Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.73 | 10.94 | 10.67 | 10.73 | 290,693 | -0.21(-1.92%) |
May 27, 2010 | 10.58 | 10.94 | 10.45 | 10.94 | 381,744 | +0.60(+5.80%) |
May 26, 2010 | 10.34 | 10.56 | 10.21 | 10.34 | 3,185 | +0.05(+0.47%) |
May 25, 2010 | 10.01 | 10.39 | 9.729 | 10.29 | 765,633 | +0.02(+0.18%) |
May 24, 2010 | 10.43 | 10.43 | 10.14 | 10.28 | 595,093 | -0.11(-1.10%) |
May 21, 2010 | 9.879 | 10.41 | 9.753 | 10.39 | 849,751 | +0.34(+3.34%) |
May 20, 2010 | 10.10 | 10.34 | 10.04 | 10.05 | 3,501 | -0.51(-4.83%) |
May 19, 2010 | 10.68 | 10.92 | 10.47 | 10.56 | 653,616 | -0.17(-1.62%) |
May 18, 2010 | 11.15 | 11.20 | 10.66 | 10.74 | 684,960 | -0.26(-2.40%) |
May 17, 2010 | 10.92 | 11.07 | 10.59 | 11.00 | 482,586 | +0.12(+1.10%) |
May 14, 2010 | 10.88 | 11.13 | 10.74 | 10.88 | 654,824 | -0.34(-3.05%) |
May 13, 2010 | 11.41 | 11.47 | 11.18 | 11.22 | 681,857 | -0.24(-2.09%) |
May 12, 2010 | 11.20 | 11.47 | 11.11 | 11.46 | 605,373 | +0.31(+2.74%) |
May 11, 2010 | 11.19 | 11.34 | 11.08 | 11.16 | 333 | +0.04(+0.32%) |
May 10, 2010 | 10.85 | 11.16 | 10.83 | 11.12 | 755,730 | +0.77(+7.42%) |
May 07, 2010 | 10.52 | 10.62 | 10.15 | 10.35 | 913,653 | -0.19(-1.82%) |
May 06, 2010 | 10.77 | 10.82 | 9.867 | 10.54 | 675,972 | -0.28(-2.60%) |
May 05, 2010 | 10.95 | 11.05 | 10.81 | 10.83 | 745,264 | -0.42(-3.73%) |
May 04, 2010 | 11.38 | 11.46 | 11.14 | 11.25 | 786,269 | -0.58(-4.87%) |
May 03, 2010 | 11.49 | 11.85 | 11.49 | 11.82 | 583,208 | +0.38(+3.30%) |
Apr 30, 2010 | 11.88 | 11.88 | 11.44 | 11.44 | 469,537 | -0.43(-3.59%) |
Apr 29, 2010 | 11.40 | 11.88 | 11.38 | 11.87 | 593,701 | +0.50(+4.43%) |
Apr 28, 2010 | 11.29 | 11.38 | 11.14 | 11.37 | 398,069 | +0.17(+1.55%) |
Apr 27, 2010 | 11.55 | 11.65 | 11.17 | 11.19 | 826,376 | -0.44(-3.77%) |
Apr 26, 2010 | 11.47 | 11.71 | 11.41 | 11.63 | 417,023 | +0.16(+1.41%) |
Apr 23, 2010 | 11.20 | 11.48 | 11.08 | 11.47 | 456,606 | +0.26(+2.30%) |
Apr 22, 2010 | 11.00 | 11.22 | 10.97 | 11.21 | 271,649 | +0.06(+0.54%) |
Apr 21, 2010 | 10.90 | 11.16 | 10.77 | 11.15 | 792,224 | +0.23(+2.14%) |
Apr 20, 2010 | 10.85 | 10.95 | 10.81 | 10.92 | 398,221 | +0.06(+0.55%) |
Apr 19, 2010 | 10.71 | 10.93 | 10.63 | 10.86 | 306,767 | +0.07(+0.61%) |
Apr 16, 2010 | 10.95 | 11.03 | 10.77 | 10.79 | 729,351 | -0.16(-1.43%) |
