Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.55 | 11.62 | 11.14 | 11.35 | 886,937 | -0.19(-1.68%) |
May 27, 2010 | 11.33 | 11.58 | 11.11 | 11.55 | 1,143,757 | +0.46(+4.14%) |
May 26, 2010 | 11.10 | 11.44 | 11.08 | 11.09 | 1,408,291 | +0.03(+0.28%) |
May 25, 2010 | 10.62 | 11.17 | 10.57 | 11.06 | 1,610,018 | +0.26(+2.45%) |
May 24, 2010 | 10.75 | 11.05 | 10.69 | 10.79 | 986,414 | -0.04(-0.36%) |
May 21, 2010 | 10.72 | 11.04 | 10.42 | 10.83 | 1,720,799 | -0.06(-0.57%) |
May 20, 2010 | 10.93 | 11.22 | 10.83 | 10.90 | 1,393,167 | -0.44(-3.84%) |
May 19, 2010 | 11.34 | 11.49 | 11.15 | 11.33 | 815,857 | -0.05(-0.41%) |
May 18, 2010 | 11.66 | 11.71 | 11.26 | 11.38 | 1,032,485 | -0.14(-1.22%) |
May 17, 2010 | 11.56 | 11.63 | 11.14 | 11.52 | 900,436 | +0.04(+0.34%) |
May 14, 2010 | 11.70 | 11.74 | 11.28 | 11.48 | 967,571 | -0.28(-2.38%) |
May 13, 2010 | 11.61 | 11.89 | 11.49 | 11.76 | 1,197,547 | +0.09(+0.73%) |
May 12, 2010 | 11.42 | 11.73 | 11.42 | 11.67 | 905,181 | +0.24(+2.11%) |
May 11, 2010 | 11.47 | 11.59 | 11.10 | 11.43 | 1,062,962 | +0.19(+1.73%) |
May 10, 2010 | 11.14 | 11.45 | 10.94 | 11.24 | 1,097,526 | +0.61(+5.78%) |
May 07, 2010 | 10.79 | 10.97 | 10.48 | 10.62 | 982,728 | -0.28(-2.57%) |
May 06, 2010 | 11.33 | 11.52 | 10.52 | 10.90 | 1,380,755 | -0.44(-3.84%) |
May 05, 2010 | 11.60 | 11.81 | 11.26 | 11.34 | 1,160,624 | -0.10(-0.88%) |
May 04, 2010 | 11.32 | 11.49 | 10.98 | 11.44 | 2,022,334 | -0.53(-4.42%) |
May 03, 2010 | 11.53 | 11.99 | 11.51 | 11.97 | 1,958,233 | +0.47(+4.13%) |
Apr 30, 2010 | 11.92 | 12.18 | 11.48 | 11.49 | 1,220,680 | -0.39(-3.27%) |
Apr 29, 2010 | 11.37 | 11.88 | 11.37 | 11.88 | 1,835,247 | +0.55(+4.87%) |
Apr 28, 2010 | 11.95 | 11.95 | 10.90 | 11.33 | 3,449,493 | -0.75(-6.18%) |
Apr 27, 2010 | 12.23 | 12.46 | 11.99 | 12.08 | 1,071,459 | -0.16(-1.33%) |
Apr 26, 2010 | 12.44 | 12.55 | 12.24 | 12.24 | 874,994 | -0.17(-1.38%) |
Apr 23, 2010 | 12.50 | 12.51 | 12.26 | 12.41 | 601,669 | -0.13(-1.05%) |
Apr 22, 2010 | 12.15 | 12.60 | 12.00 | 12.54 | 1,435,319 | +0.28(+2.28%) |
Apr 21, 2010 | 12.17 | 12.27 | 11.99 | 12.26 | 1,212,306 | +0.11(+0.90%) |
Apr 20, 2010 | 11.85 | 12.17 | 11.85 | 12.16 | 924,750 | +0.31(+2.63%) |
Apr 19, 2010 | 11.99 | 12.10 | 11.67 | 11.84 | 941,671 | -0.15(-1.23%) |
Apr 16, 2010 | 12.02 | 12.10 | 11.79 | 11.99 | 957,666 | -0.09(-0.71%) |
