Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.11 | 11.22 | 10.93 | 11.11 | 386,918 | +0.07(+0.61%) |
May 27, 2010 | 10.87 | 11.05 | 10.76 | 11.04 | 776,308 | +0.42(+3.96%) |
May 26, 2010 | 10.62 | 10.87 | 10.52 | 10.62 | 2,269 | +0.11(+1.00%) |
May 25, 2010 | 10.24 | 10.54 | 9.909 | 10.52 | 351,888 | +0.08(+0.79%) |
May 24, 2010 | 10.67 | 10.73 | 10.42 | 10.43 | 213,213 | -0.26(-2.39%) |
May 21, 2010 | 9.924 | 10.71 | 9.924 | 10.69 | 622,691 | +0.59(+5.80%) |
May 20, 2010 | 9.924 | 10.25 | 9.909 | 10.10 | 440,004 | -0.34(-3.24%) |
May 19, 2010 | 10.71 | 10.83 | 10.33 | 10.44 | 331,564 | -0.30(-2.80%) |
May 18, 2010 | 11.07 | 11.22 | 10.67 | 10.74 | 242,981 | -0.21(-1.92%) |
May 17, 2010 | 10.78 | 11.00 | 10.57 | 10.95 | 255,524 | +0.26(+2.39%) |
May 14, 2010 | 10.70 | 10.73 | 10.49 | 10.70 | 209,613 | -0.08(-0.70%) |
May 13, 2010 | 10.80 | 11.04 | 10.70 | 10.77 | 210,178 | -0.10(-0.90%) |
May 12, 2010 | 10.31 | 10.89 | 10.28 | 10.87 | 327,717 | +0.61(+5.93%) |
May 11, 2010 | 10.26 | 10.40 | 10.19 | 10.26 | 302,185 | +0.07(+0.66%) |
May 10, 2010 | 10.25 | 10.26 | 10.09 | 10.19 | 467,919 | +0.47(+4.79%) |
May 07, 2010 | 9.766 | 9.856 | 9.360 | 9.728 | 780,574 | -0.16(-1.60%) |
May 06, 2010 | 10.21 | 10.26 | 9.398 | 9.886 | 478,075 | -0.59(-5.66%) |
May 05, 2010 | 10.34 | 10.48 | 10.21 | 10.48 | 497,409 | -0.05(-0.43%) |
May 04, 2010 | 10.79 | 10.79 | 10.39 | 10.52 | 634,581 | -0.38(-3.51%) |
May 03, 2010 | 10.54 | 10.95 | 10.51 | 10.91 | 493,578 | +0.41(+3.86%) |
Apr 30, 2010 | 10.51 | 10.58 | 10.44 | 10.50 | 625,946 | -0.01(-0.14%) |
Apr 29, 2010 | 10.58 | 10.69 | 10.49 | 10.52 | 566,389 | +0.00(+0.00%) |
Apr 28, 2010 | 10.38 | 10.55 | 10.29 | 10.52 | 932,809 | +0.16(+1.52%) |
Apr 27, 2010 | 10.29 | 10.59 | 10.26 | 10.36 | 722,639 | +0.00(+0.00%) |
Apr 26, 2010 | 10.36 | 10.51 | 10.25 | 10.36 | 341,528 | -0.05(-0.43%) |
Apr 23, 2010 | 10.60 | 10.62 | 10.27 | 10.40 | 909,167 | -0.16(-1.49%) |
Apr 22, 2010 | 9.878 | 10.61 | 9.751 | 10.56 | 780,030 | +0.62(+6.19%) |
Apr 21, 2010 | 9.661 | 9.984 | 9.661 | 9.946 | 403,879 | +0.27(+2.80%) |
Apr 20, 2010 | 9.570 | 9.743 | 9.518 | 9.676 | 570,156 | +0.14(+1.50%) |
Apr 19, 2010 | 9.300 | 9.638 | 9.285 | 9.533 | 1,192,365 | +0.14(+1.52%) |
Apr 16, 2010 | 8.932 | 9.608 | 8.902 | 9.390 | 1,632,299 | +0.01(+0.08%) |
