 9.619 | 44,815 | -0.13(-1.29%) |
Feb 05, 2010 | 9.571 | 9.779 | 9.542 | 9.745 | 61,797 | +0.23(+2.44%) |
Feb 04, 2010 | 9.716 | 9.784 | 9.454 | 9.513 | 287,440 | -0.27(-2.72%) |
Feb 03, 2010 | 10.25 | 10.25 | 9.716 | 9.779 | 99,902 | -0.53(-5.16%) |
Feb 02, 2010 | 9.803 | 10.43 | 9.801 | 10.31 | 118,675 | +0.47(+4.77%) |
Feb 01, 2010 | 9.517 | 9.866 | 9.489 | 9.842 | 70,851 | +0.36(+3.78%) |
Jan 29, 2010 | 9.542 | 9.677 | 9.484 | 9.484 | 80,305 | +0.01(+0.15%) |
Jan 28, 2010 | 9.779 | 9.856 | 9.454 | 9.469 | 80,549 | -0.26(-2.64%) |
Jan 27, 2010 | 10.34 | 10.36 | 9.340 | 9.726 | 196,810 | -0.71(-6.78%) |
Jan 26, 2010 | 11.15 | 11.17 | 10.42 | 10.43 | 93,362 | -0.73(-6.55%) |
Jan 25, 2010 | 11.18 | 11.26 | 11.12 | 11.16 | 19,727 | +0.05(+0.48%) |
Jan 22, 2010 | 11.27 | 11.35 | 11.08 | 11.11 | 47,752 | -0.15(-1.29%) |
Jan 21, 2010 | 11.43 | 11.43 | 11.16 | 11.26 | 105,317 | -0.16(-1.40%) |
Jan 20, 2010 | 11.42 | 11.54 | 11.33 | 11.42 | 64,468 | -0.08(-0.67%) |
Jan 19, 2010 | 11.22 | 11.54 | 11.22 | 11.49 | 46,254 | +0.28(+2.50%) |
Jan 15, 2010 | 11.44 | 11.21 | 11.21 | 11.21 | 73,951 | -0.17(-1.49%) |
Jan 14, 2010 | 11.36 | 11.46 | 11.34 | 11.38 | 17,884 | +0.00(+0.04%) |
Jan 13, 2010 | 11.21 | 11.42 | 11.13 | 11.38 | 37,089 | +0.15(+1.34%) |
Jan 12, 2010 | 11.14 | 11.27 | 11.13 | 11.23 | 29,638 | +0.02(+0.22%) |
Jan 11, 2010 | 11.22 | 11.34 | 11.16 | 11.20 | 39,787 | +0.00(+0.04%) |
Jan 08, 2010 | 11.31 | 11.31 | 11.14 | 11.20 | 32,022 | -0.11(-0.99%) |
Jan 07, 2010 | 11.21 | 11.42 | 11.17 | 11.31 | 37,083 | +0.05(+0.43%) |
Jan 06, 2010 | 11.38 | 11.38 | 11.21 | 11.26 | 35,546 | -0.15(-1.31%) |
Jan 05, 2010 | 11.52 | 11.63 | 11.41 | 11.41 | 40,245 | -0.08(-0.67%) |
Jan 04, 2010 | 11.39 | 11.60 | 11.39 | 11.49 | 33,373 | +0.21(+1.89%) |
Dec 31, 2009 | 11.41 | 11.27 | 11.27 | 11.27 | 73,125 | -0.10(-0.85%) |
Dec 30, 2009 | 11.28 | 11.39 | 11.07 | 11.37 | 329,435 | +0.05(+0.43%) |
Dec 29, 2009 | 11.52 | 11.52 | 11.27 | 11.32 | 38,229 | -0.10(-0.85%) |
Dec 28, 2009 | 11.50 | 11.52 | 11.28 | 11.42 | 38,109 | -0.06(-0.51%) |
Dec 24, 2009 | 11.53 | 11.53 | 11.41 | 11.48 | 24,616 | +0.05(+0.42%) |
Dec 23, 2009 | 11.47 | 11.57 | 11.38 | 11.43 | 83,369 | -0.02(-0.21%) |
Dec 22, 2009 | 11.53 | 11.75 | 11.41 | 11.45 | 44,930 | -0.01(-0.13%) |
Dec 21, 2009 | 11.59 | 11.77 | 11.38 | 11.47 | 62,468 | -0.10(-0.84%) |