Apr 15, 2010 | 11.70 | 12.10 | 11.69 | 12.08 | 1,311,318 | +0.35(+2.98%) |
Apr 14, 2010 | 11.88 | 11.90 | 11.64 | 11.73 | 738,994 | -0.07(-0.59%) |
Apr 13, 2010 | 11.69 | 11.81 | 11.52 | 11.80 | 759,659 | +0.12(+1.07%) |
Apr 12, 2010 | 11.76 | 11.88 | 11.64 | 11.67 | 1,006,298 | -0.01(-0.07%) |
Apr 09, 2010 | 11.70 | 11.78 | 11.57 | 11.68 | 1,204,382 | -0.05(-0.46%) |
Apr 08, 2010 | 11.28 | 11.76 | 11.19 | 11.74 | 1,989,041 | +0.45(+4.00%) |
Apr 07, 2010 | 10.94 | 11.28 | 10.90 | 11.28 | 1,467,120 | +0.29(+2.62%) |
Apr 06, 2010 | 11.02 | 11.04 | 10.90 | 11.00 | 445,891 | -0.04(-0.35%) |
Apr 05, 2010 | 10.92 | 11.04 | 10.84 | 11.04 | 955,167 | +0.21(+1.94%) |
Apr 01, 2010 | 10.86 | 10.83 | 10.83 | 10.83 | 521,417 | +0.02(+0.22%) |
Mar 31, 2010 | 10.93 | 11.04 | 10.80 | 10.80 | 817,347 | -0.13(-1.21%) |
Mar 30, 2010 | 10.93 | 11.01 | 10.83 | 10.93 | 420,702 | +0.05(+0.50%) |
Mar 29, 2010 | 10.93 | 10.99 | 10.79 | 10.88 | 431,216 | -0.05(-0.50%) |
Mar 26, 2010 | 11.03 | 11.19 | 10.83 | 10.93 | 630,015 | -0.09(-0.85%) |
Mar 25, 2010 | 11.10 | 11.25 | 11.00 | 11.03 | 1,079,827 | -0.05(-0.42%) |
Mar 24, 2010 | 11.00 | 11.09 | 10.98 | 11.07 | 1,076,337 | +0.00(+0.00%) |
Mar 23, 2010 | 11.03 | 11.08 | 10.90 | 11.07 | 846,570 | +0.06(+0.56%) |
Mar 22, 2010 | 10.90 | 11.08 | 10.85 | 11.01 | 944,263 | +0.09(+0.78%) |
Mar 19, 2010 | 10.97 | 11.04 | 10.82 | 10.93 | 1,736,522 | +0.01(+0.07%) |
Mar 18, 2010 | 10.74 | 11.00 | 10.74 | 10.92 | 725,337 | +0.16(+1.44%) |
Mar 17, 2010 | 10.65 | 10.80 | 10.52 | 10.76 | 733,536 | +0.16(+1.47%) |
Mar 16, 2010 | 10.88 | 10.89 | 10.55 | 10.61 | 1,495,118 | -0.22(-2.01%) |
Mar 15, 2010 | 10.72 | 11.01 | 10.68 | 10.83 | 1,325,567 | -0.18(-1.63%) |
Mar 12, 2010 | 11.05 | 11.07 | 10.91 | 11.00 | 981,522 | -0.01(-0.07%) |
Mar 11, 2010 | 10.84 | 11.05 | 10.78 | 11.01 | 1,373,416 | +0.12(+1.07%) |
Mar 10, 2010 | 10.95 | 11.00 | 10.79 | 10.90 | 1,932,441 | -0.02(-0.21%) |
Mar 09, 2010 | 10.98 | 11.16 | 10.87 | 10.92 | 2,230,356 | -0.11(-0.99%) |
Mar 08, 2010 | 11.00 | 11.05 | 10.85 | 11.03 | 2,270,287 | +0.04(+0.35%) |
Mar 05, 2010 | 10.76 | 10.99 | 10.65 | 10.99 | 1,879,706 | +0.23(+2.17%) |
Mar 04, 2010 | 10.83 | 10.85 | 10.62 | 10.76 | 973,259 | +0.06(+0.58%) |
Mar 03, 2010 | 10.59 | 10.82 | 10.54 | 10.69 | 2,075,345 | +0.09(+0.88%) |
