Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 8.380 | 8.480 | 8.220 | 8.340 | 45,581 | +0.11(+1.34%) |
May 28, 2010 | 8.250 | 8.320 | 8.130 | 8.230 | 35,903 | -0.01(-0.12%) |
May 27, 2010 | 8.140 | 8.240 | 8.050 | 8.240 | 45,021 | +0.23(+2.87%) |
May 26, 2010 | 7.760 | 8.140 | 7.730 | 8.010 | 78,993 | +0.15(+1.91%) |
May 25, 2010 | 7.720 | 7.880 | 7.520 | 7.860 | 51,352 | -0.10(-1.26%) |
May 21, 2010 | 7.600 | 8.070 | 7.600 | 7.960 | 73,015 | +0.12(+1.53%) |
May 20, 2010 | 7.610 | 7.870 | 7.720 | 7.840 | 112,709 | +0.08(+1.03%) |
May 19, 2010 | 7.880 | 7.890 | 7.680 | 7.760 | 197,108 | -0.08(-1.02%) |
May 18, 2010 | 7.960 | 8.070 | 7.840 | 7.840 | 54,789 | -0.17(-2.12%) |
May 17, 2010 | 8.210 | 8.250 | 7.910 | 8.010 | 49,340 | -0.21(-2.55%) |
May 14, 2010 | 8.320 | 8.320 | 8.100 | 8.220 | 41,159 | -0.12(-1.44%) |
May 13, 2010 | 8.410 | 8.470 | 8.250 | 8.340 | 27,566 | -0.07(-0.83%) |
May 12, 2010 | 8.270 | 8.470 | 8.270 | 8.410 | 144,317 | +0.16(+1.94%) |
May 11, 2010 | 8.150 | 8.340 | 8.180 | 8.250 | 77,425 | +0.12(+1.48%) |
May 10, 2010 | 8.090 | 8.140 | 7.950 | 8.130 | 121,402 | +0.20(+2.52%) |
May 07, 2010 | 7.870 | 8.000 | 7.780 | 7.930 | 137,726 | -0.20(-2.46%) |
May 06, 2010 | 8.040 | 8.220 | 7.770 | 8.130 | 212,760 | +0.09(+1.12%) |
May 05, 2010 | 7.850 | 8.040 | 7.900 | 8.040 | 191,330 | +0.10(+1.26%) |
May 04, 2010 | 8.100 | 8.140 | 7.940 | 7.940 | 143,907 | -0.15(-1.85%) |
May 03, 2010 | 8.290 | 8.290 | 7.910 | 8.090 | 227,646 | -0.14(-1.70%) |
Apr 30, 2010 | 8.750 | 8.750 | 8.100 | 8.230 | 683,895 | -1.27(-13.37%) |
Apr 29, 2010 | 9.120 | 9.530 | 9.120 | 9.500 | 139,505 | +0.38(+4.17%) |
Apr 28, 2010 | 9.260 | 9.290 | 9.020 | 9.120 | 67,324 | -0.11(-1.19%) |
Apr 27, 2010 | 9.500 | 9.640 | 9.220 | 9.230 | 227,195 | -0.15(-1.60%) |
Apr 26, 2010 | 9.000 | 9.400 | 8.980 | 9.380 | 244,091 | +0.38(+4.22%) |
Apr 23, 2010 | 8.920 | 9.010 | 8.880 | 9.000 | 36,643 | +0.04(+0.45%) |
Apr 22, 2010 | 9.000 | 9.000 | 8.830 | 8.960 | 48,575 | -0.03(-0.33%) |
Apr 21, 2010 | 8.910 | 8.990 | 8.830 | 8.990 | 31,022 | +0.13(+1.47%) |
Apr 20, 2010 | 8.840 | 8.930 | 8.690 | 8.860 | 67,865 | +0.05(+0.57%) |
Apr 19, 2010 | 8.800 | 8.940 | 8.650 | 8.810 | 83,365 | -0.07(-0.79%) |
Apr 16, 2010 | 9.060 | 9.060 | 8.750 | 8.880 | 64,381 | -0.19(-2.09%) |
