Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.71 | 12.96 | 12.30 | 12.31 | 702,627 | -0.43(-3.37%) |
Apr 29, 2010 | 12.73 | 12.85 | 12.51 | 12.74 | 1,077,995 | +0.14(+1.09%) |
Apr 28, 2010 | 12.65 | 12.80 | 12.42 | 12.60 | 804,039 | +0.03(+0.26%) |
Apr 27, 2010 | 12.91 | 13.15 | 12.55 | 12.57 | 995,713 | -0.39(-3.00%) |
Apr 26, 2010 | 14.08 | 14.32 | 12.91 | 12.95 | 2,115,709 | -1.54(-10.61%) |
Apr 23, 2010 | 13.72 | 14.53 | 13.59 | 14.49 | 1,241,012 | +0.85(+6.23%) |
Apr 22, 2010 | 13.00 | 13.93 | 12.86 | 13.64 | 1,112,748 | +0.61(+4.66%) |
Apr 21, 2010 | 11.94 | 13.13 | 11.88 | 13.03 | 1,532,497 | +1.15(+9.67%) |
Apr 20, 2010 | 11.88 | 11.96 | 11.70 | 11.88 | 551,851 | +0.06(+0.55%) |
Apr 19, 2010 | 11.70 | 11.93 | 11.48 | 11.82 | 686,640 | -0.02(-0.14%) |
Apr 16, 2010 | 11.87 | 11.87 | 11.19 | 11.84 | 1,043,519 | -0.06(-0.48%) |
Apr 15, 2010 | 12.02 | 12.10 | 11.87 | 11.89 | 663,748 | -0.11(-0.94%) |
Apr 14, 2010 | 11.90 | 12.13 | 11.90 | 12.01 | 643,775 | +0.15(+1.30%) |
Apr 13, 2010 | 11.86 | 12.02 | 11.67 | 11.85 | 647,320 | -0.09(-0.75%) |
Apr 12, 2010 | 11.66 | 11.96 | 11.51 | 11.94 | 597,894 | +0.34(+2.93%) |
Apr 09, 2010 | 11.45 | 11.65 | 11.33 | 11.60 | 368,546 | +0.21(+1.85%) |
Apr 08, 2010 | 11.29 | 11.53 | 11.29 | 11.39 | 643,371 | +0.06(+0.57%) |
Apr 07, 2010 | 11.44 | 11.70 | 11.18 | 11.33 | 647,226 | -0.17(-1.48%) |
Apr 06, 2010 | 11.25 | 11.67 | 11.18 | 11.50 | 615,258 | +0.18(+1.57%) |
Apr 05, 2010 | 11.03 | 11.33 | 10.90 | 11.32 | 592,587 | +0.29(+2.64%) |
Apr 01, 2010 | 11.04 | 11.03 | 11.03 | 11.03 | 373,143 | +0.06(+0.52%) |
Mar 31, 2010 | 10.96 | 11.17 | 10.90 | 10.97 | 540,527 | -0.08(-0.73%) |
Mar 30, 2010 | 11.02 | 11.11 | 10.85 | 11.05 | 387,106 | +0.09(+0.81%) |
Mar 29, 2010 | 11.13 | 11.14 | 10.76 | 10.96 | 649,123 | -0.09(-0.81%) |
Mar 26, 2010 | 11.35 | 11.48 | 11.01 | 11.05 | 700,605 | -0.19(-1.73%) |
Mar 25, 2010 | 11.33 | 11.68 | 11.24 | 11.25 | 624,920 | +0.05(+0.43%) |
Mar 24, 2010 | 11.31 | 11.38 | 11.17 | 11.20 | 374,354 | -0.16(-1.43%) |
Mar 23, 2010 | 11.49 | 11.50 | 11.14 | 11.36 | 492,251 | -0.13(-1.16%) |
Mar 22, 2010 | 11.10 | 11.53 | 10.97 | 11.49 | 578,753 | +0.29(+2.56%) |
Mar 19, 2010 | 11.25 | 11.36 | 11.08 | 11.21 | 1,535,373 | +0.01(+0.07%) |
Mar 18, 2010 | 11.13 | 11.26 | 10.99 | 11.20 | 1,066,330 | -0.16(-1.42%) |
