Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.650 | 7.680 | 7.500 | 7.500 | 9,763 | -0.13(-1.70%) |
Apr 29, 2010 | 7.500 | 7.680 | 7.500 | 7.630 | 22,785 | +0.15(+2.01%) |
Apr 28, 2010 | 7.610 | 7.610 | 7.480 | 7.480 | 24,798 | -0.16(-2.09%) |
Apr 27, 2010 | 7.760 | 7.792 | 7.630 | 7.640 | 16,569 | -0.21(-2.68%) |
Apr 26, 2010 | 8.000 | 8.000 | 7.790 | 7.850 | 22,863 | -0.13(-1.63%) |
Apr 23, 2010 | 8.060 | 8.080 | 7.950 | 7.980 | 32,490 | -0.02(-0.25%) |
Apr 22, 2010 | 8.050 | 8.080 | 7.840 | 8.000 | 46,247 | -0.03(-0.34%) |
Apr 21, 2010 | 7.900 | 8.190 | 7.740 | 8.027 | 121,768 | +0.24(+3.04%) |
Apr 20, 2010 | 7.480 | 7.890 | 7.480 | 7.790 | 51,527 | +0.34(+4.56%) |
Apr 19, 2010 | 7.540 | 7.580 | 7.200 | 7.450 | 62,581 | -0.04(-0.53%) |
Apr 16, 2010 | 7.570 | 7.570 | 7.350 | 7.490 | 62,170 | -0.11(-1.45%) |
Apr 15, 2010 | 7.516 | 7.670 | 7.500 | 7.600 | 16,862 | +0.02(+0.26%) |
Apr 14, 2010 | 7.580 | 7.640 | 7.470 | 7.580 | 36,504 | +0.03(+0.40%) |
Apr 13, 2010 | 7.510 | 7.550 | 7.420 | 7.550 | 55,247 | -0.02(-0.26%) |
Apr 12, 2010 | 7.660 | 7.690 | 7.530 | 7.570 | 23,719 | -0.11(-1.43%) |
Apr 09, 2010 | 7.730 | 7.829 | 7.660 | 7.680 | 25,841 | -0.02(-0.26%) |
Apr 08, 2010 | 7.540 | 7.770 | 7.540 | 7.700 | 51,323 | +0.13(+1.72%) |
Apr 07, 2010 | 7.610 | 7.710 | 7.480 | 7.570 | 45,605 | -0.12(-1.56%) |
Apr 06, 2010 | 7.643 | 7.750 | 7.570 | 7.690 | 43,406 | +0.01(+0.13%) |
Apr 05, 2010 | 7.670 | 7.760 | 7.520 | 7.680 | 23,869 | +0.01(+0.07%) |
Apr 01, 2010 | 7.950 | 7.675 | 7.675 | 7.675 | 58,000 | -0.17(-2.11%) |
Mar 31, 2010 | 7.510 | 7.840 | 7.510 | 7.840 | 82,197 | +0.28(+3.70%) |
Mar 30, 2010 | 7.540 | 7.579 | 7.480 | 7.560 | 17,685 | +0.03(+0.40%) |
Mar 29, 2010 | 7.400 | 7.610 | 7.400 | 7.530 | 45,434 | +0.03(+0.40%) |
Mar 26, 2010 | 7.450 | 7.650 | 7.450 | 7.500 | 40,484 | -0.11(-1.45%) |
Mar 25, 2010 | 7.680 | 7.700 | 7.460 | 7.610 | 26,226 | -0.04(-0.52%) |
Mar 24, 2010 | 7.520 | 7.700 | 7.520 | 7.650 | 29,965 | +0.05(+0.66%) |
Mar 23, 2010 | 7.710 | 7.800 | 7.460 | 7.600 | 84,296 | -0.03(-0.39%) |
Mar 22, 2010 | 7.670 | 7.710 | 7.500 | 7.630 | 57,460 | -0.11(-1.42%) |
Mar 19, 2010 | 8.020 | 8.040 | 7.610 | 7.740 | 113,359 | -0.44(-5.38%) |
Mar 18, 2010 | 8.230 | 8.530 | 8.160 | 8.180 | 105,681 | -0.04(-0.49%) |