Apr 15, 2010 | 11.22 | 11.25 | 10.95 | 10.95 | 807,807 | -0.34(-2.98%) |
Apr 14, 2010 | 11.21 | 11.28 | 11.16 | 11.28 | 528,256 | +0.06(+0.53%) |
Apr 13, 2010 | 10.92 | 11.23 | 10.88 | 11.22 | 645,968 | +0.27(+2.46%) |
Apr 12, 2010 | 11.03 | 11.05 | 10.86 | 10.95 | 200,101 | -0.04(-0.38%) |
Apr 09, 2010 | 10.86 | 11.00 | 10.75 | 10.99 | 211,500 | +0.14(+1.27%) |
Apr 08, 2010 | 10.92 | 10.98 | 10.83 | 10.86 | 335,969 | -0.13(-1.15%) |
Apr 07, 2010 | 11.04 | 11.11 | 10.91 | 10.98 | 313,531 | -0.11(-0.97%) |
Apr 06, 2010 | 10.96 | 11.09 | 10.92 | 11.09 | 470,317 | +0.13(+1.15%) |
Apr 05, 2010 | 10.78 | 11.01 | 10.77 | 10.96 | 470,894 | +0.19(+1.78%) |
Apr 01, 2010 | 10.78 | 10.77 | 10.77 | 10.77 | 260,076 | +0.06(+0.56%) |
Mar 31, 2010 | 10.83 | 10.92 | 10.71 | 10.71 | 477,302 | -0.14(-1.27%) |
Mar 30, 2010 | 10.77 | 10.88 | 10.74 | 10.85 | 216,893 | +0.11(+1.00%) |
Mar 29, 2010 | 10.92 | 10.92 | 10.64 | 10.74 | 295,509 | -0.07(-0.66%) |
Mar 26, 2010 | 10.84 | 10.93 | 10.74 | 10.81 | 397,908 | +0.05(+0.50%) |
Mar 25, 2010 | 10.66 | 10.89 | 10.66 | 10.76 | 396,131 | +0.15(+1.46%) |
Mar 24, 2010 | 10.60 | 10.68 | 10.55 | 10.61 | 433,783 | -0.05(-0.45%) |
Mar 23, 2010 | 10.60 | 10.70 | 10.48 | 10.65 | 435,797 | -0.09(-0.83%) |
Mar 22, 2010 | 10.60 | 10.76 | 10.59 | 10.74 | 471,237 | +0.07(+0.61%) |
Mar 19, 2010 | 10.79 | 10.79 | 10.57 | 10.68 | 343,410 | -0.11(-1.05%) |
Mar 18, 2010 | 10.82 | 10.87 | 10.77 | 10.79 | 220,622 | -0.01(-0.11%) |
Mar 17, 2010 | 10.63 | 10.81 | 10.56 | 10.80 | 433,471 | +0.17(+1.62%) |
Mar 16, 2010 | 10.43 | 10.64 | 10.36 | 10.63 | 490,904 | +0.21(+1.99%) |
Mar 15, 2010 | 10.37 | 10.46 | 10.35 | 10.42 | 593,267 | -0.05(-0.45%) |
Mar 12, 2010 | 10.43 | 10.56 | 10.39 | 10.47 | 869,959 | +0.01(+0.06%) |
Mar 11, 2010 | 10.38 | 10.46 | 10.27 | 10.46 | 622,742 | +0.02(+0.17%) |
Mar 10, 2010 | 10.48 | 10.57 | 10.36 | 10.45 | 538,960 | -0.02(-0.23%) |
Mar 09, 2010 | 10.45 | 10.65 | 10.44 | 10.47 | 415,780 | -0.04(-0.40%) |
Mar 08, 2010 | 10.36 | 10.54 | 10.29 | 10.51 | 341,701 | +0.17(+1.61%) |
Mar 05, 2010 | 10.16 | 10.38 | 10.12 | 10.35 | 524,930 | +0.23(+2.23%) |
Mar 04, 2010 | 10.10 | 10.16 | 10.06 | 10.12 | 268,766 | +0.04(+0.41%) |
Mar 03, 2010 | 10.21 | 10.23 | 10.07 | 10.08 | 204,025 | -0.08(-0.82%) |
Mar 02, 2010 | 10.08 | 10.31 | 10.08 | 10.16 | 786,107 | +0.14(+1.36%) |