Mar 17, 2010 | 11.12 | 11.38 | 11.09 | 11.36 | 851,992 | +0.28(+2.48%) |
Mar 16, 2010 | 11.06 | 11.10 | 10.80 | 11.08 | 979,248 | +0.06(+0.59%) |
Mar 15, 2010 | 11.12 | 11.25 | 10.81 | 11.02 | 998,698 | +0.05(+0.44%) |
Mar 12, 2010 | 11.21 | 11.23 | 10.90 | 10.97 | 856,521 | -0.15(-1.31%) |
Mar 11, 2010 | 11.04 | 11.13 | 10.96 | 11.12 | 533,692 | +0.01(+0.07%) |
Mar 10, 2010 | 10.86 | 11.16 | 10.82 | 11.11 | 655,059 | +0.28(+2.62%) |
Mar 09, 2010 | 10.73 | 10.88 | 10.57 | 10.82 | 722,996 | +0.07(+0.68%) |
Mar 08, 2010 | 10.82 | 11.07 | 10.73 | 10.75 | 629,866 | -0.11(-0.97%) |
Mar 05, 2010 | 10.34 | 10.90 | 10.34 | 10.86 | 1,157,637 | +0.56(+5.42%) |
Mar 04, 2010 | 10.24 | 10.32 | 10.16 | 10.30 | 574,985 | +0.09(+0.87%) |
Mar 03, 2010 | 10.54 | 10.60 | 10.13 | 10.21 | 1,020,695 | -0.32(-3.00%) |
Mar 02, 2010 | 10.53 | 10.72 | 10.42 | 10.53 | 1,180,230 | +0.01(+0.08%) |
Mar 01, 2010 | 10.64 | 10.78 | 10.38 | 10.52 | 1,506,940 | -0.45(-4.13%) |
Feb 26, 2010 | 11.08 | 11.08 | 10.76 | 10.97 | 855,777 | -0.06(-0.59%) |
Feb 25, 2010 | 11.10 | 11.20 | 10.84 | 11.04 | 665,996 | -0.26(-2.29%) |
Feb 24, 2010 | 10.87 | 11.50 | 10.85 | 11.29 | 1,123,219 | +0.45(+4.18%) |
Feb 23, 2010 | 11.03 | 11.12 | 10.82 | 10.84 | 765,821 | -0.19(-1.69%) |
Feb 22, 2010 | 11.01 | 11.21 | 10.96 | 11.03 | 790,856 | +0.09(+0.81%) |
Feb 19, 2010 | 10.78 | 10.99 | 10.78 | 10.94 | 604,151 | +0.11(+0.97%) |
Feb 18, 2010 | 10.72 | 10.84 | 10.63 | 10.83 | 418,781 | +0.13(+1.21%) |
Feb 17, 2010 | 10.92 | 10.92 | 10.55 | 10.70 | 355,187 | -0.16(-1.49%) |
Feb 16, 2010 | 10.76 | 10.92 | 10.67 | 10.87 | 480,788 | +0.21(+1.97%) |
Feb 12, 2010 | 10.32 | 10.65 | 10.65 | 10.65 | 1,072,517 | +0.17(+1.62%) |
Feb 11, 2010 | 10.38 | 10.51 | 10.21 | 10.48 | 619,163 | +0.02(+0.23%) |
Feb 10, 2010 | 10.10 | 10.46 | 10.06 | 10.46 | 787,680 | +0.31(+3.03%) |
Feb 09, 2010 | 10.25 | 10.36 | 10.06 | 10.15 | 656,023 | +0.08(+0.80%) |
Feb 08, 2010 | 10.21 | 10.41 | 10.02 | 10.07 | 971,118 | -0.19(-1.81%) |
Feb 05, 2010 | 10.10 | 10.44 | 9.992 | 10.26 | 1,523,435 | +0.21(+2.09%) |
Feb 04, 2010 | 10.05 | 10.22 | 9.854 | 10.05 | 1,819,647 | -0.11(-1.04%) |
Feb 03, 2010 | 10.36 | 10.40 | 10.02 | 10.15 | 956,683 | -0.29(-2.79%) |
Feb 02, 2010 | 10.48 | 10.50 | 10.16 | 10.44 | 1,214,474 | +0.01(+0.08%) |