Mar 17, 2010 | 7.800 | 8.550 | 7.760 | 8.220 | 469,918 | +0.25(+3.14%) |
Mar 16, 2010 | 7.900 | 8.020 | 7.680 | 7.970 | 122,559 | +0.18(+2.31%) |
Mar 15, 2010 | 7.780 | 7.900 | 7.700 | 7.790 | 34,749 | -0.14(-1.77%) |
Mar 12, 2010 | 7.900 | 8.070 | 7.900 | 7.930 | 93,562 | +0.07(+0.89%) |
Mar 11, 2010 | 8.320 | 8.320 | 7.800 | 7.860 | 97,778 | -0.45(-5.42%) |
Mar 10, 2010 | 8.200 | 8.360 | 8.100 | 8.310 | 123,058 | +0.15(+1.84%) |
Mar 09, 2010 | 7.790 | 8.240 | 7.761 | 8.160 | 188,774 | +0.37(+4.75%) |
Mar 08, 2010 | 7.300 | 7.850 | 7.300 | 7.790 | 137,386 | +0.56(+7.75%) |
Mar 05, 2010 | 7.250 | 7.250 | 7.170 | 7.230 | 38,760 | +0.05(+0.70%) |
Mar 04, 2010 | 7.160 | 7.250 | 7.110 | 7.180 | 32,280 | +0.00(+0.00%) |
Mar 03, 2010 | 7.240 | 7.280 | 7.119 | 7.180 | 25,108 | +0.03(+0.42%) |
Mar 02, 2010 | 7.290 | 7.290 | 7.080 | 7.150 | 38,758 | -0.10(-1.38%) |
Mar 01, 2010 | 7.040 | 7.260 | 7.040 | 7.250 | 53,835 | +0.21(+2.98%) |
Feb 26, 2010 | 7.140 | 7.140 | 6.991 | 7.040 | 24,455 | -0.13(-1.81%) |
Feb 25, 2010 | 6.990 | 7.250 | 6.960 | 7.170 | 35,648 | +0.05(+0.70%) |
Feb 24, 2010 | 7.000 | 7.230 | 7.000 | 7.120 | 16,880 | +0.11(+1.57%) |
Feb 23, 2010 | 7.100 | 7.150 | 6.980 | 7.010 | 33,887 | -0.12(-1.68%) |
Feb 22, 2010 | 7.310 | 7.380 | 7.100 | 7.130 | 44,517 | -0.27(-3.65%) |
Feb 19, 2010 | 7.280 | 7.400 | 7.120 | 7.400 | 22,383 | +0.07(+0.95%) |
Feb 18, 2010 | 7.286 | 7.330 | 7.170 | 7.330 | 15,821 | +0.02(+0.27%) |
Feb 17, 2010 | 7.410 | 7.420 | 7.240 | 7.310 | 14,473 | -0.10(-1.35%) |
Feb 16, 2010 | 7.310 | 7.440 | 7.241 | 7.410 | 33,970 | +0.11(+1.51%) |
Feb 12, 2010 | 7.160 | 7.300 | 7.300 | 7.300 | 34,600 | +0.03(+0.41%) |
Feb 11, 2010 | 6.850 | 7.290 | 6.820 | 7.270 | 25,501 | +0.14(+1.96%) |
Feb 10, 2010 | 7.220 | 7.290 | 6.988 | 7.130 | 19,481 | -0.09(-1.25%) |
Feb 09, 2010 | 7.190 | 7.290 | 7.020 | 7.220 | 42,217 | +0.06(+0.84%) |
Feb 08, 2010 | 6.810 | 7.260 | 6.770 | 7.160 | 87,868 | +0.30(+4.45%) |
Feb 05, 2010 | 7.020 | 7.040 | 6.710 | 6.855 | 108,505 | -0.16(-2.35%) |
Feb 04, 2010 | 7.350 | 7.390 | 7.020 | 7.020 | 91,919 | -0.35(-4.75%) |
Feb 03, 2010 | 7.470 | 7.600 | 7.320 | 7.370 | 60,623 | -0.10(-1.34%) |
Feb 02, 2010 | 7.400 | 7.510 | 7.330 | 7.470 | 78,988 | +0.07(+0.95%) |
Feb 01, 2010 | 7.450 | 7.490 | 7.290 | 7.400 | 67,841 | -0.02(-0.27%) |