Apr 15, 2010 | 8.992 | 9.503 | 8.947 | 9.383 | 1,104,413 | +0.35(+3.91%) |
Apr 14, 2010 | 8.737 | 9.067 | 8.631 | 9.030 | 630,352 | +0.33(+3.80%) |
Apr 13, 2010 | 8.489 | 8.699 | 8.391 | 8.699 | 773,924 | +0.20(+2.39%) |
Apr 12, 2010 | 8.519 | 8.549 | 8.384 | 8.496 | 392,682 | -0.02(-0.26%) |
Apr 09, 2010 | 8.541 | 8.556 | 8.365 | 8.519 | 189,795 | -0.02(-0.26%) |
Apr 08, 2010 | 8.526 | 8.624 | 8.354 | 8.541 | 271,702 | -0.03(-0.35%) |
Apr 07, 2010 | 8.556 | 8.639 | 8.496 | 8.571 | 813,490 | -0.03(-0.35%) |
Apr 06, 2010 | 8.616 | 8.639 | 8.541 | 8.601 | 448,903 | +0.12(+1.42%) |
Apr 05, 2010 | 8.534 | 8.684 | 8.421 | 8.481 | 375,959 | -0.05(-0.53%) |
Apr 01, 2010 | 8.481 | 8.526 | 8.526 | 8.526 | 306,570 | +0.08(+0.89%) |
Mar 31, 2010 | 8.564 | 8.662 | 8.429 | 8.451 | 466,163 | -0.14(-1.57%) |
Mar 30, 2010 | 8.631 | 8.774 | 8.541 | 8.586 | 283,430 | -0.06(-0.70%) |
Mar 29, 2010 | 8.662 | 8.714 | 8.519 | 8.646 | 473,577 | -0.02(-0.17%) |
Mar 26, 2010 | 8.707 | 8.827 | 8.534 | 8.662 | 295,040 | -0.04(-0.43%) |
Mar 25, 2010 | 8.729 | 8.812 | 8.564 | 8.699 | 486,911 | +0.05(+0.52%) |
Mar 24, 2010 | 8.692 | 8.789 | 8.601 | 8.654 | 503,532 | -0.05(-0.60%) |
Mar 23, 2010 | 8.985 | 9.037 | 8.624 | 8.707 | 546,781 | -0.28(-3.09%) |
Mar 22, 2010 | 9.015 | 9.084 | 8.924 | 8.985 | 353,166 | -0.09(-0.99%) |
Mar 19, 2010 | 9.480 | 9.480 | 9.015 | 9.075 | 506,242 | -0.35(-3.67%) |
Mar 18, 2010 | 9.691 | 9.758 | 9.405 | 9.420 | 250,843 | -0.24(-2.49%) |
Mar 17, 2010 | 9.713 | 9.833 | 9.653 | 9.661 | 491,401 | -0.06(-0.62%) |
Mar 16, 2010 | 9.728 | 9.826 | 9.518 | 9.721 | 690,529 | +0.42(+4.52%) |
Mar 15, 2010 | 9.255 | 9.330 | 9.232 | 9.300 | 264,406 | +0.05(+0.49%) |
Mar 12, 2010 | 9.503 | 9.503 | 9.225 | 9.255 | 219,384 | -0.19(-1.99%) |
Mar 11, 2010 | 9.045 | 9.443 | 9.045 | 9.443 | 368,028 | +0.32(+3.54%) |
Mar 10, 2010 | 9.007 | 9.127 | 8.940 | 9.120 | 554,730 | +0.08(+0.91%) |
Mar 09, 2010 | 9.052 | 9.150 | 8.985 | 9.037 | 341,053 | -0.06(-0.66%) |
Mar 08, 2010 | 9.120 | 9.202 | 9.075 | 9.097 | 202,751 | -0.05(-0.57%) |
Mar 05, 2010 | 9.082 | 9.180 | 9.022 | 9.150 | 466,575 | +0.10(+1.08%) |
Mar 04, 2010 | 9.082 | 9.120 | 9.000 | 9.052 | 194,336 | +0.00(+0.00%) |
Mar 03, 2010 | 9.135 | 9.157 | 8.994 | 9.052 | 292,009 | -0.03(-0.33%) |