Apr 15, 2010 | 9.000 | 9.160 | 9.000 | 9.070 | 110,985 | +0.07(+0.78%) |
Apr 14, 2010 | 8.880 | 9.030 | 8.880 | 9.000 | 64,987 | +0.10(+1.12%) |
Apr 13, 2010 | 8.740 | 8.940 | 8.650 | 8.900 | 62,062 | +0.16(+1.83%) |
Apr 12, 2010 | 9.030 | 9.030 | 8.740 | 8.740 | 53,686 | -0.09(-1.02%) |
Apr 09, 2010 | 9.020 | 9.020 | 8.810 | 8.830 | 65,346 | -0.14(-1.56%) |
Apr 08, 2010 | 8.940 | 9.000 | 8.770 | 8.970 | 113,853 | -0.02(-0.22%) |
Apr 07, 2010 | 9.050 | 9.050 | 8.870 | 8.990 | 155,138 | +0.03(+0.33%) |
Apr 06, 2010 | 8.750 | 9.050 | 8.720 | 8.960 | 198,405 | +0.22(+2.52%) |
Apr 05, 2010 | 8.500 | 8.740 | 8.500 | 8.740 | 93,696 | +0.20(+2.34%) |
Apr 01, 2010 | 8.540 | 8.540 | 8.540 | 0 | -0.02(-0.23%) | |
Mar 31, 2010 | 8.610 | 8.710 | 8.520 | 8.560 | 67,601 | -0.03(-0.35%) |
Mar 30, 2010 | 8.710 | 8.710 | 8.510 | 8.590 | 64,284 | -0.07(-0.81%) |
Mar 29, 2010 | 8.680 | 8.710 | 8.610 | 8.660 | 47,822 | +0.03(+0.35%) |
Mar 26, 2010 | 8.680 | 8.790 | 8.620 | 8.630 | 58,762 | +0.01(+0.12%) |
Mar 25, 2010 | 8.940 | 8.960 | 8.620 | 8.620 | 90,916 | -0.28(-3.15%) |
Mar 24, 2010 | 8.770 | 8.980 | 8.740 | 8.900 | 67,407 | +0.03(+0.34%) |
Mar 23, 2010 | 8.870 | 8.880 | 8.690 | 8.870 | 33,574 | +0.05(+0.57%) |
Mar 22, 2010 | 8.870 | 8.920 | 8.600 | 8.820 | 58,678 | -0.08(-0.90%) |
Mar 19, 2010 | 9.190 | 9.190 | 8.800 | 8.900 | 117,049 | -0.25(-2.73%) |
Mar 18, 2010 | 8.900 | 9.180 | 8.850 | 9.150 | 203,323 | +0.31(+3.51%) |
Mar 17, 2010 | 8.670 | 8.880 | 8.580 | 8.840 | 216,679 | +0.23(+2.67%) |
Mar 16, 2010 | 8.270 | 8.670 | 8.240 | 8.610 | 133,586 | +0.36(+4.36%) |
Mar 15, 2010 | 8.450 | 8.340 | 8.220 | 8.250 | 172,780 | -0.20(-2.37%) |
Mar 12, 2010 | 8.590 | 8.590 | 8.410 | 8.450 | 128,321 | -0.14(-1.63%) |
Mar 11, 2010 | 8.750 | 8.750 | 8.570 | 8.590 | 129,634 | -0.14(-1.60%) |
Mar 10, 2010 | 8.550 | 8.790 | 8.550 | 8.730 | 122,450 | +0.17(+1.99%) |
Mar 09, 2010 | 8.610 | 8.670 | 8.550 | 8.560 | 122,966 | -0.04(-0.47%) |
Mar 08, 2010 | 8.790 | 8.800 | 8.600 | 8.600 | 133,143 | -0.18(-2.05%) |
Mar 05, 2010 | 8.940 | 8.960 | 8.770 | 8.780 | 180,524 | -0.12(-1.35%) |
Mar 04, 2010 | 8.830 | 8.970 | 8.820 | 8.900 | 149,588 | +0.00(+0.00%) |
Mar 03, 2010 | 8.950 | 9.010 | 8.800 | 8.900 | 208,537 | +0.00(+0.00%) |