Mar 01, 2010 | 10.08 | 10.11 | 9.948 | 10.03 | 523,612 | +0.09(+0.90%) |
Feb 26, 2010 | 10.04 | 10.06 | 9.906 | 9.936 | 549,263 | -0.10(-1.01%) |
Feb 25, 2010 | 9.865 | 10.06 | 9.835 | 10.04 | 275,376 | +0.05(+0.53%) |
Feb 24, 2010 | 9.859 | 10.01 | 9.841 | 9.983 | 292,164 | +0.13(+1.33%) |
Feb 23, 2010 | 9.918 | 9.936 | 9.781 | 9.853 | 571,250 | -0.04(-0.42%) |
Feb 22, 2010 | 9.805 | 9.900 | 9.734 | 9.894 | 985,385 | +0.04(+0.36%) |
Feb 19, 2010 | 9.764 | 9.989 | 9.722 | 9.859 | 474,820 | +0.07(+0.67%) |
Feb 18, 2010 | 9.740 | 9.805 | 9.574 | 9.793 | 213,680 | +0.10(+1.04%) |
Feb 17, 2010 | 9.615 | 9.716 | 9.585 | 9.692 | 371,253 | +0.14(+1.49%) |
Feb 16, 2010 | 9.437 | 9.580 | 9.354 | 9.550 | 440,313 | +0.22(+2.36%) |
Feb 12, 2010 | 9.205 | 9.330 | 9.330 | 9.330 | 926,425 | +0.00(+0.00%) |
Feb 11, 2010 | 9.063 | 9.336 | 9.015 | 9.330 | 424,643 | +0.20(+2.21%) |
Feb 10, 2010 | 8.986 | 9.158 | 8.837 | 9.128 | 569,116 | +0.08(+0.85%) |
Feb 09, 2010 | 9.194 | 9.223 | 8.867 | 9.051 | 578,911 | -0.01(-0.13%) |
Feb 08, 2010 | 9.241 | 9.277 | 9.057 | 9.063 | 565,195 | -0.14(-1.55%) |
Feb 05, 2010 | 9.170 | 9.280 | 9.051 | 9.205 | 812,196 | +0.01(+0.13%) |
Feb 04, 2010 | 9.366 | 9.395 | 9.152 | 9.194 | 651,180 | -0.24(-2.52%) |
Feb 03, 2010 | 9.669 | 9.692 | 9.425 | 9.431 | 302,831 | -0.29(-2.99%) |
Feb 02, 2010 | 9.710 | 9.728 | 9.591 | 9.722 | 1,310,742 | +0.01(+0.06%) |
Feb 01, 2010 | 9.520 | 9.758 | 9.449 | 9.716 | 415,748 | +0.26(+2.70%) |
Jan 29, 2010 | 9.550 | 9.633 | 9.413 | 9.461 | 691,256 | -0.08(-0.81%) |
Jan 28, 2010 | 9.669 | 9.698 | 9.538 | 9.538 | 467,474 | -0.13(-1.35%) |
Jan 27, 2010 | 9.473 | 9.669 | 9.283 | 9.669 | 421,651 | +0.18(+1.94%) |
Jan 26, 2010 | 9.627 | 9.669 | 9.467 | 9.485 | 329,536 | -0.16(-1.66%) |
Jan 25, 2010 | 9.865 | 9.865 | 9.514 | 9.645 | 346,348 | -0.14(-1.40%) |
Jan 22, 2010 | 10.05 | 10.13 | 9.740 | 9.781 | 375,065 | -0.25(-2.49%) |
Jan 21, 2010 | 10.39 | 10.45 | 10.03 | 10.03 | 538,668 | -0.31(-2.99%) |
Jan 20, 2010 | 10.47 | 10.47 | 10.27 | 10.34 | 317,565 | -0.20(-1.92%) |
Jan 19, 2010 | 10.19 | 10.55 | 10.19 | 10.54 | 527,479 | +0.36(+3.56%) |
Jan 15, 2010 | 10.24 | 10.18 | 10.18 | 10.18 | 422,128 | -0.06(-0.58%) |
Jan 14, 2010 | 10.27 | 10.33 | 10.22 | 10.24 | 176,758 | -0.10(-0.92%) |