Mar 02, 2010 | 9.112 | 9.195 | 9.030 | 9.082 | 401,153 | -0.04(-0.49%) |
Mar 01, 2010 | 9.045 | 9.157 | 8.992 | 9.127 | 475,121 | +0.11(+1.25%) |
Feb 26, 2010 | 9.000 | 9.157 | 8.977 | 9.015 | 317,774 | +0.00(+0.00%) |
Feb 25, 2010 | 8.932 | 9.067 | 8.887 | 9.015 | 275,746 | -0.02(-0.25%) |
Feb 24, 2010 | 9.015 | 9.315 | 8.970 | 9.037 | 313,532 | +0.03(+0.33%) |
Feb 23, 2010 | 8.955 | 9.112 | 8.842 | 9.007 | 366,535 | +0.06(+0.67%) |
Feb 22, 2010 | 8.820 | 9.000 | 8.797 | 8.947 | 258,008 | +0.13(+1.45%) |
Feb 19, 2010 | 8.820 | 8.857 | 8.752 | 8.820 | 405,223 | +0.01(+0.09%) |
Feb 18, 2010 | 8.827 | 8.857 | 8.775 | 8.812 | 230,866 | -0.03(-0.34%) |
Feb 17, 2010 | 8.895 | 8.932 | 8.835 | 8.842 | 615,866 | +0.01(+0.08%) |
Feb 16, 2010 | 8.940 | 8.977 | 8.707 | 8.835 | 857,962 | +0.00(+0.00%) |
Feb 12, 2010 | 8.505 | 8.835 | 8.835 | 8.835 | 325,475 | +0.25(+2.88%) |
Feb 11, 2010 | 8.505 | 8.602 | 8.407 | 8.587 | 572,296 | +0.04(+0.44%) |
Feb 10, 2010 | 8.827 | 8.865 | 8.535 | 8.550 | 351,276 | -0.29(-3.31%) |
Feb 09, 2010 | 9.067 | 9.067 | 8.812 | 8.842 | 436,494 | -0.07(-0.84%) |
Feb 08, 2010 | 9.285 | 9.322 | 8.895 | 8.917 | 518,561 | -0.37(-3.96%) |
Feb 05, 2010 | 8.985 | 9.337 | 8.797 | 9.285 | 569,518 | +0.29(+3.25%) |
Feb 04, 2010 | 8.250 | 9.075 | 7.462 | 8.992 | 747,035 | +0.26(+2.92%) |
Feb 03, 2010 | 8.685 | 8.782 | 8.527 | 8.737 | 193,176 | -0.02(-0.17%) |
Feb 02, 2010 | 8.572 | 8.790 | 8.497 | 8.752 | 296,427 | +0.21(+2.46%) |
Feb 01, 2010 | 8.497 | 8.587 | 8.415 | 8.542 | 148,136 | +0.10(+1.15%) |
Jan 29, 2010 | 8.685 | 8.707 | 8.430 | 8.445 | 234,425 | -0.18(-2.09%) |
Jan 28, 2010 | 8.782 | 8.865 | 8.490 | 8.625 | 191,320 | -0.12(-1.37%) |
Jan 27, 2010 | 8.662 | 8.771 | 8.595 | 8.745 | 569,225 | +0.07(+0.86%) |
Jan 26, 2010 | 8.625 | 8.842 | 8.625 | 8.670 | 336,149 | -0.02(-0.17%) |
Jan 25, 2010 | 8.662 | 8.760 | 8.647 | 8.685 | 303,773 | +0.11(+1.22%) |
Jan 22, 2010 | 8.670 | 8.797 | 8.527 | 8.580 | 475,108 | -0.08(-0.95%) |
Jan 21, 2010 | 8.662 | 8.820 | 8.610 | 8.662 | 720,662 | +0.01(+0.09%) |
Jan 20, 2010 | 8.625 | 8.797 | 8.602 | 8.655 | 398,340 | -0.04(-0.43%) |
Jan 19, 2010 | 8.310 | 8.700 | 8.227 | 8.692 | 555,668 | +0.36(+4.32%) |
Jan 15, 2010 | 8.287 | 8.332 | 8.332 | 8.332 | 387,210 | +0.08(+1.00%) |
Jan 14, 2010 | 8.182 | 8.317 | 8.145 | 8.250 | 373,373 | +0.02(+0.18%) |
