Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.22 | 10.27 | 10.000 | 10.000 | 53,136 | -0.18(-1.81%) |
Feb 25, 2010 | 9.936 | 10.21 | 9.908 | 10.18 | 50,805 | +0.13(+1.27%) |
Feb 24, 2010 | 10.02 | 10.17 | 9.978 | 10.06 | 29,093 | +0.04(+0.35%) |
Feb 23, 2010 | 10.15 | 10.26 | 9.986 | 10.02 | 41,679 | -0.11(-1.12%) |
Feb 22, 2010 | 10.02 | 10.18 | 9.950 | 10.13 | 66,431 | +0.16(+1.64%) |
Feb 19, 2010 | 9.915 | 10.06 | 9.865 | 9.971 | 68,743 | +0.04(+0.36%) |
Feb 18, 2010 | 9.844 | 9.957 | 9.758 | 9.936 | 83,038 | +0.12(+1.23%) |
Feb 17, 2010 | 9.538 | 9.822 | 9.538 | 9.815 | 57,628 | +0.28(+2.98%) |
Feb 16, 2010 | 9.588 | 9.602 | 9.475 | 9.531 | 56,496 | -0.05(-0.52%) |
Feb 12, 2010 | 9.460 | 9.581 | 9.581 | 9.581 | 80,314 | +0.05(+0.52%) |
Feb 11, 2010 | 9.354 | 9.609 | 9.233 | 9.531 | 69,571 | +0.18(+1.90%) |
Feb 10, 2010 | 9.439 | 9.503 | 9.354 | 9.354 | 37,791 | -0.12(-1.27%) |
Feb 09, 2010 | 9.482 | 9.510 | 9.368 | 9.475 | 58,907 | +0.12(+1.29%) |
Feb 08, 2010 | 9.531 | 9.567 | 9.318 | 9.354 | 56,757 | -0.13(-1.42%) |
Feb 05, 2010 | 9.482 | 9.524 | 9.307 | 9.489 | 45,472 | +0.06(+0.60%) |
Feb 04, 2010 | 9.546 | 9.595 | 9.432 | 9.432 | 103,110 | -0.13(-1.41%) |
Feb 03, 2010 | 9.794 | 9.838 | 9.507 | 9.567 | 70,436 | -0.23(-2.39%) |
Feb 02, 2010 | 9.929 | 10.01 | 9.780 | 9.801 | 82,017 | -0.09(-0.93%) |
Feb 01, 2010 | 10.13 | 10.13 | 9.844 | 9.893 | 65,584 | -0.16(-1.55%) |
Jan 29, 2010 | 10.01 | 10.28 | 10.01 | 10.05 | 63,019 | +0.09(+0.85%) |
Jan 28, 2010 | 10.11 | 10.23 | 9.957 | 9.964 | 84,967 | -0.10(-0.99%) |
Jan 27, 2010 | 10.04 | 10.15 | 10.02 | 10.06 | 49,636 | -0.06(-0.63%) |
Jan 26, 2010 | 9.964 | 10.35 | 9.936 | 10.13 | 74,757 | +0.19(+1.93%) |
Jan 25, 2010 | 10.27 | 10.33 | 9.936 | 9.936 | 87,386 | -0.30(-2.91%) |
Jan 22, 2010 | 10.29 | 10.43 | 10.11 | 10.23 | 63,919 | -0.07(-0.69%) |
Jan 21, 2010 | 10.52 | 10.55 | 10.30 | 10.30 | 65,672 | -0.17(-1.63%) |
Jan 20, 2010 | 10.48 | 10.62 | 10.46 | 10.48 | 133,662 | -0.02(-0.20%) |
Jan 19, 2010 | 10.52 | 10.58 | 10.46 | 10.50 | 111,436 | +0.03(+0.27%) |
Jan 15, 2010 | 10.56 | 10.47 | 10.47 | 10.47 | 103,000 | -0.01(-0.14%) |
Jan 14, 2010 | 10.52 | 10.58 | 10.46 | 10.48 | 35,184 | +0.01(+0.14%) |
Jan 13, 2010 | 10.53 | 10.56 | 10.40 | 10.47 | 66,261 | +0.01(+0.07%) |