Mar 02, 2010 | 10.58 | 10.76 | 10.54 | 10.60 | 1,429,808 | +0.06(+0.59%) |
Mar 01, 2010 | 10.47 | 10.58 | 10.37 | 10.54 | 1,721,394 | +0.09(+0.89%) |
Feb 26, 2010 | 10.59 | 10.64 | 10.37 | 10.44 | 1,431,261 | -0.16(-1.54%) |
Feb 25, 2010 | 10.70 | 10.76 | 10.59 | 10.61 | 1,065,143 | -0.23(-2.08%) |
Feb 24, 2010 | 10.80 | 10.97 | 10.63 | 10.83 | 2,056,449 | +0.05(+0.51%) |
Feb 23, 2010 | 10.47 | 11.07 | 10.23 | 10.78 | 5,064,001 | +0.67(+6.62%) |
Feb 22, 2010 | 10.27 | 10.30 | 10.08 | 10.11 | 1,687,339 | -0.05(-0.46%) |
Feb 19, 2010 | 10.06 | 10.18 | 9.989 | 10.16 | 1,286,137 | +0.10(+1.01%) |
Feb 18, 2010 | 10.14 | 10.18 | 10.04 | 10.06 | 589,970 | -0.08(-0.77%) |
Feb 17, 2010 | 10.23 | 10.34 | 10.08 | 10.13 | 1,219,178 | -0.09(-0.91%) |
Feb 16, 2010 | 9.807 | 10.27 | 9.776 | 10.23 | 1,629,808 | +0.44(+4.53%) |
Feb 12, 2010 | 9.534 | 9.783 | 9.783 | 9.783 | 919,392 | +0.15(+1.53%) |
Feb 11, 2010 | 9.620 | 9.651 | 9.472 | 9.636 | 1,042,083 | +0.02(+0.24%) |
Feb 10, 2010 | 9.612 | 9.667 | 9.496 | 9.612 | 814,102 | +0.00(+0.00%) |
Feb 09, 2010 | 9.597 | 9.643 | 9.356 | 9.612 | 1,734,602 | +0.19(+2.06%) |
Feb 08, 2010 | 9.496 | 9.643 | 9.395 | 9.418 | 845,811 | -0.05(-0.57%) |
Feb 05, 2010 | 9.324 | 9.527 | 9.177 | 9.472 | 2,524,872 | +0.37(+4.10%) |
Feb 04, 2010 | 9.138 | 9.223 | 9.045 | 9.099 | 928,263 | -0.12(-1.27%) |
Feb 03, 2010 | 9.379 | 9.441 | 9.192 | 9.216 | 929,087 | -0.23(-2.39%) |
Feb 02, 2010 | 9.309 | 9.496 | 9.223 | 9.441 | 1,500,018 | +0.10(+1.08%) |
Feb 01, 2010 | 9.045 | 9.356 | 8.959 | 9.340 | 1,710,467 | +0.30(+3.27%) |
Jan 29, 2010 | 9.083 | 9.138 | 8.998 | 9.045 | 1,207,998 | +0.02(+0.17%) |
Jan 28, 2010 | 8.967 | 9.177 | 8.928 | 9.029 | 1,833,069 | -0.21(-2.27%) |
Jan 27, 2010 | 9.076 | 9.247 | 9.076 | 9.239 | 940,962 | +0.10(+1.11%) |
Jan 26, 2010 | 9.083 | 9.208 | 9.076 | 9.138 | 1,000,971 | +0.00(+0.00%) |
Jan 25, 2010 | 9.239 | 9.239 | 9.107 | 9.138 | 1,659,565 | -0.05(-0.51%) |
Jan 22, 2010 | 9.184 | 9.293 | 9.076 | 9.184 | 1,723,167 | +0.00(+0.00%) |
Jan 21, 2010 | 9.045 | 9.223 | 9.045 | 9.184 | 1,807,858 | +0.16(+1.81%) |
Jan 20, 2010 | 8.858 | 9.037 | 8.788 | 9.021 | 1,450,835 | +0.13(+1.49%) |
Jan 19, 2010 | 8.788 | 8.897 | 8.749 | 8.889 | 768,443 | +0.12(+1.42%) |
Jan 15, 2010 | 8.827 | 8.765 | 8.765 | 8.765 | 759,430 | -0.05(-0.53%) |