Jan 13, 2010 | 10.04 | 10.38 | 9.989 | 10.33 | 442,564 | +0.42(+4.25%) |
Jan 12, 2010 | 9.882 | 10.02 | 9.847 | 9.912 | 503,713 | -0.08(-0.77%) |
Jan 11, 2010 | 9.972 | 10.03 | 9.817 | 9.989 | 250,247 | +0.07(+0.72%) |
Jan 08, 2010 | 10.21 | 10.21 | 9.841 | 9.918 | 247,705 | -0.19(-1.88%) |
Jan 07, 2010 | 9.977 | 10.11 | 9.817 | 10.11 | 340,258 | +0.13(+1.31%) |
Jan 06, 2010 | 9.972 | 10.12 | 9.829 | 9.977 | 401,365 | -0.04(-0.36%) |
Jan 05, 2010 | 10.04 | 10.10 | 9.918 | 10.01 | 566,168 | -0.06(-0.59%) |
Jan 04, 2010 | 10.15 | 10.23 | 9.912 | 10.07 | 426,366 | +0.05(+0.53%) |
Dec 31, 2009 | 10.01 | 10.02 | 10.02 | 10.02 | 630,750 | -0.04(-0.41%) |
Dec 30, 2009 | 9.972 | 10.16 | 9.859 | 10.06 | 361,247 | +0.05(+0.53%) |
Dec 29, 2009 | 10.29 | 10.29 | 10.01 | 10.01 | 1,334,525 | -0.30(-2.94%) |
Dec 28, 2009 | 10.24 | 10.41 | 10.22 | 10.31 | 786,022 | +0.14(+1.34%) |
Dec 24, 2009 | 10.16 | 10.18 | 10.10 | 10.17 | 61,376 | +0.08(+0.76%) |
Dec 23, 2009 | 10.07 | 10.20 | 9.876 | 10.10 | 477,420 | +0.05(+0.47%) |
Dec 22, 2009 | 9.989 | 10.07 | 9.894 | 10.05 | 304,117 | +0.06(+0.59%) |
Dec 21, 2009 | 9.948 | 10.10 | 9.859 | 9.989 | 267,639 | +0.05(+0.48%) |
Dec 18, 2009 | 9.989 | 10.04 | 9.882 | 9.942 | 1,564,470 | +0.04(+0.36%) |
Dec 17, 2009 | 9.746 | 9.956 | 9.740 | 9.906 | 425,983 | +0.04(+0.42%) |
Dec 16, 2009 | 9.752 | 9.894 | 9.752 | 9.865 | 416,000 | +0.21(+2.15%) |
Dec 15, 2009 | 9.859 | 9.924 | 9.591 | 9.657 | 408,676 | -0.26(-2.58%) |
Dec 14, 2009 | 9.698 | 9.924 | 9.698 | 9.912 | 331,420 | +0.18(+1.83%) |
Dec 11, 2009 | 9.675 | 9.764 | 9.485 | 9.734 | 275,831 | +0.15(+1.55%) |
Dec 10, 2009 | 9.621 | 9.681 | 9.473 | 9.585 | 481,788 | -0.01(-0.12%) |
Dec 09, 2009 | 9.734 | 9.776 | 9.574 | 9.597 | 403,771 | -0.11(-1.10%) |
Dec 08, 2009 | 9.758 | 9.912 | 9.681 | 9.704 | 231,390 | -0.13(-1.33%) |
Dec 07, 2009 | 9.972 | 9.972 | 9.740 | 9.835 | 343,767 | -0.11(-1.13%) |
Dec 04, 2009 | 9.924 | 10.09 | 9.752 | 9.948 | 385,981 | +0.24(+2.51%) |
Dec 03, 2009 | 9.853 | 10.00 | 9.669 | 9.704 | 262,835 | -0.13(-1.33%) |
Dec 02, 2009 | 9.669 | 9.876 | 9.651 | 9.835 | 215,923 | +0.14(+1.47%) |
Dec 01, 2009 | 9.722 | 9.740 | 9.556 | 9.692 | 350,317 | +0.03(+0.31%) |
Nov 30, 2009 | 9.378 | 9.681 | 9.194 | 9.663 | 513,573 | +0.29(+3.04%) |