Dec 18, 2009 | 11.70 | 11.75 | 11.44 | 11.57 | 178,570 | +0.01(+0.08%) |
Dec 17, 2009 | 11.81 | 11.88 | 11.38 | 11.56 | 124,102 | -0.44(-3.63%) |
Dec 16, 2009 | 12.13 | 12.22 | 11.98 | 11.99 | 98,867 | +0.00(+0.00%) |
Dec 15, 2009 | 11.99 | 12.27 | 11.99 | 11.99 | 75,521 | -0.08(-0.68%) |
Dec 14, 2009 | 12.04 | 12.07 | 12.03 | 12.07 | 44,744 | +0.15(+1.22%) |
Dec 11, 2009 | 11.89 | 12.07 | 11.81 | 11.93 | 42,648 | +0.13(+1.11%) |
Dec 10, 2009 | 11.88 | 12.06 | 11.74 | 11.80 | 54,249 | -0.20(-1.69%) |
Dec 09, 2009 | 11.68 | 12.37 | 11.62 | 12.00 | 138,359 | +0.30(+2.61%) |
Dec 08, 2009 | 11.63 | 11.85 | 11.63 | 11.70 | 72,631 | -0.06(-0.49%) |
Dec 07, 2009 | 11.62 | 11.79 | 11.62 | 11.75 | 32,823 | +0.14(+1.17%) |
Dec 04, 2009 | 11.58 | 11.76 | 11.48 | 11.62 | 59,055 | +0.21(+1.87%) |
Dec 03, 2009 | 11.62 | 11.81 | 11.38 | 11.41 | 57,386 | -0.18(-1.59%) |
Dec 02, 2009 | 11.63 | 11.83 | 11.53 | 11.59 | 102,594 | -0.19(-1.64%) |
Dec 01, 2009 | 12.03 | 12.03 | 11.78 | 11.78 | 75,868 | -0.14(-1.18%) |
Nov 30, 2009 | 11.51 | 11.96 | 11.45 | 11.92 | 57,087 | +0.33(+2.84%) |
Nov 27, 2009 | 11.58 | 11.85 | 11.45 | 11.59 | 43,526 | -0.26(-2.20%) |
Nov 25, 2009 | 11.96 | 11.96 | 11.81 | 11.86 | 27,756 | +0.14(+1.20%) |
Nov 24, 2009 | 11.63 | 11.89 | 11.59 | 11.72 | 40,022 | +0.11(+0.92%) |
Nov 23, 2009 | 11.66 | 11.93 | 11.46 | 11.61 | 53,286 | +0.03(+0.29%) |
Nov 20, 2009 | 11.33 | 11.60 | 11.33 | 11.57 | 51,968 | +0.19(+1.70%) |
Nov 19, 2009 | 11.59 | 11.59 | 11.31 | 11.38 | 60,268 | -0.31(-2.65%) |
Nov 18, 2009 | 11.51 | 11.69 | 11.48 | 11.69 | 46,118 | +0.25(+2.16%) |
Nov 17, 2009 | 11.70 | 11.81 | 11.40 | 11.44 | 77,287 | -0.36(-3.08%) |
Nov 16, 2009 | 11.69 | 11.86 | 11.65 | 11.81 | 54,546 | +0.18(+1.54%) |
Nov 13, 2009 | 11.27 | 11.66 | 11.27 | 11.63 | 51,636 | +0.36(+3.18%) |
Nov 12, 2009 | 11.57 | 11.66 | 11.27 | 11.27 | 48,357 | -0.39(-3.36%) |
Nov 11, 2009 | 11.57 | 11.73 | 11.38 | 11.66 | 55,552 | +0.15(+1.35%) |
Nov 10, 2009 | 11.54 | 11.54 | 11.34 | 11.51 | 39,444 | -0.01(-0.08%) |
Nov 09, 2009 | 11.61 | 11.61 | 11.40 | 11.52 | 49,239 | +0.05(+0.42%) |
Nov 06, 2009 | 11.32 | 11.51 | 11.09 | 11.47 | 51,319 | +0.05(+0.42%) |
Nov 05, 2009 | 11.25 | 11.49 | 11.14 | 11.42 | 79,533 | +0.37(+3.37%) |
Nov 04, 2009 | 11.60 | 11.60 | 11.01 | 11.05 | 89,805 | -0.52(-4.48%) |