Mar 02, 2010 | 8.670 | 9.000 | 8.650 | 8.900 | 268,205 | +0.24(+2.77%) |
Mar 01, 2010 | 8.780 | 8.780 | 8.630 | 8.660 | 96,805 | +0.00(+0.00%) |
Feb 26, 2010 | 8.790 | 8.850 | 8.640 | 8.660 | 125,654 | -0.11(-1.25%) |
Feb 25, 2010 | 8.710 | 8.780 | 8.610 | 8.770 | 145,906 | -0.01(-0.11%) |
Feb 24, 2010 | 8.800 | 8.890 | 8.750 | 8.780 | 164,402 | -0.07(-0.79%) |
Feb 23, 2010 | 8.830 | 8.850 | 8.660 | 8.850 | 456,656 | -0.06(-0.67%) |
Feb 22, 2010 | 9.250 | 9.250 | 8.910 | 8.910 | 198,404 | -0.26(-2.84%) |
Feb 19, 2010 | 9.290 | 9.290 | 9.150 | 9.170 | 250,902 | -0.08(-0.86%) |
Feb 18, 2010 | 9.390 | 9.390 | 9.120 | 9.250 | 343,668 | -0.05(-0.54%) |
Feb 17, 2010 | 9.150 | 9.430 | 9.060 | 9.300 | 458,414 | +0.19(+2.09%) |
Feb 16, 2010 | 9.900 | 9.900 | 9.010 | 9.110 | 437,070 | -0.59(-6.08%) |
Feb 12, 2010 | 9.700 | 9.700 | 9.700 | 0 | -0.22(-2.22%) | |
Feb 11, 2010 | 10.50 | 10.51 | 9.890 | 9.920 | 1,118,906 | -2.55(-20.45%) |
Feb 10, 2010 | 12.75 | 12.90 | 12.40 | 12.47 | 163,244 | -0.10(-0.80%) |
Feb 09, 2010 | 12.26 | 12.96 | 12.26 | 12.57 | 173,996 | +0.57(+4.75%) |
Feb 08, 2010 | 11.69 | 12.30 | 11.52 | 12.00 | 130,463 | +0.26(+2.21%) |
Feb 05, 2010 | 11.51 | 11.83 | 11.25 | 11.74 | 139,171 | +0.08(+0.69%) |
Feb 04, 2010 | 11.99 | 12.00 | 11.60 | 11.66 | 106,041 | -0.40(-3.32%) |
Feb 03, 2010 | 12.14 | 12.17 | 11.95 | 12.06 | 49,531 | -0.09(-0.74%) |
Feb 02, 2010 | 12.00 | 12.26 | 11.94 | 12.15 | 110,081 | +0.15(+1.25%) |
Feb 01, 2010 | 11.95 | 12.09 | 11.91 | 12.00 | 41,179 | +0.20(+1.69%) |
Jan 29, 2010 | 12.29 | 12.51 | 11.80 | 11.80 | 208,901 | -0.57(-4.61%) |
Jan 28, 2010 | 12.18 | 12.43 | 12.18 | 12.37 | 121,286 | +0.19(+1.56%) |
Jan 27, 2010 | 12.30 | 12.50 | 12.11 | 12.18 | 94,822 | -0.13(-1.06%) |
Jan 26, 2010 | 12.11 | 12.49 | 12.07 | 12.31 | 54,562 | +0.12(+0.98%) |
Jan 25, 2010 | 12.25 | 12.57 | 12.08 | 12.19 | 77,772 | -0.09(-0.73%) |
Jan 22, 2010 | 12.55 | 12.80 | 12.25 | 12.28 | 113,832 | -0.29(-2.31%) |
Jan 21, 2010 | 12.87 | 12.87 | 12.53 | 12.57 | 232,470 | -0.24(-1.87%) |
Jan 20, 2010 | 12.80 | 13.00 | 12.59 | 12.81 | 228,226 | +0.51(+4.15%) |
Jan 19, 2010 | 12.15 | 12.55 | 12.04 | 12.30 | 157,179 | +0.14(+1.15%) |
Jan 18, 2010 | 12.03 | 12.19 | 12.03 | 12.16 | 28,779 | +0.02(+0.16%) |