Nov 27, 2009 | 9.217 | 9.597 | 9.199 | 9.378 | 166,170 | -0.22(-2.29%) |
Nov 25, 2009 | 9.740 | 9.776 | 9.574 | 9.597 | 235,251 | -0.21(-2.18%) |
Nov 24, 2009 | 9.799 | 9.847 | 9.603 | 9.811 | 242,000 | -0.04(-0.36%) |
Nov 23, 2009 | 9.977 | 10.09 | 9.758 | 9.847 | 353,387 | +0.07(+0.67%) |
Nov 20, 2009 | 9.692 | 9.859 | 9.633 | 9.781 | 432,242 | +0.03(+0.30%) |
Nov 19, 2009 | 9.942 | 9.995 | 9.710 | 9.752 | 590,085 | -0.30(-3.01%) |
Nov 18, 2009 | 10.08 | 10.14 | 9.936 | 10.05 | 1,819,481 | -0.04(-0.41%) |
Nov 17, 2009 | 10.38 | 10.42 | 10.10 | 10.10 | 755,580 | -0.33(-3.13%) |
Nov 16, 2009 | 10.03 | 10.51 | 10.03 | 10.42 | 834,020 | +0.52(+5.28%) |
Nov 13, 2009 | 9.871 | 10.02 | 9.692 | 9.900 | 660,146 | +0.25(+2.58%) |
Nov 12, 2009 | 10.01 | 10.01 | 9.639 | 9.651 | 397,382 | -0.34(-3.39%) |
Nov 11, 2009 | 9.835 | 10.09 | 9.752 | 9.989 | 956,962 | +0.28(+2.87%) |
Nov 10, 2009 | 9.823 | 9.977 | 9.615 | 9.710 | 576,192 | -0.15(-1.57%) |
Nov 09, 2009 | 9.621 | 9.888 | 9.502 | 9.865 | 614,872 | +0.39(+4.07%) |
Nov 06, 2009 | 9.407 | 9.574 | 9.312 | 9.479 | 277,526 | -0.04(-0.44%) |
Nov 05, 2009 | 9.300 | 9.532 | 9.217 | 9.520 | 422,676 | +0.30(+3.29%) |
Nov 04, 2009 | 9.467 | 9.496 | 9.176 | 9.217 | 909,712 | -0.23(-2.39%) |
Nov 03, 2009 | 9.324 | 9.485 | 9.265 | 9.443 | 463,908 | +0.07(+0.76%) |
Nov 02, 2009 | 9.461 | 9.508 | 9.158 | 9.372 | 1,820,604 | -0.07(-0.75%) |
Oct 30, 2009 | 9.793 | 10.10 | 9.378 | 9.443 | 718,818 | -0.36(-3.64%) |
Oct 29, 2009 | 9.597 | 9.894 | 9.520 | 9.799 | 1,035,916 | +0.23(+2.42%) |
Oct 28, 2009 | 9.538 | 10.14 | 9.520 | 9.568 | 1,360,003 | +0.04(+0.44%) |
Oct 27, 2009 | 9.449 | 9.793 | 9.425 | 9.526 | 1,755,889 | +0.10(+1.01%) |
Oct 26, 2009 | 9.312 | 9.562 | 9.289 | 9.431 | 699,619 | +0.15(+1.66%) |
Oct 23, 2009 | 9.366 | 9.461 | 9.277 | 9.277 | 1,391,202 | +0.09(+0.97%) |
Oct 22, 2009 | 8.816 | 9.199 | 8.647 | 9.188 | 530,330 | +0.25(+2.79%) |
Oct 21, 2009 | 8.891 | 9.199 | 8.879 | 8.938 | 654,941 | +0.00(+0.00%) |
Oct 20, 2009 | 8.920 | 9.033 | 8.908 | 8.938 | 566,203 | -0.15(-1.70%) |
Oct 19, 2009 | 8.986 | 9.188 | 8.813 | 9.093 | 363,486 | +0.17(+1.93%) |
Oct 16, 2009 | 9.033 | 9.045 | 8.828 | 8.920 | 410,383 | -0.17(-1.83%) |
Oct 15, 2009 | 9.045 | 9.122 | 8.908 | 9.087 | 411,439 | +0.03(+0.33%) |
Oct 14, 2009 | 8.861 | 9.069 | 8.831 | 9.057 | 321,905 | +0.32(+3.67%) |