Jan 12, 2010 | 10.56 | 10.67 | 10.46 | 10.46 | 70,530 | -0.16(-1.47%) |
Jan 11, 2010 | 10.60 | 10.67 | 10.52 | 10.62 | 45,654 | +0.09(+0.81%) |
Jan 08, 2010 | 10.50 | 10.65 | 10.48 | 10.53 | 41,707 | +0.02(+0.20%) |
Jan 07, 2010 | 10.54 | 10.60 | 10.38 | 10.51 | 195,920 | -0.02(-0.20%) |
Jan 06, 2010 | 10.59 | 10.70 | 10.47 | 10.53 | 87,641 | -0.06(-0.54%) |
Jan 05, 2010 | 10.72 | 10.82 | 10.58 | 10.59 | 51,748 | -0.18(-1.65%) |
Jan 04, 2010 | 10.92 | 10.94 | 10.72 | 10.77 | 61,294 | +0.03(+0.26%) |
Dec 31, 2009 | 10.82 | 10.74 | 10.74 | 10.74 | 61,292 | -0.07(-0.66%) |
Dec 30, 2009 | 10.93 | 10.94 | 10.75 | 10.81 | 77,943 | -0.19(-1.74%) |
Dec 29, 2009 | 10.98 | 11.06 | 10.80 | 11.00 | 12,281 | +0.07(+0.65%) |
Dec 28, 2009 | 10.76 | 11.06 | 10.76 | 10.93 | 25,988 | +0.18(+1.65%) |
Dec 24, 2009 | 10.88 | 10.88 | 10.75 | 10.75 | 3,342 | -0.06(-0.53%) |
Dec 23, 2009 | 10.80 | 10.95 | 10.73 | 10.81 | 29,891 | +0.16(+1.53%) |
Dec 22, 2009 | 10.83 | 10.87 | 10.65 | 10.65 | 40,453 | -0.31(-2.79%) |
Dec 21, 2009 | 11.01 | 11.09 | 10.83 | 10.95 | 53,214 | -0.03(-0.26%) |
Dec 18, 2009 | 10.86 | 10.99 | 10.79 | 10.98 | 126,183 | +0.23(+2.18%) |
Dec 17, 2009 | 10.85 | 11.02 | 10.72 | 10.74 | 26,665 | -0.21(-1.88%) |
Dec 16, 2009 | 10.91 | 11.06 | 10.74 | 10.95 | 34,163 | +0.15(+1.38%) |
Dec 15, 2009 | 10.96 | 10.96 | 10.74 | 10.80 | 49,416 | -0.12(-1.11%) |
Dec 14, 2009 | 10.79 | 11.02 | 10.72 | 10.92 | 71,550 | +0.16(+1.45%) |
Dec 11, 2009 | 10.89 | 10.89 | 10.72 | 10.77 | 76,495 | -0.01(-0.13%) |
Dec 10, 2009 | 10.91 | 10.99 | 10.72 | 10.78 | 34,965 | -0.06(-0.52%) |
Dec 09, 2009 | 10.83 | 11.12 | 10.72 | 10.84 | 40,560 | -0.02(-0.20%) |
Dec 08, 2009 | 10.80 | 11.02 | 10.77 | 10.86 | 61,901 | -0.04(-0.39%) |
Dec 07, 2009 | 11.40 | 11.40 | 10.75 | 10.90 | 91,435 | -0.53(-4.60%) |
Dec 04, 2009 | 11.09 | 11.43 | 11.09 | 11.43 | 26,705 | +0.56(+5.16%) |
Dec 03, 2009 | 11.35 | 11.43 | 10.82 | 10.87 | 43,067 | -0.43(-3.77%) |
Dec 02, 2009 | 11.28 | 11.48 | 11.19 | 11.29 | 11,489 | +0.02(+0.19%) |
Dec 01, 2009 | 11.21 | 11.33 | 10.99 | 11.27 | 40,339 | +0.19(+1.73%) |
Nov 30, 2009 | 10.92 | 11.16 | 10.79 | 11.08 | 63,751 | +0.11(+1.04%) |
Nov 27, 2009 | 11.02 | 11.11 | 10.94 | 10.96 | 20,997 | -0.45(-3.98%) |