Jan 14, 2010 | 8.430 | 8.967 | 8.376 | 8.811 | 2,548,185 | +0.38(+4.52%) |
Jan 13, 2010 | 8.275 | 8.461 | 8.236 | 8.430 | 667,008 | +0.16(+1.88%) |
Jan 12, 2010 | 8.275 | 8.407 | 8.228 | 8.275 | 2,494,658 | -0.02(-0.28%) |
Jan 11, 2010 | 8.601 | 8.601 | 8.212 | 8.298 | 1,705,807 | -0.24(-2.82%) |
Jan 08, 2010 | 8.547 | 8.570 | 8.422 | 8.539 | 1,305,611 | -0.05(-0.63%) |
Jan 07, 2010 | 8.687 | 8.710 | 8.523 | 8.593 | 1,066,784 | -0.08(-0.90%) |
Jan 06, 2010 | 8.928 | 9.006 | 8.632 | 8.671 | 1,476,360 | -0.30(-3.38%) |
Jan 05, 2010 | 8.803 | 9.278 | 8.640 | 8.975 | 1,732,163 | +0.19(+2.12%) |
Jan 04, 2010 | 8.858 | 8.858 | 8.737 | 8.788 | 1,689,278 | +0.05(+0.62%) |
Dec 31, 2009 | 8.842 | 8.733 | 8.733 | 8.733 | 362,099 | -0.09(-0.97%) |
Dec 30, 2009 | 8.998 | 8.998 | 8.733 | 8.819 | 529,314 | -0.19(-2.07%) |
Dec 29, 2009 | 9.045 | 9.122 | 8.998 | 9.006 | 670,474 | -0.02(-0.17%) |
Dec 28, 2009 | 9.177 | 9.208 | 8.975 | 9.021 | 284,075 | -0.18(-1.94%) |
Dec 24, 2009 | 9.216 | 9.216 | 9.107 | 9.200 | 177,122 | +0.04(+0.42%) |
Dec 23, 2009 | 8.943 | 9.169 | 8.936 | 9.161 | 548,782 | +0.22(+2.43%) |
Dec 22, 2009 | 8.905 | 8.943 | 8.796 | 8.943 | 621,806 | +0.05(+0.52%) |
Dec 21, 2009 | 8.873 | 8.905 | 8.765 | 8.897 | 765,378 | +0.04(+0.44%) |
Dec 18, 2009 | 8.453 | 8.858 | 8.345 | 8.858 | 2,057,713 | +0.49(+5.85%) |
Dec 17, 2009 | 8.492 | 8.523 | 8.286 | 8.368 | 755,106 | -0.19(-2.27%) |
Dec 16, 2009 | 8.523 | 8.695 | 8.508 | 8.562 | 767,309 | +0.05(+0.55%) |
Dec 15, 2009 | 8.485 | 8.593 | 8.399 | 8.516 | 688,075 | -0.01(-0.09%) |
Dec 14, 2009 | 8.415 | 8.531 | 8.275 | 8.523 | 385,863 | +0.10(+1.20%) |
Dec 11, 2009 | 8.376 | 8.453 | 8.321 | 8.422 | 312,356 | +0.06(+0.74%) |
Dec 10, 2009 | 8.189 | 8.492 | 8.065 | 8.360 | 968,181 | +0.16(+1.90%) |
Dec 09, 2009 | 8.205 | 8.383 | 8.088 | 8.205 | 465,980 | +0.02(+0.29%) |
Dec 08, 2009 | 8.290 | 8.290 | 8.127 | 8.181 | 588,106 | -0.18(-2.14%) |
Dec 07, 2009 | 8.306 | 8.477 | 8.275 | 8.360 | 797,097 | +0.05(+0.56%) |
Dec 04, 2009 | 8.135 | 8.376 | 8.049 | 8.313 | 1,798,296 | +0.33(+4.09%) |
Dec 03, 2009 | 8.189 | 8.267 | 7.979 | 7.987 | 1,040,443 | -0.20(-2.47%) |
Dec 02, 2009 | 8.080 | 8.275 | 8.072 | 8.189 | 1,025,678 | +0.12(+1.54%) |
Dec 01, 2009 | 8.057 | 8.158 | 7.964 | 8.065 | 1,591,415 | +0.07(+0.88%) |
Nov 30, 2009 | 7.971 | 8.018 | 7.808 | 7.995 | 974,158 | +0.00(+0.00%) |