Nov 03, 2009 | 11.30 | 11.58 | 11.23 | 11.57 | 71,830 | +0.22(+1.96%) |
Nov 02, 2009 | 11.33 | 11.35 | 11.08 | 11.34 | 97,671 | +0.05(+0.43%) |
Oct 30, 2009 | 11.12 | 11.31 | 11.04 | 11.29 | 112,656 | +0.08(+0.69%) |
Oct 29, 2009 | 10.88 | 11.23 | 10.85 | 11.22 | 51,107 | +0.41(+3.76%) |
Oct 28, 2009 | 10.97 | 11.15 | 10.75 | 10.81 | 48,469 | -0.21(-1.89%) |
Oct 27, 2009 | 10.85 | 11.22 | 10.84 | 11.02 | 42,253 | -0.03(-0.26%) |
Oct 26, 2009 | 11.08 | 11.15 | 10.96 | 11.05 | 43,765 | +0.01(+0.09%) |
Oct 23, 2009 | 10.99 | 11.33 | 10.94 | 11.04 | 105,587 | -0.15(-1.38%) |
Oct 22, 2009 | 11.18 | 11.25 | 10.89 | 11.19 | 66,256 | +0.02(+0.22%) |
Oct 21, 2009 | 10.92 | 11.51 | 10.92 | 11.17 | 68,310 | +0.27(+2.44%) |
Oct 20, 2009 | 10.87 | 11.07 | 10.87 | 10.90 | 61,171 | -0.46(-4.01%) |
Oct 19, 2009 | 11.03 | 11.44 | 11.00 | 11.36 | 61,344 | +0.47(+4.36%) |
Oct 16, 2009 | 10.73 | 11.01 | 10.73 | 10.88 | 75,651 | +0.07(+0.67%) |
Oct 15, 2009 | 10.65 | 11.01 | 10.64 | 10.81 | 56,422 | +0.11(+1.04%) |
Oct 14, 2009 | 10.81 | 10.85 | 10.65 | 10.70 | 32,272 | +0.12(+1.10%) |
Oct 13, 2009 | 10.73 | 10.82 | 10.49 | 10.58 | 77,626 | -0.18(-1.71%) |
Oct 12, 2009 | 11.14 | 11.37 | 10.68 | 10.77 | 33,947 | -0.32(-2.88%) |
Oct 09, 2009 | 10.90 | 11.24 | 10.90 | 11.09 | 31,766 | -0.21(-1.84%) |
Oct 08, 2009 | 11.13 | 11.51 | 10.99 | 11.29 | 65,228 | +0.46(+4.20%) |
Oct 07, 2009 | 10.69 | 10.98 | 10.69 | 10.84 | 76,800 | +0.03(+0.27%) |
Oct 06, 2009 | 10.75 | 11.06 | 10.57 | 10.81 | 78,093 | +0.35(+3.33%) |
Oct 05, 2009 | 10.21 | 10.59 | 10.21 | 10.46 | 66,688 | +0.29(+2.86%) |
Oct 02, 2009 | 10.22 | 10.47 | 10.16 | 10.17 | 111,061 | -0.23(-2.19%) |
Oct 01, 2009 | 11.00 | 11.00 | 10.35 | 10.40 | 155,162 | -0.70(-6.32%) |
Sep 30, 2009 | 11.41 | 11.42 | 11.06 | 11.10 | 100,398 | -0.33(-2.88%) |
Sep 29, 2009 | 11.81 | 11.81 | 11.07 | 11.43 | 107,963 | -0.23(-1.95%) |
Sep 28, 2009 | 11.59 | 11.95 | 10.98 | 11.66 | 85,294 | -0.08(-0.66%) |
Sep 25, 2009 | 11.70 | 11.80 | 11.55 | 11.73 | 124,081 | +0.03(+0.29%) |
Sep 24, 2009 | 11.72 | 11.82 | 11.55 | 11.70 | 102,410 | +0.00(+0.04%) |
Sep 23, 2009 | 11.91 | 11.99 | 11.70 | 11.70 | 58,231 | -0.22(-1.83%) |
Sep 22, 2009 | 11.84 | 12.05 | 11.67 | 11.91 | 100,078 | +0.22(+1.90%) |
Sep 21, 2009 | 11.62 | 11.72 | 11.62 | 11.69 | 78,545 | +0.06(+0.54%) |