Nov 25, 2009 | 11.59 | 11.69 | 11.40 | 11.42 | 22,534 | -0.15(-1.29%) |
Nov 24, 2009 | 11.45 | 11.60 | 11.36 | 11.57 | 12,750 | +0.13(+1.18%) |
Nov 23, 2009 | 11.31 | 11.62 | 11.26 | 11.43 | 23,106 | +0.28(+2.48%) |
Nov 20, 2009 | 11.11 | 11.36 | 11.05 | 11.16 | 25,721 | +0.00(+0.00%) |
Nov 19, 2009 | 11.48 | 11.66 | 11.07 | 11.16 | 24,063 | -0.39(-3.38%) |
Nov 18, 2009 | 11.60 | 11.66 | 11.43 | 11.55 | 13,199 | -0.02(-0.18%) |
Nov 17, 2009 | 11.52 | 11.63 | 11.28 | 11.57 | 13,921 | +0.01(+0.12%) |
Nov 16, 2009 | 10.96 | 11.55 | 10.96 | 11.55 | 33,874 | +0.65(+5.92%) |
Nov 13, 2009 | 10.89 | 10.94 | 10.82 | 10.91 | 17,125 | +0.11(+1.05%) |
Nov 12, 2009 | 11.03 | 11.29 | 10.79 | 10.79 | 30,506 | -0.29(-2.63%) |
Nov 11, 2009 | 11.28 | 11.31 | 10.96 | 11.09 | 24,896 | -0.08(-0.70%) |
Nov 10, 2009 | 11.01 | 11.23 | 11.01 | 11.16 | 43,626 | +0.06(+0.58%) |
Nov 09, 2009 | 11.12 | 11.14 | 11.00 | 11.10 | 47,867 | +0.11(+1.03%) |
Nov 06, 2009 | 10.91 | 11.06 | 10.88 | 10.99 | 25,872 | -0.01(-0.13%) |
Nov 05, 2009 | 10.87 | 11.04 | 10.86 | 11.00 | 51,918 | +0.21(+1.97%) |
Nov 04, 2009 | 11.01 | 11.10 | 10.77 | 10.79 | 65,983 | -0.21(-1.87%) |
Nov 03, 2009 | 10.94 | 11.08 | 10.82 | 10.99 | 30,233 | +0.01(+0.06%) |
Nov 02, 2009 | 10.95 | 10.99 | 10.72 | 10.99 | 38,933 | +0.07(+0.65%) |
Oct 30, 2009 | 10.91 | 11.10 | 10.77 | 10.92 | 57,146 | -0.09(-0.84%) |
Oct 29, 2009 | 10.98 | 11.12 | 10.94 | 11.01 | 50,229 | +0.11(+0.98%) |
Oct 28, 2009 | 10.96 | 11.09 | 10.90 | 10.90 | 32,297 | -0.04(-0.39%) |
Oct 27, 2009 | 10.99 | 11.21 | 10.94 | 10.94 | 33,020 | -0.04(-0.32%) |
Oct 26, 2009 | 11.23 | 11.25 | 10.98 | 10.98 | 81,225 | -0.21(-1.84%) |
Oct 23, 2009 | 11.27 | 11.71 | 11.17 | 11.19 | 50,148 | -0.43(-3.73%) |
Oct 22, 2009 | 11.28 | 11.87 | 11.27 | 11.62 | 32,426 | +0.35(+3.15%) |
Oct 21, 2009 | 11.81 | 11.89 | 11.19 | 11.26 | 55,122 | -0.38(-3.29%) |
Oct 20, 2009 | 11.58 | 11.77 | 11.57 | 11.65 | 33,494 | -0.15(-1.26%) |
Oct 19, 2009 | 11.83 | 11.90 | 11.66 | 11.80 | 29,861 | +0.04(+0.36%) |
Oct 16, 2009 | 11.47 | 11.84 | 11.47 | 11.75 | 41,652 | +0.23(+2.03%) |
Oct 15, 2009 | 11.46 | 11.67 | 11.46 | 11.52 | 29,808 | +0.06(+0.49%) |
Oct 14, 2009 | 11.60 | 11.73 | 11.43 | 11.46 | 40,436 | -0.06(-0.49%) |
