Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.27 | 11.60 | 11.19 | 11.41 | 192,603 | +0.04(+0.36%) |
Mar 30, 2010 | 11.19 | 11.45 | 11.19 | 11.37 | 75,651 | +0.16(+1.40%) |
Mar 29, 2010 | 11.17 | 11.42 | 11.11 | 11.22 | 38,737 | +0.11(+0.97%) |
Mar 26, 2010 | 11.33 | 11.65 | 11.10 | 11.11 | 47,267 | -0.14(-1.25%) |
Mar 25, 2010 | 11.32 | 11.56 | 11.21 | 11.25 | 45,278 | +0.04(+0.37%) |
Mar 24, 2010 | 11.46 | 11.58 | 11.20 | 11.21 | 54,481 | -0.35(-3.01%) |
Mar 23, 2010 | 11.49 | 11.60 | 11.27 | 11.56 | 50,277 | +0.12(+1.09%) |
Mar 22, 2010 | 11.03 | 11.54 | 10.99 | 11.43 | 75,504 | +0.24(+2.15%) |
Mar 19, 2010 | 11.55 | 11.55 | 11.05 | 11.19 | 127,898 | -0.27(-2.39%) |
Mar 18, 2010 | 11.37 | 11.55 | 11.19 | 11.46 | 67,725 | +0.04(+0.36%) |
Mar 17, 2010 | 11.36 | 11.55 | 11.31 | 11.42 | 56,945 | +0.05(+0.44%) |
Mar 16, 2010 | 11.45 | 11.60 | 11.33 | 11.37 | 34,718 | -0.07(-0.58%) |
Mar 15, 2010 | 11.37 | 11.73 | 11.30 | 11.44 | 44,868 | -0.16(-1.36%) |
Mar 12, 2010 | 11.97 | 11.97 | 11.46 | 11.60 | 45,151 | -0.30(-2.51%) |
Mar 11, 2010 | 11.70 | 11.98 | 11.65 | 11.89 | 73,113 | +0.08(+0.70%) |
Mar 10, 2010 | 11.69 | 11.89 | 11.51 | 11.81 | 66,301 | +0.18(+1.57%) |
Mar 09, 2010 | 11.75 | 11.84 | 11.51 | 11.63 | 155,328 | -0.14(-1.20%) |
Mar 08, 2010 | 12.08 | 12.19 | 11.65 | 11.77 | 43,486 | -0.27(-2.27%) |
Mar 05, 2010 | 11.90 | 12.15 | 11.80 | 12.04 | 90,072 | +0.25(+2.11%) |
Mar 04, 2010 | 11.73 | 11.89 | 11.55 | 11.80 | 35,001 | +0.06(+0.49%) |
Mar 03, 2010 | 11.93 | 12.29 | 11.67 | 11.74 | 101,079 | -0.19(-1.59%) |
Mar 02, 2010 | 11.52 | 11.93 | 11.37 | 11.93 | 89,223 | +0.39(+3.36%) |
Mar 01, 2010 | 11.16 | 11.56 | 11.16 | 11.54 | 86,030 | +0.49(+4.41%) |
Feb 26, 2010 | 11.29 | 11.40 | 10.94 | 11.05 | 105,833 | -0.26(-2.33%) |
Feb 25, 2010 | 10.89 | 11.32 | 10.72 | 11.32 | 55,466 | +0.23(+2.08%) |
Feb 24, 2010 | 10.76 | 11.28 | 10.76 | 11.09 | 46,726 | +0.35(+3.23%) |
Feb 23, 2010 | 11.22 | 11.22 | 10.73 | 10.74 | 52,730 | -0.46(-4.13%) |
Feb 22, 2010 | 11.26 | 11.32 | 10.97 | 11.20 | 40,230 | -0.02(-0.15%) |
Feb 19, 2010 | 11.17 | 11.43 | 10.64 | 11.22 | 86,042 | +0.05(+0.44%) |
Feb 18, 2010 | 10.73 | 11.17 | 10.64 | 11.17 | 45,085 | +0.31(+2.81%) |
Feb 17, 2010 | 10.81 | 10.90 | 10.66 | 10.86 | 37,930 | +0.12(+1.15%) |