Nov 27, 2009 | 7.862 | 8.057 | 7.855 | 7.995 | 303,039 | -0.09(-1.15%) |
Nov 25, 2009 | 8.181 | 8.205 | 8.080 | 8.088 | 360,706 | -0.08(-0.95%) |
Nov 24, 2009 | 8.329 | 8.329 | 8.104 | 8.166 | 1,217,378 | -0.13(-1.59%) |
Nov 23, 2009 | 8.205 | 8.383 | 8.205 | 8.298 | 1,468,881 | +0.14(+1.72%) |
Nov 20, 2009 | 8.034 | 8.205 | 8.034 | 8.158 | 723,882 | +0.05(+0.67%) |
Nov 19, 2009 | 8.181 | 8.212 | 8.034 | 8.104 | 840,238 | -0.17(-2.07%) |
Nov 18, 2009 | 8.492 | 8.593 | 8.275 | 8.275 | 859,756 | -0.24(-2.83%) |
Nov 17, 2009 | 8.430 | 8.523 | 8.290 | 8.516 | 1,263,327 | +0.03(+0.37%) |
Nov 16, 2009 | 8.236 | 8.500 | 8.080 | 8.485 | 783,484 | +0.27(+3.31%) |
Nov 13, 2009 | 8.104 | 8.298 | 7.995 | 8.212 | 605,676 | +0.10(+1.25%) |
Nov 12, 2009 | 8.329 | 8.376 | 8.072 | 8.111 | 1,957,764 | -0.25(-2.98%) |
Nov 11, 2009 | 8.321 | 8.438 | 8.236 | 8.360 | 1,140,699 | +0.15(+1.80%) |
Nov 10, 2009 | 8.438 | 8.539 | 8.166 | 8.212 | 1,542,033 | -0.29(-3.39%) |
Nov 09, 2009 | 8.625 | 8.671 | 8.407 | 8.500 | 2,249,326 | -0.11(-1.26%) |
Nov 06, 2009 | 8.578 | 8.648 | 8.345 | 8.609 | 1,676,354 | +0.01(+0.09%) |
Nov 05, 2009 | 8.485 | 8.663 | 8.376 | 8.601 | 1,396,078 | +0.22(+2.60%) |
Nov 04, 2009 | 8.601 | 8.663 | 8.368 | 8.383 | 1,703,240 | -0.14(-1.64%) |
Nov 03, 2009 | 8.065 | 8.811 | 7.792 | 8.523 | 4,251,620 | +1.22(+16.72%) |
Nov 02, 2009 | 7.380 | 7.481 | 7.209 | 7.302 | 2,131,727 | -0.06(-0.84%) |
Oct 30, 2009 | 7.582 | 7.645 | 7.349 | 7.365 | 1,220,974 | -0.29(-3.76%) |
Oct 29, 2009 | 7.668 | 7.800 | 7.567 | 7.652 | 903,616 | +0.06(+0.82%) |
Oct 28, 2009 | 7.785 | 7.870 | 7.559 | 7.590 | 1,409,598 | -0.20(-2.59%) |
Oct 27, 2009 | 7.824 | 7.870 | 7.707 | 7.792 | 912,570 | -0.02(-0.20%) |
Oct 26, 2009 | 7.824 | 7.971 | 7.777 | 7.808 | 878,325 | +0.02(+0.30%) |
Oct 23, 2009 | 7.862 | 8.010 | 7.730 | 7.785 | 1,060,442 | -0.05(-0.69%) |
Oct 22, 2009 | 7.707 | 7.979 | 7.695 | 7.839 | 1,460,059 | +0.14(+1.82%) |
Oct 21, 2009 | 8.065 | 8.310 | 7.660 | 7.699 | 1,827,933 | -0.37(-4.53%) |
Oct 20, 2009 | 7.975 | 8.212 | 7.901 | 8.065 | 1,268,539 | -0.18(-2.17%) |
Oct 19, 2009 | 8.166 | 8.391 | 8.111 | 8.243 | 778,115 | +0.12(+1.53%) |
Oct 16, 2009 | 8.158 | 8.181 | 8.010 | 8.119 | 708,695 | -0.09(-1.14%) |
Oct 15, 2009 | 8.236 | 8.267 | 8.127 | 8.212 | 565,085 | -0.02(-0.28%) |