Jan 15, 2010 | 12.09 | 12.28 | 12.01 | 12.14 | 185,583 | +0.10(+0.83%) |
Jan 14, 2010 | 12.41 | 12.41 | 12.02 | 12.04 | 250,944 | -0.31(-2.51%) |
Jan 13, 2010 | 12.50 | 12.50 | 12.05 | 12.35 | 175,615 | -0.15(-1.20%) |
Jan 12, 2010 | 13.37 | 13.47 | 12.45 | 12.50 | 191,507 | -0.82(-6.16%) |
Jan 11, 2010 | 12.95 | 13.33 | 12.78 | 13.32 | 208,175 | +0.45(+3.50%) |
Jan 08, 2010 | 13.01 | 13.01 | 12.55 | 12.87 | 108,656 | -0.02(-0.16%) |
Jan 07, 2010 | 13.11 | 13.15 | 12.80 | 12.89 | 196,906 | +0.18(+1.42%) |
Jan 06, 2010 | 12.51 | 12.99 | 12.51 | 12.71 | 254,400 | +0.47(+3.84%) |
Jan 05, 2010 | 11.61 | 12.44 | 11.60 | 12.24 | 217,280 | +0.66(+5.70%) |
Jan 04, 2010 | 11.19 | 11.59 | 11.18 | 11.58 | 118,591 | +0.40(+3.58%) |
Dec 31, 2009 | 11.18 | 11.18 | 11.18 | 0 | +0.24(+2.19%) | |
Dec 30, 2009 | 10.78 | 10.94 | 10.60 | 10.94 | 61,099 | +0.08(+0.74%) |
Dec 29, 2009 | 10.09 | 10.87 | 10.01 | 10.86 | 177,297 | +0.62(+6.05%) |
Dec 24, 2009 | 10.01 | 10.30 | 10.01 | 10.24 | 36,730 | +0.18(+1.79%) |
Dec 23, 2009 | 10.15 | 10.15 | 9.900 | 10.06 | 94,253 | -0.09(-0.89%) |
Dec 22, 2009 | 10.01 | 10.20 | 10.00 | 10.15 | 74,053 | +0.13(+1.30%) |
Dec 21, 2009 | 10.15 | 10.19 | 10.02 | 10.02 | 232,928 | -0.03(-0.30%) |
Dec 18, 2009 | 10.05 | 10.08 | 9.890 | 10.05 | 81,839 | -0.12(-1.18%) |
Dec 17, 2009 | 10.35 | 10.35 | 10.02 | 10.17 | 57,784 | -0.18(-1.74%) |
Dec 16, 2009 | 10.15 | 10.45 | 10.15 | 10.35 | 178,758 | +0.27(+2.68%) |
Dec 15, 2009 | 10.12 | 10.18 | 9.970 | 10.08 | 44,109 | -0.04(-0.40%) |
Dec 14, 2009 | 10.49 | 10.30 | 10.12 | 10.12 | 40,028 | -0.23(-2.22%) |
Dec 11, 2009 | 10.50 | 10.53 | 10.33 | 10.35 | 43,863 | -0.10(-0.96%) |
Dec 10, 2009 | 10.38 | 10.45 | 10.32 | 10.45 | 35,378 | -0.02(-0.19%) |
Dec 09, 2009 | 9.970 | 10.50 | 9.890 | 10.47 | 139,465 | +0.48(+4.80%) |
Dec 08, 2009 | 10.02 | 10.20 | 9.970 | 9.990 | 30,933 | -0.13(-1.28%) |
Dec 07, 2009 | 10.17 | 10.34 | 10.12 | 10.12 | 27,792 | -0.05(-0.49%) |
Dec 04, 2009 | 10.17 | 10.25 | 9.870 | 10.17 | 154,479 | +0.06(+0.59%) |
Dec 03, 2009 | 10.15 | 10.17 | 10.08 | 10.11 | 38,915 | -0.06(-0.59%) |
Dec 02, 2009 | 10.00 | 10.19 | 10.00 | 10.17 | 136,743 | +0.17(+1.70%) |
Dec 01, 2009 | 9.550 | 10.09 | 9.550 | 10.00 | 94,413 | +0.53(+5.60%) |
Nov 30, 2009 | 9.180 | 9.600 | 9.180 | 9.470 | 106,154 | +0.24(+2.60%) |