Oct 13, 2009 | 11.53 | 11.56 | 11.29 | 11.52 | 19,426 | +0.01(+0.06%) |
Oct 12, 2009 | 11.51 | 11.56 | 11.41 | 11.51 | 42,209 | +0.05(+0.43%) |
Oct 09, 2009 | 11.45 | 11.57 | 11.31 | 11.46 | 50,002 | +0.06(+0.56%) |
Oct 08, 2009 | 11.36 | 11.54 | 11.20 | 11.40 | 41,610 | +0.13(+1.13%) |
Oct 07, 2009 | 11.23 | 11.29 | 11.07 | 11.27 | 39,281 | +0.03(+0.25%) |
Oct 06, 2009 | 11.16 | 11.36 | 11.01 | 11.24 | 49,744 | +0.10(+0.89%) |
Oct 05, 2009 | 11.19 | 11.22 | 11.02 | 11.14 | 43,760 | +0.12(+1.10%) |
Oct 02, 2009 | 11.03 | 11.19 | 11.00 | 11.02 | 40,687 | +0.01(+0.13%) |
Oct 01, 2009 | 11.23 | 11.25 | 11.01 | 11.01 | 64,302 | -0.23(-2.02%) |
Sep 30, 2009 | 11.38 | 11.38 | 11.01 | 11.23 | 68,553 | -0.15(-1.31%) |
Sep 29, 2009 | 11.53 | 11.53 | 11.26 | 11.38 | 20,359 | -0.11(-0.93%) |
Sep 28, 2009 | 11.36 | 11.52 | 11.11 | 11.49 | 29,196 | +0.14(+1.25%) |
Sep 25, 2009 | 11.08 | 11.38 | 11.06 | 11.35 | 43,533 | +0.26(+2.37%) |
Sep 24, 2009 | 11.22 | 11.23 | 11.01 | 11.09 | 35,022 | -0.12(-1.08%) |
Sep 23, 2009 | 10.99 | 11.33 | 10.97 | 11.21 | 36,275 | +0.19(+1.74%) |
Sep 22, 2009 | 11.01 | 11.12 | 10.93 | 11.01 | 46,048 | +0.07(+0.65%) |
Sep 21, 2009 | 10.97 | 11.15 | 10.88 | 10.94 | 40,963 | -0.10(-0.90%) |
Sep 18, 2009 | 11.53 | 11.56 | 11.04 | 11.04 | 163,832 | -0.49(-4.25%) |
Sep 17, 2009 | 11.28 | 11.56 | 11.07 | 11.53 | 38,297 | +0.30(+2.65%) |
Sep 16, 2009 | 11.00 | 11.25 | 10.91 | 11.23 | 83,614 | +0.23(+2.13%) |
Sep 15, 2009 | 10.86 | 11.11 | 10.86 | 11.00 | 42,569 | +0.09(+0.78%) |
Sep 14, 2009 | 10.96 | 11.17 | 10.88 | 10.92 | 61,292 | -0.10(-0.90%) |
Sep 11, 2009 | 11.28 | 11.34 | 11.01 | 11.01 | 46,203 | -0.29(-2.57%) |
Sep 10, 2009 | 11.21 | 11.32 | 11.02 | 11.31 | 92,102 | -0.02(-0.19%) |
Sep 09, 2009 | 11.23 | 11.65 | 11.11 | 11.33 | 45,231 | +0.01(+0.13%) |
Sep 08, 2009 | 11.33 | 11.55 | 11.21 | 11.31 | 47,797 | +0.08(+0.70%) |
Sep 04, 2009 | 10.88 | 11.26 | 10.87 | 11.23 | 56,517 | +0.16(+1.41%) |
Sep 03, 2009 | 11.05 | 11.19 | 10.82 | 11.08 | 26,964 | +0.04(+0.32%) |
Sep 02, 2009 | 11.32 | 11.35 | 11.00 | 11.04 | 92,331 | -0.31(-2.69%) |
Sep 01, 2009 | 11.71 | 11.84 | 11.35 | 11.35 | 55,213 | -0.35(-3.03%) |
Aug 31, 2009 | 11.53 | 11.75 | 11.53 | 11.70 | 64,104 | -0.01(-0.12%) |
