Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.360 | 8.360 | 7.570 | 7.590 | 1,358,432 | -0.70(-8.44%) |
Apr 29, 2010 | 8.020 | 8.370 | 7.780 | 8.290 | 1,946,623 | +0.30(+3.75%) |
Apr 28, 2010 | 7.540 | 8.300 | 7.500 | 7.990 | 3,466,746 | +0.96(+13.66%) |
Apr 27, 2010 | 7.290 | 7.430 | 6.980 | 7.030 | 653,409 | -0.22(-3.03%) |
Apr 26, 2010 | 7.400 | 7.500 | 7.250 | 7.250 | 356,019 | -0.11(-1.49%) |
Apr 23, 2010 | 7.270 | 7.500 | 7.270 | 7.360 | 377,072 | +0.06(+0.82%) |
Apr 22, 2010 | 7.350 | 7.473 | 7.200 | 7.300 | 413,684 | -0.13(-1.75%) |
Apr 21, 2010 | 7.660 | 7.750 | 7.430 | 7.430 | 413,302 | -0.20(-2.62%) |
Apr 20, 2010 | 7.620 | 7.760 | 7.400 | 7.630 | 247,622 | +0.18(+2.42%) |
Apr 19, 2010 | 7.650 | 7.860 | 7.340 | 7.450 | 487,593 | -0.19(-2.49%) |
Apr 16, 2010 | 8.060 | 8.060 | 7.491 | 7.640 | 1,217,859 | -0.41(-5.09%) |
Apr 15, 2010 | 8.200 | 8.200 | 8.030 | 8.050 | 505,874 | -0.13(-1.59%) |
Apr 14, 2010 | 8.100 | 8.220 | 7.910 | 8.180 | 1,364,747 | +0.11(+1.36%) |
Apr 13, 2010 | 8.230 | 8.240 | 8.070 | 8.070 | 963,683 | -0.17(-2.06%) |
Apr 12, 2010 | 8.250 | 8.280 | 8.010 | 8.240 | 796,428 | +0.05(+0.61%) |
Apr 09, 2010 | 8.080 | 8.240 | 7.950 | 8.190 | 1,100,495 | +0.20(+2.50%) |
Apr 08, 2010 | 7.700 | 8.080 | 7.520 | 7.990 | 1,434,255 | +0.33(+4.31%) |
Apr 07, 2010 | 7.380 | 7.730 | 7.340 | 7.660 | 1,435,267 | +0.30(+4.08%) |
Apr 06, 2010 | 7.220 | 7.470 | 7.150 | 7.360 | 803,296 | +0.12(+1.66%) |
Apr 05, 2010 | 6.910 | 7.240 | 6.900 | 7.240 | 1,135,709 | +0.41(+6.00%) |
Apr 01, 2010 | 6.820 | 6.830 | 6.830 | 6.830 | 454,400 | +0.26(+3.96%) |
Mar 31, 2010 | 6.810 | 6.830 | 6.550 | 6.570 | 380,995 | -0.25(-3.67%) |
Mar 30, 2010 | 7.100 | 7.100 | 6.730 | 6.820 | 600,633 | -0.28(-3.94%) |
Mar 29, 2010 | 6.690 | 7.280 | 6.500 | 7.100 | 1,883,919 | +0.44(+6.61%) |
Mar 26, 2010 | 6.640 | 6.870 | 6.510 | 6.660 | 550,463 | +0.00(+0.00%) |
Mar 25, 2010 | 6.860 | 7.030 | 6.660 | 6.660 | 544,886 | -0.15(-2.20%) |
Mar 24, 2010 | 6.880 | 7.020 | 6.780 | 6.810 | 343,800 | -0.08(-1.16%) |
Mar 23, 2010 | 6.780 | 6.960 | 6.690 | 6.890 | 313,774 | +0.07(+1.03%) |
Mar 22, 2010 | 6.700 | 6.840 | 6.400 | 6.820 | 512,349 | +0.09(+1.34%) |
Mar 19, 2010 | 7.150 | 7.250 | 6.700 | 6.730 | 918,195 | -0.37(-5.21%) |
Mar 18, 2010 | 7.300 | 7.350 | 7.080 | 7.100 | 209,451 | -0.18(-2.47%) |