Jan 29, 2010 | 7.770 | 7.770 | 7.410 | 7.420 | 77,195 | -0.20(-2.62%) |
Jan 28, 2010 | 7.650 | 7.990 | 7.550 | 7.620 | 61,079 | -0.03(-0.39%) |
Jan 27, 2010 | 7.550 | 7.680 | 7.500 | 7.650 | 26,200 | +0.05(+0.66%) |
Jan 26, 2010 | 7.550 | 7.670 | 7.510 | 7.600 | 67,514 | +0.05(+0.66%) |
Jan 25, 2010 | 7.830 | 7.880 | 7.500 | 7.550 | 58,158 | -0.22(-2.83%) |
Jan 22, 2010 | 7.920 | 7.920 | 7.700 | 7.770 | 78,407 | -0.15(-1.89%) |
Jan 21, 2010 | 8.280 | 8.320 | 7.850 | 7.920 | 86,840 | -0.36(-4.35%) |
Jan 20, 2010 | 8.210 | 8.300 | 8.150 | 8.280 | 107,605 | -0.07(-0.84%) |
Jan 19, 2010 | 8.410 | 8.470 | 8.221 | 8.350 | 85,671 | -0.11(-1.30%) |
Jan 15, 2010 | 8.640 | 8.460 | 8.460 | 8.460 | 61,500 | -0.14(-1.63%) |
Jan 14, 2010 | 8.650 | 8.650 | 8.470 | 8.600 | 60,387 | +0.11(+1.30%) |
Jan 13, 2010 | 8.680 | 8.750 | 8.330 | 8.490 | 122,828 | -0.13(-1.51%) |
Jan 12, 2010 | 8.990 | 9.080 | 8.530 | 8.620 | 214,772 | -0.39(-4.33%) |
Jan 11, 2010 | 8.760 | 9.100 | 8.671 | 9.010 | 537,376 | +0.87(+10.69%) |
Jan 08, 2010 | 7.980 | 8.150 | 7.700 | 8.140 | 323,601 | +0.46(+5.99%) |
Jan 07, 2010 | 7.600 | 7.720 | 7.522 | 7.680 | 36,901 | +0.08(+1.05%) |
Jan 06, 2010 | 7.620 | 7.750 | 7.550 | 7.600 | 62,281 | -0.07(-0.91%) |
Jan 05, 2010 | 7.560 | 7.820 | 7.560 | 7.670 | 77,385 | +0.17(+2.27%) |
Jan 04, 2010 | 7.350 | 7.570 | 7.330 | 7.500 | 57,302 | +0.20(+2.74%) |
Dec 31, 2009 | 7.270 | 7.300 | 7.300 | 7.300 | 137,200 | +0.02(+0.27%) |
Dec 30, 2009 | 7.410 | 7.500 | 7.250 | 7.280 | 117,440 | -0.22(-2.93%) |
Dec 29, 2009 | 7.650 | 7.760 | 7.410 | 7.500 | 151,490 | -0.22(-2.85%) |
Dec 28, 2009 | 7.900 | 7.960 | 7.540 | 7.720 | 93,965 | -0.21(-2.65%) |
Dec 24, 2009 | 7.930 | 7.960 | 7.900 | 7.930 | 20,885 | -0.01(-0.13%) |
Dec 23, 2009 | 7.790 | 8.000 | 7.790 | 7.940 | 44,271 | +0.01(+0.13%) |
Dec 22, 2009 | 7.980 | 8.000 | 7.780 | 7.930 | 43,067 | -0.05(-0.63%) |
Dec 21, 2009 | 7.890 | 7.980 | 7.860 | 7.980 | 54,487 | +0.13(+1.66%) |
Dec 18, 2009 | 7.760 | 7.870 | 7.580 | 7.850 | 78,665 | +0.13(+1.68%) |
Dec 17, 2009 | 7.800 | 7.930 | 7.700 | 7.720 | 34,056 | -0.24(-2.95%) |
Dec 16, 2009 | 7.830 | 7.960 | 7.821 | 7.955 | 58,914 | +0.09(+1.21%) |
Dec 15, 2009 | 7.940 | 7.980 | 7.820 | 7.860 | 68,351 | -0.11(-1.38%) |
