Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.00 | 12.14 | 11.53 | 11.58 | 115,715 | -0.44(-3.66%) |
Apr 29, 2010 | 11.72 | 12.05 | 11.56 | 12.02 | 313,209 | +0.46(+3.98%) |
Apr 28, 2010 | 11.79 | 11.90 | 11.43 | 11.56 | 260,718 | -0.14(-1.20%) |
Apr 27, 2010 | 12.37 | 12.50 | 11.66 | 11.70 | 268,861 | -0.87(-6.92%) |
Apr 26, 2010 | 12.75 | 12.82 | 12.40 | 12.57 | 176,560 | -0.11(-0.87%) |
Apr 23, 2010 | 13.00 | 13.09 | 12.62 | 12.68 | 295,404 | -0.29(-2.24%) |
Apr 22, 2010 | 12.94 | 13.25 | 12.87 | 12.97 | 275,937 | -0.08(-0.61%) |
Apr 21, 2010 | 12.64 | 13.19 | 12.64 | 13.05 | 279,356 | +0.31(+2.43%) |
Apr 20, 2010 | 11.90 | 12.77 | 11.90 | 12.74 | 192,904 | +0.84(+7.06%) |
Apr 19, 2010 | 12.05 | 12.13 | 11.66 | 11.90 | 127,694 | -0.09(-0.75%) |
Apr 16, 2010 | 12.21 | 12.25 | 11.64 | 11.99 | 214,910 | -0.30(-2.44%) |
Apr 15, 2010 | 12.30 | 12.51 | 12.13 | 12.29 | 245,083 | +0.01(+0.08%) |
Apr 14, 2010 | 11.91 | 12.40 | 11.83 | 12.28 | 148,715 | +0.47(+3.98%) |
Apr 13, 2010 | 11.70 | 11.86 | 11.65 | 11.81 | 138,973 | +0.07(+0.60%) |
Apr 12, 2010 | 11.44 | 11.75 | 11.41 | 11.74 | 221,457 | +0.34(+2.98%) |
Apr 09, 2010 | 11.14 | 11.58 | 11.11 | 11.40 | 119,552 | +0.17(+1.51%) |
Apr 08, 2010 | 11.12 | 11.33 | 11.03 | 11.23 | 98,269 | -0.04(-0.35%) |
Apr 07, 2010 | 11.46 | 11.47 | 11.00 | 11.27 | 144,922 | -0.28(-2.42%) |
Apr 06, 2010 | 11.46 | 11.68 | 11.43 | 11.55 | 97,617 | -0.05(-0.43%) |
Apr 05, 2010 | 11.20 | 11.72 | 11.13 | 11.60 | 245,351 | +0.54(+4.88%) |
Apr 01, 2010 | 11.06 | 11.06 | 11.06 | 0 | +0.45(+4.24%) | |
Mar 31, 2010 | 10.58 | 10.76 | 10.41 | 10.61 | 343,026 | +0.00(+0.00%) |
Mar 30, 2010 | 10.86 | 10.95 | 10.54 | 10.61 | 469,796 | -0.24(-2.21%) |
Mar 29, 2010 | 11.12 | 11.12 | 10.79 | 10.85 | 206,175 | -0.14(-1.27%) |
Mar 26, 2010 | 11.15 | 11.21 | 10.94 | 10.99 | 120,926 | -0.07(-0.63%) |
Mar 25, 2010 | 11.48 | 11.48 | 11.04 | 11.06 | 102,759 | -0.20(-1.78%) |
Mar 24, 2010 | 11.15 | 11.35 | 11.05 | 11.26 | 178,053 | +0.05(+0.45%) |
Mar 23, 2010 | 11.25 | 11.50 | 11.17 | 11.21 | 114,627 | -0.04(-0.36%) |
Mar 22, 2010 | 11.20 | 11.45 | 10.95 | 11.25 | 134,942 | +0.08(+0.72%) |
Mar 19, 2010 | 11.83 | 11.93 | 11.17 | 11.17 | 473,481 | -0.66(-5.58%) |
Mar 18, 2010 | 11.87 | 11.97 | 11.75 | 11.83 | 169,179 | -0.07(-0.59%) |
