Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.978 | 10.32 | 9.948 | 9.978 | 20,480 | -0.07(-0.65%) |
Jun 29, 2010 | 10.08 | 10.12 | 9.918 | 10.04 | 5,225 | -0.26(-2.53%) |
Jun 25, 2010 | 10.30 | 10.42 | 10.16 | 10.30 | 1,386,406 | +0.11(+1.09%) |
Jun 24, 2010 | 10.19 | 10.49 | 10.13 | 10.19 | 3,055 | -0.31(-2.96%) |
Jun 23, 2010 | 10.54 | 10.65 | 10.24 | 10.50 | 924,071 | -0.08(-0.78%) |
Jun 22, 2010 | 10.59 | 11.19 | 10.56 | 10.59 | 5,654 | -0.54(-4.86%) |
Jun 21, 2010 | 11.23 | 11.31 | 11.08 | 11.13 | 678,636 | +0.07(+0.64%) |
Jun 18, 2010 | 11.06 | 11.16 | 10.98 | 11.06 | 712,045 | -0.03(-0.27%) |
Jun 17, 2010 | 11.08 | 11.19 | 10.95 | 11.08 | 335 | +0.02(+0.16%) |
Jun 16, 2010 | 11.20 | 11.29 | 11.00 | 11.07 | 629,580 | -0.22(-1.98%) |
Jun 15, 2010 | 11.29 | 11.33 | 11.11 | 11.29 | 3,009 | +0.19(+1.69%) |
Jun 14, 2010 | 11.08 | 11.33 | 11.00 | 11.10 | 512,538 | +0.17(+1.56%) |
Jun 11, 2010 | 10.69 | 10.95 | 10.60 | 10.93 | 743,807 | +0.13(+1.20%) |
Jun 10, 2010 | 10.80 | 10.87 | 10.54 | 10.80 | 4,017 | +0.31(+2.91%) |
Jun 09, 2010 | 10.50 | 10.73 | 10.40 | 10.50 | 516,523 | +0.11(+1.02%) |
Jun 08, 2010 | 10.13 | 10.40 | 9.916 | 10.39 | 553,705 | +0.26(+2.61%) |
Jun 07, 2010 | 10.20 | 10.46 | 10.10 | 10.13 | 496,304 | -0.05(-0.46%) |
Jun 04, 2010 | 10.17 | 10.52 | 10.08 | 10.17 | 730,641 | -0.49(-4.57%) |
Jun 03, 2010 | 10.66 | 10.76 | 10.53 | 10.66 | 325,759 | -0.06(-0.60%) |
Jun 02, 2010 | 10.73 | 10.73 | 10.25 | 10.73 | 586,110 | +0.28(+2.64%) |
Jun 01, 2010 | 10.45 | 10.66 | 10.36 | 10.45 | 2,440 | -0.05(-0.50%) |
May 28, 2010 | 10.50 | 10.71 | 10.44 | 10.50 | 296,987 | -0.21(-1.92%) |
May 27, 2010 | 10.36 | 10.71 | 10.23 | 10.71 | 390,011 | +0.59(+5.80%) |
May 26, 2010 | 10.12 | 10.34 | 9.999 | 10.12 | 3,254 | +0.05(+0.47%) |
May 25, 2010 | 9.799 | 10.17 | 9.523 | 10.07 | 782,212 | +0.02(+0.17%) |
May 24, 2010 | 10.21 | 10.21 | 9.928 | 10.06 | 607,979 | -0.11(-1.10%) |
May 21, 2010 | 9.670 | 10.19 | 9.546 | 10.17 | 868,152 | +0.33(+3.34%) |
May 20, 2010 | 9.881 | 10.12 | 9.828 | 9.840 | 3,576 | -0.50(-4.83%) |
May 19, 2010 | 10.45 | 10.69 | 10.25 | 10.34 | 667,769 | -0.17(-1.62%) |
May 18, 2010 | 10.91 | 10.96 | 10.44 | 10.51 | 699,792 | -0.26(-2.40%) |
May 17, 2010 | 10.69 | 10.84 | 10.37 | 10.77 | 493,035 | +0.12(+1.10%) |