Feb 16, 2010 | 10.62 | 10.75 | 10.44 | 10.74 | 32,725 | +0.21(+2.04%) |
Feb 12, 2010 | 10.47 | 10.52 | 10.52 | 10.52 | 69,175 | -0.04(-0.39%) |
Feb 11, 2010 | 10.15 | 10.59 | 9.831 | 10.57 | 74,752 | +0.35(+3.39%) |
Feb 10, 2010 | 9.947 | 10.24 | 9.831 | 10.22 | 51,041 | +0.19(+1.89%) |
Feb 09, 2010 | 10.02 | 10.38 | 9.930 | 10.03 | 48,881 | +0.12(+1.17%) |
Feb 08, 2010 | 10.14 | 10.17 | 9.781 | 9.914 | 65,608 | -0.27(-2.67%) |
Feb 05, 2010 | 10.08 | 10.24 | 9.881 | 10.19 | 83,593 | +0.17(+1.65%) |
Feb 04, 2010 | 10.44 | 10.62 | 10.01 | 10.02 | 110,693 | -0.48(-4.56%) |
Feb 03, 2010 | 10.84 | 10.99 | 10.45 | 10.50 | 96,502 | -0.35(-3.27%) |
Feb 02, 2010 | 11.14 | 11.20 | 10.82 | 10.85 | 75,105 | -0.28(-2.52%) |
Feb 01, 2010 | 10.69 | 11.14 | 10.68 | 11.14 | 102,359 | +0.45(+4.17%) |
Jan 29, 2010 | 10.32 | 11.14 | 10.32 | 10.69 | 203,463 | +0.45(+4.35%) |
Jan 28, 2010 | 10.80 | 10.95 | 9.905 | 10.24 | 213,642 | -0.33(-3.12%) |
Jan 27, 2010 | 10.14 | 10.66 | 10.14 | 10.57 | 65,820 | +0.34(+3.31%) |
Jan 26, 2010 | 10.29 | 10.66 | 10.05 | 10.24 | 75,336 | -0.07(-0.64%) |
Jan 25, 2010 | 10.62 | 10.66 | 10.27 | 10.30 | 110,722 | -0.21(-2.04%) |
Jan 22, 2010 | 10.60 | 10.88 | 10.40 | 10.52 | 126,749 | -0.12(-1.16%) |
Jan 21, 2010 | 10.92 | 11.00 | 10.43 | 10.64 | 104,391 | -0.23(-2.13%) |
Jan 20, 2010 | 10.91 | 11.11 | 10.67 | 10.87 | 114,215 | -0.17(-1.57%) |
Jan 19, 2010 | 11.08 | 11.18 | 10.68 | 11.04 | 98,724 | +0.02(+0.23%) |
Jan 15, 2010 | 11.46 | 11.02 | 11.02 | 11.02 | 168,879 | -0.38(-3.33%) |
Jan 14, 2010 | 11.12 | 11.47 | 10.99 | 11.40 | 38,719 | +0.27(+2.45%) |
Jan 13, 2010 | 10.81 | 11.19 | 10.80 | 11.13 | 54,507 | +0.33(+3.06%) |
Jan 12, 2010 | 11.06 | 11.23 | 10.63 | 10.80 | 58,406 | -0.35(-3.18%) |
Jan 11, 2010 | 11.35 | 11.65 | 11.09 | 11.15 | 39,084 | -0.17(-1.46%) |
Jan 08, 2010 | 11.19 | 11.60 | 11.09 | 11.32 | 78,271 | +0.05(+0.44%) |
Jan 07, 2010 | 11.05 | 11.29 | 11.02 | 11.27 | 70,207 | +0.17(+1.56%) |
Jan 06, 2010 | 11.53 | 11.56 | 11.03 | 11.09 | 150,615 | -0.42(-3.66%) |
Jan 05, 2010 | 11.93 | 12.03 | 11.50 | 11.51 | 77,625 | -0.50(-4.12%) |
Jan 04, 2010 | 11.71 | 12.01 | 11.47 | 12.01 | 77,999 | +0.50(+4.30%) |
Dec 31, 2009 | 11.66 | 11.51 | 11.51 | 11.51 | 53,910 | -0.12(-1.06%) |
Dec 30, 2009 | 11.37 | 11.68 | 11.33 | 11.64 | 53,119 | +0.20(+1.73%) |