Mar 17, 2010 | 11.89 | 12.04 | 11.82 | 11.90 | 466,717 | +0.10(+0.85%) |
Mar 16, 2010 | 11.93 | 12.07 | 11.70 | 11.80 | 279,312 | -0.15(-1.26%) |
Mar 15, 2010 | 11.84 | 11.95 | 11.81 | 11.95 | 302,110 | +0.10(+0.84%) |
Mar 12, 2010 | 11.08 | 11.95 | 11.08 | 11.85 | 820,049 | +1.27(+12.00%) |
Mar 11, 2010 | 10.58 | 10.74 | 10.50 | 10.58 | 132,499 | -0.01(-0.09%) |
Mar 10, 2010 | 10.43 | 10.69 | 10.39 | 10.59 | 147,787 | +0.14(+1.34%) |
Mar 09, 2010 | 10.41 | 10.56 | 10.28 | 10.45 | 164,002 | +0.02(+0.19%) |
Mar 08, 2010 | 10.53 | 10.58 | 10.30 | 10.43 | 98,917 | -0.05(-0.48%) |
Mar 05, 2010 | 10.24 | 10.58 | 10.20 | 10.48 | 139,575 | +0.28(+2.75%) |
Mar 04, 2010 | 9.940 | 10.21 | 9.870 | 10.20 | 113,234 | +0.15(+1.49%) |
Mar 03, 2010 | 10.14 | 10.37 | 10.02 | 10.05 | 142,870 | -0.11(-1.08%) |
Mar 02, 2010 | 9.860 | 10.30 | 9.860 | 10.16 | 171,227 | +0.30(+3.04%) |
Mar 01, 2010 | 9.550 | 9.880 | 9.250 | 9.860 | 186,281 | +0.34(+3.57%) |
Feb 26, 2010 | 9.360 | 9.650 | 9.240 | 9.520 | 273,476 | +0.14(+1.49%) |
Feb 25, 2010 | 9.410 | 9.490 | 9.300 | 9.380 | 111,001 | -0.19(-1.99%) |
Feb 24, 2010 | 9.560 | 9.740 | 9.380 | 9.570 | 335,935 | +0.09(+0.95%) |
Feb 23, 2010 | 9.460 | 9.500 | 9.230 | 9.480 | 168,090 | +0.03(+0.32%) |
Feb 22, 2010 | 9.600 | 9.640 | 9.380 | 9.450 | 101,453 | -0.07(-0.74%) |
Feb 19, 2010 | 9.510 | 9.540 | 9.370 | 9.520 | 198,460 | +0.04(+0.42%) |
Feb 18, 2010 | 9.450 | 9.550 | 9.380 | 9.480 | 423,850 | +0.05(+0.53%) |
Feb 17, 2010 | 9.570 | 9.717 | 9.310 | 9.430 | 272,530 | -0.17(-1.77%) |
Feb 16, 2010 | 9.600 | 9.758 | 9.440 | 9.600 | 267,324 | +0.05(+0.52%) |
Feb 12, 2010 | 9.550 | 9.550 | 9.550 | 0 | +0.18(+1.92%) | |
Feb 11, 2010 | 9.280 | 9.400 | 9.220 | 9.370 | 146,667 | +0.04(+0.43%) |
Feb 10, 2010 | 9.420 | 9.540 | 9.280 | 9.330 | 119,096 | -0.18(-1.89%) |
Feb 09, 2010 | 9.550 | 9.770 | 9.180 | 9.510 | 399,518 | +0.09(+0.96%) |
Feb 08, 2010 | 9.500 | 9.820 | 9.210 | 9.420 | 370,604 | -0.08(-0.84%) |
Feb 05, 2010 | 9.670 | 9.730 | 9.150 | 9.500 | 236,917 | -0.21(-2.16%) |
Feb 04, 2010 | 9.870 | 9.890 | 9.440 | 9.710 | 262,421 | -0.26(-2.61%) |
Feb 03, 2010 | 10.22 | 10.22 | 9.840 | 9.970 | 235,412 | -0.35(-3.39%) |
Feb 02, 2010 | 10.41 | 10.46 | 9.950 | 10.32 | 284,836 | -0.03(-0.29%) |
Feb 01, 2010 | 10.22 | 10.38 | 10.04 | 10.35 | 214,898 | +0.20(+1.97%) |