Jan 13, 2010 | 8.085 | 8.317 | 8.017 | 8.235 | 265,386 | +0.16(+1.95%) |
Jan 12, 2010 | 8.040 | 8.175 | 7.995 | 8.077 | 181,035 | -0.01(-0.09%) |
Jan 11, 2010 | 8.107 | 8.130 | 7.897 | 8.085 | 103,704 | +0.04(+0.56%) |
Jan 08, 2010 | 7.875 | 8.055 | 7.867 | 8.040 | 109,512 | +0.11(+1.42%) |
Jan 07, 2010 | 7.740 | 7.950 | 7.635 | 7.927 | 162,459 | +0.22(+2.82%) |
Jan 06, 2010 | 7.747 | 7.800 | 7.687 | 7.710 | 219,742 | -0.05(-0.68%) |
Jan 05, 2010 | 7.995 | 7.995 | 7.710 | 7.762 | 178,771 | -0.23(-2.82%) |
Jan 04, 2010 | 7.875 | 8.002 | 7.807 | 7.987 | 188,189 | +0.24(+3.10%) |
Dec 31, 2009 | 7.995 | 7.747 | 7.747 | 7.747 | 238,806 | -0.27(-3.37%) |
Dec 30, 2009 | 8.002 | 8.137 | 7.860 | 8.017 | 94,129 | -0.05(-0.65%) |
Dec 29, 2009 | 8.152 | 8.152 | 8.032 | 8.070 | 163,143 | -0.04(-0.46%) |
Dec 28, 2009 | 8.047 | 8.145 | 8.012 | 8.107 | 294,776 | +0.07(+0.84%) |
Dec 24, 2009 | 7.957 | 8.047 | 7.875 | 8.040 | 60,591 | +0.14(+1.80%) |
Dec 23, 2009 | 7.635 | 7.987 | 7.567 | 7.897 | 227,989 | +0.34(+4.46%) |
Dec 22, 2009 | 7.500 | 7.605 | 7.477 | 7.560 | 140,710 | +0.05(+0.70%) |
Dec 21, 2009 | 7.447 | 7.693 | 7.440 | 7.507 | 204,723 | +0.08(+1.11%) |
Dec 18, 2009 | 7.200 | 7.440 | 7.162 | 7.425 | 511,966 | +0.25(+3.45%) |
Dec 17, 2009 | 7.305 | 7.354 | 7.117 | 7.177 | 336,181 | -0.20(-2.74%) |
Dec 16, 2009 | 7.522 | 7.522 | 7.320 | 7.380 | 385,929 | -0.05(-0.71%) |
Dec 15, 2009 | 7.410 | 7.483 | 7.342 | 7.432 | 206,075 | -0.01(-0.20%) |
Dec 14, 2009 | 7.455 | 7.492 | 7.395 | 7.447 | 139,643 | +0.07(+0.91%) |
Dec 11, 2009 | 7.365 | 7.477 | 7.320 | 7.380 | 204,800 | +0.04(+0.51%) |
Dec 10, 2009 | 7.522 | 7.522 | 7.290 | 7.342 | 276,138 | -0.13(-1.71%) |
Dec 09, 2009 | 7.522 | 7.537 | 7.380 | 7.470 | 216,112 | -0.02(-0.30%) |
Dec 08, 2009 | 7.447 | 7.582 | 7.268 | 7.492 | 389,624 | -0.03(-0.40%) |
Dec 07, 2009 | 7.470 | 7.597 | 7.455 | 7.522 | 260,341 | +0.03(+0.40%) |
Dec 04, 2009 | 7.350 | 7.500 | 7.275 | 7.492 | 584,420 | +0.32(+4.50%) |
Dec 03, 2009 | 7.387 | 7.417 | 7.147 | 7.170 | 203,427 | -0.16(-2.25%) |
Dec 02, 2009 | 7.357 | 7.492 | 7.200 | 7.335 | 233,587 | -0.04(-0.51%) |
Dec 01, 2009 | 7.380 | 7.485 | 7.327 | 7.372 | 283,609 | +0.08(+1.13%) |
Nov 30, 2009 | 7.290 | 7.380 | 6.990 | 7.290 | 355,571 | -0.04(-0.51%) |