Mar 17, 2010 | 7.200 | 7.400 | 7.150 | 7.280 | 410,318 | +0.04(+0.55%) |
Mar 16, 2010 | 7.170 | 7.240 | 7.050 | 7.240 | 256,999 | +0.09(+1.26%) |
Mar 15, 2010 | 7.070 | 7.460 | 6.970 | 7.150 | 449,114 | -0.20(-2.72%) |
Mar 12, 2010 | 7.460 | 7.700 | 7.350 | 7.350 | 632,721 | -0.10(-1.34%) |
Mar 11, 2010 | 7.200 | 7.480 | 7.120 | 7.450 | 669,348 | +0.17(+2.34%) |
Mar 10, 2010 | 6.970 | 7.290 | 6.930 | 7.280 | 512,834 | +0.27(+3.85%) |
Mar 09, 2010 | 6.980 | 7.140 | 6.890 | 7.010 | 431,188 | +0.04(+0.57%) |
Mar 08, 2010 | 6.850 | 7.000 | 6.850 | 6.970 | 331,832 | +0.08(+1.16%) |
Mar 05, 2010 | 6.720 | 7.050 | 6.720 | 6.890 | 468,339 | +0.20(+2.99%) |
Mar 04, 2010 | 6.800 | 6.890 | 6.630 | 6.690 | 302,841 | -0.08(-1.18%) |
Mar 03, 2010 | 7.140 | 7.150 | 6.750 | 6.770 | 532,687 | -0.35(-4.92%) |
Mar 02, 2010 | 6.710 | 7.150 | 6.700 | 7.120 | 781,865 | +0.44(+6.59%) |
Mar 01, 2010 | 6.450 | 6.750 | 6.420 | 6.680 | 596,591 | +0.28(+4.37%) |
Feb 26, 2010 | 6.510 | 6.630 | 6.400 | 6.400 | 499,446 | -0.11(-1.69%) |
Feb 25, 2010 | 6.520 | 6.659 | 6.449 | 6.510 | 404,997 | -0.12(-1.81%) |
Feb 24, 2010 | 6.550 | 6.730 | 6.550 | 6.630 | 324,494 | +0.08(+1.22%) |
Feb 23, 2010 | 6.740 | 6.790 | 6.490 | 6.550 | 555,647 | -0.19(-2.82%) |
Feb 22, 2010 | 6.840 | 6.920 | 6.680 | 6.740 | 599,391 | -0.16(-2.32%) |
Feb 19, 2010 | 6.890 | 6.980 | 6.850 | 6.900 | 385,342 | +0.01(+0.15%) |
Feb 18, 2010 | 7.130 | 7.130 | 6.810 | 6.890 | 483,421 | -0.27(-3.77%) |
Feb 17, 2010 | 7.290 | 7.370 | 7.140 | 7.160 | 407,117 | -0.12(-1.65%) |
Feb 16, 2010 | 7.300 | 7.300 | 7.150 | 7.280 | 446,970 | +0.02(+0.28%) |
Feb 12, 2010 | 7.250 | 7.260 | 7.260 | 7.260 | 297,700 | -0.02(-0.27%) |
Feb 11, 2010 | 7.270 | 7.300 | 6.950 | 7.280 | 800,654 | -0.11(-1.49%) |
Feb 10, 2010 | 6.350 | 7.420 | 6.260 | 7.390 | 1,679,624 | +1.14(+18.24%) |
Feb 09, 2010 | 6.640 | 6.710 | 6.210 | 6.250 | 1,006,382 | -0.30(-4.58%) |
Feb 08, 2010 | 6.760 | 6.810 | 6.520 | 6.550 | 594,716 | -0.21(-3.11%) |
Feb 05, 2010 | 7.020 | 7.120 | 6.420 | 6.760 | 1,303,196 | -0.23(-3.29%) |
Feb 04, 2010 | 7.450 | 7.690 | 6.880 | 6.990 | 1,489,173 | -0.24(-3.32%) |
Feb 03, 2010 | 7.270 | 7.430 | 7.200 | 7.230 | 545,644 | -0.06(-0.82%) |
Feb 02, 2010 | 7.120 | 7.360 | 7.020 | 7.290 | 720,267 | +0.16(+2.24%) |
Feb 01, 2010 | 6.920 | 7.180 | 6.690 | 7.130 | 586,301 | +0.29(+4.24%) |