May 14, 2010 | 10.65 | 10.90 | 10.51 | 10.65 | 669,004 | -0.33(-3.05%) |
May 13, 2010 | 11.17 | 11.23 | 10.94 | 10.98 | 696,622 | -0.23(-2.09%) |
May 12, 2010 | 10.96 | 11.23 | 10.88 | 11.22 | 618,482 | +0.30(+2.74%) |
May 11, 2010 | 10.95 | 11.10 | 10.85 | 10.92 | 340 | +0.04(+0.32%) |
May 10, 2010 | 10.62 | 10.92 | 10.60 | 10.88 | 772,095 | +0.75(+7.42%) |
May 07, 2010 | 10.30 | 10.39 | 9.940 | 10.13 | 933,437 | -0.19(-1.82%) |
May 06, 2010 | 10.54 | 10.59 | 9.658 | 10.32 | 690,609 | -0.28(-2.60%) |
May 05, 2010 | 10.71 | 10.82 | 10.58 | 10.60 | 761,402 | -0.41(-3.73%) |
May 04, 2010 | 11.14 | 11.21 | 10.91 | 11.01 | 803,295 | -0.56(-4.87%) |
May 03, 2010 | 11.24 | 11.60 | 11.24 | 11.57 | 595,837 | +0.37(+3.30%) |
Apr 30, 2010 | 11.62 | 11.62 | 11.20 | 11.20 | 479,704 | -0.42(-3.59%) |
Apr 29, 2010 | 11.16 | 11.62 | 11.14 | 11.62 | 606,557 | +0.49(+4.43%) |
Apr 28, 2010 | 11.05 | 11.14 | 10.91 | 11.13 | 406,689 | +0.17(+1.55%) |
Apr 27, 2010 | 11.31 | 11.40 | 10.94 | 10.96 | 844,270 | -0.43(-3.76%) |
Apr 26, 2010 | 11.23 | 11.47 | 11.17 | 11.38 | 426,053 | +0.16(+1.41%) |
Apr 23, 2010 | 10.96 | 11.24 | 10.84 | 11.23 | 466,494 | +0.25(+2.30%) |
Apr 22, 2010 | 10.77 | 10.98 | 10.74 | 10.97 | 277,531 | +0.06(+0.54%) |
Apr 21, 2010 | 10.67 | 10.92 | 10.54 | 10.91 | 809,379 | +0.23(+2.14%) |
Apr 20, 2010 | 10.62 | 10.72 | 10.58 | 10.69 | 406,844 | +0.06(+0.55%) |
Apr 19, 2010 | 10.49 | 10.70 | 10.41 | 10.63 | 313,410 | +0.06(+0.61%) |
Apr 16, 2010 | 10.71 | 10.80 | 10.54 | 10.56 | 745,144 | -0.15(-1.43%) |
Apr 15, 2010 | 10.98 | 11.01 | 10.71 | 10.71 | 825,299 | -0.33(-2.98%) |
Apr 14, 2010 | 10.97 | 11.04 | 10.93 | 11.04 | 539,694 | +0.06(+0.53%) |
Apr 13, 2010 | 10.69 | 11.00 | 10.65 | 10.98 | 659,956 | +0.26(+2.46%) |
Apr 12, 2010 | 10.80 | 10.82 | 10.63 | 10.72 | 204,434 | -0.04(-0.38%) |
Apr 09, 2010 | 10.63 | 10.77 | 10.52 | 10.76 | 216,079 | +0.14(+1.27%) |
Apr 08, 2010 | 10.69 | 10.74 | 10.60 | 10.63 | 343,244 | -0.12(-1.15%) |
Apr 07, 2010 | 10.81 | 10.88 | 10.68 | 10.75 | 320,320 | -0.11(-0.97%) |
Apr 06, 2010 | 10.73 | 10.86 | 10.69 | 10.86 | 480,501 | +0.12(+1.15%) |
Apr 05, 2010 | 10.56 | 10.77 | 10.54 | 10.73 | 481,090 | +0.19(+1.78%) |
Apr 01, 2010 | 10.55 | 10.54 | 10.54 | 10.54 | 265,707 | +0.06(+0.56%) |