Jan 29, 2010 | 10.55 | 10.68 | 10.12 | 10.15 | 199,470 | -0.64(-5.93%) |
Jan 28, 2010 | 10.65 | 10.96 | 10.34 | 10.79 | 121,944 | +0.10(+0.94%) |
Jan 27, 2010 | 10.64 | 10.86 | 10.20 | 10.69 | 382,130 | -0.03(-0.28%) |
Jan 26, 2010 | 10.63 | 10.90 | 10.50 | 10.72 | 265,151 | -0.01(-0.09%) |
Jan 25, 2010 | 10.95 | 10.95 | 10.58 | 10.73 | 186,225 | +0.03(+0.28%) |
Jan 22, 2010 | 11.00 | 11.09 | 10.56 | 10.70 | 292,164 | -0.25(-2.28%) |
Jan 21, 2010 | 10.85 | 11.07 | 10.85 | 10.95 | 351,289 | +0.03(+0.27%) |
Jan 20, 2010 | 11.05 | 11.08 | 10.69 | 10.92 | 216,874 | -0.14(-1.27%) |
Jan 19, 2010 | 10.96 | 11.06 | 10.84 | 11.06 | 180,119 | +0.07(+0.64%) |
Jan 15, 2010 | 10.99 | 10.99 | 10.99 | 0 | -0.36(-3.17%) | |
Jan 14, 2010 | 11.09 | 11.40 | 10.99 | 11.35 | 398,499 | +0.28(+2.53%) |
Jan 13, 2010 | 10.94 | 11.18 | 10.74 | 11.07 | 201,545 | +0.07(+0.64%) |
Jan 12, 2010 | 11.20 | 11.24 | 10.90 | 11.00 | 146,755 | -0.28(-2.48%) |
Jan 11, 2010 | 11.33 | 11.60 | 11.17 | 11.28 | 582,985 | +0.09(+0.80%) |
Jan 08, 2010 | 10.61 | 11.19 | 10.58 | 11.19 | 2,274,611 | +0.59(+5.57%) |
Jan 07, 2010 | 10.63 | 10.73 | 10.39 | 10.60 | 288,376 | +0.03(+0.28%) |
Jan 06, 2010 | 10.51 | 10.98 | 10.46 | 10.57 | 451,179 | -0.01(-0.09%) |
Jan 05, 2010 | 10.62 | 10.64 | 10.52 | 10.58 | 121,062 | +0.05(+0.47%) |
Jan 04, 2010 | 10.60 | 10.60 | 10.31 | 10.53 | 372,814 | +0.14(+1.35%) |
Dec 31, 2009 | 10.39 | 10.39 | 10.39 | 0 | -0.07(-0.67%) | |
Dec 30, 2009 | 10.44 | 10.57 | 10.22 | 10.46 | 226,591 | -0.19(-1.78%) |
Dec 29, 2009 | 10.67 | 10.79 | 10.59 | 10.65 | 360,159 | -0.01(-0.09%) |
Dec 28, 2009 | 10.81 | 10.89 | 10.54 | 10.66 | 261,266 | -0.16(-1.48%) |
Dec 24, 2009 | 10.98 | 11.00 | 10.74 | 10.82 | 148,088 | -0.18(-1.64%) |
Dec 23, 2009 | 11.10 | 11.12 | 10.86 | 11.00 | 290,783 | -0.12(-1.08%) |
Dec 22, 2009 | 11.10 | 11.17 | 10.94 | 11.12 | 630,555 | +0.02(+0.18%) |
Dec 21, 2009 | 11.22 | 11.22 | 10.90 | 11.10 | 620,754 | +0.04(+0.36%) |
Dec 18, 2009 | 10.51 | 11.29 | 10.32 | 11.06 | 1,341,592 | +0.45(+4.24%) |
Dec 17, 2009 | 9.450 | 10.88 | 9.440 | 10.61 | 1,644,580 | +1.09(+11.45%) |
Dec 16, 2009 | 9.560 | 9.670 | 9.450 | 9.520 | 554,911 | +0.03(+0.32%) |
Dec 15, 2009 | 9.870 | 9.870 | 9.380 | 9.490 | 774,716 | -0.55(-5.48%) |