Nov 27, 2009 | 7.282 | 7.425 | 7.140 | 7.327 | 120,336 | -0.14(-1.91%) |
Nov 25, 2009 | 7.357 | 7.530 | 7.252 | 7.470 | 198,237 | +0.13(+1.74%) |
Nov 24, 2009 | 7.417 | 7.417 | 7.230 | 7.342 | 187,863 | -0.04(-0.61%) |
Nov 23, 2009 | 7.087 | 7.477 | 7.087 | 7.387 | 394,228 | +0.33(+4.68%) |
Nov 20, 2009 | 7.050 | 7.087 | 6.967 | 7.057 | 293,172 | -0.02(-0.32%) |
Nov 19, 2009 | 7.207 | 7.207 | 6.892 | 7.080 | 441,287 | -0.17(-2.38%) |
Nov 18, 2009 | 7.410 | 7.477 | 7.230 | 7.252 | 211,016 | -0.18(-2.42%) |
Nov 17, 2009 | 7.380 | 7.500 | 7.350 | 7.432 | 240,934 | +0.04(+0.51%) |
Nov 16, 2009 | 7.072 | 7.410 | 7.035 | 7.395 | 436,494 | +0.39(+5.57%) |
Nov 13, 2009 | 6.907 | 7.132 | 6.862 | 7.005 | 405,274 | +0.10(+1.41%) |
Nov 12, 2009 | 6.952 | 7.087 | 6.862 | 6.907 | 349,844 | -0.08(-1.18%) |
Nov 11, 2009 | 7.012 | 7.059 | 6.915 | 6.990 | 387,424 | +0.01(+0.11%) |
Nov 10, 2009 | 7.185 | 7.305 | 6.945 | 6.982 | 395,133 | -0.22(-3.12%) |
Nov 09, 2009 | 7.177 | 7.275 | 7.072 | 7.207 | 346,916 | +0.08(+1.05%) |
Nov 06, 2009 | 6.907 | 7.305 | 6.870 | 7.132 | 332,217 | +0.16(+2.26%) |
Nov 05, 2009 | 6.967 | 7.072 | 6.817 | 6.975 | 431,358 | +0.05(+0.76%) |
Nov 04, 2009 | 7.275 | 7.357 | 6.885 | 6.922 | 391,040 | -0.31(-4.35%) |
Nov 03, 2009 | 7.350 | 7.395 | 7.065 | 7.237 | 490,892 | -0.15(-2.03%) |
Nov 02, 2009 | 7.380 | 7.425 | 7.035 | 7.387 | 351,423 | +0.04(+0.51%) |
Oct 30, 2009 | 7.372 | 7.567 | 7.297 | 7.350 | 391,247 | -0.08(-1.11%) |
Oct 29, 2009 | 7.515 | 7.560 | 7.350 | 7.432 | 271,523 | +0.02(+0.30%) |
Oct 28, 2009 | 7.687 | 7.777 | 7.342 | 7.410 | 375,831 | -0.30(-3.89%) |
Oct 27, 2009 | 7.807 | 8.115 | 7.687 | 7.710 | 197,233 | -0.09(-1.15%) |
Oct 26, 2009 | 7.867 | 8.130 | 7.702 | 7.800 | 296,820 | -0.08(-1.05%) |
Oct 23, 2009 | 7.950 | 7.957 | 7.845 | 7.882 | 509,927 | -0.08(-1.04%) |
Oct 22, 2009 | 7.462 | 8.062 | 7.462 | 7.965 | 321,079 | +0.46(+6.20%) |
Oct 21, 2009 | 7.635 | 7.927 | 7.485 | 7.500 | 326,431 | -0.18(-2.34%) |
Oct 20, 2009 | 7.575 | 7.695 | 7.575 | 7.680 | 279,638 | -0.22(-2.85%) |
Oct 19, 2009 | 8.017 | 8.025 | 7.635 | 7.905 | 228,726 | -0.06(-0.75%) |
Oct 16, 2009 | 7.740 | 8.100 | 7.642 | 7.965 | 646,066 | +0.23(+2.91%) |
Oct 15, 2009 | 8.250 | 8.250 | 7.402 | 7.740 | 744,363 | -0.43(-5.23%) |
Oct 14, 2009 | 7.890 | 8.250 | 7.830 | 8.167 | 345,359 | +0.40(+5.22%) |