Sep 18, 2009 | 11.76 | 11.86 | 11.63 | 11.63 | 116,506 | -0.06(-0.50%) |
Sep 17, 2009 | 11.53 | 12.10 | 11.50 | 11.69 | 117,188 | +0.18(+1.60%) |
Sep 16, 2009 | 11.13 | 11.71 | 11.00 | 11.50 | 87,488 | +0.50(+4.53%) |
Sep 15, 2009 | 10.81 | 11.22 | 10.49 | 11.00 | 112,918 | +0.23(+2.11%) |
Sep 14, 2009 | 10.19 | 10.83 | 10.19 | 10.78 | 52,993 | +0.44(+4.26%) |
Sep 11, 2009 | 10.33 | 10.61 | 10.28 | 10.34 | 42,780 | +0.01(+0.09%) |
Sep 10, 2009 | 10.15 | 10.40 | 10.02 | 10.33 | 96,093 | +0.19(+1.86%) |
Sep 09, 2009 | 10.14 | 10.25 | 9.929 | 10.14 | 68,944 | +0.06(+0.58%) |
Sep 08, 2009 | 9.847 | 10.19 | 9.793 | 10.08 | 58,010 | +0.38(+3.89%) |
Sep 04, 2009 | 9.237 | 9.779 | 9.232 | 9.701 | 62,321 | +0.05(+0.50%) |
Sep 03, 2009 | 9.721 | 9.726 | 9.488 | 9.653 | 41,510 | +0.02(+0.25%) |
Sep 02, 2009 | 9.687 | 9.972 | 9.517 | 9.629 | 57,773 | -0.03(-0.30%) |
Sep 01, 2009 | 10.03 | 10.25 | 9.498 | 9.658 | 137,178 | -0.42(-4.13%) |
Aug 31, 2009 | 10.19 | 10.19 | 9.914 | 10.07 | 85,395 | -0.03(-0.29%) |
Aug 28, 2009 | 10.13 | 10.19 | 9.876 | 10.10 | 69,508 | +0.03(+0.29%) |
Aug 27, 2009 | 9.880 | 10.15 | 9.774 | 10.07 | 32,354 | +0.14(+1.41%) |
Aug 26, 2009 | 9.784 | 9.992 | 9.706 | 9.934 | 44,050 | +0.11(+1.08%) |
Aug 25, 2009 | 9.740 | 10.08 | 9.730 | 9.827 | 69,295 | +0.10(+1.00%) |
Aug 24, 2009 | 10.07 | 10.07 | 9.687 | 9.730 | 59,153 | -0.27(-2.71%) |
Aug 21, 2009 | 9.677 | 10.10 | 9.629 | 10.00 | 90,274 | +0.47(+4.98%) |
Aug 20, 2009 | 9.488 | 9.619 | 9.445 | 9.527 | 62,809 | +0.04(+0.46%) |
Aug 19, 2009 | 9.295 | 9.600 | 9.256 | 9.484 | 47,382 | +0.10(+1.03%) |
Aug 18, 2009 | 9.474 | 9.517 | 9.343 | 9.387 | 69,367 | +0.02(+0.26%) |
Aug 17, 2009 | 9.488 | 9.488 | 9.343 | 9.363 | 53,844 | -0.23(-2.42%) |
Aug 14, 2009 | 9.522 | 9.614 | 9.363 | 9.595 | 63,362 | +0.10(+1.02%) |
Aug 13, 2009 | 9.629 | 9.682 | 9.469 | 9.498 | 150,892 | -0.03(-0.30%) |
Aug 12, 2009 | 9.367 | 9.730 | 9.367 | 9.527 | 144,205 | +0.09(+0.97%) |
Aug 11, 2009 | 9.508 | 9.532 | 9.227 | 9.435 | 91,693 | -0.04(-0.42%) |
Aug 10, 2009 | 9.542 | 9.571 | 9.440 | 9.475 | 109,743 | +0.00(+0.02%) |
Aug 07, 2009 | 9.566 | 9.629 | 9.464 | 9.474 | 137,899 | +0.04(+0.41%) |
Aug 06, 2009 | 9.532 | 9.561 | 9.347 | 9.435 | 43,329 | -0.03(-0.31%) |
Aug 05, 2009 | 9.450 | 9.658 | 9.411 | 9.464 | 74,313 | +0.04(+0.41%) |
Aug 04, 2009 | 9.479 | 9.585 | 9.304 | 9.425 | 87,295 | -0.09(-0.92%) |