Nov 27, 2009 | 9.060 | 9.260 | 9.000 | 9.230 | 50,743 | +0.14(+1.54%) |
Nov 26, 2009 | 9.050 | 9.170 | 9.050 | 9.090 | 11,014 | -0.03(-0.33%) |
Nov 25, 2009 | 9.180 | 9.200 | 9.060 | 9.120 | 59,794 | -0.09(-0.98%) |
Nov 24, 2009 | 9.250 | 9.280 | 9.070 | 9.210 | 91,109 | -0.09(-0.97%) |
Nov 23, 2009 | 9.270 | 9.360 | 9.160 | 9.300 | 44,145 | +0.12(+1.31%) |
Nov 20, 2009 | 9.460 | 9.460 | 9.030 | 9.180 | 155,133 | -0.31(-3.27%) |
Nov 19, 2009 | 9.570 | 9.570 | 9.360 | 9.490 | 45,691 | -0.05(-0.52%) |
Nov 18, 2009 | 9.730 | 9.810 | 9.430 | 9.540 | 69,267 | -0.15(-1.55%) |
Nov 17, 2009 | 9.960 | 9.960 | 9.600 | 9.690 | 64,203 | -0.26(-2.61%) |
Nov 16, 2009 | 9.780 | 9.950 | 9.620 | 9.950 | 57,576 | +0.28(+2.90%) |
Nov 13, 2009 | 9.770 | 9.970 | 9.670 | 9.670 | 68,987 | -0.11(-1.12%) |
Nov 12, 2009 | 10.05 | 10.15 | 9.750 | 9.780 | 59,710 | -0.38(-3.74%) |
Nov 11, 2009 | 10.24 | 10.25 | 10.10 | 10.16 | 46,885 | +0.03(+0.30%) |
Nov 10, 2009 | 10.25 | 10.29 | 10.00 | 10.13 | 160,743 | -0.11(-1.07%) |
Nov 09, 2009 | 10.00 | 10.24 | 10.00 | 10.24 | 136,295 | +0.25(+2.50%) |
Nov 06, 2009 | 9.600 | 9.990 | 9.600 | 9.990 | 125,808 | +0.32(+3.31%) |
Nov 05, 2009 | 9.450 | 9.740 | 9.420 | 9.670 | 131,176 | +0.28(+2.98%) |
Nov 04, 2009 | 9.360 | 9.620 | 9.270 | 9.390 | 183,013 | +0.15(+1.62%) |
Nov 03, 2009 | 8.870 | 9.380 | 8.870 | 9.240 | 283,374 | +0.16(+1.76%) |
Nov 02, 2009 | 9.710 | 9.830 | 8.950 | 9.080 | 305,083 | -0.65(-6.68%) |
Oct 30, 2009 | 10.41 | 10.51 | 9.730 | 9.730 | 212,720 | -0.69(-6.62%) |
Oct 29, 2009 | 9.960 | 10.78 | 9.960 | 10.42 | 174,844 | +0.42(+4.20%) |
Oct 28, 2009 | 9.770 | 10.00 | 9.770 | 10.00 | 159,466 | +0.07(+0.70%) |
Oct 27, 2009 | 9.880 | 10.01 | 9.770 | 9.930 | 77,037 | +0.03(+0.30%) |
Oct 26, 2009 | 10.15 | 10.23 | 9.890 | 9.900 | 143,761 | -0.22(-2.17%) |
Oct 23, 2009 | 10.70 | 10.31 | 10.10 | 10.12 | 143,172 | -0.51(-4.80%) |
Oct 22, 2009 | 10.94 | 11.03 | 10.53 | 10.63 | 109,731 | -0.22(-2.03%) |
Oct 21, 2009 | 10.90 | 11.22 | 10.81 | 10.85 | 53,896 | -0.10(-0.91%) |
Oct 20, 2009 | 10.85 | 11.00 | 10.55 | 10.95 | 99,666 | +0.20(+1.86%) |
Oct 19, 2009 | 10.66 | 10.75 | 10.50 | 10.75 | 147,260 | +0.19(+1.80%) |
Oct 16, 2009 | 10.46 | 10.68 | 10.46 | 10.56 | 49,532 | -0.01(-0.09%) |