Oct 14, 2009 | 8.275 | 8.360 | 8.142 | 8.236 | 730,193 | +0.02(+0.19%) |
Oct 13, 2009 | 8.376 | 8.461 | 8.181 | 8.220 | 573,842 | -0.16(-1.86%) |
Oct 12, 2009 | 8.422 | 8.492 | 8.321 | 8.376 | 503,652 | -0.10(-1.19%) |
Oct 09, 2009 | 8.368 | 8.593 | 8.119 | 8.477 | 1,363,104 | +0.36(+4.41%) |
Oct 08, 2009 | 8.018 | 8.306 | 8.018 | 8.119 | 1,684,099 | +0.17(+2.15%) |
Oct 07, 2009 | 7.917 | 8.088 | 7.824 | 7.948 | 661,668 | -0.02(-0.20%) |
Oct 06, 2009 | 7.878 | 8.018 | 7.792 | 7.964 | 635,747 | +0.13(+1.69%) |
Oct 05, 2009 | 7.769 | 7.925 | 7.672 | 7.831 | 967,899 | +0.07(+0.90%) |
Oct 02, 2009 | 7.824 | 7.901 | 7.699 | 7.761 | 1,034,820 | -0.10(-1.29%) |
Oct 01, 2009 | 8.205 | 8.267 | 7.855 | 7.862 | 750,284 | -0.40(-4.80%) |
Sep 30, 2009 | 8.290 | 8.422 | 7.932 | 8.259 | 838,739 | -0.05(-0.65%) |
Sep 29, 2009 | 8.049 | 8.345 | 8.034 | 8.313 | 602,200 | +0.25(+3.09%) |
Sep 28, 2009 | 8.259 | 8.321 | 8.034 | 8.065 | 1,110,836 | -0.20(-2.45%) |
Sep 25, 2009 | 8.313 | 8.337 | 8.174 | 8.267 | 394,844 | -0.05(-0.65%) |
Sep 24, 2009 | 8.383 | 8.407 | 8.259 | 8.321 | 1,067,671 | -0.01(-0.09%) |
Sep 23, 2009 | 8.516 | 8.593 | 8.313 | 8.329 | 805,286 | -0.20(-2.37%) |
Sep 22, 2009 | 8.741 | 8.741 | 8.500 | 8.531 | 477,914 | -0.18(-2.05%) |
Sep 21, 2009 | 8.772 | 8.889 | 8.679 | 8.710 | 572,092 | -0.08(-0.88%) |
Sep 18, 2009 | 8.873 | 8.912 | 8.702 | 8.788 | 1,313,816 | -0.07(-0.79%) |
Sep 17, 2009 | 8.982 | 9.060 | 8.578 | 8.858 | 1,099,134 | -0.11(-1.21%) |
Sep 16, 2009 | 8.819 | 9.138 | 8.788 | 8.967 | 881,125 | +0.19(+2.22%) |
Sep 15, 2009 | 8.562 | 8.803 | 8.562 | 8.772 | 654,656 | +0.21(+2.45%) |
Sep 14, 2009 | 8.135 | 8.562 | 8.088 | 8.562 | 1,187,077 | +0.36(+4.36%) |
Sep 11, 2009 | 8.368 | 8.461 | 8.127 | 8.205 | 646,368 | -0.17(-2.04%) |
Sep 10, 2009 | 8.290 | 8.399 | 8.205 | 8.376 | 874,686 | +0.05(+0.65%) |
Sep 09, 2009 | 8.212 | 8.376 | 8.166 | 8.321 | 421,902 | +0.12(+1.52%) |
Sep 08, 2009 | 8.142 | 8.220 | 8.088 | 8.197 | 623,510 | +0.15(+1.84%) |
Sep 04, 2009 | 7.971 | 8.072 | 7.917 | 8.049 | 632,469 | +0.07(+0.88%) |
Sep 03, 2009 | 7.855 | 7.979 | 7.785 | 7.979 | 615,528 | +0.14(+1.79%) |
Sep 02, 2009 | 7.886 | 7.932 | 7.831 | 7.839 | 768,406 | -0.04(-0.49%) |
Sep 01, 2009 | 7.932 | 8.010 | 7.777 | 7.878 | 1,130,459 | -0.05(-0.59%) |
Aug 31, 2009 | 7.971 | 7.987 | 7.909 | 7.925 | 876,868 | -0.08(-0.97%) |