Feb 01, 2010 | 10.76 | 10.82 | 10.32 | 10.44 | 1,294,423 | -0.21(-1.98%) |
Jan 29, 2010 | 10.87 | 11.08 | 10.64 | 10.65 | 4,423,411 | -0.19(-1.72%) |
Jan 28, 2010 | 10.87 | 11.24 | 10.71 | 10.83 | 2,306,291 | +0.02(+0.22%) |
Jan 27, 2010 | 10.37 | 10.84 | 10.32 | 10.81 | 1,573,044 | +0.39(+3.73%) |
Jan 26, 2010 | 10.36 | 10.67 | 10.15 | 10.42 | 2,181,792 | +0.02(+0.23%) |
Jan 25, 2010 | 10.32 | 10.47 | 9.992 | 10.40 | 2,036,290 | +0.20(+1.98%) |
Jan 22, 2010 | 10.55 | 10.67 | 10.11 | 10.19 | 2,686,383 | -0.34(-3.23%) |
Jan 21, 2010 | 10.23 | 10.70 | 10.19 | 10.53 | 3,751,344 | +0.36(+3.50%) |
Jan 20, 2010 | 9.943 | 10.71 | 9.789 | 10.18 | 1,360,881 | +0.18(+1.78%) |
Jan 19, 2010 | 10.05 | 10.18 | 9.822 | 10.000 | 1,770,600 | -0.06(-0.56%) |
Jan 15, 2010 | 9.854 | 10.06 | 10.06 | 10.06 | 2,949,949 | +0.06(+0.57%) |
Jan 14, 2010 | 9.571 | 10.19 | 9.547 | 10.000 | 19,097,372 | +0.71(+7.67%) |
Jan 13, 2010 | 8.576 | 9.619 | 8.535 | 9.288 | 5,283,629 | +0.43(+4.84%) |
Jan 12, 2010 | 8.924 | 9.126 | 8.794 | 8.859 | 347,612 | -0.11(-1.26%) |
Jan 11, 2010 | 9.522 | 9.579 | 8.932 | 8.972 | 383,152 | -0.46(-4.89%) |
Jan 08, 2010 | 9.110 | 9.514 | 9.045 | 9.433 | 901,994 | +0.31(+3.37%) |
Jan 07, 2010 | 8.616 | 9.166 | 8.616 | 9.126 | 474,319 | +0.51(+5.92%) |
Jan 06, 2010 | 8.511 | 8.713 | 8.422 | 8.616 | 543,831 | +0.11(+1.33%) |
Jan 05, 2010 | 8.835 | 8.835 | 8.390 | 8.503 | 1,004,400 | -0.38(-4.28%) |
Jan 04, 2010 | 8.956 | 9.102 | 8.851 | 8.883 | 561,905 | +0.07(+0.83%) |
Dec 31, 2009 | 8.972 | 8.810 | 8.810 | 8.810 | 241,647 | -0.19(-2.16%) |
Dec 30, 2009 | 8.924 | 9.142 | 8.907 | 9.005 | 308,961 | +0.01(+0.09%) |
Dec 29, 2009 | 8.964 | 9.037 | 8.844 | 8.996 | 184,489 | +0.04(+0.45%) |
Dec 28, 2009 | 8.916 | 8.980 | 8.875 | 8.956 | 233,541 | +0.09(+1.00%) |
Dec 24, 2009 | 8.721 | 8.916 | 8.640 | 8.867 | 116,512 | +0.18(+2.05%) |
Dec 23, 2009 | 8.948 | 8.948 | 8.689 | 8.689 | 379,388 | -0.20(-2.27%) |
Dec 22, 2009 | 8.924 | 8.980 | 8.810 | 8.891 | 469,418 | +0.00(+0.00%) |
Dec 21, 2009 | 8.964 | 9.085 | 8.818 | 8.891 | 401,130 | -0.01(-0.09%) |
Dec 18, 2009 | 8.632 | 8.907 | 8.471 | 8.899 | 1,188,357 | +0.38(+4.46%) |
Dec 17, 2009 | 8.754 | 8.948 | 8.519 | 8.519 | 622,315 | -0.33(-3.75%) |
Dec 16, 2009 | 9.045 | 9.061 | 8.818 | 8.851 | 380,266 | -0.10(-1.08%) |