Aug 03, 2009 | 9.624 | 9.750 | 9.353 | 9.513 | 52,551 | +0.06(+0.67%) |
Jul 31, 2009 | 9.343 | 9.580 | 9.343 | 9.450 | 49,657 | +0.10(+1.04%) |
Jul 30, 2009 | 9.159 | 9.798 | 9.159 | 9.353 | 96,938 | +0.30(+3.26%) |
Jul 29, 2009 | 9.145 | 9.212 | 8.875 | 9.058 | 41,367 | -0.18(-1.94%) |
Jul 28, 2009 | 8.980 | 9.237 | 8.907 | 9.237 | 27,099 | +0.20(+2.25%) |
Jul 27, 2009 | 9.067 | 9.180 | 8.931 | 9.033 | 47,948 | -0.03(-0.32%) |
Jul 24, 2009 | 8.985 | 9.304 | 8.859 | 9.062 | 4,439 | -0.03(-0.37%) |
Jul 23, 2009 | 8.878 | 9.222 | 8.878 | 9.096 | 62,914 | +0.19(+2.18%) |
Jul 22, 2009 | 8.840 | 8.966 | 8.772 | 8.903 | 19,617 | -0.03(-0.33%) |
Jul 21, 2009 | 8.917 | 8.999 | 8.762 | 8.932 | 50,183 | +0.11(+1.21%) |
Jul 20, 2009 | 8.883 | 8.980 | 8.714 | 8.825 | 48,130 | +0.00(+0.05%) |
Jul 17, 2009 | 8.864 | 9.014 | 8.806 | 8.820 | 72,712 | -0.05(-0.55%) |
Jul 16, 2009 | 8.806 | 8.980 | 8.762 | 8.869 | 72,092 | +0.03(+0.38%) |
Jul 15, 2009 | 8.907 | 8.956 | 8.573 | 8.835 | 139,640 | +0.02(+0.27%) |
Jul 14, 2009 | 8.796 | 8.869 | 8.360 | 8.811 | 44,412 | +0.05(+0.55%) |
Jul 13, 2009 | 8.457 | 8.820 | 8.360 | 8.762 | 86,965 | +0.39(+4.62%) |
Jul 10, 2009 | 8.356 | 8.433 | 7.942 | 8.375 | 76,740 | -0.07(-0.86%) |
Jul 09, 2009 | 8.665 | 8.796 | 8.448 | 8.448 | 131,193 | -0.16(-1.91%) |
Jul 08, 2009 | 8.617 | 8.714 | 8.249 | 8.612 | 77,593 | +0.08(+0.91%) |
Jul 07, 2009 | 8.540 | 8.830 | 8.428 | 8.535 | 74,984 | +0.02(+0.28%) |
Jul 06, 2009 | 8.297 | 8.520 | 8.235 | 8.510 | 112,276 | +0.23(+2.81%) |
Jul 02, 2009 | 8.617 | 8.622 | 8.278 | 8.278 | 110,452 | -0.51(-5.84%) |
Jul 01, 2009 | 8.999 | 8.999 | 8.748 | 8.791 | 67,628 | -0.08(-0.93%) |
Jun 30, 2009 | 8.903 | 9.120 | 8.806 | 8.874 | 109,415 | -0.01(-0.16%) |
Jun 29, 2009 | 8.936 | 9.077 | 8.825 | 8.888 | 184,521 | -0.09(-1.02%) |
Jun 26, 2009 | 8.573 | 9.140 | 8.573 | 8.980 | 328,958 | +0.10(+1.09%) |
Jun 25, 2009 | 8.762 | 8.883 | 8.709 | 8.883 | 182,590 | +0.37(+4.32%) |
Jun 24, 2009 | 8.796 | 8.811 | 8.496 | 8.515 | 105,858 | -0.15(-1.73%) |
Jun 23, 2009 | 8.540 | 8.801 | 8.540 | 8.665 | 68,116 | +0.19(+2.29%) |
Jun 22, 2009 | 8.549 | 8.675 | 8.472 | 8.472 | 117,537 | -0.13(-1.52%) |
Jun 19, 2009 | 8.946 | 8.946 | 8.510 | 8.602 | 166,513 | -0.15(-1.77%) |
Jun 18, 2009 | 8.588 | 8.840 | 8.588 | 8.757 | 87,157 | +0.13(+1.46%) |