Dec 29, 2009 | 11.47 | 11.55 | 11.38 | 11.44 | 15,955 | -0.03(-0.29%) |
Dec 28, 2009 | 11.56 | 11.65 | 11.34 | 11.47 | 25,844 | -0.01(-0.07%) |
Dec 24, 2009 | 11.51 | 11.68 | 11.43 | 11.48 | 17,854 | -0.01(-0.07%) |
Dec 23, 2009 | 11.51 | 11.56 | 11.25 | 11.49 | 34,570 | +0.02(+0.22%) |
Dec 22, 2009 | 11.61 | 11.61 | 11.29 | 11.47 | 67,521 | -0.14(-1.21%) |
Dec 21, 2009 | 11.00 | 11.64 | 10.93 | 11.61 | 88,950 | +0.64(+5.87%) |
Dec 18, 2009 | 10.94 | 11.12 | 10.78 | 10.96 | 433,011 | +0.07(+0.61%) |
Dec 17, 2009 | 11.45 | 11.49 | 10.65 | 10.90 | 77,248 | -0.60(-5.24%) |
Dec 16, 2009 | 11.41 | 11.51 | 11.31 | 11.50 | 46,808 | +0.22(+1.98%) |
Dec 15, 2009 | 11.30 | 11.71 | 11.27 | 11.28 | 93,112 | -0.09(-0.80%) |
Dec 14, 2009 | 11.26 | 11.42 | 11.03 | 11.37 | 55,680 | +0.38(+3.46%) |
Dec 11, 2009 | 10.85 | 11.05 | 10.81 | 10.99 | 45,541 | +0.17(+1.60%) |
Dec 10, 2009 | 10.90 | 11.06 | 10.72 | 10.81 | 72,707 | -0.07(-0.68%) |
Dec 09, 2009 | 10.80 | 10.93 | 10.62 | 10.89 | 44,678 | +0.11(+1.00%) |
Dec 08, 2009 | 10.60 | 10.81 | 10.52 | 10.78 | 54,699 | +0.07(+0.69%) |
Dec 07, 2009 | 10.66 | 10.80 | 10.41 | 10.71 | 39,341 | +0.02(+0.16%) |
Dec 04, 2009 | 10.40 | 10.92 | 10.24 | 10.69 | 63,787 | +0.54(+5.28%) |
Dec 03, 2009 | 10.28 | 10.46 | 10.11 | 10.15 | 39,891 | -0.10(-0.97%) |
Dec 02, 2009 | 9.996 | 10.28 | 9.971 | 10.25 | 48,942 | +0.29(+2.90%) |
Dec 01, 2009 | 9.839 | 10.00 | 9.781 | 9.963 | 59,084 | +0.24(+2.46%) |
Nov 30, 2009 | 9.493 | 9.748 | 9.472 | 9.724 | 134,207 | +0.23(+2.43%) |
Nov 27, 2009 | 9.187 | 9.674 | 9.187 | 9.493 | 74,640 | -0.05(-0.52%) |
Nov 25, 2009 | 9.715 | 9.823 | 9.534 | 9.542 | 41,822 | -0.16(-1.62%) |
Nov 24, 2009 | 9.691 | 9.707 | 9.493 | 9.699 | 49,888 | -0.02(-0.17%) |
Nov 23, 2009 | 9.740 | 10.12 | 9.583 | 9.715 | 65,166 | +0.14(+1.47%) |
Nov 20, 2009 | 9.352 | 9.583 | 9.319 | 9.575 | 90,854 | +0.12(+1.31%) |
Nov 19, 2009 | 9.526 | 9.567 | 9.138 | 9.451 | 142,038 | -0.15(-1.55%) |
Nov 18, 2009 | 9.567 | 9.674 | 9.493 | 9.600 | 46,462 | +0.01(+0.09%) |
Nov 17, 2009 | 9.600 | 9.649 | 9.278 | 9.592 | 51,868 | -0.02(-0.26%) |
Nov 16, 2009 | 9.451 | 9.691 | 9.377 | 9.616 | 74,703 | +0.27(+2.92%) |
Nov 13, 2009 | 9.261 | 9.460 | 9.080 | 9.344 | 80,242 | +0.21(+2.35%) |