Oct 13, 2009 | 7.665 | 7.762 | 7.500 | 7.762 | 172,028 | +0.07(+0.88%) |
Oct 12, 2009 | 8.025 | 8.160 | 7.605 | 7.695 | 268,586 | -0.22(-2.75%) |
Oct 09, 2009 | 7.657 | 7.912 | 7.620 | 7.912 | 211,388 | +0.27(+3.53%) |
Oct 08, 2009 | 7.665 | 7.837 | 7.575 | 7.642 | 281,239 | +0.06(+0.79%) |
Oct 07, 2009 | 7.635 | 7.695 | 7.500 | 7.582 | 259,389 | -0.11(-1.46%) |
Oct 06, 2009 | 7.582 | 7.800 | 7.530 | 7.695 | 196,896 | +0.16(+2.19%) |
Oct 05, 2009 | 7.485 | 7.545 | 7.260 | 7.530 | 302,721 | +0.06(+0.80%) |
Oct 02, 2009 | 7.462 | 7.662 | 7.380 | 7.470 | 277,606 | -0.09(-1.19%) |
Oct 01, 2009 | 7.755 | 7.822 | 7.470 | 7.560 | 409,311 | -0.26(-3.36%) |
Sep 30, 2009 | 7.950 | 7.972 | 7.567 | 7.822 | 285,068 | -0.10(-1.23%) |
Sep 29, 2009 | 7.920 | 8.025 | 7.800 | 7.920 | 151,576 | +0.03(+0.38%) |
Sep 28, 2009 | 7.665 | 8.032 | 7.552 | 7.890 | 253,419 | +0.29(+3.85%) |
Sep 25, 2009 | 7.770 | 7.897 | 7.552 | 7.597 | 193,453 | -0.17(-2.22%) |
Sep 24, 2009 | 7.875 | 7.972 | 7.642 | 7.770 | 279,798 | -0.10(-1.24%) |
Sep 23, 2009 | 7.950 | 8.167 | 7.845 | 7.867 | 304,439 | -0.04(-0.57%) |
Sep 22, 2009 | 7.890 | 7.942 | 7.755 | 7.912 | 290,044 | +0.10(+1.34%) |
Sep 21, 2009 | 7.995 | 8.077 | 7.792 | 7.807 | 273,230 | -0.29(-3.61%) |
Sep 18, 2009 | 7.567 | 8.250 | 7.500 | 8.100 | 454,675 | +0.30(+3.85%) |
Sep 17, 2009 | 8.152 | 8.220 | 7.792 | 7.800 | 423,805 | -0.34(-4.15%) |
Sep 16, 2009 | 7.942 | 8.175 | 7.890 | 8.137 | 120,130 | +0.19(+2.46%) |
Sep 15, 2009 | 7.897 | 8.032 | 7.845 | 7.942 | 148,878 | +0.01(+0.09%) |
Sep 14, 2009 | 7.612 | 7.987 | 7.612 | 7.935 | 253,892 | +0.27(+3.52%) |
Sep 11, 2009 | 7.492 | 7.672 | 7.395 | 7.665 | 227,447 | +0.19(+2.61%) |
Sep 10, 2009 | 7.125 | 7.477 | 7.057 | 7.470 | 285,445 | +0.31(+4.40%) |
Sep 09, 2009 | 7.245 | 7.260 | 7.050 | 7.155 | 215,300 | -0.11(-1.55%) |
Sep 08, 2009 | 7.200 | 7.282 | 7.057 | 7.267 | 116,373 | +0.15(+2.11%) |
Sep 04, 2009 | 6.982 | 7.132 | 6.810 | 7.117 | 181,743 | +0.11(+1.50%) |
Sep 03, 2009 | 6.945 | 7.042 | 6.742 | 7.012 | 289,990 | +0.07(+0.97%) |
Sep 02, 2009 | 6.997 | 7.095 | 6.915 | 6.945 | 237,010 | -0.11(-1.49%) |
Sep 01, 2009 | 7.155 | 7.425 | 6.930 | 7.050 | 383,270 | -0.17(-2.42%) |
Aug 31, 2009 | 7.447 | 7.462 | 7.170 | 7.224 | 350,055 | -0.31(-4.15%) |