Dec 14, 2009 | 9.550 | 10.06 | 9.550 | 10.04 | 526,954 | +0.93(+10.21%) |
Dec 11, 2009 | 9.020 | 9.210 | 8.890 | 9.110 | 350,440 | +0.08(+0.89%) |
Dec 10, 2009 | 9.190 | 9.190 | 8.850 | 9.030 | 249,051 | -0.15(-1.63%) |
Dec 09, 2009 | 9.080 | 9.190 | 8.790 | 9.180 | 163,105 | +0.06(+0.66%) |
Dec 08, 2009 | 9.190 | 9.260 | 8.990 | 9.120 | 239,350 | -0.16(-1.72%) |
Dec 07, 2009 | 9.140 | 9.340 | 9.110 | 9.280 | 177,147 | +0.09(+0.98%) |
Dec 04, 2009 | 9.120 | 9.250 | 8.600 | 9.190 | 481,016 | +0.21(+2.34%) |
Dec 03, 2009 | 9.230 | 9.440 | 8.930 | 8.980 | 341,251 | -0.33(-3.54%) |
Dec 02, 2009 | 9.260 | 9.350 | 9.140 | 9.310 | 168,863 | +0.05(+0.54%) |
Dec 01, 2009 | 9.230 | 9.380 | 9.020 | 9.260 | 199,459 | +0.13(+1.42%) |
Nov 30, 2009 | 9.190 | 9.340 | 8.990 | 9.130 | 308,434 | -0.07(-0.76%) |
Nov 27, 2009 | 9.080 | 9.420 | 8.920 | 9.200 | 136,469 | -0.17(-1.81%) |
Nov 25, 2009 | 9.220 | 9.630 | 9.210 | 9.370 | 340,802 | +0.23(+2.52%) |
Nov 24, 2009 | 9.130 | 9.179 | 8.920 | 9.140 | 365,937 | -0.07(-0.76%) |
Nov 23, 2009 | 9.440 | 9.560 | 9.040 | 9.210 | 408,488 | +0.01(+0.11%) |
Nov 20, 2009 | 9.030 | 9.330 | 8.810 | 9.200 | 565,826 | +0.07(+0.77%) |
Nov 19, 2009 | 8.860 | 9.170 | 8.740 | 9.130 | 366,819 | +0.12(+1.33%) |
Nov 18, 2009 | 9.040 | 9.050 | 8.750 | 9.010 | 275,585 | +0.08(+0.90%) |
Nov 17, 2009 | 8.690 | 9.040 | 8.630 | 8.930 | 485,710 | +0.23(+2.64%) |
Nov 16, 2009 | 8.450 | 8.770 | 8.380 | 8.700 | 711,043 | +0.44(+5.33%) |
Nov 13, 2009 | 7.960 | 8.320 | 7.950 | 8.260 | 742,477 | +0.46(+5.90%) |
Nov 12, 2009 | 8.090 | 8.420 | 7.770 | 7.800 | 711,636 | -0.13(-1.64%) |
Nov 11, 2009 | 7.740 | 8.120 | 7.620 | 7.930 | 505,079 | +0.34(+4.48%) |
Nov 10, 2009 | 7.560 | 7.740 | 7.310 | 7.590 | 385,937 | +0.09(+1.20%) |
Nov 09, 2009 | 7.470 | 7.700 | 7.400 | 7.500 | 296,056 | +0.17(+2.32%) |
Nov 06, 2009 | 7.470 | 7.730 | 7.180 | 7.330 | 262,267 | -0.22(-2.91%) |
Nov 05, 2009 | 7.050 | 7.680 | 7.050 | 7.550 | 505,669 | +0.73(+10.70%) |
Nov 04, 2009 | 6.830 | 7.180 | 6.730 | 6.820 | 224,763 | +0.10(+1.49%) |
Nov 03, 2009 | 6.610 | 6.860 | 6.540 | 6.720 | 323,314 | +0.02(+0.30%) |
Nov 02, 2009 | 6.750 | 6.910 | 6.510 | 6.700 | 280,602 | -0.12(-1.76%) |
Oct 30, 2009 | 7.230 | 7.370 | 6.720 | 6.820 | 380,840 | -0.42(-5.80%) |
Oct 29, 2009 | 6.950 | 7.290 | 6.950 | 7.240 | 279,047 | +0.30(+4.32%) |