Jan 29, 2010 | 6.600 | 6.860 | 6.580 | 6.840 | 802,187 | +0.39(+6.05%) |
Jan 28, 2010 | 6.800 | 6.879 | 6.450 | 6.450 | 697,480 | -0.34(-5.01%) |
Jan 27, 2010 | 6.930 | 6.960 | 6.660 | 6.790 | 515,763 | -0.10(-1.45%) |
Jan 26, 2010 | 6.800 | 7.020 | 6.750 | 6.890 | 622,569 | +0.14(+2.07%) |
Jan 25, 2010 | 6.880 | 7.030 | 6.630 | 6.750 | 639,217 | -0.07(-1.03%) |
Jan 22, 2010 | 7.020 | 7.140 | 6.640 | 6.820 | 1,163,691 | -0.28(-3.94%) |
Jan 21, 2010 | 7.760 | 7.828 | 7.070 | 7.100 | 1,442,983 | -0.71(-9.09%) |
Jan 20, 2010 | 8.120 | 8.130 | 7.700 | 7.810 | 1,005,648 | -0.35(-4.29%) |
Jan 19, 2010 | 8.040 | 8.170 | 7.910 | 8.160 | 730,122 | +0.04(+0.49%) |
Jan 15, 2010 | 7.880 | 8.120 | 8.120 | 8.120 | 1,931,700 | +0.15(+1.88%) |
Jan 14, 2010 | 8.210 | 8.270 | 7.860 | 7.970 | 1,481,504 | -0.16(-1.97%) |
Jan 13, 2010 | 8.330 | 8.340 | 7.570 | 8.130 | 2,529,258 | +0.15(+1.88%) |
Jan 12, 2010 | 8.130 | 8.150 | 7.900 | 7.980 | 845,006 | -0.19(-2.33%) |
Jan 11, 2010 | 8.050 | 8.290 | 7.900 | 8.170 | 1,745,581 | +0.32(+4.08%) |
Jan 08, 2010 | 7.740 | 7.850 | 7.520 | 7.850 | 1,669,721 | +0.36(+4.81%) |
Jan 07, 2010 | 7.580 | 7.600 | 7.400 | 7.490 | 1,008,850 | +0.02(+0.27%) |
Jan 06, 2010 | 7.370 | 7.550 | 7.310 | 7.470 | 1,476,163 | +0.12(+1.63%) |
Jan 05, 2010 | 6.800 | 7.500 | 6.800 | 7.350 | 2,280,860 | +0.55(+8.09%) |
Jan 04, 2010 | 6.530 | 6.810 | 6.500 | 6.800 | 1,198,212 | +0.34(+5.26%) |
Dec 31, 2009 | 6.440 | 6.460 | 6.460 | 6.460 | 745,200 | +0.02(+0.31%) |
Dec 30, 2009 | 6.330 | 6.570 | 6.300 | 6.440 | 942,553 | -0.03(-0.46%) |
Dec 29, 2009 | 6.750 | 6.850 | 6.420 | 6.470 | 833,572 | -0.22(-3.29%) |
Dec 28, 2009 | 6.920 | 7.060 | 6.610 | 6.690 | 1,973,821 | -0.14(-2.05%) |
Dec 24, 2009 | 6.170 | 6.930 | 6.120 | 6.830 | 2,889,970 | +0.69(+11.24%) |
Dec 23, 2009 | 6.130 | 6.290 | 6.000 | 6.140 | 1,267,141 | +0.12(+1.99%) |
Dec 22, 2009 | 5.870 | 6.050 | 5.750 | 6.020 | 1,346,226 | +0.14(+2.38%) |
Dec 21, 2009 | 6.050 | 6.080 | 5.750 | 5.880 | 1,137,202 | -0.03(-0.51%) |
Dec 18, 2009 | 6.090 | 6.090 | 5.550 | 5.910 | 1,957,303 | -0.25(-4.06%) |
Dec 17, 2009 | 6.520 | 6.700 | 6.120 | 6.160 | 2,114,671 | -0.47(-7.09%) |
Dec 16, 2009 | 6.740 | 6.870 | 6.600 | 6.630 | 915,699 | -0.14(-2.07%) |
Dec 15, 2009 | 6.650 | 6.880 | 6.540 | 6.770 | 1,764,280 | +0.12(+1.80%) |