Aug 28, 2009 | 12.06 | 12.06 | 11.61 | 11.72 | 37,436 | -0.31(-2.54%) |
Aug 27, 2009 | 11.80 | 12.06 | 11.75 | 12.02 | 13,981 | -0.04(-0.29%) |
Aug 26, 2009 | 11.89 | 12.06 | 11.65 | 12.06 | 33,527 | +0.12(+1.01%) |
Aug 25, 2009 | 12.15 | 12.15 | 11.77 | 11.94 | 27,662 | -0.18(-1.52%) |
Aug 24, 2009 | 12.09 | 12.16 | 11.83 | 12.12 | 45,153 | +0.02(+0.18%) |
Aug 21, 2009 | 11.88 | 12.16 | 11.71 | 12.10 | 77,305 | +0.39(+3.33%) |
Aug 20, 2009 | 11.85 | 11.90 | 11.43 | 11.71 | 35,500 | -0.19(-1.61%) |
Aug 19, 2009 | 11.50 | 11.91 | 11.50 | 11.90 | 34,963 | +0.23(+1.95%) |
Aug 18, 2009 | 11.62 | 11.80 | 11.39 | 11.67 | 29,286 | +0.09(+0.74%) |
Aug 17, 2009 | 11.62 | 11.86 | 11.36 | 11.59 | 51,415 | -0.20(-1.69%) |
Aug 14, 2009 | 11.75 | 11.83 | 11.62 | 11.79 | 51,639 | +0.01(+0.12%) |
Aug 13, 2009 | 11.75 | 11.85 | 11.68 | 11.77 | 37,676 | +0.05(+0.42%) |
Aug 12, 2009 | 11.75 | 12.05 | 11.69 | 11.72 | 64,667 | +0.02(+0.18%) |
Aug 11, 2009 | 11.64 | 11.77 | 11.48 | 11.70 | 60,737 | -0.04(-0.30%) |
Aug 10, 2009 | 11.43 | 11.92 | 11.33 | 11.74 | 39,712 | +0.21(+1.78%) |
Aug 07, 2009 | 11.43 | 11.67 | 11.36 | 11.53 | 63,143 | +0.20(+1.75%) |
Aug 06, 2009 | 11.44 | 11.84 | 11.33 | 11.33 | 75,500 | -0.09(-0.81%) |
Aug 05, 2009 | 11.40 | 11.65 | 11.36 | 11.43 | 85,371 | -0.01(-0.06%) |
Aug 04, 2009 | 11.21 | 11.53 | 11.21 | 11.43 | 59,224 | +0.13(+1.19%) |
Aug 03, 2009 | 11.06 | 11.30 | 10.29 | 11.30 | 146,824 | -0.56(-4.73%) |
Jul 31, 2009 | 12.18 | 12.32 | 11.86 | 11.86 | 64,933 | -0.40(-3.30%) |
Jul 30, 2009 | 11.82 | 12.48 | 11.74 | 12.26 | 74,666 | +0.54(+4.60%) |
Jul 29, 2009 | 11.67 | 11.85 | 11.50 | 11.72 | 78,267 | -0.09(-0.72%) |
Jul 28, 2009 | 11.49 | 11.85 | 11.49 | 11.81 | 71,795 | +0.01(+0.06%) |
Jul 27, 2009 | 11.84 | 11.88 | 11.67 | 11.80 | 49,035 | +0.06(+0.48%) |
Jul 24, 2009 | 11.68 | 11.81 | 11.36 | 11.75 | 64,096 | -0.06(-0.54%) |
Jul 23, 2009 | 11.64 | 11.97 | 11.45 | 11.81 | 102,846 | +0.21(+1.84%) |
Jul 22, 2009 | 11.28 | 11.61 | 11.25 | 11.60 | 40,185 | +0.29(+2.57%) |
Jul 21, 2009 | 11.53 | 11.59 | 11.23 | 11.31 | 43,602 | -0.20(-1.73%) |
Jul 20, 2009 | 11.38 | 11.60 | 11.21 | 11.50 | 57,157 | +0.22(+1.95%) |
Jul 17, 2009 | 11.47 | 11.49 | 11.06 | 11.28 | 62,682 | -0.11(-1.00%) |