Oct 13, 2009 | 8.564 | 8.766 | 8.516 | 8.736 | 472,057 | +0.08(+0.96%) |
Oct 12, 2009 | 8.730 | 8.902 | 8.576 | 8.653 | 445,275 | -0.16(-1.82%) |
Oct 09, 2009 | 8.689 | 8.831 | 8.623 | 8.813 | 209,491 | +0.10(+1.16%) |
Oct 08, 2009 | 8.611 | 8.837 | 8.611 | 8.712 | 377,531 | +0.19(+2.23%) |
Oct 07, 2009 | 8.505 | 8.641 | 8.451 | 8.522 | 477,609 | -0.01(-0.14%) |
Oct 06, 2009 | 8.558 | 8.647 | 8.392 | 8.534 | 343,708 | +0.12(+1.41%) |
Oct 05, 2009 | 8.433 | 8.534 | 7.905 | 8.415 | 792,359 | +0.02(+0.21%) |
Oct 02, 2009 | 8.225 | 8.600 | 8.000 | 8.398 | 545,328 | -0.02(-0.21%) |
Oct 01, 2009 | 8.902 | 8.938 | 8.368 | 8.415 | 858,098 | -0.53(-5.97%) |
Sep 30, 2009 | 9.134 | 9.146 | 8.689 | 8.950 | 545,764 | -0.15(-1.70%) |
Sep 29, 2009 | 9.300 | 9.419 | 9.093 | 9.104 | 843,727 | -0.20(-2.11%) |
Sep 28, 2009 | 9.057 | 9.318 | 8.914 | 9.300 | 430,405 | +0.31(+3.50%) |
Sep 25, 2009 | 8.968 | 9.140 | 8.647 | 8.986 | 559,808 | -0.06(-0.66%) |
Sep 24, 2009 | 9.395 | 9.461 | 9.009 | 9.045 | 846,891 | -0.28(-2.99%) |
Sep 23, 2009 | 9.704 | 9.707 | 9.265 | 9.324 | 578,286 | -0.34(-3.50%) |
Sep 22, 2009 | 9.585 | 9.781 | 9.502 | 9.663 | 624,539 | +0.19(+2.01%) |
Sep 21, 2009 | 9.502 | 9.675 | 9.312 | 9.473 | 1,181,241 | -0.17(-1.73%) |
Sep 18, 2009 | 9.538 | 9.728 | 9.407 | 9.639 | 873,554 | +0.14(+1.50%) |
Sep 17, 2009 | 9.490 | 9.806 | 9.413 | 9.496 | 1,076,315 | +0.34(+3.70%) |
Sep 16, 2009 | 9.318 | 9.520 | 9.122 | 9.158 | 795,902 | -0.10(-1.03%) |
Sep 15, 2009 | 9.087 | 9.425 | 8.831 | 9.253 | 1,212,130 | +0.14(+1.56%) |
Sep 14, 2009 | 8.938 | 9.164 | 8.831 | 9.110 | 308,399 | +0.10(+1.12%) |
Sep 11, 2009 | 9.110 | 9.205 | 8.914 | 9.009 | 506,307 | -0.10(-1.11%) |
Sep 10, 2009 | 8.920 | 9.152 | 8.760 | 9.110 | 847,095 | +0.18(+1.99%) |
Sep 09, 2009 | 8.867 | 9.152 | 8.825 | 8.932 | 834,956 | +0.08(+0.87%) |
Sep 08, 2009 | 8.701 | 8.902 | 8.564 | 8.855 | 574,592 | +0.22(+2.54%) |
Sep 04, 2009 | 8.576 | 8.653 | 8.415 | 8.635 | 236,218 | +0.02(+0.28%) |
Sep 03, 2009 | 8.499 | 8.617 | 8.398 | 8.611 | 307,968 | +0.14(+1.61%) |
Sep 02, 2009 | 8.754 | 8.790 | 8.427 | 8.475 | 470,980 | -0.31(-3.58%) |
Sep 01, 2009 | 9.039 | 9.128 | 8.730 | 8.790 | 970,564 | -0.30(-3.33%) |
Aug 31, 2009 | 9.063 | 9.146 | 8.974 | 9.093 | 645,332 | -0.09(-0.97%) |