Dec 14, 2009 | 7.961 | 8.040 | 7.950 | 7.970 | 45,446 | +0.00(+0.00%) |
Dec 11, 2009 | 8.140 | 8.140 | 7.970 | 7.970 | 43,725 | -0.01(-0.13%) |
Dec 10, 2009 | 7.960 | 8.040 | 7.920 | 7.980 | 37,625 | +0.03(+0.38%) |
Dec 09, 2009 | 7.910 | 8.000 | 7.900 | 7.950 | 47,978 | +0.04(+0.51%) |
Dec 08, 2009 | 7.920 | 8.020 | 7.900 | 7.910 | 57,520 | -0.10(-1.25%) |
Dec 07, 2009 | 7.800 | 8.030 | 7.800 | 8.010 | 81,920 | -0.04(-0.50%) |
Dec 04, 2009 | 8.130 | 8.320 | 8.030 | 8.050 | 59,747 | -0.04(-0.49%) |
Dec 03, 2009 | 8.110 | 8.323 | 8.060 | 8.090 | 98,197 | -0.01(-0.12%) |
Dec 02, 2009 | 8.210 | 8.230 | 8.050 | 8.100 | 66,028 | -0.14(-1.70%) |
Dec 01, 2009 | 8.270 | 8.470 | 8.130 | 8.240 | 66,383 | +0.00(+0.00%) |
Nov 30, 2009 | 8.510 | 8.510 | 8.050 | 8.240 | 75,549 | -0.17(-2.02%) |
Nov 27, 2009 | 8.100 | 8.650 | 8.100 | 8.410 | 146,409 | +0.14(+1.69%) |
Nov 25, 2009 | 8.940 | 9.050 | 8.110 | 8.270 | 298,567 | -0.88(-9.62%) |
Nov 24, 2009 | 9.170 | 9.290 | 9.010 | 9.150 | 107,277 | +0.06(+0.66%) |
Nov 23, 2009 | 9.290 | 9.300 | 9.050 | 9.090 | 62,956 | +0.09(+1.00%) |
Nov 20, 2009 | 9.030 | 9.090 | 8.730 | 9.000 | 59,783 | +0.06(+0.67%) |
Nov 19, 2009 | 8.790 | 8.940 | 8.540 | 8.940 | 50,811 | +0.01(+0.11%) |
Nov 18, 2009 | 9.230 | 9.230 | 8.900 | 8.930 | 95,386 | -0.30(-3.25%) |
Nov 17, 2009 | 9.270 | 9.270 | 8.930 | 9.230 | 44,139 | +0.06(+0.65%) |
Nov 16, 2009 | 8.890 | 9.200 | 8.640 | 9.170 | 55,179 | +0.20(+2.23%) |
Nov 13, 2009 | 8.750 | 9.050 | 8.600 | 8.970 | 57,030 | +0.15(+1.70%) |
Nov 12, 2009 | 9.010 | 9.059 | 8.820 | 8.820 | 36,190 | -0.28(-3.08%) |
Nov 11, 2009 | 8.890 | 9.120 | 8.640 | 9.100 | 105,355 | +0.28(+3.17%) |
Nov 10, 2009 | 8.500 | 8.820 | 8.240 | 8.820 | 120,764 | +0.23(+2.68%) |
Nov 09, 2009 | 8.600 | 8.711 | 8.510 | 8.590 | 47,694 | +0.00(+0.00%) |
Nov 06, 2009 | 8.630 | 8.650 | 8.480 | 8.590 | 23,528 | -0.17(-1.94%) |
Nov 05, 2009 | 8.550 | 8.760 | 8.370 | 8.760 | 63,017 | +0.27(+3.18%) |
Nov 04, 2009 | 8.400 | 8.650 | 8.300 | 8.490 | 91,189 | +0.17(+2.04%) |
Nov 03, 2009 | 8.300 | 8.460 | 8.140 | 8.320 | 77,748 | +0.22(+2.72%) |
Nov 02, 2009 | 8.030 | 8.171 | 7.950 | 8.100 | 95,336 | +0.07(+0.87%) |
Oct 30, 2009 | 8.480 | 8.499 | 7.950 | 8.030 | 64,378 | -0.37(-4.40%) |
Oct 29, 2009 | 8.340 | 8.800 | 7.910 | 8.400 | 87,357 | +0.45(+5.66%) |