Mar 31, 2010 | 10.60 | 10.69 | 10.49 | 10.49 | 487,638 | -0.13(-1.27%) |
Mar 30, 2010 | 10.54 | 10.65 | 10.52 | 10.62 | 221,589 | +0.11(+1.00%) |
Mar 29, 2010 | 10.69 | 10.69 | 10.42 | 10.52 | 301,908 | -0.07(-0.67%) |
Mar 26, 2010 | 10.61 | 10.70 | 10.51 | 10.59 | 406,524 | +0.05(+0.50%) |
Mar 25, 2010 | 10.43 | 10.66 | 10.43 | 10.53 | 404,709 | +0.15(+1.46%) |
Mar 24, 2010 | 10.37 | 10.45 | 10.32 | 10.38 | 443,176 | -0.05(-0.45%) |
Mar 23, 2010 | 10.38 | 10.48 | 10.26 | 10.43 | 445,233 | -0.09(-0.83%) |
Mar 22, 2010 | 10.37 | 10.53 | 10.36 | 10.52 | 481,441 | +0.06(+0.61%) |
Mar 19, 2010 | 10.56 | 10.56 | 10.35 | 10.45 | 350,846 | -0.11(-1.05%) |
Mar 18, 2010 | 10.59 | 10.64 | 10.54 | 10.56 | 225,400 | -0.01(-0.11%) |
Mar 17, 2010 | 10.41 | 10.58 | 10.34 | 10.57 | 442,858 | +0.17(+1.62%) |
Mar 16, 2010 | 10.21 | 10.41 | 10.14 | 10.41 | 501,534 | +0.20(+1.99%) |
Mar 15, 2010 | 10.15 | 10.24 | 10.13 | 10.20 | 606,114 | -0.05(-0.45%) |
Mar 12, 2010 | 10.21 | 10.33 | 10.17 | 10.25 | 888,797 | +0.01(+0.06%) |
Mar 11, 2010 | 10.16 | 10.24 | 10.06 | 10.24 | 636,227 | +0.02(+0.17%) |
Mar 10, 2010 | 10.26 | 10.34 | 10.14 | 10.23 | 550,630 | -0.02(-0.23%) |
Mar 09, 2010 | 10.23 | 10.42 | 10.22 | 10.25 | 424,783 | -0.04(-0.40%) |
Mar 08, 2010 | 10.14 | 10.32 | 10.07 | 10.29 | 349,100 | +0.16(+1.61%) |
Mar 05, 2010 | 9.940 | 10.16 | 9.905 | 10.13 | 536,297 | +0.22(+2.23%) |
Mar 04, 2010 | 9.882 | 9.940 | 9.851 | 9.905 | 274,585 | +0.04(+0.41%) |
Mar 03, 2010 | 9.998 | 10.01 | 9.859 | 9.865 | 208,443 | -0.08(-0.82%) |
Mar 02, 2010 | 9.865 | 10.09 | 9.865 | 9.946 | 803,130 | +0.13(+1.36%) |
Mar 01, 2010 | 9.865 | 9.894 | 9.737 | 9.812 | 534,950 | +0.09(+0.90%) |
Feb 26, 2010 | 9.824 | 9.847 | 9.696 | 9.725 | 561,156 | -0.10(-1.01%) |
Feb 25, 2010 | 9.656 | 9.847 | 9.626 | 9.824 | 281,339 | +0.05(+0.54%) |
Feb 24, 2010 | 9.650 | 9.801 | 9.632 | 9.772 | 298,490 | +0.13(+1.33%) |
Feb 23, 2010 | 9.708 | 9.725 | 9.574 | 9.644 | 583,619 | -0.04(-0.42%) |
Feb 22, 2010 | 9.597 | 9.690 | 9.528 | 9.685 | 1,006,722 | +0.03(+0.36%) |
Feb 19, 2010 | 9.557 | 9.778 | 9.516 | 9.650 | 485,102 | +0.06(+0.67%) |
Feb 18, 2010 | 9.533 | 9.597 | 9.371 | 9.586 | 218,307 | +0.10(+1.04%) |
Feb 17, 2010 | 9.411 | 9.510 | 9.382 | 9.487 | 379,292 | +0.14(+1.49%) |
Feb 16, 2010 | 9.237 | 9.377 | 9.156 | 9.347 | 449,847 | +0.22(+2.36%) |