Nov 12, 2009 | 9.245 | 9.443 | 9.088 | 9.129 | 96,548 | -0.12(-1.34%) |
Nov 11, 2009 | 9.088 | 9.385 | 9.088 | 9.253 | 86,539 | +0.23(+2.56%) |
Nov 10, 2009 | 9.195 | 9.336 | 8.940 | 9.022 | 99,101 | -0.26(-2.76%) |
Nov 09, 2009 | 9.237 | 9.344 | 9.179 | 9.278 | 63,555 | +0.16(+1.72%) |
Nov 06, 2009 | 9.096 | 9.241 | 9.014 | 9.121 | 54,471 | -0.09(-0.99%) |
Nov 05, 2009 | 9.047 | 9.336 | 9.022 | 9.212 | 121,033 | +0.28(+3.14%) |
Nov 04, 2009 | 9.121 | 9.154 | 8.915 | 8.931 | 90,918 | -0.17(-1.81%) |
Nov 03, 2009 | 9.030 | 9.117 | 8.964 | 9.096 | 118,432 | +0.02(+0.18%) |
Nov 02, 2009 | 9.410 | 9.493 | 8.989 | 9.080 | 215,709 | -0.31(-3.34%) |
Oct 30, 2009 | 9.435 | 9.592 | 9.220 | 9.394 | 206,704 | -0.17(-1.73%) |
Oct 29, 2009 | 9.517 | 9.856 | 9.484 | 9.559 | 128,129 | +0.10(+1.05%) |
Oct 28, 2009 | 10.23 | 10.38 | 9.427 | 9.460 | 145,321 | -0.82(-7.95%) |
Oct 27, 2009 | 10.41 | 10.44 | 10.23 | 10.28 | 142,854 | +0.00(+0.00%) |
Oct 26, 2009 | 10.39 | 10.69 | 10.19 | 10.28 | 220,077 | -0.07(-0.72%) |
Oct 23, 2009 | 10.34 | 11.08 | 10.23 | 10.35 | 220,163 | -0.31(-2.94%) |
Oct 22, 2009 | 11.04 | 11.08 | 9.955 | 10.66 | 362,403 | +0.71(+7.13%) |
Oct 21, 2009 | 10.05 | 10.22 | 9.922 | 9.955 | 189,655 | +0.07(+0.67%) |
Oct 20, 2009 | 9.905 | 10.66 | 9.823 | 9.889 | 126,299 | -0.40(-3.85%) |
Oct 19, 2009 | 10.38 | 10.69 | 10.24 | 10.29 | 153,920 | -0.02(-0.24%) |
Oct 16, 2009 | 10.59 | 10.76 | 10.13 | 10.31 | 255,726 | -0.31(-2.95%) |
Oct 15, 2009 | 10.95 | 11.02 | 10.57 | 10.62 | 155,200 | -0.39(-3.52%) |
Oct 14, 2009 | 11.10 | 11.24 | 10.87 | 11.01 | 151,922 | +0.09(+0.83%) |
Oct 13, 2009 | 10.94 | 11.09 | 10.82 | 10.92 | 57,119 | -0.02(-0.23%) |
Oct 12, 2009 | 11.04 | 11.39 | 10.90 | 10.95 | 50,123 | -0.10(-0.90%) |
Oct 09, 2009 | 10.59 | 11.21 | 10.57 | 11.04 | 186,599 | +0.48(+4.53%) |
Oct 08, 2009 | 10.53 | 10.92 | 10.52 | 10.57 | 154,895 | +0.15(+1.43%) |
Oct 07, 2009 | 10.76 | 11.09 | 10.33 | 10.42 | 165,872 | -0.42(-3.88%) |
Oct 06, 2009 | 10.60 | 11.08 | 10.60 | 10.84 | 104,898 | +0.31(+2.98%) |
Oct 05, 2009 | 10.35 | 10.62 | 10.16 | 10.52 | 92,209 | +0.20(+1.92%) |
Oct 02, 2009 | 10.61 | 10.84 | 10.32 | 10.33 | 87,994 | -0.32(-3.02%) |
Oct 01, 2009 | 11.15 | 11.24 | 10.62 | 10.65 | 131,896 | -0.54(-4.87%) |
Sep 30, 2009 | 11.16 | 11.50 | 11.07 | 11.19 | 129,398 | +0.02(+0.15%) |