Dec 15, 2009 | 9.207 | 9.215 | 8.948 | 8.948 | 505,005 | -0.32(-3.41%) |
Dec 14, 2009 | 9.158 | 9.296 | 8.932 | 9.263 | 385,556 | +0.20(+2.23%) |
Dec 11, 2009 | 9.166 | 9.255 | 8.924 | 9.061 | 416,136 | -0.06(-0.62%) |
Dec 10, 2009 | 9.094 | 9.182 | 8.956 | 9.118 | 422,861 | +0.06(+0.72%) |
Dec 09, 2009 | 9.174 | 9.174 | 8.964 | 9.053 | 222,649 | -0.09(-0.97%) |
Dec 08, 2009 | 9.021 | 9.280 | 8.980 | 9.142 | 399,859 | +0.06(+0.71%) |
Dec 07, 2009 | 8.916 | 9.195 | 8.883 | 9.077 | 503,157 | +0.17(+1.91%) |
Dec 04, 2009 | 8.924 | 9.061 | 8.632 | 8.907 | 584,173 | +0.25(+2.90%) |
Dec 03, 2009 | 8.818 | 8.988 | 8.640 | 8.657 | 688,384 | -0.08(-0.93%) |
Dec 02, 2009 | 8.503 | 8.867 | 8.357 | 8.738 | 575,436 | +0.27(+3.15%) |
Dec 01, 2009 | 8.519 | 8.649 | 8.365 | 8.471 | 597,765 | +0.03(+0.38%) |
Nov 30, 2009 | 8.155 | 8.487 | 8.009 | 8.438 | 539,223 | +0.28(+3.47%) |
Nov 27, 2009 | 7.977 | 8.220 | 7.937 | 8.155 | 382,697 | -0.22(-2.61%) |
Nov 25, 2009 | 8.462 | 8.495 | 8.325 | 8.373 | 291,363 | -0.05(-0.58%) |
Nov 24, 2009 | 8.357 | 8.462 | 8.090 | 8.422 | 461,375 | +0.08(+0.97%) |
Nov 23, 2009 | 8.155 | 8.430 | 8.123 | 8.341 | 538,386 | +0.36(+4.46%) |
Nov 20, 2009 | 7.945 | 8.171 | 7.928 | 7.985 | 364,389 | -0.03(-0.40%) |
Nov 19, 2009 | 8.293 | 8.293 | 7.969 | 8.018 | 624,177 | -0.40(-4.71%) |
Nov 18, 2009 | 8.309 | 8.430 | 8.050 | 8.414 | 682,898 | +0.13(+1.56%) |
Nov 17, 2009 | 7.896 | 8.309 | 7.823 | 8.284 | 595,532 | +0.35(+4.38%) |
Nov 16, 2009 | 7.678 | 8.187 | 7.653 | 7.937 | 747,862 | +0.32(+4.14%) |
Nov 13, 2009 | 7.484 | 7.629 | 7.354 | 7.621 | 547,849 | +0.13(+1.73%) |
Nov 12, 2009 | 7.815 | 7.985 | 7.475 | 7.492 | 607,246 | -0.33(-4.24%) |
Nov 11, 2009 | 7.702 | 8.042 | 7.670 | 7.823 | 1,341,974 | +0.26(+3.42%) |
Nov 10, 2009 | 8.034 | 8.147 | 7.532 | 7.564 | 912,091 | -0.52(-6.41%) |
Nov 09, 2009 | 7.856 | 8.098 | 7.783 | 8.082 | 428,517 | +0.30(+3.85%) |
Nov 06, 2009 | 7.686 | 7.912 | 7.613 | 7.783 | 635,204 | -0.04(-0.52%) |
Nov 05, 2009 | 7.759 | 7.831 | 7.516 | 7.823 | 793,535 | +0.16(+2.11%) |
Nov 04, 2009 | 8.042 | 8.074 | 7.613 | 7.662 | 855,859 | -0.32(-3.96%) |
Nov 03, 2009 | 7.961 | 8.058 | 7.686 | 7.977 | 774,963 | -0.06(-0.80%) |
Nov 02, 2009 | 8.487 | 8.576 | 7.896 | 8.042 | 1,092,604 | -0.37(-4.42%) |
Oct 30, 2009 | 8.972 | 8.980 | 8.309 | 8.414 | 2,029,198 | -0.59(-6.56%) |