Oct 15, 2009 | 10.50 | 10.59 | 10.40 | 10.57 | 84,640 | +0.02(+0.19%) |
Oct 14, 2009 | 10.63 | 10.63 | 10.40 | 10.55 | 224,146 | +0.18(+1.74%) |
Oct 13, 2009 | 10.85 | 10.85 | 10.25 | 10.37 | 109,098 | -0.47(-4.34%) |
Oct 09, 2009 | 10.34 | 10.90 | 10.30 | 10.84 | 205,009 | +0.44(+4.23%) |
Oct 08, 2009 | 10.94 | 10.94 | 10.33 | 10.40 | 141,549 | -0.30(-2.80%) |
Oct 07, 2009 | 10.34 | 10.99 | 10.34 | 10.70 | 91,685 | +0.24(+2.29%) |
Oct 06, 2009 | 10.25 | 10.60 | 10.22 | 10.46 | 99,722 | +0.34(+3.36%) |
Oct 05, 2009 | 9.880 | 10.32 | 9.880 | 10.12 | 83,677 | +0.24(+2.43%) |
Oct 02, 2009 | 10.03 | 10.03 | 9.550 | 9.880 | 150,387 | -0.27(-2.66%) |
Oct 01, 2009 | 10.71 | 10.71 | 10.10 | 10.15 | 161,702 | -0.54(-5.05%) |
Sep 30, 2009 | 10.95 | 10.98 | 10.60 | 10.69 | 72,178 | -0.09(-0.83%) |
Sep 29, 2009 | 10.69 | 11.11 | 10.69 | 10.78 | 117,847 | +0.08(+0.75%) |
Sep 28, 2009 | 10.22 | 10.73 | 10.22 | 10.70 | 103,539 | +0.57(+5.63%) |
Sep 25, 2009 | 10.80 | 10.80 | 10.08 | 10.13 | 187,183 | -0.79(-7.23%) |
Sep 24, 2009 | 11.47 | 11.47 | 10.88 | 10.92 | 242,452 | -0.54(-4.71%) |
Sep 23, 2009 | 11.52 | 11.63 | 11.43 | 11.46 | 185,115 | -0.05(-0.43%) |
Sep 22, 2009 | 11.70 | 11.70 | 11.50 | 11.51 | 176,544 | +0.02(+0.17%) |
Sep 21, 2009 | 11.25 | 11.61 | 11.20 | 11.49 | 142,427 | +0.24(+2.13%) |
Sep 18, 2009 | 10.94 | 11.27 | 10.88 | 11.25 | 170,297 | +0.35(+3.21%) |
Sep 17, 2009 | 10.92 | 11.03 | 10.80 | 10.90 | 95,710 | +0.10(+0.93%) |
Sep 16, 2009 | 10.68 | 10.90 | 10.52 | 10.80 | 142,933 | +0.32(+3.05%) |
Sep 15, 2009 | 10.38 | 10.63 | 10.34 | 10.48 | 123,173 | +0.10(+0.96%) |
Sep 14, 2009 | 10.28 | 10.38 | 10.16 | 10.38 | 138,241 | +0.12(+1.17%) |
Sep 11, 2009 | 10.35 | 10.48 | 10.21 | 10.26 | 89,120 | -0.02(-0.19%) |
Sep 10, 2009 | 10.02 | 10.30 | 9.950 | 10.28 | 105,741 | +0.41(+4.15%) |
Sep 09, 2009 | 9.840 | 10.05 | 9.790 | 9.870 | 218,968 | +0.06(+0.61%) |
Sep 08, 2009 | 9.750 | 9.950 | 9.620 | 9.810 | 57,608 | +0.06(+0.62%) |
Sep 04, 2009 | 9.280 | 9.750 | 9.280 | 9.750 | 70,398 | +0.32(+3.39%) |
Sep 03, 2009 | 9.110 | 9.480 | 9.100 | 9.430 | 118,246 | +0.31(+3.40%) |
Sep 02, 2009 | 8.950 | 9.240 | 8.950 | 9.120 | 206,578 | +0.12(+1.33%) |
Sep 01, 2009 | 9.050 | 9.120 | 8.970 | 9.000 | 189,695 | -0.10(-1.10%) |