Feb 12, 2010 | 9.010 | 9.132 | 9.132 | 9.132 | 946,486 | +0.00(+0.00%) |
Feb 11, 2010 | 8.871 | 9.138 | 8.824 | 9.132 | 433,838 | +0.20(+2.21%) |
Feb 10, 2010 | 8.795 | 8.964 | 8.650 | 8.935 | 581,440 | +0.08(+0.85%) |
Feb 09, 2010 | 8.999 | 9.028 | 8.679 | 8.859 | 591,447 | -0.01(-0.13%) |
Feb 08, 2010 | 9.045 | 9.080 | 8.865 | 8.871 | 577,433 | -0.14(-1.55%) |
Feb 05, 2010 | 8.975 | 9.083 | 8.859 | 9.010 | 829,783 | +0.01(+0.13%) |
Feb 04, 2010 | 9.167 | 9.196 | 8.958 | 8.999 | 665,280 | -0.23(-2.52%) |
Feb 03, 2010 | 9.464 | 9.487 | 9.225 | 9.231 | 309,388 | -0.28(-2.99%) |
Feb 02, 2010 | 9.504 | 9.522 | 9.388 | 9.516 | 1,339,124 | +0.01(+0.06%) |
Feb 01, 2010 | 9.318 | 9.551 | 9.249 | 9.510 | 424,750 | +0.25(+2.70%) |
Jan 29, 2010 | 9.347 | 9.429 | 9.214 | 9.260 | 706,224 | -0.08(-0.81%) |
Jan 28, 2010 | 9.464 | 9.493 | 9.336 | 9.336 | 477,596 | -0.13(-1.35%) |
Jan 27, 2010 | 9.272 | 9.464 | 9.086 | 9.464 | 430,781 | +0.18(+1.94%) |
Jan 26, 2010 | 9.423 | 9.464 | 9.266 | 9.283 | 336,671 | -0.16(-1.66%) |
Jan 25, 2010 | 9.656 | 9.656 | 9.313 | 9.440 | 353,848 | -0.13(-1.40%) |
Jan 22, 2010 | 9.836 | 9.917 | 9.533 | 9.574 | 383,187 | -0.24(-2.49%) |
Jan 21, 2010 | 10.17 | 10.23 | 9.818 | 9.818 | 550,332 | -0.30(-2.99%) |
Jan 20, 2010 | 10.25 | 10.25 | 10.06 | 10.12 | 324,442 | -0.20(-1.92%) |
Jan 19, 2010 | 9.969 | 10.32 | 9.969 | 10.32 | 538,901 | +0.35(+3.56%) |
Jan 15, 2010 | 10.03 | 9.964 | 9.964 | 9.964 | 431,268 | -0.06(-0.58%) |
Jan 14, 2010 | 10.05 | 10.11 | 10.00 | 10.02 | 180,585 | -0.09(-0.92%) |
Jan 13, 2010 | 9.824 | 10.16 | 9.778 | 10.11 | 452,147 | +0.41(+4.25%) |
Jan 12, 2010 | 9.673 | 9.807 | 9.638 | 9.702 | 514,620 | -0.08(-0.77%) |
Jan 11, 2010 | 9.760 | 9.812 | 9.609 | 9.778 | 255,666 | +0.07(+0.72%) |
Jan 08, 2010 | 9.993 | 9.993 | 9.632 | 9.708 | 253,068 | -0.19(-1.88%) |
Jan 07, 2010 | 9.766 | 9.900 | 9.609 | 9.894 | 347,626 | +0.13(+1.31%) |
Jan 06, 2010 | 9.760 | 9.908 | 9.621 | 9.766 | 410,056 | -0.03(-0.36%) |
Jan 05, 2010 | 9.824 | 9.882 | 9.708 | 9.801 | 578,428 | -0.06(-0.59%) |
Jan 04, 2010 | 9.935 | 10.01 | 9.702 | 9.859 | 435,598 | +0.05(+0.53%) |
Dec 31, 2009 | 9.801 | 9.807 | 9.807 | 9.807 | 644,408 | -0.04(-0.41%) |
Dec 30, 2009 | 9.760 | 9.946 | 9.650 | 9.847 | 369,069 | +0.05(+0.53%) |