Dec 14, 2009 | 6.670 | 6.770 | 6.520 | 6.650 | 972,937 | -0.05(-0.75%) |
Dec 11, 2009 | 6.980 | 6.980 | 6.600 | 6.700 | 1,130,310 | -0.13(-1.90%) |
Dec 10, 2009 | 7.140 | 7.180 | 6.790 | 6.830 | 1,205,355 | -0.20(-2.84%) |
Dec 09, 2009 | 6.690 | 7.040 | 6.670 | 7.030 | 2,297,998 | +0.33(+4.93%) |
Dec 08, 2009 | 7.000 | 7.010 | 6.660 | 6.700 | 2,725,822 | -0.35(-4.96%) |
Dec 07, 2009 | 7.450 | 7.490 | 7.010 | 7.050 | 3,339,147 | -0.52(-6.87%) |
Dec 04, 2009 | 7.880 | 7.980 | 7.340 | 7.570 | 2,581,514 | -0.24(-3.07%) |
Dec 03, 2009 | 8.140 | 8.250 | 7.770 | 7.810 | 1,509,374 | -0.34(-4.17%) |
Dec 02, 2009 | 8.340 | 8.540 | 8.130 | 8.150 | 1,479,360 | -0.13(-1.57%) |
Dec 01, 2009 | 8.170 | 8.490 | 7.960 | 8.280 | 2,716,113 | +0.17(+2.10%) |
Nov 30, 2009 | 8.160 | 8.370 | 7.900 | 8.110 | 1,892,067 | -0.05(-0.61%) |
Nov 27, 2009 | 8.410 | 8.410 | 8.140 | 8.160 | 1,220,067 | -0.51(-5.88%) |
Nov 25, 2009 | 9.020 | 9.100 | 8.650 | 8.670 | 1,398,089 | -0.30(-3.34%) |
Nov 24, 2009 | 8.930 | 9.180 | 8.710 | 8.970 | 1,694,017 | +0.07(+0.79%) |
Nov 23, 2009 | 9.630 | 9.700 | 8.830 | 8.900 | 3,970,781 | -0.65(-6.81%) |
Nov 20, 2009 | 9.620 | 10.00 | 9.540 | 9.550 | 6,747,952 | -0.85(-8.17%) |
Nov 19, 2009 | 10.75 | 10.75 | 10.25 | 10.40 | 2,304,657 | -0.44(-4.06%) |
Nov 18, 2009 | 11.08 | 11.17 | 10.51 | 10.84 | 2,674,410 | -0.33(-2.95%) |
Nov 17, 2009 | 11.18 | 11.79 | 10.86 | 11.17 | 3,559,593 | -1.15(-9.33%) |
Nov 16, 2009 | 12.38 | 12.40 | 12.11 | 12.32 | 1,859,123 | +0.02(+0.16%) |
Nov 13, 2009 | 12.15 | 12.70 | 11.91 | 12.30 | 2,596,545 | +0.21(+1.74%) |
Nov 12, 2009 | 12.23 | 12.28 | 11.62 | 12.09 | 2,053,605 | -0.08(-0.66%) |
Nov 11, 2009 | 11.92 | 12.37 | 11.85 | 12.17 | 3,329,725 | +0.38(+3.22%) |
Nov 10, 2009 | 11.07 | 11.93 | 10.88 | 11.79 | 3,665,224 | +0.80(+7.28%) |
Nov 09, 2009 | 11.30 | 11.34 | 10.70 | 10.99 | 2,151,028 | -0.29(-2.57%) |
Nov 06, 2009 | 10.94 | 11.35 | 10.68 | 11.28 | 2,799,990 | -0.11(-0.97%) |
Nov 05, 2009 | 10.75 | 11.88 | 10.61 | 11.39 | 6,418,408 | +1.29(+12.78%) |
Nov 04, 2009 | 9.570 | 10.45 | 9.100 | 10.10 | 5,214,359 | +0.79(+8.49%) |
Nov 03, 2009 | 9.940 | 9.950 | 9.270 | 9.310 | 1,268,263 | -0.13(-1.38%) |
Nov 02, 2009 | 8.910 | 9.600 | 8.830 | 9.440 | 1,873,680 | +0.51(+5.71%) |
Oct 30, 2009 | 9.650 | 9.650 | 8.810 | 8.930 | 1,650,709 | -0.19(-2.08%) |
Oct 29, 2009 | 8.800 | 9.870 | 8.700 | 9.120 | 4,957,517 | -0.06(-0.65%) |