Oct 29, 2009 | 8.786 | 9.207 | 8.705 | 9.005 | 881,706 | +0.36(+4.12%) |
Oct 28, 2009 | 8.770 | 8.875 | 8.365 | 8.649 | 889,502 | -0.19(-2.11%) |
Oct 27, 2009 | 8.576 | 9.005 | 8.406 | 8.835 | 995,863 | +0.25(+2.92%) |
Oct 26, 2009 | 8.616 | 8.810 | 8.301 | 8.584 | 767,241 | +0.01(+0.09%) |
Oct 23, 2009 | 8.673 | 9.102 | 8.462 | 8.576 | 767,885 | -0.49(-5.44%) |
Oct 22, 2009 | 8.665 | 9.182 | 8.503 | 9.069 | 731,509 | +0.61(+7.17%) |
Oct 21, 2009 | 8.802 | 9.069 | 8.301 | 8.462 | 999,059 | -0.42(-4.74%) |
Oct 20, 2009 | 8.649 | 9.174 | 8.608 | 8.883 | 966,039 | -0.28(-3.00%) |
Oct 19, 2009 | 9.094 | 9.182 | 8.786 | 9.158 | 499,937 | +0.15(+1.62%) |
Oct 16, 2009 | 9.037 | 9.102 | 8.818 | 9.013 | 585,338 | -0.13(-1.42%) |
Oct 15, 2009 | 9.166 | 9.223 | 8.924 | 9.142 | 617,932 | -0.15(-1.65%) |
Oct 14, 2009 | 9.280 | 9.304 | 9.069 | 9.296 | 677,117 | +0.22(+2.41%) |
Oct 13, 2009 | 9.142 | 9.223 | 8.818 | 9.077 | 471,068 | -0.10(-1.06%) |
Oct 12, 2009 | 9.110 | 9.288 | 9.061 | 9.174 | 438,171 | -0.04(-0.44%) |
Oct 09, 2009 | 9.021 | 9.239 | 8.980 | 9.215 | 1,037,331 | +0.21(+2.34%) |
Oct 08, 2009 | 8.899 | 9.013 | 8.713 | 9.005 | 994,020 | +0.19(+2.20%) |
Oct 07, 2009 | 8.721 | 8.907 | 8.365 | 8.810 | 871,626 | +0.06(+0.65%) |
Oct 06, 2009 | 8.600 | 8.924 | 8.511 | 8.754 | 1,105,974 | +0.28(+3.24%) |
Oct 05, 2009 | 8.382 | 8.657 | 8.301 | 8.479 | 673,449 | +0.19(+2.24%) |
Oct 02, 2009 | 8.649 | 8.721 | 8.115 | 8.293 | 1,179,580 | -0.43(-4.92%) |
Oct 01, 2009 | 9.013 | 9.280 | 8.673 | 8.721 | 590,211 | -0.40(-4.35%) |
Sep 30, 2009 | 9.134 | 9.417 | 9.005 | 9.118 | 934,669 | -0.13(-1.40%) |
Sep 29, 2009 | 8.827 | 9.352 | 8.649 | 9.247 | 1,262,995 | +0.44(+4.96%) |
Sep 28, 2009 | 8.212 | 8.827 | 8.018 | 8.810 | 2,136,619 | +0.94(+11.92%) |
Sep 25, 2009 | 7.912 | 8.018 | 7.532 | 7.872 | 666,629 | -0.06(-0.71%) |
Sep 24, 2009 | 8.365 | 8.495 | 7.751 | 7.928 | 925,338 | -0.34(-4.11%) |
Sep 23, 2009 | 8.131 | 8.406 | 8.131 | 8.268 | 611,320 | +0.20(+2.51%) |
Sep 22, 2009 | 8.001 | 8.098 | 7.759 | 8.066 | 680,835 | +0.22(+2.78%) |
Sep 21, 2009 | 8.115 | 8.163 | 7.767 | 7.848 | 635,314 | -0.36(-4.43%) |
Sep 18, 2009 | 8.503 | 8.560 | 8.163 | 8.212 | 714,496 | -0.21(-2.50%) |
Sep 17, 2009 | 8.786 | 8.990 | 8.309 | 8.422 | 634,951 | -0.52(-5.79%) |