Aug 28, 2009 | 9.229 | 9.318 | 8.920 | 9.182 | 802,566 | +0.03(+0.32%) |
Aug 27, 2009 | 9.116 | 9.170 | 8.873 | 9.152 | 331,987 | +0.08(+0.92%) |
Aug 26, 2009 | 9.009 | 9.110 | 8.920 | 9.069 | 215,938 | +0.04(+0.46%) |
Aug 25, 2009 | 8.908 | 9.176 | 8.855 | 9.027 | 351,331 | +0.10(+1.06%) |
Aug 24, 2009 | 8.908 | 9.122 | 8.739 | 8.932 | 732,054 | +0.07(+0.74%) |
Aug 21, 2009 | 8.760 | 9.164 | 8.724 | 8.867 | 619,573 | +0.18(+2.12%) |
Aug 20, 2009 | 8.231 | 8.689 | 8.166 | 8.683 | 332,809 | +0.45(+5.48%) |
Aug 19, 2009 | 8.130 | 8.291 | 8.024 | 8.231 | 364,730 | +0.00(+0.00%) |
Aug 18, 2009 | 8.285 | 8.404 | 8.190 | 8.231 | 613,168 | +0.06(+0.72%) |
Aug 17, 2009 | 8.415 | 8.451 | 8.142 | 8.172 | 485,583 | -0.49(-5.69%) |
Aug 14, 2009 | 8.796 | 8.825 | 8.433 | 8.665 | 509,870 | -0.17(-1.88%) |
Aug 13, 2009 | 8.891 | 8.891 | 8.534 | 8.831 | 481,300 | +0.06(+0.68%) |
Aug 12, 2009 | 8.825 | 9.063 | 8.760 | 8.772 | 445,172 | -0.04(-0.47%) |
Aug 11, 2009 | 8.962 | 8.974 | 8.677 | 8.813 | 352,819 | -0.18(-1.98%) |
Aug 10, 2009 | 8.944 | 9.205 | 8.825 | 8.992 | 439,728 | -0.31(-3.38%) |
Aug 07, 2009 | 9.211 | 9.627 | 9.140 | 9.306 | 919,016 | +0.24(+2.62%) |
Aug 06, 2009 | 9.015 | 9.526 | 8.968 | 9.069 | 958,432 | -0.24(-2.61%) |
Aug 05, 2009 | 8.594 | 9.312 | 8.499 | 9.312 | 758,252 | +0.70(+8.14%) |
Aug 04, 2009 | 8.101 | 8.748 | 8.101 | 8.611 | 545,407 | +0.43(+5.30%) |
Aug 03, 2009 | 8.243 | 8.255 | 8.018 | 8.178 | 433,252 | +0.04(+0.51%) |
Jul 31, 2009 | 8.148 | 8.255 | 8.083 | 8.136 | 428,017 | -0.08(-0.94%) |
Jul 30, 2009 | 8.487 | 8.766 | 8.053 | 8.214 | 796,133 | +0.37(+4.69%) |
Jul 29, 2009 | 7.709 | 7.845 | 7.661 | 7.845 | 225,953 | +0.04(+0.46%) |
Jul 28, 2009 | 7.703 | 7.869 | 7.584 | 7.810 | 259,382 | +0.02(+0.31%) |
Jul 27, 2009 | 7.768 | 7.845 | 7.661 | 7.786 | 289,380 | +0.10(+1.24%) |
Jul 24, 2009 | 7.382 | 7.721 | 7.326 | 7.691 | 500 | +0.21(+2.86%) |
Jul 23, 2009 | 7.335 | 7.673 | 7.329 | 7.477 | 655,123 | +0.16(+2.19%) |
Jul 22, 2009 | 7.263 | 7.400 | 7.240 | 7.317 | 307,959 | -0.02(-0.24%) |
Jul 21, 2009 | 7.542 | 7.542 | 7.210 | 7.335 | 536,676 | -0.14(-1.91%) |
Jul 20, 2009 | 7.406 | 7.614 | 7.400 | 7.477 | 668,558 | +0.13(+1.78%) |
Jul 17, 2009 | 7.442 | 7.495 | 7.204 | 7.346 | 1,503,227 | -0.08(-1.12%) |
Jul 16, 2009 | 7.323 | 7.465 | 7.281 | 7.430 | 769,534 | +0.05(+0.64%) |