Dec 29, 2009 | 10.07 | 10.07 | 9.795 | 9.795 | 1,363,423 | -0.19(-1.92%) |
Dec 28, 2009 | 9.918 | 10.08 | 9.903 | 9.987 | 811,456 | +0.13(+1.34%) |
Dec 24, 2009 | 9.837 | 9.860 | 9.786 | 9.855 | 63,362 | +0.07(+0.76%) |
Dec 23, 2009 | 9.757 | 9.878 | 9.567 | 9.780 | 492,868 | +0.05(+0.47%) |
Dec 22, 2009 | 9.676 | 9.757 | 9.584 | 9.734 | 313,958 | +0.06(+0.59%) |
Dec 21, 2009 | 9.636 | 9.780 | 9.550 | 9.676 | 276,299 | +0.05(+0.48%) |
Dec 18, 2009 | 9.676 | 9.728 | 9.573 | 9.630 | 1,615,093 | +0.03(+0.36%) |
Dec 17, 2009 | 9.440 | 9.644 | 9.435 | 9.596 | 439,767 | +0.04(+0.42%) |
Dec 16, 2009 | 9.446 | 9.584 | 9.446 | 9.555 | 429,461 | +0.20(+2.15%) |
Dec 15, 2009 | 9.550 | 9.613 | 9.291 | 9.354 | 421,900 | -0.25(-2.58%) |
Dec 14, 2009 | 9.394 | 9.613 | 9.394 | 9.601 | 342,144 | +0.17(+1.83%) |
Dec 11, 2009 | 9.371 | 9.458 | 9.187 | 9.429 | 284,756 | +0.14(+1.55%) |
Dec 10, 2009 | 9.320 | 9.377 | 9.176 | 9.285 | 497,378 | -0.01(-0.12%) |
Dec 09, 2009 | 9.429 | 9.469 | 9.274 | 9.297 | 416,836 | -0.10(-1.10%) |
Dec 08, 2009 | 9.452 | 9.601 | 9.377 | 9.400 | 238,878 | -0.13(-1.33%) |
Dec 07, 2009 | 9.659 | 9.659 | 9.435 | 9.527 | 354,891 | -0.11(-1.13%) |
Dec 04, 2009 | 9.613 | 9.774 | 9.446 | 9.636 | 398,471 | +0.24(+2.51%) |
Dec 03, 2009 | 9.544 | 9.688 | 9.366 | 9.400 | 271,340 | -0.13(-1.33%) |
Dec 02, 2009 | 9.366 | 9.567 | 9.348 | 9.527 | 222,910 | +0.14(+1.47%) |
Dec 01, 2009 | 9.417 | 9.435 | 9.256 | 9.389 | 361,653 | +0.03(+0.31%) |
Nov 30, 2009 | 9.084 | 9.377 | 8.905 | 9.360 | 530,191 | +0.28(+3.04%) |
Nov 27, 2009 | 8.928 | 9.297 | 8.911 | 9.084 | 171,547 | -0.21(-2.29%) |
Nov 25, 2009 | 9.435 | 9.469 | 9.274 | 9.297 | 242,864 | -0.21(-2.18%) |
Nov 24, 2009 | 9.492 | 9.538 | 9.302 | 9.504 | 249,831 | -0.03(-0.36%) |
Nov 23, 2009 | 9.665 | 9.774 | 9.452 | 9.538 | 364,821 | +0.06(+0.67%) |
Nov 20, 2009 | 9.389 | 9.550 | 9.331 | 9.475 | 446,229 | +0.03(+0.30%) |
Nov 19, 2009 | 9.630 | 9.682 | 9.406 | 9.446 | 609,179 | -0.29(-3.01%) |
Nov 18, 2009 | 9.768 | 9.820 | 9.624 | 9.739 | 1,878,356 | -0.04(-0.41%) |
Nov 17, 2009 | 10.05 | 10.10 | 9.780 | 9.780 | 780,029 | -0.32(-3.13%) |
Nov 16, 2009 | 9.711 | 10.18 | 9.711 | 10.10 | 861,007 | +0.51(+5.28%) |
Nov 13, 2009 | 9.561 | 9.705 | 9.389 | 9.590 | 681,507 | +0.24(+2.58%) |