Oct 28, 2009 | 10.56 | 10.60 | 8.910 | 9.180 | 3,094,316 | -1.37(-12.99%) |
Oct 27, 2009 | 10.90 | 10.94 | 10.24 | 10.55 | 3,194,318 | -0.39(-3.56%) |
Oct 26, 2009 | 10.89 | 11.31 | 10.51 | 10.94 | 12,391,999 | +1.28(+13.25%) |
Oct 23, 2009 | 9.800 | 9.910 | 9.580 | 9.660 | 1,536,124 | -0.19(-1.93%) |
Oct 22, 2009 | 9.730 | 9.950 | 9.550 | 9.850 | 1,546,810 | +0.30(+3.14%) |
Oct 21, 2009 | 9.010 | 10.00 | 9.000 | 9.550 | 2,497,261 | +0.35(+3.80%) |
Oct 20, 2009 | 9.360 | 10.02 | 9.050 | 9.200 | 1,810,163 | -0.57(-5.80%) |
Oct 19, 2009 | 9.750 | 10.11 | 9.500 | 9.766 | 1,997,764 | +0.36(+3.78%) |
Oct 16, 2009 | 9.550 | 9.750 | 9.180 | 9.410 | 1,318,284 | -0.06(-0.63%) |
Oct 15, 2009 | 9.160 | 9.550 | 8.840 | 9.470 | 1,272,229 | +0.31(+3.38%) |
Oct 14, 2009 | 9.030 | 9.180 | 8.750 | 9.160 | 1,011,085 | +0.24(+2.69%) |
Oct 13, 2009 | 8.670 | 9.040 | 8.560 | 8.920 | 1,843,840 | +0.61(+7.34%) |
Oct 12, 2009 | 8.520 | 8.700 | 8.250 | 8.310 | 914,959 | -0.45(-5.14%) |
Oct 09, 2009 | 8.030 | 8.820 | 8.000 | 8.760 | 3,062,476 | +0.70(+8.68%) |
Oct 08, 2009 | 8.250 | 8.280 | 8.040 | 8.060 | 651,890 | -0.16(-1.95%) |
Oct 07, 2009 | 8.250 | 8.390 | 8.150 | 8.220 | 548,413 | -0.03(-0.36%) |
Oct 06, 2009 | 8.290 | 8.460 | 8.150 | 8.250 | 887,559 | -0.04(-0.48%) |
Oct 05, 2009 | 8.300 | 8.440 | 8.150 | 8.290 | 1,399,077 | +0.00(+0.00%) |
Oct 02, 2009 | 8.020 | 8.650 | 7.680 | 8.290 | 4,618,721 | +0.57(+7.33%) |
Oct 01, 2009 | 8.650 | 8.650 | 7.710 | 7.723 | 2,586,018 | -0.52(-6.27%) |
Sep 30, 2009 | 8.170 | 8.390 | 7.800 | 8.240 | 1,866,381 | +0.06(+0.73%) |
Sep 29, 2009 | 8.470 | 8.490 | 8.010 | 8.180 | 1,420,244 | -0.14(-1.68%) |
Sep 28, 2009 | 8.300 | 8.570 | 8.130 | 8.320 | 1,633,131 | +0.07(+0.85%) |
Sep 25, 2009 | 8.480 | 8.550 | 8.150 | 8.250 | 2,002,524 | -0.11(-1.32%) |
Sep 24, 2009 | 9.130 | 9.190 | 8.080 | 8.360 | 3,065,202 | -0.78(-8.53%) |
Sep 23, 2009 | 9.300 | 9.450 | 9.010 | 9.140 | 2,160,901 | +0.04(+0.44%) |
Sep 22, 2009 | 9.290 | 9.290 | 9.000 | 9.100 | 2,898,515 | -0.40(-4.21%) |
Sep 21, 2009 | 10.06 | 10.30 | 9.330 | 9.500 | 6,963,818 | -0.52(-5.19%) |
Sep 18, 2009 | 9.850 | 10.13 | 9.650 | 10.02 | 2,121,138 | +0.19(+1.93%) |
Sep 17, 2009 | 10.75 | 11.00 | 9.740 | 9.830 | 4,161,155 | -1.01(-9.32%) |
Sep 16, 2009 | 11.48 | 11.58 | 10.75 | 10.84 | 3,107,545 | -0.83(-7.11%) |