Oct 28, 2009 | 7.390 | 7.530 | 6.910 | 6.940 | 349,416 | -0.48(-6.47%) |
Oct 27, 2009 | 7.890 | 7.910 | 7.400 | 7.420 | 314,666 | -0.32(-4.13%) |
Oct 26, 2009 | 7.930 | 8.490 | 7.650 | 7.740 | 515,411 | -0.10(-1.28%) |
Oct 23, 2009 | 8.040 | 8.050 | 7.720 | 7.840 | 360,346 | -0.41(-4.97%) |
Oct 22, 2009 | 8.200 | 8.360 | 7.820 | 8.250 | 459,921 | -0.04(-0.48%) |
Oct 21, 2009 | 8.340 | 8.600 | 8.190 | 8.290 | 213,243 | -0.13(-1.54%) |
Oct 20, 2009 | 8.410 | 8.490 | 8.350 | 8.420 | 307,182 | -0.10(-1.17%) |
Oct 19, 2009 | 8.410 | 8.600 | 8.220 | 8.520 | 265,629 | +0.10(+1.19%) |
Oct 16, 2009 | 8.690 | 8.745 | 8.190 | 8.420 | 207,486 | -0.29(-3.33%) |
Oct 15, 2009 | 8.520 | 8.750 | 8.470 | 8.710 | 126,040 | +0.22(+2.59%) |
Oct 14, 2009 | 8.400 | 8.540 | 8.340 | 8.490 | 317,128 | +0.20(+2.41%) |
Oct 13, 2009 | 8.700 | 8.730 | 8.240 | 8.290 | 385,813 | -0.34(-3.94%) |
Oct 12, 2009 | 8.850 | 8.870 | 8.480 | 8.630 | 437,018 | +0.11(+1.29%) |
Oct 09, 2009 | 8.090 | 8.660 | 8.010 | 8.520 | 561,043 | +0.46(+5.71%) |
Oct 08, 2009 | 7.550 | 8.170 | 7.500 | 8.060 | 386,689 | +0.65(+8.77%) |
Oct 07, 2009 | 7.360 | 7.630 | 7.250 | 7.410 | 185,425 | +0.00(+0.00%) |
Oct 06, 2009 | 7.210 | 7.560 | 7.170 | 7.410 | 419,073 | +0.14(+1.93%) |
Oct 05, 2009 | 7.040 | 7.540 | 6.950 | 7.270 | 467,518 | +0.33(+4.76%) |
Oct 02, 2009 | 6.740 | 7.040 | 6.700 | 6.940 | 282,297 | +0.01(+0.14%) |
Oct 01, 2009 | 6.980 | 7.050 | 6.770 | 6.930 | 424,285 | -0.07(-1.00%) |
Sep 30, 2009 | 7.030 | 7.080 | 6.650 | 7.000 | 327,637 | -0.04(-0.57%) |
Sep 29, 2009 | 6.930 | 7.280 | 6.820 | 7.040 | 470,060 | +0.06(+0.86%) |
Sep 28, 2009 | 6.660 | 7.020 | 6.600 | 6.980 | 137,415 | +0.33(+4.96%) |
Sep 25, 2009 | 6.440 | 6.780 | 6.400 | 6.650 | 133,362 | +0.21(+3.26%) |
Sep 24, 2009 | 6.950 | 7.040 | 6.440 | 6.440 | 312,892 | -0.43(-6.26%) |
Sep 23, 2009 | 6.960 | 7.140 | 6.810 | 6.870 | 218,207 | -0.09(-1.29%) |
Sep 22, 2009 | 6.820 | 7.050 | 6.760 | 6.960 | 268,206 | +0.26(+3.88%) |
Sep 21, 2009 | 6.820 | 6.860 | 6.660 | 6.700 | 135,332 | -0.21(-3.04%) |
Sep 18, 2009 | 7.060 | 7.090 | 6.680 | 6.910 | 572,620 | -0.09(-1.29%) |
Sep 17, 2009 | 7.370 | 7.680 | 6.960 | 7.000 | 535,977 | -0.29(-3.98%) |
Sep 16, 2009 | 6.960 | 7.680 | 6.930 | 7.290 | 505,795 | +0.39(+5.65%) |