Nov 12, 2009 | 9.699 | 9.699 | 9.337 | 9.348 | 410,241 | -0.33(-3.39%) |
Nov 11, 2009 | 9.527 | 9.774 | 9.446 | 9.676 | 987,928 | +0.27(+2.87%) |
Nov 10, 2009 | 9.515 | 9.665 | 9.314 | 9.406 | 594,836 | -0.15(-1.57%) |
Nov 09, 2009 | 9.320 | 9.578 | 9.204 | 9.555 | 634,768 | +0.37(+4.07%) |
Nov 06, 2009 | 9.112 | 9.274 | 9.020 | 9.181 | 286,507 | -0.04(-0.44%) |
Nov 05, 2009 | 9.009 | 9.233 | 8.928 | 9.222 | 436,353 | +0.29(+3.29%) |
Nov 04, 2009 | 9.170 | 9.199 | 8.888 | 8.928 | 939,148 | -0.22(-2.39%) |
Nov 03, 2009 | 9.032 | 9.187 | 8.974 | 9.147 | 478,919 | +0.07(+0.76%) |
Nov 02, 2009 | 9.164 | 9.210 | 8.871 | 9.078 | 1,879,515 | -0.07(-0.75%) |
Oct 30, 2009 | 9.486 | 9.780 | 9.084 | 9.147 | 742,077 | -0.35(-3.64%) |
Oct 29, 2009 | 9.297 | 9.584 | 9.222 | 9.492 | 1,069,436 | +0.22(+2.42%) |
Oct 28, 2009 | 9.239 | 9.820 | 9.222 | 9.268 | 1,404,010 | +0.04(+0.44%) |
Oct 27, 2009 | 9.153 | 9.486 | 9.130 | 9.227 | 1,812,706 | +0.09(+1.01%) |
Oct 26, 2009 | 9.020 | 9.262 | 8.997 | 9.135 | 722,257 | +0.15(+1.66%) |
Oct 23, 2009 | 9.072 | 9.164 | 8.986 | 8.986 | 1,436,218 | +0.09(+0.97%) |
Oct 22, 2009 | 8.540 | 8.911 | 8.376 | 8.900 | 547,490 | +0.24(+2.79%) |
Oct 21, 2009 | 8.612 | 8.911 | 8.600 | 8.658 | 676,134 | +0.00(+0.00%) |
Oct 20, 2009 | 8.641 | 8.750 | 8.629 | 8.658 | 584,525 | -0.15(-1.70%) |
Oct 19, 2009 | 8.704 | 8.900 | 8.537 | 8.808 | 375,248 | +0.17(+1.93%) |
Oct 16, 2009 | 8.750 | 8.762 | 8.552 | 8.641 | 423,662 | -0.16(-1.83%) |
Oct 15, 2009 | 8.762 | 8.836 | 8.629 | 8.802 | 424,752 | +0.03(+0.33%) |
Oct 14, 2009 | 8.583 | 8.785 | 8.554 | 8.773 | 332,321 | +0.31(+3.67%) |
Oct 13, 2009 | 8.296 | 8.491 | 8.250 | 8.462 | 487,332 | +0.08(+0.96%) |
Oct 12, 2009 | 8.457 | 8.623 | 8.307 | 8.382 | 459,683 | -0.16(-1.82%) |
Oct 09, 2009 | 8.416 | 8.554 | 8.353 | 8.537 | 216,270 | +0.10(+1.16%) |
Oct 08, 2009 | 8.342 | 8.560 | 8.342 | 8.439 | 389,747 | +0.18(+2.23%) |
Oct 07, 2009 | 8.238 | 8.370 | 8.186 | 8.255 | 493,063 | -0.01(-0.14%) |
Oct 06, 2009 | 8.290 | 8.376 | 8.129 | 8.267 | 354,830 | +0.12(+1.41%) |
Oct 05, 2009 | 8.169 | 8.267 | 7.657 | 8.152 | 817,998 | +0.02(+0.21%) |
Oct 02, 2009 | 7.968 | 8.330 | 7.749 | 8.134 | 562,973 | -0.02(-0.21%) |
Oct 01, 2009 | 8.623 | 8.658 | 8.106 | 8.152 | 885,864 | -0.52(-5.97%) |
Sep 30, 2009 | 8.848 | 8.859 | 8.416 | 8.669 | 563,424 | -0.15(-1.70%) |