Sep 15, 2009 | 11.95 | 12.40 | 11.47 | 11.67 | 10,268,294 | +0.94(+8.76%) |
Sep 14, 2009 | 10.87 | 11.02 | 10.43 | 10.73 | 1,600,130 | +0.06(+0.56%) |
Sep 11, 2009 | 10.86 | 11.00 | 10.45 | 10.67 | 1,289,768 | -0.20(-1.84%) |
Sep 10, 2009 | 10.85 | 11.64 | 10.64 | 10.87 | 2,278,004 | -0.01(-0.09%) |
Sep 09, 2009 | 10.50 | 11.14 | 10.47 | 10.88 | 1,557,818 | +0.43(+4.11%) |
Sep 08, 2009 | 11.41 | 11.85 | 10.31 | 10.45 | 3,831,580 | -0.95(-8.33%) |
Sep 04, 2009 | 11.25 | 11.45 | 11.00 | 11.40 | 934,956 | +0.08(+0.71%) |
Sep 03, 2009 | 11.29 | 11.89 | 11.02 | 11.32 | 2,112,430 | +0.30(+2.72%) |
Sep 02, 2009 | 11.32 | 11.34 | 10.27 | 11.02 | 3,513,425 | -0.52(-4.51%) |
Sep 01, 2009 | 12.95 | 13.47 | 11.34 | 11.54 | 6,232,538 | -0.93(-7.46%) |
Aug 31, 2009 | 12.50 | 13.24 | 11.90 | 12.47 | 5,133,458 | -0.11(-0.87%) |
Aug 28, 2009 | 12.16 | 13.12 | 11.91 | 12.58 | 3,812,918 | +0.55(+4.57%) |
Aug 27, 2009 | 12.67 | 12.69 | 11.90 | 12.03 | 2,803,259 | -0.77(-6.02%) |
Aug 26, 2009 | 12.37 | 13.18 | 12.00 | 12.80 | 4,336,940 | +0.36(+2.89%) |
Aug 25, 2009 | 12.85 | 13.00 | 11.53 | 12.44 | 7,028,152 | -0.16(-1.27%) |
Aug 24, 2009 | 10.20 | 12.66 | 9.950 | 12.60 | 8,946,193 | +2.55(+25.37%) |
Aug 21, 2009 | 10.20 | 10.24 | 9.980 | 10.05 | 1,091,720 | -0.04(-0.40%) |
Aug 20, 2009 | 10.05 | 10.34 | 9.850 | 10.09 | 1,097,462 | +0.05(+0.50%) |
Aug 19, 2009 | 9.600 | 10.39 | 9.600 | 10.04 | 1,824,432 | +0.23(+2.34%) |
Aug 18, 2009 | 9.530 | 10.10 | 9.450 | 9.810 | 1,332,229 | +0.30(+3.15%) |
Aug 17, 2009 | 9.880 | 9.940 | 9.280 | 9.510 | 1,704,672 | -0.59(-5.84%) |
Aug 14, 2009 | 9.500 | 10.40 | 9.270 | 10.10 | 3,298,339 | +0.44(+4.55%) |
Aug 13, 2009 | 9.780 | 9.980 | 9.350 | 9.660 | 943,245 | -0.12(-1.27%) |
Aug 12, 2009 | 9.210 | 10.44 | 9.010 | 9.784 | 3,843,374 | +0.64(+7.05%) |
Aug 11, 2009 | 9.410 | 9.440 | 9.000 | 9.140 | 803,481 | -0.26(-2.77%) |
Aug 10, 2009 | 9.270 | 9.610 | 9.050 | 9.400 | 803,244 | +0.16(+1.73%) |
Aug 07, 2009 | 8.900 | 9.440 | 8.900 | 9.240 | 1,128,753 | +0.45(+5.12%) |
Aug 06, 2009 | 9.540 | 9.540 | 8.710 | 8.790 | 1,451,824 | -0.81(-8.44%) |
Aug 05, 2009 | 9.630 | 9.950 | 9.350 | 9.600 | 1,135,055 | -0.09(-0.93%) |
Aug 04, 2009 | 9.380 | 9.990 | 9.280 | 9.690 | 1,600,490 | +0.41(+4.42%) |
Aug 03, 2009 | 9.100 | 9.540 | 8.700 | 9.280 | 2,262,870 | +0.08(+0.87%) |