Sep 15, 2009 | 6.900 | 7.090 | 6.860 | 6.900 | 383,197 | -0.03(-0.43%) |
Sep 14, 2009 | 6.940 | 6.950 | 6.829 | 6.930 | 188,177 | -0.02(-0.29%) |
Sep 11, 2009 | 6.880 | 7.100 | 6.800 | 6.950 | 163,469 | +0.00(+0.00%) |
Sep 10, 2009 | 7.130 | 7.150 | 6.940 | 6.950 | 316,451 | -0.13(-1.84%) |
Sep 09, 2009 | 6.990 | 7.120 | 6.950 | 7.080 | 143,443 | +0.09(+1.29%) |
Sep 08, 2009 | 7.310 | 7.322 | 6.780 | 6.990 | 297,477 | -0.18(-2.51%) |
Sep 04, 2009 | 7.170 | 7.290 | 6.910 | 7.170 | 308,324 | +0.05(+0.70%) |
Sep 03, 2009 | 6.780 | 7.160 | 6.720 | 7.120 | 890,973 | +0.36(+5.33%) |
Sep 02, 2009 | 6.770 | 6.950 | 6.570 | 6.760 | 689,732 | +0.05(+0.75%) |
Sep 01, 2009 | 6.840 | 7.020 | 6.690 | 6.710 | 921,711 | -0.08(-1.18%) |
Aug 31, 2009 | 7.090 | 7.400 | 6.740 | 6.790 | 596,581 | -0.23(-3.28%) |
Aug 28, 2009 | 6.890 | 7.080 | 6.790 | 7.020 | 279,105 | +0.14(+2.03%) |
Aug 27, 2009 | 6.960 | 7.000 | 6.540 | 6.880 | 255,304 | -0.08(-1.15%) |
Aug 26, 2009 | 7.160 | 7.190 | 6.910 | 6.960 | 280,440 | -0.19(-2.66%) |
Aug 25, 2009 | 6.940 | 7.270 | 6.790 | 7.150 | 795,721 | +0.18(+2.58%) |
Aug 24, 2009 | 6.750 | 7.100 | 6.750 | 6.970 | 437,738 | +0.26(+3.87%) |
Aug 21, 2009 | 6.580 | 6.780 | 6.555 | 6.710 | 291,220 | +0.11(+1.67%) |
Aug 20, 2009 | 6.410 | 6.600 | 6.320 | 6.600 | 832,545 | +0.17(+2.64%) |
Aug 19, 2009 | 6.450 | 6.540 | 6.300 | 6.430 | 283,211 | -0.17(-2.58%) |
Aug 18, 2009 | 6.340 | 6.650 | 6.340 | 6.600 | 812,119 | +0.70(+11.86%) |
Aug 17, 2009 | 6.030 | 6.420 | 5.810 | 5.900 | 1,061,890 | -0.38(-6.05%) |
Aug 14, 2009 | 6.470 | 6.570 | 6.120 | 6.280 | 1,507,946 | -0.21(-3.24%) |
Aug 13, 2009 | 6.310 | 6.490 | 6.090 | 6.490 | 505,431 | +0.40(+6.57%) |
Aug 12, 2009 | 6.050 | 6.410 | 5.890 | 6.090 | 516,512 | +0.19(+3.22%) |
Aug 11, 2009 | 6.530 | 6.630 | 5.770 | 5.900 | 979,014 | -0.67(-10.20%) |
Aug 10, 2009 | 6.720 | 7.080 | 6.440 | 6.570 | 698,420 | -0.13(-1.94%) |
Aug 07, 2009 | 6.430 | 7.000 | 6.140 | 6.700 | 1,755,181 | +0.33(+5.18%) |
Aug 06, 2009 | 6.330 | 6.730 | 6.190 | 6.370 | 1,200,603 | +0.14(+2.25%) |
Aug 05, 2009 | 6.430 | 6.580 | 6.140 | 6.230 | 303,744 | -0.24(-3.71%) |
Aug 04, 2009 | 6.220 | 6.470 | 6.060 | 6.470 | 629,031 | +0.22(+3.52%) |
Aug 03, 2009 | 5.920 | 6.370 | 5.780 | 6.250 | 996,280 | +0.51(+8.89%) |
Jul 31, 2009 | 5.600 | 5.770 | 5.500 | 5.740 | 710,569 | +0.16(+2.87%) |