Sep 29, 2009 | 9.009 | 9.124 | 8.808 | 8.819 | 871,028 | -0.19(-2.11%) |
Sep 28, 2009 | 8.773 | 9.026 | 8.635 | 9.009 | 444,332 | +0.41(+4.75%) |
Sep 25, 2009 | 8.583 | 8.748 | 8.276 | 8.600 | 584,881 | -0.06(-0.66%) |
Sep 24, 2009 | 8.993 | 9.055 | 8.623 | 8.657 | 884,821 | -0.27(-2.99%) |
Sep 23, 2009 | 9.288 | 9.291 | 8.868 | 8.924 | 604,186 | -0.32(-3.50%) |
Sep 22, 2009 | 9.175 | 9.362 | 9.095 | 9.248 | 652,510 | +0.18(+2.01%) |
Sep 21, 2009 | 9.095 | 9.260 | 8.913 | 9.067 | 1,234,146 | -0.16(-1.73%) |
Sep 18, 2009 | 9.129 | 9.311 | 9.004 | 9.226 | 912,678 | +0.14(+1.50%) |
Sep 17, 2009 | 9.084 | 9.385 | 9.010 | 9.089 | 1,124,520 | +0.32(+3.70%) |
Sep 16, 2009 | 8.919 | 9.112 | 8.731 | 8.765 | 831,548 | -0.09(-1.03%) |
Sep 15, 2009 | 8.697 | 9.021 | 8.453 | 8.856 | 1,266,418 | +0.14(+1.56%) |
Sep 14, 2009 | 8.555 | 8.771 | 8.453 | 8.720 | 322,211 | +0.10(+1.12%) |
Sep 11, 2009 | 8.720 | 8.811 | 8.532 | 8.623 | 528,984 | -0.10(-1.11%) |
Sep 10, 2009 | 8.538 | 8.760 | 8.384 | 8.720 | 885,034 | +0.17(+1.99%) |
Sep 09, 2009 | 8.487 | 8.760 | 8.447 | 8.549 | 872,352 | +0.07(+0.87%) |
Sep 08, 2009 | 8.328 | 8.521 | 8.197 | 8.475 | 600,327 | +0.21(+2.54%) |
Sep 04, 2009 | 8.208 | 8.282 | 8.055 | 8.265 | 246,797 | +0.02(+0.28%) |
Sep 03, 2009 | 8.134 | 8.248 | 8.038 | 8.242 | 321,761 | +0.13(+1.61%) |
Sep 02, 2009 | 8.379 | 8.413 | 8.066 | 8.112 | 492,074 | -0.30(-3.58%) |
Sep 01, 2009 | 8.652 | 8.737 | 8.356 | 8.413 | 1,014,033 | -0.29(-3.33%) |
Aug 31, 2009 | 8.674 | 8.754 | 8.589 | 8.703 | 674,235 | -0.09(-0.97%) |
Aug 28, 2009 | 8.834 | 8.919 | 8.538 | 8.788 | 838,511 | +0.03(+0.32%) |
Aug 27, 2009 | 8.726 | 8.777 | 8.492 | 8.760 | 346,856 | +0.08(+0.92%) |
Aug 26, 2009 | 8.623 | 8.720 | 8.538 | 8.680 | 225,609 | +0.04(+0.46%) |
Aug 25, 2009 | 8.527 | 8.782 | 8.475 | 8.640 | 367,066 | +0.09(+1.06%) |
Aug 24, 2009 | 8.527 | 8.731 | 8.365 | 8.549 | 764,841 | +0.06(+0.74%) |
Aug 21, 2009 | 8.384 | 8.771 | 8.350 | 8.487 | 647,322 | +0.18(+2.12%) |
Aug 20, 2009 | 7.879 | 8.316 | 7.816 | 8.311 | 347,715 | +0.43(+5.48%) |
Aug 19, 2009 | 7.782 | 7.935 | 7.680 | 7.879 | 381,066 | +0.00(+0.00%) |
Aug 18, 2009 | 7.930 | 8.043 | 7.839 | 7.879 | 640,630 | +0.06(+0.72%) |
Aug 17, 2009 | 8.055 | 8.089 | 7.793 | 7.822 | 507,331 | -0.47(-5.69%) |