Jul 31, 2009 | 9.500 | 9.600 | 9.010 | 9.200 | 1,460,394 | -0.17(-1.81%) |
Jul 30, 2009 | 10.43 | 10.44 | 9.050 | 9.370 | 3,348,176 | -0.87(-8.50%) |
Jul 29, 2009 | 10.50 | 10.79 | 10.01 | 10.24 | 2,430,759 | -0.53(-4.92%) |
Jul 28, 2009 | 11.12 | 11.46 | 10.00 | 10.77 | 4,615,433 | -0.18(-1.64%) |
Jul 27, 2009 | 10.31 | 11.20 | 9.930 | 10.95 | 5,216,724 | +1.46(+15.38%) |
Jul 24, 2009 | 8.460 | 9.680 | 8.460 | 9.490 | 4,811,538 | +0.91(+10.61%) |
Jul 23, 2009 | 7.910 | 8.720 | 7.660 | 8.580 | 3,066,365 | +0.69(+8.75%) |
Jul 22, 2009 | 7.530 | 8.170 | 7.510 | 7.890 | 3,602,768 | +0.31(+4.09%) |
Jul 21, 2009 | 6.210 | 7.920 | 6.100 | 7.580 | 5,435,707 | +1.37(+22.06%) |
Jul 20, 2009 | 6.000 | 6.220 | 5.600 | 6.210 | 2,264,981 | +0.26(+4.44%) |
Jul 17, 2009 | 5.970 | 6.430 | 5.600 | 5.946 | 8,318,096 | +1.73(+40.90%) |
Jul 16, 2009 | 4.040 | 4.250 | 3.960 | 4.220 | 424,235 | +0.18(+4.46%) |
Jul 15, 2009 | 4.040 | 4.080 | 3.940 | 4.040 | 296,814 | +0.03(+0.75%) |
Jul 14, 2009 | 3.950 | 4.040 | 3.890 | 4.010 | 153,525 | +0.06(+1.52%) |
Jul 13, 2009 | 3.850 | 3.970 | 3.830 | 3.950 | 305,536 | +0.12(+3.13%) |
Jul 10, 2009 | 3.750 | 3.860 | 3.650 | 3.830 | 357,814 | +0.17(+4.64%) |
Jul 09, 2009 | 3.790 | 3.850 | 3.650 | 3.660 | 377,535 | -0.08(-2.14%) |
Jul 08, 2009 | 3.970 | 4.000 | 3.730 | 3.740 | 373,669 | -0.19(-4.83%) |
Jul 07, 2009 | 4.140 | 4.220 | 3.930 | 3.930 | 357,213 | -0.27(-6.43%) |
Jul 06, 2009 | 4.190 | 4.250 | 3.870 | 4.200 | 653,430 | +0.10(+2.44%) |
Jul 02, 2009 | 4.080 | 4.280 | 3.860 | 4.100 | 675,458 | +0.06(+1.49%) |
Jul 01, 2009 | 4.120 | 4.130 | 4.020 | 4.040 | 264,955 | +0.01(+0.25%) |
Jun 30, 2009 | 4.120 | 4.230 | 3.930 | 4.030 | 462,348 | -0.13(-3.12%) |
Jun 29, 2009 | 4.290 | 4.370 | 4.070 | 4.160 | 694,877 | -0.18(-4.15%) |
Jun 26, 2009 | 3.950 | 4.440 | 3.860 | 4.340 | 4,165,674 | +0.41(+10.43%) |
Jun 25, 2009 | 3.850 | 3.930 | 3.680 | 3.930 | 272,979 | +0.08(+2.08%) |
Jun 24, 2009 | 3.650 | 3.950 | 3.610 | 3.850 | 374,185 | +0.24(+6.65%) |
Jun 23, 2009 | 3.870 | 3.870 | 3.550 | 3.610 | 383,925 | -0.19(-5.00%) |
Jun 22, 2009 | 4.100 | 4.140 | 3.640 | 3.800 | 712,215 | -0.23(-5.71%) |
Jun 19, 2009 | 3.950 | 4.080 | 3.950 | 4.030 | 462,951 | +0.13(+3.33%) |
Jun 18, 2009 | 4.090 | 4.120 | 3.800 | 3.900 | 377,902 | -0.20(-4.88%) |