Aug 28, 2009 | 7.732 | 7.732 | 7.440 | 7.537 | 222,334 | -0.16(-2.14%) |
Aug 27, 2009 | 7.642 | 7.717 | 7.507 | 7.702 | 304,431 | +0.04(+0.59%) |
Aug 26, 2009 | 7.410 | 7.657 | 7.290 | 7.657 | 402,203 | +0.22(+3.03%) |
Aug 25, 2009 | 7.485 | 7.635 | 7.402 | 7.432 | 289,122 | +0.01(+0.10%) |
Aug 24, 2009 | 7.725 | 7.725 | 7.297 | 7.425 | 435,041 | -0.28(-3.70%) |
Aug 21, 2009 | 7.282 | 7.852 | 7.275 | 7.710 | 395,701 | +0.52(+7.31%) |
Aug 20, 2009 | 7.117 | 7.275 | 7.050 | 7.185 | 171,358 | +0.03(+0.42%) |
Aug 19, 2009 | 6.810 | 7.207 | 6.810 | 7.155 | 279,769 | +0.28(+4.03%) |
Aug 18, 2009 | 6.885 | 6.967 | 6.810 | 6.877 | 323,678 | +0.05(+0.77%) |
Aug 17, 2009 | 6.825 | 6.870 | 6.705 | 6.825 | 185,399 | -0.16(-2.26%) |
Aug 14, 2009 | 7.057 | 7.117 | 6.862 | 6.982 | 302,836 | -0.07(-0.96%) |
Aug 13, 2009 | 7.237 | 7.237 | 6.900 | 7.050 | 308,338 | -0.12(-1.67%) |
Aug 12, 2009 | 7.177 | 7.417 | 7.162 | 7.170 | 384,264 | +0.02(+0.31%) |
Aug 11, 2009 | 7.102 | 7.222 | 7.042 | 7.147 | 224,623 | -0.01(-0.21%) |
Aug 10, 2009 | 7.312 | 7.410 | 7.020 | 7.162 | 285,429 | -0.21(-2.85%) |
Aug 07, 2009 | 7.267 | 7.462 | 7.245 | 7.372 | 368,754 | +0.24(+3.36%) |
Aug 06, 2009 | 7.380 | 7.470 | 7.117 | 7.132 | 330,087 | -0.19(-2.66%) |
Aug 05, 2009 | 7.635 | 7.642 | 7.290 | 7.327 | 617,569 | -0.32(-4.22%) |
Aug 04, 2009 | 7.380 | 7.650 | 7.245 | 7.650 | 301,675 | +0.21(+2.82%) |
Aug 03, 2009 | 7.500 | 7.500 | 7.237 | 7.440 | 301,029 | +0.10(+1.33%) |
Jul 31, 2009 | 7.342 | 7.500 | 7.095 | 7.342 | 316,528 | -0.05(-0.71%) |
Jul 30, 2009 | 7.440 | 7.740 | 7.320 | 7.395 | 347,628 | +0.09(+1.23%) |
Jul 29, 2009 | 7.380 | 7.455 | 7.192 | 7.305 | 317,207 | -0.16(-2.11%) |
Jul 28, 2009 | 7.432 | 7.545 | 7.282 | 7.462 | 410,336 | -0.02(-0.30%) |
Jul 27, 2009 | 7.425 | 7.575 | 7.406 | 7.485 | 337,268 | +0.04(+0.60%) |
Jul 24, 2009 | 7.335 | 7.462 | 7.012 | 7.440 | 1,236 | +0.02(+0.30%) |
Jul 23, 2009 | 6.690 | 7.447 | 6.645 | 7.417 | 501,672 | +0.69(+10.26%) |
Jul 22, 2009 | 6.555 | 6.810 | 6.555 | 6.727 | 380,464 | +0.12(+1.82%) |
Jul 21, 2009 | 6.637 | 6.667 | 6.457 | 6.607 | 325,725 | -0.03(-0.45%) |
Jul 20, 2009 | 6.427 | 6.637 | 6.315 | 6.637 | 400,669 | +0.26(+4.12%) |
Jul 17, 2009 | 6.375 | 6.472 | 6.300 | 6.375 | 321,895 | +0.01(+0.24%) |
Jul 16, 2009 | 6.225 | 6.405 | 5.670 | 6.360 | 483,514 | +0.07(+1.07%) |