Jul 30, 2009 | 5.470 | 5.670 | 5.430 | 5.580 | 189,454 | +0.15(+2.76%) |
Jul 29, 2009 | 5.600 | 5.620 | 5.330 | 5.430 | 379,925 | -0.17(-3.04%) |
Jul 28, 2009 | 5.450 | 5.650 | 5.450 | 5.600 | 407,453 | +0.02(+0.36%) |
Jul 27, 2009 | 5.600 | 5.720 | 5.540 | 5.580 | 254,295 | -0.08(-1.41%) |
Jul 24, 2009 | 5.670 | 6.210 | 5.550 | 5.660 | 759 | +0.06(+1.07%) |
Jul 23, 2009 | 5.500 | 5.730 | 5.432 | 5.600 | 245,307 | +0.14(+2.56%) |
Jul 22, 2009 | 5.470 | 5.550 | 5.310 | 5.460 | 277,746 | +0.04(+0.74%) |
Jul 21, 2009 | 5.600 | 5.620 | 5.260 | 5.420 | 322,006 | -0.18(-3.21%) |
Jul 20, 2009 | 5.540 | 5.700 | 5.480 | 5.600 | 167,285 | +0.09(+1.63%) |
Jul 17, 2009 | 5.680 | 5.730 | 5.350 | 5.510 | 406,470 | -0.17(-2.99%) |
Jul 16, 2009 | 5.550 | 5.690 | 5.350 | 5.680 | 449,953 | +0.11(+1.97%) |
Jul 15, 2009 | 5.450 | 5.700 | 5.350 | 5.570 | 673,470 | +0.32(+6.10%) |
Jul 14, 2009 | 5.070 | 5.290 | 4.970 | 5.250 | 561,823 | +0.26(+5.21%) |
Jul 13, 2009 | 5.090 | 5.270 | 4.960 | 4.990 | 706,280 | +0.15(+3.10%) |
Jul 10, 2009 | 4.560 | 4.840 | 3.950 | 4.840 | 922,295 | +0.23(+4.99%) |
Jul 09, 2009 | 4.240 | 4.610 | 4.195 | 4.610 | 1,039,245 | +0.47(+11.35%) |
Jul 08, 2009 | 4.490 | 4.510 | 3.840 | 4.140 | 1,146,340 | -0.41(-9.01%) |
Jul 07, 2009 | 4.900 | 4.920 | 4.460 | 4.550 | 1,332,869 | -0.03(-0.66%) |
Jul 06, 2009 | 5.180 | 5.250 | 4.270 | 4.580 | 4,386,538 | -0.76(-14.23%) |
Jul 02, 2009 | 5.120 | 5.340 | 5.020 | 5.340 | 529,222 | +0.02(+0.38%) |
Jul 01, 2009 | 5.350 | 5.510 | 5.170 | 5.320 | 378,208 | +0.02(+0.38%) |
Jun 30, 2009 | 5.250 | 5.300 | 5.100 | 5.300 | 371,435 | +0.06(+1.15%) |
Jun 29, 2009 | 5.330 | 5.330 | 5.040 | 5.240 | 224,382 | +0.14(+2.75%) |
Jun 26, 2009 | 5.200 | 5.260 | 5.080 | 5.100 | 1,068,785 | -0.20(-3.77%) |
Jun 25, 2009 | 5.110 | 5.300 | 5.080 | 5.300 | 601,863 | +0.26(+5.16%) |
Jun 24, 2009 | 4.950 | 5.120 | 4.830 | 5.040 | 447,864 | +0.23(+4.78%) |
Jun 23, 2009 | 4.900 | 5.030 | 4.760 | 4.810 | 450,156 | -0.07(-1.43%) |
Jun 22, 2009 | 5.280 | 5.280 | 4.770 | 4.880 | 396,728 | -0.47(-8.79%) |
Jun 19, 2009 | 5.140 | 5.510 | 5.140 | 5.350 | 408,691 | +0.23(+4.49%) |
Jun 18, 2009 | 5.060 | 5.310 | 4.730 | 5.120 | 629,488 | +0.07(+1.39%) |
Jun 17, 2009 | 5.680 | 5.680 | 4.980 | 5.050 | 815,871 | -0.65(-11.40%) |