Oct 28, 2009 | 8.460 | 8.520 | 7.920 | 7.950 | 107,177 | -0.61(-7.13%) |
Oct 27, 2009 | 8.560 | 8.810 | 8.450 | 8.560 | 64,670 | -0.08(-0.93%) |
Oct 26, 2009 | 8.890 | 9.034 | 8.500 | 8.640 | 74,815 | -0.17(-1.93%) |
Oct 23, 2009 | 8.910 | 9.093 | 8.750 | 8.810 | 59,502 | -0.25(-2.76%) |
Oct 22, 2009 | 9.150 | 9.150 | 8.800 | 9.060 | 96,206 | -0.19(-2.05%) |
Oct 21, 2009 | 9.000 | 9.540 | 9.000 | 9.250 | 241,205 | +0.22(+2.44%) |
Oct 20, 2009 | 9.020 | 9.240 | 8.720 | 9.030 | 153,164 | +0.12(+1.35%) |
Oct 19, 2009 | 8.650 | 8.950 | 8.560 | 8.910 | 100,665 | +0.27(+3.12%) |
Oct 16, 2009 | 8.750 | 8.750 | 8.560 | 8.640 | 23,168 | -0.08(-0.92%) |
Oct 15, 2009 | 8.560 | 8.780 | 8.510 | 8.720 | 59,240 | +0.02(+0.23%) |
Oct 14, 2009 | 8.850 | 8.850 | 8.540 | 8.700 | 59,744 | +0.06(+0.69%) |
Oct 13, 2009 | 8.650 | 8.700 | 8.300 | 8.640 | 84,435 | -0.04(-0.46%) |
Oct 12, 2009 | 8.770 | 8.940 | 8.670 | 8.680 | 78,460 | -0.09(-1.03%) |
Oct 09, 2009 | 8.800 | 8.840 | 8.711 | 8.770 | 37,873 | +0.00(+0.00%) |
Oct 08, 2009 | 8.570 | 8.870 | 8.540 | 8.770 | 185,103 | +0.21(+2.45%) |
Oct 07, 2009 | 8.600 | 8.600 | 8.410 | 8.560 | 73,425 | +0.02(+0.23%) |
Oct 06, 2009 | 8.350 | 8.599 | 8.350 | 8.540 | 86,305 | +0.21(+2.52%) |
Oct 05, 2009 | 8.360 | 8.491 | 8.200 | 8.330 | 65,055 | -0.03(-0.36%) |
Oct 02, 2009 | 8.450 | 8.510 | 8.160 | 8.360 | 88,881 | -0.19(-2.22%) |
Oct 01, 2009 | 8.910 | 9.050 | 8.530 | 8.550 | 216,580 | -0.49(-5.42%) |
Sep 30, 2009 | 8.990 | 9.040 | 8.550 | 9.040 | 110,536 | +0.15(+1.69%) |
Sep 29, 2009 | 8.960 | 9.140 | 8.786 | 8.890 | 90,520 | -0.05(-0.56%) |
Sep 28, 2009 | 8.670 | 8.940 | 8.570 | 8.940 | 61,703 | +0.30(+3.47%) |
Sep 25, 2009 | 8.700 | 8.700 | 8.450 | 8.640 | 81,955 | -0.14(-1.59%) |
Sep 24, 2009 | 9.200 | 9.200 | 8.510 | 8.780 | 283,502 | -0.37(-4.04%) |
Sep 23, 2009 | 9.300 | 9.360 | 9.060 | 9.150 | 196,412 | -0.06(-0.65%) |
Sep 22, 2009 | 9.250 | 9.400 | 9.100 | 9.210 | 253,886 | -0.03(-0.32%) |
Sep 21, 2009 | 9.660 | 9.660 | 9.020 | 9.240 | 269,866 | -0.42(-4.35%) |
Sep 18, 2009 | 9.740 | 9.850 | 9.450 | 9.660 | 143,950 | +0.03(+0.31%) |
Sep 17, 2009 | 9.460 | 9.800 | 9.450 | 9.630 | 160,981 | +0.23(+2.45%) |
Sep 16, 2009 | 9.510 | 9.550 | 9.370 | 9.400 | 111,021 | +0.04(+0.43%) |