Jul 16, 2009 | 11.53 | 11.61 | 11.16 | 11.40 | 53,465 | -0.06(-0.50%) |
Jul 15, 2009 | 11.04 | 11.57 | 11.04 | 11.45 | 56,275 | +0.43(+3.86%) |
Jul 14, 2009 | 11.03 | 11.16 | 11.02 | 11.03 | 17,739 | +0.01(+0.06%) |
Jul 13, 2009 | 10.99 | 11.12 | 10.67 | 11.02 | 46,389 | +0.38(+3.53%) |
Jul 10, 2009 | 10.45 | 10.67 | 10.29 | 10.65 | 41,605 | +0.11(+1.01%) |
Jul 09, 2009 | 11.01 | 11.06 | 10.50 | 10.54 | 45,107 | -0.43(-3.88%) |
Jul 08, 2009 | 10.89 | 11.05 | 10.64 | 10.96 | 69,844 | +0.16(+1.45%) |
Jul 07, 2009 | 10.81 | 10.94 | 10.73 | 10.81 | 53,978 | -0.03(-0.26%) |
Jul 06, 2009 | 10.80 | 10.90 | 10.79 | 10.84 | 64,306 | +0.02(+0.20%) |
Jul 02, 2009 | 10.81 | 11.02 | 10.70 | 10.82 | 76,558 | -0.15(-1.36%) |
Jul 01, 2009 | 10.86 | 11.17 | 10.85 | 10.96 | 48,365 | +0.15(+1.38%) |
Jun 30, 2009 | 10.84 | 10.89 | 10.74 | 10.82 | 69,800 | -0.01(-0.13%) |
Jun 29, 2009 | 10.53 | 10.85 | 10.26 | 10.83 | 93,948 | +0.31(+2.97%) |
Jun 26, 2009 | 10.23 | 10.55 | 10.23 | 10.52 | 236,534 | +0.35(+3.42%) |
Jun 25, 2009 | 10.12 | 10.23 | 9.957 | 10.17 | 52,479 | +0.16(+1.63%) |
Jun 24, 2009 | 10.08 | 10.33 | 9.971 | 10.01 | 43,167 | +0.04(+0.43%) |
Jun 23, 2009 | 10.13 | 10.23 | 9.950 | 9.964 | 66,588 | -0.16(-1.61%) |
Jun 22, 2009 | 10.33 | 10.59 | 10.09 | 10.13 | 79,793 | -0.23(-2.19%) |
Jun 19, 2009 | 10.65 | 10.65 | 10.35 | 10.35 | 103,745 | -0.16(-1.55%) |
Jun 18, 2009 | 10.48 | 10.73 | 10.43 | 10.52 | 45,513 | +0.05(+0.47%) |
Jun 17, 2009 | 10.53 | 10.92 | 10.47 | 10.47 | 90,238 | -0.09(-0.87%) |
Jun 16, 2009 | 10.90 | 11.01 | 10.50 | 10.56 | 85,762 | -0.13(-1.26%) |
Jun 15, 2009 | 11.14 | 11.14 | 10.59 | 10.70 | 94,837 | -0.52(-4.62%) |
Jun 12, 2009 | 11.23 | 11.33 | 11.10 | 11.21 | 54,709 | -0.14(-1.25%) |
Jun 11, 2009 | 11.40 | 11.42 | 11.13 | 11.36 | 110,797 | -0.03(-0.25%) |
Jun 10, 2009 | 11.50 | 11.50 | 11.24 | 11.38 | 128,537 | +0.01(+0.12%) |
Jun 09, 2009 | 11.43 | 11.49 | 11.28 | 11.37 | 49,334 | -0.03(-0.25%) |
Jun 08, 2009 | 11.38 | 11.64 | 10.96 | 11.40 | 51,321 | +0.04(+0.31%) |
Jun 05, 2009 | 11.38 | 11.44 | 11.12 | 11.36 | 47,202 | +0.05(+0.44%) |
Jun 04, 2009 | 11.02 | 11.33 | 10.90 | 11.31 | 85,473 | +0.38(+3.51%) |
Jun 03, 2009 | 11.24 | 11.26 | 10.78 | 10.93 | 61,177 | -0.35(-3.14%) |