Jun 17, 2009 | 4.260 | 4.260 | 4.000 | 4.100 | 515,852 | -0.20(-4.65%) |
Jun 16, 2009 | 4.480 | 4.490 | 4.200 | 4.300 | 495,813 | -0.10(-2.27%) |
Jun 15, 2009 | 4.590 | 4.590 | 4.310 | 4.400 | 724,442 | -0.07(-1.57%) |
Jun 12, 2009 | 4.700 | 4.706 | 4.380 | 4.470 | 1,436,243 | -0.05(-1.11%) |
Jun 11, 2009 | 4.100 | 4.620 | 4.030 | 4.520 | 2,562,095 | +0.43(+10.51%) |
Jun 10, 2009 | 4.150 | 4.220 | 4.010 | 4.090 | 510,967 | +0.00(+0.00%) |
Jun 09, 2009 | 4.100 | 4.110 | 4.010 | 4.090 | 371,753 | +0.02(+0.49%) |
Jun 08, 2009 | 4.070 | 4.250 | 3.960 | 4.070 | 438,959 | -0.11(-2.63%) |
Jun 05, 2009 | 4.170 | 4.180 | 3.990 | 4.180 | 501,894 | +0.05(+1.21%) |
Jun 04, 2009 | 4.050 | 4.190 | 4.010 | 4.130 | 538,445 | +0.13(+3.25%) |
Jun 03, 2009 | 4.110 | 4.120 | 3.850 | 4.000 | 550,764 | -0.09(-2.20%) |
Jun 02, 2009 | 3.900 | 4.090 | 3.810 | 4.090 | 642,071 | +0.24(+6.23%) |
Jun 01, 2009 | 4.050 | 4.100 | 3.760 | 3.850 | 925,978 | -0.17(-4.23%) |
May 29, 2009 | 4.370 | 4.440 | 3.900 | 4.020 | 1,162,845 | -0.26(-6.07%) |
May 28, 2009 | 4.810 | 4.860 | 4.250 | 4.280 | 1,750,467 | -0.32(-6.96%) |
May 27, 2009 | 4.520 | 4.990 | 4.310 | 4.600 | 2,154,106 | +0.45(+10.84%) |
May 26, 2009 | 3.850 | 4.360 | 3.840 | 4.150 | 2,573,031 | +0.46(+12.47%) |
May 22, 2009 | 3.780 | 3.940 | 3.630 | 3.690 | 984,148 | -0.02(-0.54%) |
May 21, 2009 | 3.650 | 3.940 | 3.510 | 3.710 | 731,069 | +0.08(+2.20%) |
May 20, 2009 | 3.780 | 4.000 | 3.580 | 3.630 | 846,340 | -0.07(-1.89%) |
May 19, 2009 | 3.750 | 3.790 | 3.400 | 3.700 | 970,230 | -0.08(-2.12%) |
May 18, 2009 | 3.490 | 3.840 | 3.300 | 3.780 | 2,751,740 | +0.59(+18.50%) |
May 15, 2009 | 2.650 | 3.250 | 2.580 | 3.190 | 2,629,786 | +0.77(+31.82%) |
May 14, 2009 | 2.460 | 2.490 | 2.360 | 2.420 | 400,456 | -0.04(-1.63%) |
May 13, 2009 | 2.540 | 2.610 | 2.410 | 2.460 | 371,454 | -0.15(-5.75%) |
May 12, 2009 | 2.780 | 2.780 | 2.570 | 2.610 | 892,784 | +0.01(+0.38%) |
May 11, 2009 | 3.000 | 3.000 | 2.510 | 2.600 | 1,383,981 | -0.35(-11.86%) |
May 08, 2009 | 3.000 | 3.040 | 2.770 | 2.950 | 1,376,403 | -0.23(-7.23%) |
May 07, 2009 | 3.160 | 3.270 | 3.050 | 3.180 | 434,522 | +0.02(+0.63%) |
May 06, 2009 | 3.350 | 3.380 | 3.070 | 3.160 | 573,165 | -0.07(-2.17%) |
May 05, 2009 | 3.000 | 3.300 | 2.910 | 3.230 | 1,022,612 | +0.15(+4.87%) |
May 04, 2009 | 3.320 | 3.490 | 3.020 | 3.080 | 1,929,042 | -0.67(-17.87%) |