Sep 15, 2009 | 9.250 | 9.480 | 9.205 | 9.360 | 133,044 | +0.08(+0.86%) |
Sep 14, 2009 | 9.250 | 9.470 | 9.200 | 9.280 | 68,213 | -0.13(-1.38%) |
Sep 11, 2009 | 9.550 | 9.560 | 9.250 | 9.410 | 112,910 | -0.04(-0.42%) |
Sep 10, 2009 | 9.520 | 9.520 | 9.260 | 9.450 | 101,366 | -0.08(-0.84%) |
Sep 09, 2009 | 9.690 | 9.690 | 9.380 | 9.530 | 139,709 | -0.10(-1.04%) |
Sep 08, 2009 | 9.930 | 9.930 | 9.450 | 9.630 | 241,426 | +0.26(+2.77%) |
Sep 04, 2009 | 9.250 | 9.500 | 9.160 | 9.370 | 276,542 | +0.12(+1.30%) |
Sep 03, 2009 | 9.250 | 9.280 | 9.080 | 9.250 | 135,990 | +0.03(+0.33%) |
Sep 02, 2009 | 9.290 | 9.420 | 9.080 | 9.220 | 45,397 | -0.05(-0.54%) |
Sep 01, 2009 | 9.600 | 9.790 | 9.250 | 9.270 | 139,976 | -0.30(-3.13%) |
Aug 31, 2009 | 9.500 | 9.570 | 9.350 | 9.570 | 112,363 | -0.03(-0.31%) |
Aug 28, 2009 | 10.10 | 10.10 | 9.500 | 9.600 | 116,229 | -0.27(-2.74%) |
Aug 27, 2009 | 10.11 | 10.22 | 9.800 | 9.870 | 139,886 | -0.11(-1.10%) |
Aug 26, 2009 | 10.10 | 10.10 | 9.930 | 9.980 | 100,544 | -0.08(-0.80%) |
Aug 25, 2009 | 10.16 | 10.20 | 9.800 | 10.06 | 137,773 | -0.11(-1.08%) |
Aug 24, 2009 | 10.25 | 10.49 | 9.960 | 10.17 | 174,628 | -0.08(-0.78%) |
Aug 21, 2009 | 10.53 | 10.69 | 9.830 | 10.25 | 430,819 | -0.55(-5.09%) |
Aug 20, 2009 | 10.71 | 10.95 | 10.47 | 10.80 | 245,012 | +0.26(+2.47%) |
Aug 19, 2009 | 10.64 | 10.90 | 10.22 | 10.54 | 179,608 | -0.26(-2.41%) |
Aug 18, 2009 | 10.57 | 10.99 | 10.57 | 10.80 | 133,951 | +0.22(+2.08%) |
Aug 17, 2009 | 11.50 | 11.50 | 10.55 | 10.58 | 210,045 | -1.11(-9.50%) |
Aug 14, 2009 | 12.00 | 12.12 | 11.61 | 11.69 | 82,714 | -0.33(-2.75%) |
Aug 13, 2009 | 12.24 | 12.35 | 12.02 | 12.02 | 76,554 | -0.24(-1.96%) |
Aug 12, 2009 | 12.19 | 12.69 | 12.00 | 12.26 | 115,668 | -0.07(-0.57%) |
Aug 11, 2009 | 13.38 | 13.48 | 12.20 | 12.33 | 201,201 | -0.95(-7.15%) |
Aug 10, 2009 | 11.57 | 13.48 | 11.25 | 13.28 | 613,298 | +1.63(+13.99%) |
Aug 07, 2009 | 12.12 | 12.12 | 11.50 | 11.65 | 99,170 | -0.30(-2.51%) |
Aug 06, 2009 | 12.50 | 12.60 | 11.64 | 11.95 | 75,669 | -0.49(-3.94%) |
Aug 05, 2009 | 12.52 | 12.63 | 12.09 | 12.44 | 83,562 | -0.17(-1.35%) |
Aug 04, 2009 | 12.55 | 12.70 | 12.31 | 12.61 | 63,189 | +0.02(+0.16%) |
Aug 03, 2009 | 12.46 | 12.67 | 12.39 | 12.59 | 77,423 | +0.16(+1.29%) |