Aug 28, 2009 | 8.041 | 8.080 | 7.925 | 8.002 | 1,147,973 | +0.00(+0.00%) |
Aug 27, 2009 | 7.995 | 8.026 | 7.831 | 8.002 | 936,544 | -0.01(-0.10%) |
Aug 26, 2009 | 8.174 | 8.243 | 8.002 | 8.010 | 785,525 | -0.15(-1.81%) |
Aug 25, 2009 | 8.251 | 8.290 | 8.135 | 8.158 | 724,004 | -0.04(-0.47%) |
Aug 24, 2009 | 8.500 | 8.523 | 8.142 | 8.197 | 628,306 | -0.27(-3.21%) |
Aug 21, 2009 | 8.453 | 8.570 | 8.360 | 8.469 | 816,195 | +0.12(+1.40%) |
Aug 20, 2009 | 8.010 | 8.368 | 7.894 | 8.352 | 847,421 | +0.35(+4.37%) |
Aug 19, 2009 | 7.987 | 8.065 | 7.855 | 8.002 | 396,717 | -0.04(-0.48%) |
Aug 18, 2009 | 7.964 | 8.049 | 7.761 | 8.041 | 572,960 | +0.13(+1.67%) |
Aug 17, 2009 | 7.940 | 8.010 | 7.722 | 7.909 | 885,088 | -0.12(-1.55%) |
Aug 14, 2009 | 8.174 | 8.181 | 7.971 | 8.034 | 1,148,060 | -0.12(-1.53%) |
Aug 13, 2009 | 7.932 | 8.166 | 7.621 | 8.158 | 933,745 | +0.29(+3.66%) |
Aug 12, 2009 | 7.769 | 8.026 | 7.582 | 7.870 | 2,428,393 | -0.27(-3.34%) |
Aug 11, 2009 | 8.197 | 8.251 | 8.072 | 8.142 | 473,793 | -0.06(-0.76%) |
Aug 10, 2009 | 8.096 | 8.236 | 8.096 | 8.205 | 984,098 | +0.05(+0.67%) |
Aug 07, 2009 | 8.345 | 8.446 | 8.111 | 8.150 | 1,561,529 | -0.06(-0.76%) |
Aug 06, 2009 | 8.523 | 8.523 | 8.158 | 8.212 | 1,129,327 | -0.26(-3.03%) |
Aug 05, 2009 | 8.578 | 8.632 | 8.407 | 8.469 | 596,551 | -0.08(-0.91%) |
Aug 04, 2009 | 8.710 | 8.943 | 8.337 | 8.547 | 2,321,634 | -0.60(-6.55%) |
Aug 03, 2009 | 8.671 | 9.208 | 8.547 | 9.146 | 1,954,405 | +0.49(+5.66%) |
Jul 31, 2009 | 8.500 | 8.733 | 8.438 | 8.656 | 2,047,804 | +0.16(+1.83%) |
Jul 30, 2009 | 8.555 | 8.632 | 8.430 | 8.500 | 961,919 | +0.05(+0.55%) |
Jul 29, 2009 | 8.555 | 8.632 | 8.407 | 8.453 | 968,121 | -0.13(-1.54%) |
Jul 28, 2009 | 8.547 | 8.796 | 8.321 | 8.586 | 616,765 | +0.03(+0.36%) |
Jul 27, 2009 | 8.508 | 8.555 | 8.430 | 8.555 | 475,741 | +0.03(+0.36%) |
Jul 24, 2009 | 8.438 | 8.687 | 8.415 | 8.523 | 1,101,330 | -0.06(-0.72%) |
Jul 23, 2009 | 8.469 | 8.663 | 8.360 | 8.586 | 663,877 | +0.07(+0.82%) |
Jul 22, 2009 | 8.562 | 8.835 | 8.500 | 8.516 | 924,504 | -0.11(-1.26%) |
Jul 21, 2009 | 8.702 | 8.749 | 8.508 | 8.625 | 1,120,592 | -0.02(-0.18%) |
Jul 20, 2009 | 8.399 | 8.718 | 8.306 | 8.640 | 1,801,682 | -0.25(-2.80%) |
Jul 17, 2009 | 9.021 | 9.045 | 8.788 | 8.889 | 505,062 | -0.11(-1.21%) |