Jul 15, 2009 | 7.299 | 7.459 | 7.204 | 7.382 | 1,018,972 | +0.20(+2.73%) |
Jul 14, 2009 | 7.050 | 7.257 | 6.966 | 7.186 | 979,838 | +0.11(+1.60%) |
Jul 13, 2009 | 6.955 | 7.121 | 6.952 | 7.073 | 1,208,291 | +0.06(+0.85%) |
Jul 10, 2009 | 7.020 | 7.127 | 6.883 | 7.014 | 494,152 | -0.07(-1.01%) |
Jul 09, 2009 | 7.317 | 7.352 | 7.067 | 7.085 | 268,377 | -0.18(-2.53%) |
Jul 08, 2009 | 7.477 | 7.525 | 7.133 | 7.269 | 440,823 | -0.19(-2.55%) |
Jul 07, 2009 | 7.756 | 7.816 | 7.442 | 7.459 | 427,706 | -0.27(-3.46%) |
Jul 06, 2009 | 7.744 | 7.804 | 7.299 | 7.727 | 830,002 | -0.08(-1.06%) |
Jul 02, 2009 | 7.822 | 7.822 | 7.489 | 7.810 | 527,168 | -0.13(-1.65%) |
Jul 01, 2009 | 7.839 | 8.053 | 7.810 | 7.940 | 399,172 | +0.19(+2.45%) |
Jun 30, 2009 | 7.780 | 7.952 | 7.655 | 7.750 | 453,411 | +0.01(+0.15%) |
Jun 29, 2009 | 7.792 | 7.982 | 7.525 | 7.738 | 1,056,556 | -0.04(-0.53%) |
Jun 26, 2009 | 7.798 | 7.899 | 7.596 | 7.780 | 1,520,393 | -0.10(-1.28%) |
Jun 25, 2009 | 7.709 | 7.899 | 7.685 | 7.881 | 625,667 | -0.08(-0.97%) |
Jun 24, 2009 | 7.958 | 8.136 | 7.828 | 7.958 | 432,983 | +0.06(+0.75%) |
Jun 23, 2009 | 8.000 | 8.101 | 7.887 | 7.899 | 332,449 | -0.01(-0.08%) |
Jun 22, 2009 | 8.249 | 8.285 | 7.887 | 7.905 | 357,215 | -0.41(-4.93%) |
Jun 19, 2009 | 8.261 | 8.332 | 8.107 | 8.315 | 871,217 | +0.17(+2.04%) |
Jun 18, 2009 | 8.053 | 8.184 | 7.875 | 8.148 | 332,353 | +0.07(+0.88%) |
Jun 17, 2009 | 8.012 | 8.374 | 7.958 | 8.077 | 723,302 | +0.08(+0.97%) |
Jun 16, 2009 | 8.053 | 8.202 | 7.697 | 8.000 | 464,054 | -0.06(-0.74%) |
Jun 15, 2009 | 8.243 | 8.315 | 7.834 | 8.059 | 495,307 | -0.36(-4.23%) |
Jun 12, 2009 | 8.119 | 8.463 | 8.035 | 8.415 | 326,286 | +0.25(+3.05%) |
Jun 11, 2009 | 8.421 | 8.516 | 8.136 | 8.166 | 718,077 | -0.19(-2.27%) |
Jun 10, 2009 | 9.134 | 9.170 | 7.958 | 8.356 | 1,083,924 | -0.05(-0.57%) |
Jun 09, 2009 | 8.837 | 8.867 | 8.368 | 8.404 | 1,346,985 | -0.35(-4.00%) |
Jun 08, 2009 | 8.778 | 8.855 | 8.546 | 8.754 | 294,691 | -0.11(-1.27%) |
Jun 05, 2009 | 9.081 | 9.158 | 8.802 | 8.867 | 396,194 | -0.08(-0.86%) |
Jun 04, 2009 | 8.564 | 8.992 | 8.362 | 8.944 | 500,140 | +0.46(+5.46%) |
Jun 03, 2009 | 8.249 | 8.481 | 8.160 | 8.481 | 564,802 | +0.17(+2.00%) |
Jun 02, 2009 | 8.433 | 8.487 | 8.267 | 8.315 | 840,523 | -0.12(-1.41%) |