Sep 29, 2009 | 11.18 | 11.38 | 11.15 | 11.18 | 71,198 | -0.03(-0.29%) |
Sep 28, 2009 | 11.46 | 11.58 | 11.14 | 11.21 | 106,254 | -0.12(-1.09%) |
Sep 25, 2009 | 11.33 | 11.49 | 11.22 | 11.33 | 104,086 | -0.06(-0.51%) |
Sep 24, 2009 | 11.23 | 11.51 | 11.05 | 11.39 | 165,104 | +0.24(+2.15%) |
Sep 23, 2009 | 11.04 | 11.42 | 11.04 | 11.15 | 45,672 | -0.04(-0.37%) |
Sep 22, 2009 | 11.11 | 11.34 | 10.88 | 11.19 | 41,186 | +0.20(+1.80%) |
Sep 21, 2009 | 10.89 | 11.13 | 10.71 | 10.99 | 57,115 | -0.03(-0.30%) |
Sep 18, 2009 | 11.15 | 11.27 | 10.76 | 11.03 | 145,507 | -0.08(-0.74%) |
Sep 17, 2009 | 11.16 | 11.47 | 11.00 | 11.11 | 43,384 | -0.07(-0.59%) |
Sep 16, 2009 | 11.29 | 11.37 | 11.02 | 11.18 | 67,934 | -0.01(-0.07%) |
Sep 15, 2009 | 10.75 | 11.22 | 10.75 | 11.18 | 60,536 | +0.38(+3.51%) |
Sep 14, 2009 | 10.71 | 10.95 | 10.61 | 10.80 | 41,444 | +0.04(+0.38%) |
Sep 11, 2009 | 10.85 | 11.00 | 10.75 | 10.76 | 29,238 | -0.10(-0.91%) |
Sep 10, 2009 | 10.21 | 10.89 | 10.04 | 10.86 | 75,725 | +0.61(+5.96%) |
Sep 09, 2009 | 9.872 | 10.32 | 9.872 | 10.25 | 125,700 | +0.35(+3.50%) |
Sep 08, 2009 | 10.11 | 10.12 | 9.831 | 9.905 | 101,252 | -0.20(-1.96%) |
Sep 04, 2009 | 9.732 | 10.19 | 9.732 | 10.10 | 79,539 | +0.40(+4.08%) |
Sep 03, 2009 | 9.682 | 9.814 | 9.559 | 9.707 | 80,085 | +0.06(+0.60%) |
Sep 02, 2009 | 9.608 | 9.732 | 9.517 | 9.649 | 30,595 | -0.02(-0.17%) |
Sep 01, 2009 | 9.707 | 10.11 | 9.394 | 9.666 | 79,981 | -0.13(-1.35%) |
Aug 31, 2009 | 9.922 | 10.05 | 9.649 | 9.798 | 65,968 | -0.21(-2.14%) |
Aug 28, 2009 | 10.25 | 10.39 | 9.922 | 10.01 | 66,552 | -0.06(-0.57%) |
Aug 27, 2009 | 10.14 | 10.34 | 9.790 | 10.07 | 46,713 | -0.12(-1.13%) |
Aug 26, 2009 | 10.20 | 10.47 | 10.05 | 10.19 | 100,073 | -0.12(-1.12%) |
Aug 25, 2009 | 10.40 | 10.48 | 10.27 | 10.30 | 64,576 | -0.04(-0.40%) |
Aug 24, 2009 | 9.996 | 10.44 | 9.806 | 10.34 | 104,274 | +0.34(+3.38%) |
Aug 21, 2009 | 10.08 | 10.20 | 9.732 | 10.00 | 125,346 | +0.16(+1.59%) |
Aug 20, 2009 | 9.848 | 10.10 | 9.674 | 9.848 | 75,118 | -0.06(-0.58%) |
Aug 19, 2009 | 9.493 | 9.905 | 9.476 | 9.905 | 77,799 | +0.31(+3.27%) |
Aug 18, 2009 | 9.327 | 9.806 | 9.179 | 9.592 | 75,690 | +0.31(+3.38%) |
Aug 17, 2009 | 9.195 | 9.418 | 9.171 | 9.278 | 56,376 | -0.12(-1.23%) |