Sep 16, 2009 | 8.398 | 9.021 | 8.317 | 8.940 | 708,706 | +0.61(+7.39%) |
Sep 15, 2009 | 8.147 | 8.462 | 8.009 | 8.325 | 699,113 | +0.15(+1.88%) |
Sep 14, 2009 | 8.147 | 8.187 | 7.953 | 8.171 | 681,954 | -0.10(-1.17%) |
Sep 11, 2009 | 8.026 | 8.325 | 7.904 | 8.268 | 1,017,136 | +0.23(+2.92%) |
Sep 10, 2009 | 8.147 | 8.268 | 7.945 | 8.034 | 728,083 | -0.15(-1.88%) |
Sep 09, 2009 | 8.050 | 8.325 | 7.880 | 8.187 | 621,200 | +0.11(+1.30%) |
Sep 08, 2009 | 8.034 | 8.284 | 7.840 | 8.082 | 335,259 | +0.16(+2.04%) |
Sep 04, 2009 | 7.912 | 8.082 | 7.791 | 7.920 | 251,692 | +0.00(+0.00%) |
Sep 03, 2009 | 7.742 | 7.920 | 7.581 | 7.920 | 293,957 | +0.20(+2.62%) |
Sep 02, 2009 | 7.928 | 8.024 | 7.653 | 7.718 | 337,464 | -0.21(-2.65%) |
Sep 01, 2009 | 8.220 | 8.430 | 7.670 | 7.928 | 515,570 | -0.37(-4.48%) |
Aug 31, 2009 | 8.252 | 8.471 | 7.928 | 8.301 | 338,401 | -0.13(-1.54%) |
Aug 28, 2009 | 8.519 | 8.624 | 8.309 | 8.430 | 450,440 | +0.00(+0.00%) |
Aug 27, 2009 | 8.454 | 8.551 | 8.252 | 8.430 | 501,874 | -0.03(-0.38%) |
Aug 26, 2009 | 8.244 | 8.608 | 8.139 | 8.462 | 332,951 | +0.18(+2.15%) |
Aug 25, 2009 | 8.438 | 8.568 | 8.204 | 8.284 | 326,326 | -0.08(-0.97%) |
Aug 24, 2009 | 8.713 | 8.907 | 8.293 | 8.365 | 415,817 | -0.29(-3.36%) |
Aug 21, 2009 | 8.001 | 8.657 | 7.953 | 8.657 | 679,458 | +0.79(+10.08%) |
Aug 20, 2009 | 7.840 | 7.937 | 7.742 | 7.864 | 342,451 | +0.02(+0.21%) |
Aug 19, 2009 | 7.645 | 7.945 | 7.524 | 7.848 | 273,584 | +0.07(+0.94%) |
Aug 18, 2009 | 7.702 | 7.953 | 7.605 | 7.775 | 234,297 | +0.11(+1.37%) |
Aug 17, 2009 | 7.888 | 8.018 | 7.484 | 7.670 | 498,028 | -0.44(-5.48%) |
Aug 14, 2009 | 8.325 | 8.325 | 7.831 | 8.115 | 509,545 | -0.25(-3.00%) |
Aug 13, 2009 | 8.495 | 8.527 | 8.090 | 8.365 | 382,505 | -0.03(-0.39%) |
Aug 12, 2009 | 8.228 | 8.543 | 8.090 | 8.398 | 474,690 | +0.16(+1.96%) |
Aug 11, 2009 | 8.778 | 8.818 | 8.026 | 8.236 | 530,479 | -0.65(-7.29%) |
Aug 10, 2009 | 8.430 | 8.996 | 8.090 | 8.883 | 662,582 | +0.37(+4.37%) |
Aug 07, 2009 | 7.645 | 9.077 | 7.524 | 8.511 | 852,108 | +1.01(+13.48%) |
Aug 06, 2009 | 7.484 | 7.920 | 7.378 | 7.500 | 578,069 | +0.07(+0.98%) |
Aug 05, 2009 | 7.395 | 7.500 | 7.338 | 7.427 | 447,630 | +0.06(+0.77%) |
Aug 04, 2009 | 7.014 | 7.419 | 6.666 | 7.370 | 591,375 | +0.30(+4.23%) |
Aug 03, 2009 | 6.828 | 7.208 | 6.763 | 7.071 | 449,835 | +0.31(+4.55%) |