Jun 02, 2009 | 11.31 | 11.71 | 11.26 | 11.28 | 52,034 | -0.02(-0.19%) |
Jun 01, 2009 | 10.71 | 11.38 | 10.71 | 11.31 | 104,079 | +0.70(+6.63%) |
May 29, 2009 | 10.13 | 10.60 | 10.04 | 10.60 | 104,488 | +0.40(+3.89%) |
May 28, 2009 | 10.39 | 10.67 | 9.943 | 10.21 | 44,509 | -0.13(-1.24%) |
May 27, 2009 | 10.53 | 10.79 | 10.28 | 10.33 | 34,739 | -0.31(-2.87%) |
May 26, 2009 | 10.000 | 10.74 | 10.000 | 10.64 | 54,198 | +0.57(+5.64%) |
May 22, 2009 | 10.50 | 10.50 | 10.06 | 10.07 | 34,915 | -0.39(-3.73%) |
May 21, 2009 | 10.50 | 10.64 | 10.32 | 10.46 | 46,794 | -0.13(-1.27%) |
May 20, 2009 | 10.77 | 10.87 | 10.57 | 10.60 | 52,199 | -0.10(-0.93%) |
May 19, 2009 | 10.77 | 10.96 | 10.62 | 10.70 | 31,131 | -0.19(-1.76%) |
May 18, 2009 | 10.53 | 10.89 | 10.11 | 10.89 | 45,655 | +0.46(+4.42%) |
May 15, 2009 | 11.11 | 11.58 | 10.41 | 10.43 | 59,311 | -0.67(-6.07%) |
May 14, 2009 | 10.77 | 11.24 | 10.67 | 11.10 | 53,767 | +0.42(+3.92%) |
May 13, 2009 | 11.02 | 11.16 | 10.66 | 10.68 | 67,592 | -0.51(-4.57%) |
May 12, 2009 | 11.25 | 11.36 | 11.00 | 11.19 | 74,564 | -0.02(-0.19%) |
May 11, 2009 | 11.04 | 11.49 | 11.03 | 11.21 | 99,576 | -0.03(-0.25%) |
May 08, 2009 | 10.96 | 11.26 | 10.93 | 11.24 | 45,723 | +0.41(+3.80%) |
May 07, 2009 | 10.75 | 11.03 | 10.69 | 10.83 | 66,843 | +0.19(+1.80%) |
May 06, 2009 | 10.91 | 10.96 | 10.45 | 10.64 | 57,688 | -0.18(-1.70%) |
May 05, 2009 | 11.18 | 11.38 | 10.62 | 10.82 | 46,043 | -0.46(-4.09%) |
May 04, 2009 | 10.88 | 11.29 | 10.66 | 11.28 | 82,148 | +0.40(+3.65%) |
May 01, 2009 | 11.01 | 11.05 | 10.75 | 10.89 | 50,302 | -0.19(-1.73%) |
Apr 30, 2009 | 11.72 | 11.90 | 11.08 | 11.08 | 42,182 | -0.58(-4.99%) |
Apr 29, 2009 | 11.17 | 11.78 | 11.17 | 11.66 | 41,631 | +0.55(+4.98%) |
Apr 28, 2009 | 11.12 | 11.47 | 10.87 | 11.11 | 98,456 | -0.44(-3.81%) |
Apr 27, 2009 | 11.36 | 11.68 | 11.11 | 11.55 | 89,024 | -0.11(-0.91%) |
Apr 24, 2009 | 11.77 | 11.83 | 11.36 | 11.65 | 81,367 | -0.04(-0.30%) |
Apr 23, 2009 | 12.24 | 12.24 | 11.38 | 11.69 | 48,248 | -0.50(-4.13%) |
Apr 22, 2009 | 11.57 | 12.37 | 11.32 | 12.19 | 90,558 | +0.40(+3.43%) |
Apr 21, 2009 | 11.29 | 12.06 | 11.01 | 11.79 | 63,178 | +0.42(+3.68%) |
Apr 20, 2009 | 11.99 | 12.13 | 11.33 | 11.37 | 46,295 | -0.86(-7.02%) |