Aug 14, 2009 | 9.451 | 9.526 | 9.245 | 9.394 | 96,612 | -0.29(-2.98%) |
Aug 13, 2009 | 9.790 | 9.881 | 9.410 | 9.682 | 77,499 | -0.04(-0.42%) |
Aug 12, 2009 | 9.294 | 9.897 | 9.286 | 9.724 | 127,384 | +0.47(+5.08%) |
Aug 11, 2009 | 9.509 | 9.732 | 9.129 | 9.253 | 87,023 | -0.34(-3.53%) |
Aug 10, 2009 | 9.608 | 9.905 | 9.485 | 9.592 | 77,563 | -0.12(-1.19%) |
Aug 07, 2009 | 9.641 | 9.856 | 9.402 | 9.707 | 139,358 | +0.33(+3.52%) |
Aug 06, 2009 | 9.922 | 9.938 | 9.352 | 9.377 | 136,484 | -0.53(-5.33%) |
Aug 05, 2009 | 10.03 | 10.03 | 9.675 | 9.905 | 141,379 | -0.11(-1.07%) |
Aug 04, 2009 | 9.938 | 10.18 | 9.691 | 10.01 | 98,620 | -0.01(-0.08%) |
Aug 03, 2009 | 10.21 | 10.32 | 9.905 | 10.02 | 182,164 | +0.01(+0.08%) |
Jul 31, 2009 | 10.21 | 10.59 | 10.00 | 10.01 | 210,687 | -0.27(-2.65%) |
Jul 30, 2009 | 10.08 | 10.52 | 10.06 | 10.29 | 189,520 | +0.31(+3.15%) |
Jul 29, 2009 | 10.05 | 10.40 | 9.905 | 9.971 | 116,717 | -0.14(-1.39%) |
Jul 28, 2009 | 9.938 | 10.30 | 9.649 | 10.11 | 135,628 | +0.13(+1.32%) |
Jul 27, 2009 | 10.08 | 10.40 | 9.881 | 9.980 | 119,757 | -0.01(-0.08%) |
Jul 24, 2009 | 10.24 | 10.46 | 9.905 | 9.988 | 355,815 | -0.36(-3.51%) |
Jul 23, 2009 | 10.47 | 11.35 | 9.914 | 10.35 | 673,012 | +2.04(+24.53%) |
Jul 22, 2009 | 8.263 | 8.453 | 8.246 | 8.312 | 172,591 | +0.01(+0.10%) |
Jul 21, 2009 | 8.312 | 8.353 | 8.197 | 8.304 | 202,930 | +0.05(+0.60%) |
Jul 20, 2009 | 8.172 | 8.254 | 8.056 | 8.254 | 83,406 | +0.11(+1.32%) |
Jul 17, 2009 | 8.205 | 8.205 | 7.858 | 8.147 | 92,694 | -0.03(-0.40%) |
Jul 16, 2009 | 7.949 | 8.254 | 7.949 | 8.180 | 91,065 | +0.17(+2.06%) |
Jul 15, 2009 | 7.520 | 8.015 | 7.520 | 8.015 | 166,553 | +0.64(+8.61%) |
Jul 14, 2009 | 7.338 | 7.454 | 7.264 | 7.379 | 78,904 | +0.02(+0.34%) |
Jul 13, 2009 | 7.181 | 7.421 | 6.901 | 7.355 | 97,959 | +0.13(+1.83%) |
Jul 10, 2009 | 7.074 | 7.528 | 7.074 | 7.223 | 77,207 | +0.12(+1.63%) |
Jul 09, 2009 | 7.082 | 7.377 | 7.074 | 7.107 | 91,463 | +0.07(+0.94%) |
Jul 08, 2009 | 7.272 | 7.421 | 6.785 | 7.041 | 230,199 | -0.17(-2.40%) |
Jul 07, 2009 | 7.569 | 7.652 | 7.190 | 7.214 | 89,929 | -0.33(-4.38%) |
Jul 06, 2009 | 7.586 | 7.949 | 7.330 | 7.545 | 111,590 | -0.10(-1.30%) |
Jul 02, 2009 | 7.536 | 7.718 | 7.483 | 7.644 | 196,798 | -0.02(-0.22%) |