Jul 16, 2009 | 9.013 | 9.052 | 8.788 | 8.998 | 919,199 | -0.05(-0.60%) |
Jul 15, 2009 | 8.749 | 9.091 | 8.555 | 9.052 | 1,492,765 | +0.42(+4.86%) |
Jul 14, 2009 | 8.407 | 8.640 | 8.337 | 8.632 | 455,735 | +0.20(+2.40%) |
Jul 13, 2009 | 8.345 | 8.485 | 8.018 | 8.430 | 583,099 | +0.26(+3.24%) |
Jul 10, 2009 | 8.026 | 8.345 | 8.010 | 8.166 | 620,426 | +0.13(+1.65%) |
Jul 09, 2009 | 8.041 | 8.080 | 7.824 | 8.034 | 509,889 | +0.07(+0.88%) |
Jul 08, 2009 | 8.002 | 8.127 | 7.800 | 7.964 | 924,238 | +0.02(+0.29%) |
Jul 07, 2009 | 8.228 | 8.329 | 7.847 | 7.940 | 999,586 | -0.26(-3.13%) |
Jul 06, 2009 | 8.329 | 8.360 | 8.111 | 8.197 | 529,083 | -0.13(-1.59%) |
Jul 02, 2009 | 8.617 | 8.803 | 8.267 | 8.329 | 629,661 | -0.40(-4.63%) |
Jul 01, 2009 | 8.531 | 8.897 | 8.508 | 8.733 | 849,919 | +0.25(+2.93%) |
Jun 30, 2009 | 8.617 | 8.741 | 8.438 | 8.485 | 849,882 | -0.10(-1.18%) |
Jun 29, 2009 | 8.656 | 8.827 | 8.407 | 8.586 | 374,416 | -0.12(-1.34%) |
Jun 26, 2009 | 8.523 | 8.718 | 8.446 | 8.702 | 1,059,717 | +0.16(+1.91%) |
Jun 25, 2009 | 8.531 | 8.640 | 8.212 | 8.539 | 741,896 | +0.23(+2.81%) |
Jun 24, 2009 | 8.026 | 8.453 | 8.026 | 8.306 | 476,619 | +0.00(+0.00%) |
Jun 23, 2009 | 8.485 | 8.555 | 8.267 | 8.306 | 466,020 | -0.10(-1.20%) |
Jun 22, 2009 | 8.648 | 8.648 | 8.329 | 8.407 | 639,353 | -0.27(-3.14%) |
Jun 19, 2009 | 8.656 | 8.873 | 8.376 | 8.679 | 1,254,258 | +0.16(+1.92%) |
Jun 18, 2009 | 8.415 | 8.541 | 8.360 | 8.516 | 998,582 | +0.10(+1.20%) |
Jun 17, 2009 | 8.290 | 8.741 | 7.975 | 8.415 | 855,072 | +0.16(+1.88%) |
Jun 16, 2009 | 8.422 | 8.422 | 8.072 | 8.259 | 1,304,680 | -0.06(-0.75%) |
Jun 15, 2009 | 8.586 | 8.586 | 8.251 | 8.321 | 1,191,063 | -0.41(-4.72%) |
Jun 12, 2009 | 8.516 | 8.741 | 8.440 | 8.733 | 836,621 | +0.20(+2.37%) |
Jun 11, 2009 | 8.889 | 9.013 | 8.531 | 8.531 | 496,394 | -0.37(-4.19%) |
Jun 10, 2009 | 9.394 | 9.480 | 8.586 | 8.905 | 1,078,978 | -0.40(-4.26%) |
Jun 09, 2009 | 9.286 | 9.433 | 9.254 | 9.301 | 241,868 | +0.06(+0.67%) |
Jun 08, 2009 | 9.270 | 9.620 | 9.146 | 9.239 | 649,886 | -0.33(-3.49%) |
Jun 05, 2009 | 9.853 | 9.916 | 9.527 | 9.573 | 571,958 | -0.17(-1.76%) |
Jun 04, 2009 | 9.776 | 9.846 | 9.527 | 9.744 | 982,825 | -0.03(-0.32%) |
Jun 03, 2009 | 9.589 | 9.791 | 9.488 | 9.776 | 746,717 | +0.09(+0.96%) |
Jun 02, 2009 | 9.480 | 9.752 | 9.262 | 9.682 | 825,007 | +0.24(+2.55%) |