Jul 31, 2009 | 12.47 | 12.70 | 12.40 | 12.43 | 80,842 | +0.07(+0.57%) |
Jul 30, 2009 | 12.17 | 12.77 | 12.05 | 12.36 | 141,736 | +0.36(+3.00%) |
Jul 29, 2009 | 11.88 | 12.13 | 11.75 | 12.00 | 85,376 | -0.15(-1.23%) |
Jul 28, 2009 | 12.09 | 12.37 | 11.61 | 12.15 | 116,224 | -0.20(-1.62%) |
Jul 27, 2009 | 12.36 | 12.40 | 12.05 | 12.35 | 83,131 | +0.17(+1.40%) |
Jul 24, 2009 | 12.35 | 12.46 | 11.88 | 12.18 | 64,764 | -0.05(-0.41%) |
Jul 23, 2009 | 11.99 | 12.71 | 11.81 | 12.23 | 153,056 | +0.25(+2.09%) |
Jul 22, 2009 | 11.17 | 12.07 | 11.13 | 11.98 | 143,370 | +0.62(+5.46%) |
Jul 21, 2009 | 11.50 | 11.50 | 11.12 | 11.36 | 68,371 | -0.09(-0.79%) |
Jul 20, 2009 | 11.33 | 11.54 | 11.16 | 11.45 | 99,940 | +0.19(+1.69%) |
Jul 17, 2009 | 11.10 | 11.44 | 10.99 | 11.26 | 76,489 | +0.18(+1.62%) |
Jul 16, 2009 | 10.68 | 11.08 | 10.54 | 11.08 | 75,808 | +0.28(+2.59%) |
Jul 15, 2009 | 10.21 | 10.85 | 10.00 | 10.80 | 124,268 | +1.05(+10.77%) |
Jul 14, 2009 | 9.910 | 9.930 | 9.600 | 9.750 | 33,846 | -0.09(-0.91%) |
Jul 13, 2009 | 9.620 | 9.890 | 9.120 | 9.840 | 55,439 | +0.45(+4.79%) |
Jul 10, 2009 | 10.00 | 10.01 | 9.220 | 9.390 | 91,119 | -0.60(-6.01%) |
Jul 09, 2009 | 9.230 | 10.09 | 9.230 | 9.990 | 86,395 | +0.81(+8.82%) |
Jul 08, 2009 | 9.580 | 9.580 | 8.890 | 9.181 | 139,946 | -0.34(-3.57%) |
Jul 07, 2009 | 10.01 | 10.01 | 9.520 | 9.520 | 78,252 | -0.61(-6.02%) |
Jul 06, 2009 | 10.09 | 10.18 | 9.800 | 10.13 | 67,562 | -0.11(-1.07%) |
Jul 02, 2009 | 10.31 | 10.60 | 10.15 | 10.24 | 47,706 | -0.32(-3.03%) |
Jul 01, 2009 | 10.36 | 10.75 | 10.29 | 10.56 | 108,844 | +0.21(+1.98%) |
Jun 30, 2009 | 10.49 | 10.66 | 10.10 | 10.36 | 99,385 | -0.23(-2.22%) |
Jun 29, 2009 | 10.60 | 10.82 | 10.54 | 10.59 | 76,875 | +0.07(+0.67%) |
Jun 26, 2009 | 10.27 | 10.60 | 10.20 | 10.52 | 105,671 | +0.33(+3.24%) |
Jun 25, 2009 | 9.960 | 10.25 | 9.860 | 10.19 | 76,029 | +0.25(+2.52%) |
Jun 24, 2009 | 10.19 | 10.24 | 9.860 | 9.940 | 111,154 | -0.06(-0.60%) |
Jun 23, 2009 | 9.630 | 10.01 | 9.620 | 10.00 | 102,117 | +0.37(+3.84%) |
Jun 22, 2009 | 10.35 | 10.35 | 9.610 | 9.630 | 206,508 | -0.62(-6.05%) |
Jun 19, 2009 | 10.20 | 10.35 | 10.13 | 10.25 | 97,565 | +0.18(+1.79%) |
Jun 18, 2009 | 10.23 | 10.35 | 9.930 | 10.07 | 226,044 | -0.35(-3.36%) |
Jun 17, 2009 | 10.25 | 10.48 | 9.934 | 10.42 | 138,268 | +0.03(+0.29%) |