Jun 17, 2009 | 8.569 | 8.743 | 8.389 | 8.632 | 72,986 | +0.09(+1.02%) |
Jun 16, 2009 | 8.966 | 8.966 | 8.472 | 8.544 | 102,394 | -0.29(-3.23%) |
Jun 15, 2009 | 8.878 | 9.024 | 8.685 | 8.830 | 119,524 | -0.13(-1.41%) |
Jun 12, 2009 | 8.762 | 9.062 | 8.743 | 8.956 | 81,921 | +0.14(+1.54%) |
Jun 11, 2009 | 9.048 | 9.154 | 8.801 | 8.820 | 78,469 | -0.21(-2.36%) |
Jun 10, 2009 | 8.898 | 9.222 | 8.719 | 9.033 | 146,327 | +0.28(+3.21%) |
Jun 09, 2009 | 8.932 | 9.324 | 8.753 | 8.753 | 73,813 | -0.10(-1.09%) |
Jun 08, 2009 | 8.825 | 9.111 | 8.748 | 8.849 | 52,241 | +0.13(+1.50%) |
Jun 05, 2009 | 9.101 | 9.188 | 8.719 | 8.719 | 76,416 | -0.24(-2.65%) |
Jun 04, 2009 | 8.999 | 9.125 | 8.835 | 8.956 | 51,243 | +0.01(+0.16%) |
Jun 03, 2009 | 8.782 | 9.275 | 8.782 | 8.941 | 67,149 | -0.02(-0.27%) |
Jun 02, 2009 | 8.709 | 9.203 | 8.646 | 8.966 | 80,541 | +0.17(+1.98%) |
Jun 01, 2009 | 8.472 | 9.096 | 8.394 | 8.791 | 171,113 | +0.40(+4.79%) |
May 29, 2009 | 8.331 | 8.409 | 8.260 | 8.389 | 53,278 | +0.06(+0.70%) |
May 28, 2009 | 8.206 | 8.414 | 7.809 | 8.331 | 56,009 | +0.22(+2.75%) |
May 27, 2009 | 8.080 | 8.244 | 8.017 | 8.109 | 51,220 | -0.07(-0.83%) |
May 26, 2009 | 7.654 | 8.215 | 7.600 | 8.176 | 96,771 | +0.59(+7.72%) |
May 22, 2009 | 7.973 | 8.080 | 7.571 | 7.591 | 48,750 | -0.33(-4.22%) |
May 21, 2009 | 7.862 | 8.196 | 7.625 | 7.925 | 71,728 | -0.07(-0.91%) |
May 20, 2009 | 8.385 | 8.559 | 7.901 | 7.997 | 89,266 | -0.26(-3.11%) |
May 19, 2009 | 8.278 | 8.554 | 8.089 | 8.254 | 66,302 | -0.11(-1.27%) |
May 18, 2009 | 8.172 | 8.399 | 8.089 | 8.360 | 56,696 | +0.29(+3.60%) |
May 15, 2009 | 8.438 | 8.472 | 7.920 | 8.070 | 60,658 | -0.27(-3.25%) |
May 14, 2009 | 8.346 | 8.540 | 8.123 | 8.341 | 60,999 | +0.03(+0.35%) |
May 13, 2009 | 7.978 | 8.491 | 7.978 | 8.312 | 88,562 | +0.15(+1.90%) |
May 12, 2009 | 8.152 | 8.399 | 8.046 | 8.157 | 39,413 | +0.10(+1.26%) |
May 11, 2009 | 8.075 | 8.259 | 7.934 | 8.055 | 68,576 | -0.26(-3.09%) |
May 08, 2009 | 7.963 | 8.452 | 7.818 | 8.312 | 98,923 | +0.57(+7.31%) |
May 07, 2009 | 8.360 | 8.477 | 7.528 | 7.746 | 161,947 | -0.41(-5.04%) |
May 06, 2009 | 8.268 | 8.538 | 8.114 | 8.157 | 42,381 | +0.05(+0.66%) |
May 05, 2009 | 8.632 | 8.632 | 8.026 | 8.104 | 80,710 | -0.64(-7.31%) |
May 04, 2009 | 8.748 | 8.757 | 8.602 | 8.743 | 83,761 | +0.74(+9.19%) |