Jul 15, 2009 | 6.037 | 6.330 | 5.977 | 6.292 | 419,167 | +0.35(+5.93%) |
Jul 14, 2009 | 5.812 | 5.962 | 5.625 | 5.940 | 265,432 | +0.14(+2.46%) |
Jul 13, 2009 | 5.632 | 5.812 | 5.625 | 5.797 | 187,634 | +0.26(+4.74%) |
Jul 10, 2009 | 5.415 | 5.550 | 5.362 | 5.535 | 365,958 | +0.14(+2.64%) |
Jul 09, 2009 | 5.512 | 5.595 | 5.362 | 5.392 | 221,100 | -0.12(-2.18%) |
Jul 08, 2009 | 5.520 | 5.610 | 5.385 | 5.512 | 573,760 | +0.00(+0.00%) |
Jul 07, 2009 | 5.775 | 5.814 | 5.512 | 5.512 | 572,160 | -0.25(-4.30%) |
Jul 06, 2009 | 5.580 | 5.797 | 5.512 | 5.760 | 298,343 | +0.18(+3.23%) |
Jul 02, 2009 | 5.842 | 5.865 | 5.580 | 5.580 | 487,305 | -0.38(-6.42%) |
Jul 01, 2009 | 5.737 | 6.045 | 5.662 | 5.962 | 371,961 | +0.28(+4.88%) |
Jun 30, 2009 | 5.587 | 5.730 | 5.542 | 5.685 | 594,324 | +0.12(+2.16%) |
Jun 29, 2009 | 5.632 | 5.632 | 5.385 | 5.565 | 405,251 | +0.02(+0.41%) |
Jun 26, 2009 | 5.122 | 5.610 | 5.122 | 5.542 | 1,181,461 | +0.37(+7.26%) |
Jun 25, 2009 | 5.160 | 5.242 | 5.077 | 5.167 | 1,408,733 | +0.01(+0.29%) |
Jun 24, 2009 | 5.197 | 5.302 | 5.130 | 5.152 | 431,370 | +0.01(+0.29%) |
Jun 23, 2009 | 5.430 | 5.467 | 5.107 | 5.137 | 949,941 | -0.23(-4.33%) |
Jun 22, 2009 | 5.392 | 5.482 | 5.332 | 5.370 | 325,655 | -0.08(-1.51%) |
Jun 19, 2009 | 5.617 | 5.662 | 5.437 | 5.452 | 395,619 | -0.07(-1.36%) |
Jun 18, 2009 | 5.505 | 5.677 | 5.430 | 5.527 | 267,967 | +0.00(+0.00%) |
Jun 17, 2009 | 5.325 | 5.617 | 5.235 | 5.527 | 443,451 | +0.22(+4.10%) |
Jun 16, 2009 | 5.422 | 5.497 | 5.287 | 5.310 | 445,171 | -0.04(-0.70%) |
Jun 15, 2009 | 5.355 | 5.460 | 5.220 | 5.347 | 586,881 | -0.05(-0.97%) |
Jun 12, 2009 | 5.482 | 5.565 | 5.145 | 5.400 | 1,496,687 | -0.14(-2.57%) |
Jun 11, 2009 | 5.610 | 5.707 | 5.527 | 5.542 | 700,406 | -0.04(-0.67%) |
Jun 10, 2009 | 5.677 | 5.722 | 5.445 | 5.580 | 667,725 | -0.07(-1.20%) |
Jun 09, 2009 | 5.782 | 5.812 | 5.625 | 5.647 | 427,300 | -0.08(-1.44%) |
Jun 08, 2009 | 5.812 | 5.820 | 5.722 | 5.730 | 367,705 | -0.16(-2.80%) |
Jun 05, 2009 | 5.917 | 5.932 | 5.797 | 5.895 | 396,265 | +0.05(+0.90%) |
Jun 04, 2009 | 5.790 | 5.914 | 5.655 | 5.842 | 473,069 | +0.10(+1.70%) |
Jun 03, 2009 | 5.467 | 5.775 | 5.347 | 5.745 | 704,395 | +0.33(+6.09%) |
Jun 02, 2009 | 5.317 | 5.580 | 5.235 | 5.415 | 1,273,933 | +0.09(+1.69%) |