Jul 31, 2009 | 6.666 | 6.852 | 6.448 | 6.763 | 475,873 | +0.19(+2.96%) |
Jul 30, 2009 | 6.327 | 6.650 | 6.205 | 6.569 | 484,497 | +0.36(+5.87%) |
Jul 29, 2009 | 6.132 | 6.351 | 6.068 | 6.205 | 221,934 | -0.02(-0.26%) |
Jul 28, 2009 | 6.043 | 6.383 | 6.003 | 6.221 | 372,219 | +0.09(+1.45%) |
Jul 27, 2009 | 5.558 | 6.173 | 5.518 | 6.132 | 576,984 | +0.55(+9.86%) |
Jul 24, 2009 | 5.323 | 5.679 | 5.323 | 5.582 | 469,370 | +0.17(+3.14%) |
Jul 23, 2009 | 5.356 | 5.785 | 5.259 | 5.412 | 1,231,987 | -0.01(-0.15%) |
Jul 22, 2009 | 5.113 | 5.857 | 5.008 | 5.421 | 795,842 | +0.25(+4.85%) |
Jul 21, 2009 | 5.696 | 5.744 | 5.040 | 5.170 | 725,756 | -0.49(-8.71%) |
Jul 20, 2009 | 5.874 | 6.003 | 5.566 | 5.663 | 685,884 | -0.13(-2.23%) |
Jul 17, 2009 | 6.221 | 6.383 | 5.776 | 5.793 | 845,077 | -0.45(-7.25%) |
Jul 16, 2009 | 6.165 | 6.327 | 5.979 | 6.246 | 584,466 | +0.01(+0.13%) |
Jul 15, 2009 | 5.914 | 6.262 | 5.882 | 6.238 | 565,193 | +0.44(+7.53%) |
Jul 14, 2009 | 6.003 | 6.068 | 5.679 | 5.801 | 613,755 | -0.19(-3.11%) |
Jul 13, 2009 | 5.566 | 6.092 | 5.388 | 5.987 | 1,213,067 | +0.91(+18.02%) |
Jul 10, 2009 | 5.267 | 5.364 | 5.048 | 5.073 | 571,837 | -0.26(-4.86%) |
Jul 09, 2009 | 5.388 | 5.647 | 5.315 | 5.332 | 409,079 | +0.02(+0.30%) |
Jul 08, 2009 | 5.437 | 5.801 | 5.210 | 5.315 | 742,516 | -0.06(-1.20%) |
Jul 07, 2009 | 5.550 | 5.631 | 5.356 | 5.380 | 319,408 | -0.15(-2.64%) |
Jul 06, 2009 | 5.485 | 5.639 | 5.186 | 5.526 | 409,216 | +0.02(+0.29%) |
Jul 02, 2009 | 5.857 | 5.946 | 5.461 | 5.510 | 622,659 | -0.47(-7.85%) |
Jul 01, 2009 | 5.914 | 6.003 | 5.833 | 5.979 | 334,774 | +0.06(+1.09%) |
Jun 30, 2009 | 5.768 | 5.946 | 5.752 | 5.914 | 567,282 | +0.08(+1.39%) |
Jun 29, 2009 | 5.566 | 5.882 | 5.380 | 5.833 | 967,049 | +0.23(+4.19%) |
Jun 26, 2009 | 5.340 | 5.728 | 5.271 | 5.598 | 1,100,420 | +0.23(+4.37%) |
Jun 25, 2009 | 4.980 | 5.364 | 4.959 | 5.364 | 492,311 | +0.32(+6.42%) |
Jun 24, 2009 | 5.000 | 5.113 | 4.959 | 5.040 | 415,165 | +0.13(+2.64%) |
Jun 23, 2009 | 5.145 | 5.299 | 4.806 | 4.911 | 520,730 | -0.19(-3.65%) |
Jun 22, 2009 | 5.421 | 5.615 | 5.089 | 5.097 | 766,608 | -0.40(-7.35%) |
Jun 19, 2009 | 5.097 | 5.655 | 5.000 | 5.501 | 2,016,821 | +0.50(+10.03%) |
Jun 18, 2009 | 5.000 | 5.178 | 4.935 | 5.000 | 780,072 | +0.02(+0.32%) |