Jul 01, 2009 | 7.495 | 7.941 | 7.487 | 7.660 | 148,937 | +0.25(+3.34%) |
Jun 30, 2009 | 7.660 | 7.837 | 7.379 | 7.412 | 141,047 | -0.22(-2.92%) |
Jun 29, 2009 | 7.809 | 8.048 | 7.511 | 7.635 | 100,941 | -0.18(-2.32%) |
Jun 26, 2009 | 7.726 | 7.899 | 7.487 | 7.817 | 375,111 | +0.04(+0.53%) |
Jun 25, 2009 | 7.429 | 7.784 | 7.305 | 7.776 | 190,039 | +0.24(+3.18%) |
Jun 24, 2009 | 7.668 | 7.916 | 7.487 | 7.536 | 133,823 | -0.08(-1.08%) |
Jun 23, 2009 | 7.652 | 7.908 | 7.569 | 7.619 | 142,135 | +0.01(+0.11%) |
Jun 22, 2009 | 7.949 | 8.131 | 7.478 | 7.611 | 183,603 | -0.38(-4.75%) |
Jun 19, 2009 | 7.875 | 8.403 | 7.734 | 7.990 | 350,382 | +0.26(+3.42%) |
Jun 18, 2009 | 7.825 | 7.932 | 7.685 | 7.726 | 98,365 | -0.10(-1.27%) |
Jun 17, 2009 | 7.561 | 7.965 | 7.487 | 7.825 | 164,532 | +0.25(+3.27%) |
Jun 16, 2009 | 7.759 | 7.941 | 7.355 | 7.578 | 112,537 | -0.16(-2.03%) |
Jun 15, 2009 | 7.949 | 8.114 | 7.388 | 7.734 | 140,687 | -0.33(-4.09%) |
Jun 12, 2009 | 8.197 | 8.197 | 7.941 | 8.065 | 138,875 | -0.19(-2.30%) |
Jun 11, 2009 | 8.147 | 8.651 | 8.147 | 8.254 | 125,430 | +0.12(+1.42%) |
Jun 10, 2009 | 8.246 | 8.362 | 7.866 | 8.139 | 201,955 | -0.06(-0.70%) |
Jun 09, 2009 | 8.221 | 8.428 | 8.114 | 8.197 | 134,972 | +0.02(+0.20%) |
Jun 08, 2009 | 7.999 | 8.453 | 7.970 | 8.180 | 146,475 | -0.04(-0.50%) |
Jun 05, 2009 | 8.428 | 8.477 | 8.085 | 8.221 | 94,304 | -0.12(-1.48%) |
Jun 04, 2009 | 7.883 | 8.469 | 7.833 | 8.345 | 155,870 | +0.51(+6.53%) |
Jun 03, 2009 | 7.932 | 8.122 | 7.561 | 7.833 | 147,193 | -0.19(-2.37%) |
Jun 02, 2009 | 8.155 | 8.403 | 7.899 | 8.023 | 129,981 | -0.17(-2.11%) |
Jun 01, 2009 | 7.776 | 8.254 | 7.701 | 8.197 | 120,601 | +0.56(+7.35%) |
May 29, 2009 | 7.404 | 7.652 | 7.305 | 7.635 | 144,176 | +0.23(+3.12%) |
May 28, 2009 | 7.553 | 7.726 | 7.148 | 7.404 | 86,773 | -0.11(-1.43%) |
May 27, 2009 | 7.454 | 7.800 | 7.256 | 7.511 | 118,863 | -0.03(-0.44%) |
May 26, 2009 | 6.901 | 7.710 | 6.760 | 7.545 | 147,964 | +0.59(+8.55%) |
May 22, 2009 | 7.173 | 7.313 | 6.942 | 6.950 | 110,273 | -0.20(-2.77%) |
May 21, 2009 | 7.066 | 7.313 | 6.958 | 7.148 | 156,062 | +0.00(+0.00%) |
May 20, 2009 | 7.247 | 7.553 | 7.058 | 7.148 | 149,522 | -0.06(-0.80%) |
May 19, 2009 | 7.041 | 7.462 | 7.008 | 7.206 | 75,256 | +0.16(+2.22%) |
May 18, 2009 | 6.785 | 7.091 | 6.769 | 7.049 | 81,563 | +0.31(+4.53%) |