Aug 31, 2009 | 9.280 | 9.280 | 9.000 | 9.100 | 93,061 | -0.13(-1.41%) |
Aug 28, 2009 | 9.340 | 9.340 | 9.130 | 9.230 | 83,083 | +0.09(+0.98%) |
Aug 27, 2009 | 9.290 | 9.290 | 9.000 | 9.140 | 117,514 | -0.15(-1.61%) |
Aug 26, 2009 | 8.960 | 9.300 | 8.960 | 9.290 | 101,440 | +0.31(+3.45%) |
Aug 25, 2009 | 9.050 | 9.280 | 8.950 | 8.980 | 164,998 | -0.07(-0.77%) |
Aug 24, 2009 | 8.910 | 9.150 | 8.830 | 9.050 | 184,917 | +0.22(+2.49%) |
Aug 21, 2009 | 8.550 | 8.900 | 8.520 | 8.830 | 92,126 | +0.31(+3.64%) |
Aug 20, 2009 | 8.370 | 8.550 | 8.340 | 8.520 | 71,061 | +0.22(+2.65%) |
Aug 19, 2009 | 8.340 | 8.500 | 8.190 | 8.300 | 84,126 | -0.05(-0.60%) |
Aug 18, 2009 | 8.240 | 8.350 | 8.180 | 8.350 | 40,739 | +0.13(+1.58%) |
Aug 17, 2009 | 8.350 | 8.350 | 8.100 | 8.220 | 66,442 | -0.42(-4.86%) |
Aug 14, 2009 | 8.750 | 8.750 | 8.500 | 8.640 | 54,589 | -0.01(-0.12%) |
Aug 13, 2009 | 8.850 | 8.850 | 8.600 | 8.650 | 61,378 | +0.10(+1.17%) |
Aug 12, 2009 | 8.470 | 8.900 | 8.470 | 8.550 | 117,082 | +0.06(+0.71%) |
Aug 11, 2009 | 8.600 | 8.630 | 8.210 | 8.490 | 102,491 | -0.11(-1.28%) |
Aug 10, 2009 | 8.750 | 8.870 | 8.530 | 8.600 | 59,853 | -0.23(-2.60%) |
Aug 07, 2009 | 8.840 | 8.870 | 8.680 | 8.830 | 76,720 | +0.11(+1.26%) |
Aug 06, 2009 | 8.830 | 8.840 | 8.370 | 8.720 | 128,381 | +0.09(+1.04%) |
Aug 05, 2009 | 8.170 | 8.660 | 8.170 | 8.630 | 197,997 | +0.38(+4.61%) |
Aug 04, 2009 | 7.910 | 8.440 | 7.910 | 8.250 | 308,851 | +0.49(+6.31%) |
Jul 31, 2009 | 7.550 | 7.820 | 7.030 | 7.760 | 316,515 | -0.22(-2.76%) |
Jul 30, 2009 | 7.810 | 7.980 | 7.510 | 7.980 | 375,546 | +0.49(+6.54%) |
Jul 29, 2009 | 7.450 | 7.790 | 7.340 | 7.490 | 286,809 | +0.07(+0.94%) |
Jul 28, 2009 | 6.800 | 7.470 | 6.660 | 7.420 | 271,850 | +0.69(+10.25%) |
Jul 27, 2009 | 6.980 | 6.880 | 6.700 | 6.730 | 70,056 | -0.07(-1.03%) |
Jul 24, 2009 | 6.850 | 7.030 | 6.800 | 6.800 | 57,100 | -0.23(-3.27%) |
Jul 23, 2009 | 7.070 | 7.110 | 6.900 | 7.030 | 80,900 | +0.05(+0.72%) |
Jul 22, 2009 | 6.820 | 7.030 | 6.740 | 6.980 | 119,558 | +0.14(+2.05%) |
Jul 21, 2009 | 7.010 | 7.090 | 6.750 | 6.840 | 134,967 | -0.11(-1.58%) |
Jul 20, 2009 | 6.600 | 6.960 | 6.600 | 6.950 | 119,079 | +0.29(+4.35%) |
Jul 17, 2009 | 6.600 | 6.730 | 6.500 | 6.660 | 49,041 | +0.08(+1.22%) |
Jul 16, 2009 | 6.430 | 6.610 | 6.360 | 6.580 | 59,543 | +0.14(+2.17%) |