Jun 17, 2009 | 5.388 | 5.461 | 4.951 | 4.984 | 985,984 | -0.39(-7.23%) |
Jun 16, 2009 | 5.776 | 5.809 | 5.372 | 5.372 | 660,773 | -0.46(-7.91%) |
Jun 15, 2009 | 6.027 | 6.108 | 5.679 | 5.833 | 417,037 | -0.20(-3.35%) |
Jun 12, 2009 | 6.068 | 6.270 | 5.963 | 6.035 | 257,500 | -0.03(-0.53%) |
Jun 11, 2009 | 6.205 | 6.529 | 6.068 | 6.068 | 419,325 | -0.07(-1.19%) |
Jun 10, 2009 | 6.561 | 6.577 | 6.027 | 6.141 | 489,736 | -0.36(-5.48%) |
Jun 09, 2009 | 6.634 | 6.642 | 6.432 | 6.497 | 338,200 | -0.11(-1.59%) |
Jun 08, 2009 | 6.675 | 6.747 | 6.529 | 6.602 | 374,640 | -0.11(-1.69%) |
Jun 05, 2009 | 7.103 | 7.200 | 6.594 | 6.715 | 653,630 | -0.30(-4.27%) |
Jun 04, 2009 | 6.763 | 7.047 | 6.610 | 7.014 | 541,650 | +0.30(+4.46%) |
Jun 03, 2009 | 6.828 | 7.022 | 6.658 | 6.715 | 400,417 | -0.23(-3.26%) |
Jun 02, 2009 | 7.152 | 7.289 | 6.804 | 6.941 | 577,718 | -0.24(-3.38%) |
Jun 01, 2009 | 7.168 | 7.451 | 7.047 | 7.184 | 562,123 | +0.15(+2.07%) |
May 29, 2009 | 7.022 | 7.071 | 6.836 | 7.039 | 520,646 | +0.03(+0.46%) |
May 28, 2009 | 7.128 | 7.306 | 6.772 | 7.006 | 519,202 | -0.01(-0.12%) |
May 27, 2009 | 7.872 | 7.904 | 6.917 | 7.014 | 658,777 | -0.89(-11.26%) |
May 26, 2009 | 7.014 | 7.920 | 7.014 | 7.904 | 516,336 | +0.76(+10.65%) |
May 22, 2009 | 7.152 | 7.386 | 7.111 | 7.144 | 561,871 | +0.08(+1.15%) |
May 21, 2009 | 7.022 | 7.079 | 6.618 | 7.063 | 710,497 | -0.08(-1.13%) |
May 20, 2009 | 7.751 | 8.026 | 6.974 | 7.144 | 661,961 | -0.49(-6.46%) |
May 19, 2009 | 7.961 | 8.082 | 7.621 | 7.637 | 556,584 | -0.26(-3.28%) |
May 18, 2009 | 7.872 | 8.123 | 7.799 | 7.896 | 843,356 | +0.17(+2.20%) |
May 15, 2009 | 7.904 | 8.074 | 7.637 | 7.726 | 542,776 | -0.21(-2.65%) |
May 14, 2009 | 7.605 | 7.993 | 7.403 | 7.937 | 736,624 | +0.36(+4.81%) |
May 13, 2009 | 8.106 | 8.163 | 7.556 | 7.573 | 570,319 | -0.72(-8.68%) |
May 12, 2009 | 8.891 | 9.013 | 8.009 | 8.293 | 479,584 | -0.50(-5.70%) |
May 11, 2009 | 9.134 | 9.134 | 8.738 | 8.794 | 537,652 | -0.58(-6.21%) |
May 08, 2009 | 8.098 | 9.393 | 7.985 | 9.377 | 729,419 | +1.42(+17.90%) |
May 07, 2009 | 8.220 | 8.495 | 7.653 | 7.953 | 725,438 | -0.15(-1.90%) |
May 06, 2009 | 7.637 | 8.155 | 7.589 | 8.106 | 1,282,280 | +0.61(+8.09%) |
May 05, 2009 | 7.613 | 7.742 | 7.451 | 7.500 | 1,082,245 | -0.16(-2.11%) |
May 04, 2009 | 7.265 | 7.662 | 6.634 | 7.662 | 860,565 | +0.96(+14.37%) |