Aug 14, 2009 | 8.419 | 8.447 | 8.072 | 8.293 | 532,706 | -0.16(-1.88%) |
Aug 13, 2009 | 8.509 | 8.509 | 8.168 | 8.453 | 502,856 | +0.06(+0.68%) |
Aug 12, 2009 | 8.447 | 8.674 | 8.384 | 8.396 | 465,110 | -0.04(-0.47%) |
Aug 11, 2009 | 8.578 | 8.589 | 8.305 | 8.436 | 368,621 | -0.17(-1.98%) |
Aug 10, 2009 | 8.561 | 8.811 | 8.447 | 8.606 | 459,423 | -0.30(-3.38%) |
Aug 07, 2009 | 8.816 | 9.214 | 8.748 | 8.907 | 960,177 | +0.23(+2.62%) |
Aug 06, 2009 | 8.629 | 9.118 | 8.583 | 8.680 | 1,001,358 | -0.23(-2.61%) |
Aug 05, 2009 | 8.225 | 8.913 | 8.134 | 8.913 | 792,212 | +0.67(+8.14%) |
Aug 04, 2009 | 7.753 | 8.373 | 7.753 | 8.242 | 569,834 | +0.41(+5.30%) |
Aug 03, 2009 | 7.890 | 7.901 | 7.674 | 7.827 | 452,657 | +0.04(+0.51%) |
Jul 31, 2009 | 7.799 | 7.901 | 7.736 | 7.788 | 447,187 | -0.07(-0.94%) |
Jul 30, 2009 | 8.123 | 8.390 | 7.708 | 7.861 | 831,789 | +0.35(+4.69%) |
Jul 29, 2009 | 7.378 | 7.509 | 7.333 | 7.509 | 236,073 | +0.03(+0.46%) |
Jul 28, 2009 | 7.373 | 7.532 | 7.259 | 7.475 | 270,999 | +0.02(+0.31%) |
Jul 27, 2009 | 7.435 | 7.509 | 7.333 | 7.452 | 302,341 | +0.09(+1.24%) |
Jul 24, 2009 | 7.066 | 7.390 | 7.012 | 7.361 | 522 | +0.20(+2.86%) |
Jul 23, 2009 | 7.020 | 7.344 | 7.015 | 7.157 | 684,464 | +0.15(+2.19%) |
Jul 22, 2009 | 6.952 | 7.083 | 6.929 | 7.003 | 321,752 | -0.02(-0.24%) |
Jul 21, 2009 | 7.219 | 7.219 | 6.901 | 7.020 | 560,713 | -0.14(-1.91%) |
Jul 20, 2009 | 7.088 | 7.287 | 7.083 | 7.157 | 698,501 | +0.13(+1.78%) |
Jul 17, 2009 | 7.123 | 7.174 | 6.895 | 7.032 | 1,570,552 | -0.08(-1.12%) |
Jul 16, 2009 | 7.009 | 7.145 | 6.969 | 7.111 | 803,999 | +0.05(+0.64%) |
Jul 15, 2009 | 6.986 | 7.140 | 6.895 | 7.066 | 1,064,609 | +0.19(+2.73%) |
Jul 14, 2009 | 6.747 | 6.946 | 6.668 | 6.878 | 1,023,723 | +0.11(+1.60%) |
Jul 13, 2009 | 6.656 | 6.816 | 6.654 | 6.770 | 1,262,407 | +0.06(+0.85%) |
Jul 10, 2009 | 6.719 | 6.821 | 6.588 | 6.713 | 516,284 | -0.07(-1.01%) |
Jul 09, 2009 | 7.003 | 7.037 | 6.764 | 6.781 | 280,397 | -0.18(-2.53%) |
Jul 08, 2009 | 7.157 | 7.202 | 6.827 | 6.958 | 460,566 | -0.18(-2.55%) |
Jul 07, 2009 | 7.424 | 7.481 | 7.123 | 7.140 | 446,862 | -0.26(-3.46%) |
Jul 06, 2009 | 7.412 | 7.469 | 6.986 | 7.395 | 867,176 | -0.08(-1.06%) |
Jul 02, 2009 | 7.486 | 7.486 | 7.168 | 7.475 | 550,778 | -0.13(-1.65%) |