Jul 15, 2009 | 6.330 | 6.540 | 6.330 | 6.440 | 40,294 | +0.13(+2.06%) |
Jul 14, 2009 | 6.200 | 6.380 | 6.200 | 6.310 | 10,760 | -0.05(-0.79%) |
Jul 13, 2009 | 6.290 | 6.400 | 6.240 | 6.360 | 33,862 | +0.01(+0.16%) |
Jul 10, 2009 | 6.210 | 6.420 | 6.210 | 6.350 | 136,560 | +0.14(+2.25%) |
Jul 09, 2009 | 6.070 | 6.220 | 6.070 | 6.210 | 36,879 | +0.09(+1.47%) |
Jul 08, 2009 | 6.250 | 6.250 | 5.950 | 6.120 | 74,631 | -0.01(-0.16%) |
Jul 07, 2009 | 6.120 | 6.270 | 6.110 | 6.130 | 30,871 | -0.12(-1.92%) |
Jul 06, 2009 | 6.260 | 6.260 | 6.150 | 6.250 | 30,246 | -0.15(-2.34%) |
Jul 03, 2009 | 6.310 | 6.440 | 6.270 | 6.400 | 19,853 | +0.01(+0.16%) |
Jul 02, 2009 | 6.500 | 6.500 | 6.300 | 6.390 | 66,602 | -0.25(-3.77%) |
Jun 30, 2009 | 6.750 | 6.800 | 6.620 | 6.640 | 59,939 | -0.13(-1.92%) |
Jun 29, 2009 | 6.640 | 6.770 | 6.610 | 6.770 | 107,348 | +0.23(+3.52%) |
Jun 26, 2009 | 6.110 | 6.560 | 6.080 | 6.540 | 105,674 | +0.39(+6.34%) |
Jun 25, 2009 | 6.000 | 6.190 | 6.060 | 6.150 | 36,543 | +0.19(+3.19%) |
Jun 24, 2009 | 6.000 | 6.060 | 5.900 | 5.960 | 41,506 | +0.08(+1.36%) |
Jun 23, 2009 | 5.900 | 6.040 | 5.800 | 5.880 | 119,490 | -0.07(-1.18%) |
Jun 22, 2009 | 6.240 | 6.240 | 5.910 | 5.950 | 129,979 | -0.29(-4.65%) |
Jun 19, 2009 | 6.450 | 6.450 | 6.230 | 6.240 | 47,912 | +0.00(+0.00%) |
Jun 18, 2009 | 6.120 | 6.410 | 6.120 | 6.240 | 75,559 | +0.06(+0.97%) |
Jun 17, 2009 | 6.280 | 6.370 | 6.100 | 6.180 | 175,414 | -0.19(-2.98%) |
Jun 16, 2009 | 6.590 | 6.660 | 6.300 | 6.370 | 116,054 | -0.26(-3.92%) |
Jun 15, 2009 | 6.790 | 6.790 | 6.510 | 6.630 | 96,293 | -0.07(-1.04%) |
Jun 12, 2009 | 6.960 | 6.960 | 6.700 | 6.700 | 77,353 | -0.21(-3.04%) |
Jun 11, 2009 | 6.570 | 6.950 | 6.570 | 6.910 | 81,821 | +0.31(+4.70%) |
Jun 10, 2009 | 6.810 | 6.950 | 6.550 | 6.600 | 136,335 | -0.13(-1.93%) |
Jun 09, 2009 | 6.740 | 6.830 | 6.650 | 6.730 | 110,161 | -0.04(-0.59%) |
Jun 08, 2009 | 6.970 | 6.870 | 6.770 | 6.770 | 129,163 | -0.27(-3.84%) |
Jun 05, 2009 | 7.050 | 7.170 | 7.000 | 7.040 | 69,016 | +0.03(+0.43%) |
Jun 04, 2009 | 7.100 | 7.120 | 7.010 | 7.010 | 43,357 | -0.06(-0.85%) |
Jun 03, 2009 | 7.240 | 7.280 | 6.950 | 7.070 | 78,651 | -0.17(-2.35%) |
Jun 02, 2009 | 7.500 | 7.500 | 7.170 | 7.240 | 352,651 | -0.31(-4.11%) |