Jun 16, 2009 | 6.310 | 6.390 | 5.700 | 5.700 | 877,857 | -0.53(-8.51%) |
Jun 15, 2009 | 6.310 | 6.630 | 6.030 | 6.230 | 394,434 | -0.29(-4.45%) |
Jun 12, 2009 | 6.560 | 6.650 | 6.310 | 6.520 | 534,619 | -0.21(-3.12%) |
Jun 11, 2009 | 6.660 | 7.040 | 6.490 | 6.730 | 835,614 | +0.08(+1.20%) |
Jun 10, 2009 | 6.380 | 6.810 | 6.380 | 6.650 | 889,747 | +0.26(+4.07%) |
Jun 09, 2009 | 6.270 | 6.450 | 6.140 | 6.390 | 512,778 | +0.13(+2.08%) |
Jun 08, 2009 | 6.250 | 6.350 | 6.050 | 6.260 | 917,298 | -0.10(-1.57%) |
Jun 05, 2009 | 5.190 | 6.500 | 5.160 | 6.360 | 1,880,825 | +1.22(+23.74%) |
Jun 04, 2009 | 5.210 | 5.250 | 4.730 | 5.140 | 1,716,191 | -0.09(-1.72%) |
Jun 03, 2009 | 5.530 | 5.950 | 5.020 | 5.230 | 1,666,495 | -0.39(-6.94%) |
Jun 02, 2009 | 3.650 | 5.730 | 3.540 | 5.620 | 5,564,665 | +2.02(+56.11%) |
Jun 01, 2009 | 3.590 | 3.930 | 3.560 | 3.600 | 1,766,115 | +0.08(+2.27%) |
May 29, 2009 | 3.450 | 3.610 | 3.330 | 3.520 | 1,623,531 | +0.09(+2.62%) |
May 28, 2009 | 3.700 | 3.760 | 3.320 | 3.430 | 586,205 | -0.17(-4.72%) |
May 27, 2009 | 3.745 | 4.090 | 3.500 | 3.600 | 830,733 | -0.24(-6.25%) |
May 26, 2009 | 3.730 | 3.910 | 3.710 | 3.840 | 197,033 | +0.13(+3.50%) |
May 22, 2009 | 3.610 | 3.720 | 3.530 | 3.710 | 174,469 | +0.06(+1.64%) |
May 21, 2009 | 3.710 | 3.810 | 3.620 | 3.650 | 197,738 | -0.14(-3.69%) |
May 20, 2009 | 3.970 | 4.090 | 3.790 | 3.790 | 194,427 | -0.15(-3.81%) |
May 19, 2009 | 3.850 | 4.030 | 3.810 | 3.940 | 213,049 | +0.12(+3.14%) |
May 18, 2009 | 3.705 | 3.820 | 3.620 | 3.820 | 271,961 | +0.14(+3.80%) |
May 15, 2009 | 3.750 | 3.960 | 3.610 | 3.680 | 235,525 | -0.12(-3.16%) |
May 14, 2009 | 3.520 | 4.050 | 3.460 | 3.800 | 419,082 | +0.16(+4.40%) |
May 13, 2009 | 4.210 | 4.220 | 3.510 | 3.640 | 1,177,701 | -0.56(-13.33%) |
May 12, 2009 | 5.010 | 5.040 | 4.130 | 4.200 | 980,981 | -0.84(-16.67%) |
May 11, 2009 | 5.180 | 5.440 | 4.270 | 5.040 | 463,953 | -0.37(-6.84%) |
May 08, 2009 | 4.900 | 5.430 | 4.860 | 5.410 | 484,145 | +0.61(+12.71%) |
May 07, 2009 | 4.500 | 4.940 | 4.300 | 4.800 | 872,545 | +0.45(+10.34%) |
May 06, 2009 | 4.500 | 4.550 | 4.310 | 4.350 | 463,279 | -0.10(-2.25%) |
May 05, 2009 | 4.050 | 4.460 | 4.020 | 4.450 | 497,596 | +0.40(+9.88%) |
May 04, 2009 | 4.120 | 4.130 | 4.030 | 4.050 | 487,036 | +0.22(+5.74%) |