Apr 17, 2009 | 11.94 | 12.31 | 11.48 | 12.23 | 47,522 | +0.35(+2.93%) |
Apr 16, 2009 | 11.57 | 12.02 | 11.13 | 11.88 | 49,702 | +0.42(+3.65%) |
Apr 15, 2009 | 11.23 | 11.48 | 10.92 | 11.46 | 19,681 | +0.19(+1.70%) |
Apr 14, 2009 | 11.64 | 11.74 | 11.26 | 11.27 | 39,127 | -0.59(-4.97%) |
Apr 13, 2009 | 11.53 | 12.02 | 11.23 | 11.86 | 39,812 | +0.18(+1.58%) |
Apr 09, 2009 | 10.64 | 11.72 | 9.872 | 11.67 | 96,721 | +1.17(+11.15%) |
Apr 08, 2009 | 10.43 | 10.67 | 10.43 | 10.50 | 35,285 | +0.12(+1.16%) |
Apr 07, 2009 | 10.91 | 10.91 | 10.33 | 10.38 | 36,888 | -0.72(-6.46%) |
Apr 06, 2009 | 11.53 | 11.70 | 10.92 | 11.10 | 50,108 | -0.62(-5.33%) |
Apr 03, 2009 | 11.45 | 11.97 | 11.36 | 11.72 | 31,875 | +0.36(+3.19%) |
Apr 02, 2009 | 10.90 | 11.43 | 10.89 | 11.36 | 96,768 | +0.67(+6.31%) |
Apr 01, 2009 | 10.45 | 10.89 | 10.14 | 10.69 | 35,740 | +0.09(+0.87%) |
Mar 31, 2009 | 10.86 | 10.99 | 10.45 | 10.60 | 42,678 | -0.10(-0.93%) |
Mar 30, 2009 | 10.72 | 11.23 | 10.57 | 10.70 | 35,110 | -0.66(-5.81%) |
Mar 26, 2009 | 11.49 | 11.49 | 11.10 | 11.36 | 64,666 | +0.00(+0.00%) |
Mar 25, 2009 | 11.17 | 11.53 | 10.87 | 11.36 | 85,949 | +0.29(+2.63%) |
Mar 24, 2009 | 11.32 | 11.44 | 10.95 | 11.06 | 46,946 | -0.39(-3.41%) |
Mar 23, 2009 | 10.79 | 11.45 | 10.70 | 11.45 | 69,091 | +0.81(+7.60%) |
Mar 20, 2009 | 10.96 | 11.00 | 10.64 | 10.65 | 91,450 | -0.20(-1.83%) |
Mar 19, 2009 | 10.74 | 10.99 | 10.65 | 10.84 | 47,292 | +0.21(+2.00%) |
Mar 18, 2009 | 10.25 | 10.82 | 10.23 | 10.63 | 60,255 | +0.37(+3.60%) |
Mar 17, 2009 | 9.588 | 10.28 | 9.432 | 10.26 | 110,647 | +0.57(+5.86%) |
Mar 16, 2009 | 9.844 | 9.858 | 9.308 | 9.695 | 68,674 | -0.03(-0.29%) |
Mar 13, 2009 | 9.652 | 9.794 | 9.240 | 9.723 | 37,936 | +0.48(+5.22%) |
Mar 12, 2009 | 8.346 | 9.297 | 8.346 | 9.240 | 72,043 | +0.83(+9.87%) |
Mar 11, 2009 | 8.580 | 9.013 | 8.410 | 8.410 | 33,620 | -0.14(-1.66%) |
Mar 10, 2009 | 8.091 | 8.580 | 7.842 | 8.552 | 78,070 | +0.68(+8.66%) |
Mar 09, 2009 | 8.162 | 8.197 | 7.800 | 7.871 | 51,290 | -0.38(-4.56%) |
Mar 06, 2009 | 8.240 | 8.367 | 7.849 | 8.247 | 81,554 | +0.13(+1.57%) |
Mar 05, 2009 | 8.467 | 8.538 | 8.112 | 8.119 | 83,468 | -0.57(-6.61%) |
Mar 04, 2009 | 8.744 | 8.829 | 8.325 | 8.694 | 94,133 | -0.23(-2.62%) |