May 15, 2009 | 6.892 | 6.983 | 6.645 | 6.744 | 96,735 | -0.11(-1.57%) |
May 14, 2009 | 6.752 | 7.148 | 6.637 | 6.851 | 140,435 | +0.16(+2.34%) |
May 13, 2009 | 7.173 | 7.223 | 6.694 | 6.694 | 156,239 | -0.63(-8.57%) |
May 12, 2009 | 7.578 | 7.800 | 7.157 | 7.322 | 62,804 | -0.23(-3.06%) |
May 11, 2009 | 7.817 | 7.965 | 7.313 | 7.553 | 90,294 | -0.45(-5.67%) |
May 08, 2009 | 7.817 | 8.073 | 7.734 | 8.007 | 122,945 | +0.35(+4.64%) |
May 07, 2009 | 7.932 | 7.982 | 7.437 | 7.652 | 131,744 | -0.21(-2.63%) |
May 06, 2009 | 8.089 | 8.254 | 7.586 | 7.858 | 165,317 | -0.15(-1.86%) |
May 05, 2009 | 8.263 | 8.461 | 7.916 | 8.007 | 228,701 | -0.27(-3.29%) |
May 04, 2009 | 8.238 | 8.527 | 7.776 | 8.279 | 194,636 | +0.25(+3.08%) |
May 01, 2009 | 8.032 | 8.188 | 7.850 | 8.032 | 155,335 | -0.02(-0.31%) |
Apr 30, 2009 | 7.792 | 8.386 | 7.602 | 8.056 | 186,381 | +0.35(+4.61%) |
Apr 29, 2009 | 7.041 | 7.743 | 7.008 | 7.701 | 191,651 | +0.70(+10.02%) |
Apr 28, 2009 | 6.727 | 7.041 | 6.681 | 7.000 | 126,502 | +0.21(+3.16%) |
Apr 27, 2009 | 6.958 | 7.024 | 6.736 | 6.785 | 264,436 | -0.33(-4.64%) |
Apr 24, 2009 | 7.000 | 7.214 | 6.913 | 7.115 | 125,307 | +0.21(+2.99%) |
Apr 23, 2009 | 7.016 | 7.158 | 6.719 | 6.909 | 126,566 | -0.12(-1.76%) |
Apr 22, 2009 | 6.595 | 7.140 | 6.537 | 7.033 | 123,014 | +0.31(+4.54%) |
Apr 21, 2009 | 6.306 | 6.744 | 6.273 | 6.727 | 111,768 | +0.41(+6.54%) |
Apr 20, 2009 | 6.793 | 6.901 | 6.290 | 6.315 | 115,251 | -0.67(-9.57%) |
Apr 17, 2009 | 6.620 | 7.016 | 6.422 | 6.983 | 157,048 | +0.40(+6.02%) |
Apr 16, 2009 | 6.513 | 6.670 | 6.356 | 6.587 | 118,592 | +0.12(+1.92%) |
Apr 15, 2009 | 6.405 | 6.571 | 6.265 | 6.463 | 118,816 | +0.01(+0.13%) |
Apr 14, 2009 | 6.678 | 6.719 | 6.273 | 6.455 | 146,541 | -0.36(-5.33%) |
Apr 13, 2009 | 6.694 | 6.818 | 6.430 | 6.818 | 118,806 | +0.02(+0.24%) |
Apr 09, 2009 | 6.356 | 6.802 | 6.290 | 6.802 | 164,847 | +0.61(+9.87%) |
Apr 08, 2009 | 6.026 | 6.199 | 5.861 | 6.191 | 126,382 | +0.20(+3.31%) |
Apr 07, 2009 | 6.249 | 6.389 | 5.968 | 5.993 | 197,963 | -0.35(-5.47%) |
Apr 06, 2009 | 6.604 | 6.670 | 6.282 | 6.339 | 139,428 | -0.35(-5.30%) |
Apr 03, 2009 | 6.760 | 6.843 | 6.372 | 6.694 | 129,911 | -0.07(-0.98%) |
Apr 02, 2009 | 6.273 | 6.909 | 6.273 | 6.760 | 196,983 | +0.62(+10.08%) |