Jun 16, 2009 | 10.86 | 11.04 | 10.35 | 10.39 | 129,463 | -0.53(-4.85%) |
Jun 15, 2009 | 11.20 | 11.29 | 10.61 | 10.92 | 135,703 | -0.42(-3.67%) |
Jun 12, 2009 | 11.96 | 11.96 | 11.20 | 11.34 | 171,578 | -0.63(-5.30%) |
Jun 11, 2009 | 12.37 | 12.39 | 11.96 | 11.97 | 93,464 | -0.10(-0.83%) |
Jun 10, 2009 | 12.25 | 12.46 | 12.00 | 12.07 | 226,358 | +0.02(+0.17%) |
Jun 09, 2009 | 12.00 | 12.24 | 11.84 | 12.05 | 163,785 | +0.05(+0.42%) |
Jun 08, 2009 | 11.78 | 12.23 | 11.61 | 12.00 | 115,333 | -0.20(-1.64%) |
Jun 05, 2009 | 12.47 | 12.47 | 12.01 | 12.20 | 88,643 | +0.06(+0.49%) |
Jun 04, 2009 | 12.29 | 12.66 | 12.01 | 12.14 | 171,166 | -0.15(-1.22%) |
Jun 03, 2009 | 12.26 | 12.58 | 12.06 | 12.29 | 117,295 | -0.24(-1.92%) |
Jun 02, 2009 | 12.87 | 12.87 | 12.22 | 12.53 | 151,748 | -0.20(-1.57%) |
Jun 01, 2009 | 12.57 | 13.14 | 12.57 | 12.73 | 188,350 | +0.23(+1.84%) |
May 29, 2009 | 12.27 | 12.75 | 12.10 | 12.50 | 195,020 | +0.48(+3.99%) |
May 28, 2009 | 12.14 | 12.37 | 11.71 | 12.02 | 276,803 | +0.04(+0.33%) |
May 27, 2009 | 12.87 | 13.30 | 11.76 | 11.98 | 526,025 | -1.56(-11.52%) |
May 26, 2009 | 12.63 | 13.65 | 12.53 | 13.54 | 404,777 | +1.00(+7.97%) |
May 22, 2009 | 12.09 | 12.91 | 12.04 | 12.54 | 184,444 | +0.35(+2.87%) |
May 21, 2009 | 12.21 | 12.26 | 11.60 | 12.19 | 225,343 | -0.38(-3.02%) |
May 20, 2009 | 13.08 | 13.50 | 12.33 | 12.57 | 225,693 | -0.47(-3.60%) |
May 19, 2009 | 12.81 | 13.30 | 12.53 | 13.04 | 171,668 | +0.32(+2.52%) |
May 18, 2009 | 12.00 | 12.83 | 11.76 | 12.72 | 242,581 | +1.10(+9.47%) |
May 15, 2009 | 11.65 | 11.99 | 11.38 | 11.62 | 164,024 | -0.19(-1.61%) |
May 14, 2009 | 11.62 | 11.87 | 10.75 | 11.81 | 253,944 | +0.57(+5.07%) |
May 13, 2009 | 12.30 | 12.44 | 11.05 | 11.24 | 334,878 | -1.35(-10.72%) |
May 12, 2009 | 12.85 | 13.19 | 12.20 | 12.59 | 177,747 | -0.15(-1.18%) |
May 11, 2009 | 13.00 | 13.00 | 12.51 | 12.74 | 193,175 | -0.40(-3.04%) |
May 08, 2009 | 13.69 | 13.69 | 12.80 | 13.14 | 163,823 | +0.09(+0.69%) |
May 07, 2009 | 13.88 | 13.97 | 12.83 | 13.05 | 355,801 | -0.06(-0.46%) |
May 06, 2009 | 13.50 | 13.60 | 12.61 | 13.11 | 351,963 | -0.19(-1.43%) |
May 05, 2009 | 12.95 | 13.83 | 12.11 | 13.30 | 605,495 | -0.12(-0.91%) |
May 04, 2009 | 11.97 | 14.00 | 11.90 | 13.42 | 699,149 | +1.79(+15.41%) |