Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.45 | 16.40 | 15.35 | 16.32 | 694,221 | +0.80(+5.14%) |
Mar 30, 2010 | 15.11 | 15.63 | 15.02 | 15.52 | 292,522 | +0.40(+2.67%) |
Mar 29, 2010 | 14.97 | 15.18 | 14.82 | 15.11 | 254,462 | +0.24(+1.59%) |
Mar 26, 2010 | 14.78 | 14.99 | 14.57 | 14.88 | 295,531 | +0.21(+1.41%) |
Mar 25, 2010 | 14.94 | 15.39 | 14.65 | 14.67 | 435,402 | -0.05(-0.33%) |
Mar 24, 2010 | 15.17 | 15.20 | 14.65 | 14.72 | 211,702 | -0.57(-3.74%) |
Mar 23, 2010 | 14.56 | 15.39 | 14.36 | 15.29 | 333,071 | +0.76(+5.22%) |
Mar 22, 2010 | 14.23 | 14.59 | 13.85 | 14.53 | 301,310 | +0.18(+1.24%) |
Mar 19, 2010 | 14.95 | 14.95 | 13.91 | 14.35 | 462,631 | -0.51(-3.45%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.64 | 14.87 | 295,771 | -0.29(-1.89%) |
Mar 17, 2010 | 15.38 | 15.68 | 15.14 | 15.15 | 202,877 | -0.18(-1.16%) |
Mar 16, 2010 | 15.68 | 15.71 | 15.22 | 15.33 | 345,905 | -0.23(-1.46%) |
Mar 15, 2010 | 15.62 | 16.11 | 15.47 | 15.56 | 820,222 | -0.56(-3.48%) |
Mar 12, 2010 | 14.97 | 16.26 | 14.83 | 16.12 | 1,291,966 | +1.24(+8.34%) |
Mar 11, 2010 | 14.45 | 14.88 | 14.45 | 14.88 | 354,235 | +0.32(+2.17%) |
Mar 10, 2010 | 14.38 | 14.80 | 14.22 | 14.56 | 429,290 | +0.22(+1.51%) |
Mar 09, 2010 | 14.31 | 14.34 | 14.16 | 14.34 | 272,798 | -0.08(-0.55%) |
Mar 08, 2010 | 14.55 | 14.61 | 14.35 | 14.42 | 197,836 | -0.06(-0.41%) |
Mar 05, 2010 | 14.29 | 14.58 | 14.02 | 14.48 | 348,766 | +0.21(+1.45%) |
Mar 04, 2010 | 14.68 | 14.76 | 14.25 | 14.28 | 454,449 | -0.33(-2.29%) |
Mar 03, 2010 | 14.87 | 15.01 | 14.51 | 14.61 | 297,892 | -0.22(-1.46%) |
Mar 02, 2010 | 14.73 | 15.09 | 14.69 | 14.83 | 339,418 | +0.20(+1.35%) |
Mar 01, 2010 | 14.42 | 14.89 | 14.42 | 14.63 | 480,844 | +0.33(+2.27%) |
Feb 26, 2010 | 14.63 | 14.64 | 14.14 | 14.31 | 212,420 | -0.33(-2.22%) |
Feb 25, 2010 | 14.66 | 14.75 | 14.21 | 14.63 | 415,270 | -0.30(-1.98%) |
Feb 24, 2010 | 14.89 | 15.24 | 14.81 | 14.93 | 284,301 | +0.14(+0.93%) |
Feb 23, 2010 | 15.26 | 15.36 | 14.57 | 14.79 | 317,580 | -0.45(-2.97%) |
Feb 22, 2010 | 15.29 | 15.45 | 15.20 | 15.24 | 469,634 | +0.05(+0.32%) |
Feb 19, 2010 | 15.27 | 15.32 | 15.07 | 15.19 | 464,546 | -0.08(-0.52%) |
Feb 18, 2010 | 15.18 | 15.31 | 14.93 | 15.27 | 403,630 | +0.00(+0.00%) |
Feb 17, 2010 | 15.52 | 15.52 | 15.04 | 15.27 | 409,466 | -0.15(-0.96%) |
Feb 16, 2010 | 15.65 | 15.75 | 14.81 | 15.42 | 1,453,902 | +1.38(+9.82%) |
Feb 12, 2010 | 13.45 | 14.04 | 14.04 | 14.04 | 387,127 | +0.40(+2.96%) |
Feb 11, 2010 | 13.32 | 13.77 | 13.14 | 13.64 | 271,623 | +0.31(+2.29%) |
Feb 10, 2010 | 13.23 | 13.39 | 13.13 | 13.33 | 244,633 | +0.08(+0.59%) |
Feb 09, 2010 | 13.30 | 13.57 | 12.98 | 13.25 | 318,219 | +0.16(+1.20%) |
Feb 08, 2010 | 13.20 | 13.37 | 13.01 | 13.09 | 172,264 | -0.13(-0.97%) |
Feb 05, 2010 | 13.16 | 13.30 | 12.86 | 13.22 | 311,033 | +0.06(+0.45%) |
Feb 04, 2010 | 13.56 | 13.67 | 12.86 | 13.16 | 408,816 | -0.41(-3.05%) |
Feb 03, 2010 | 13.64 | 14.00 | 13.30 | 13.58 | 338,308 | -0.17(-1.22%) |
Feb 02, 2010 | 13.10 | 13.84 | 13.01 | 13.74 | 507,948 | +0.47(+3.56%) |
Feb 01, 2010 | 12.97 | 13.28 | 12.77 | 13.27 | 352,785 | +0.34(+2.67%) |
Jan 29, 2010 | 13.38 | 13.65 | 12.79 | 12.93 | 585,088 | -0.41(-3.10%) |
Jan 28, 2010 | 14.06 | 14.07 | 13.12 | 13.34 | 718,780 | -0.73(-5.18%) |
Jan 27, 2010 | 14.21 | 14.67 | 13.85 | 14.07 | 315,112 | -0.19(-1.31%) |
Jan 26, 2010 | 14.39 | 14.71 | 14.15 | 14.26 | 303,691 | -0.27(-1.83%) |
Jan 25, 2010 | 14.55 | 14.61 | 14.18 | 14.52 | 379,073 | +0.04(+0.27%) |
Jan 22, 2010 | 14.77 | 15.07 | 13.89 | 14.48 | 908,914 | -0.91(-5.89%) |
Jan 21, 2010 | 15.39 | 15.70 | 14.98 | 15.39 | 450,741 | +0.00(+0.00%) |
Jan 20, 2010 | 15.52 | 15.52 | 15.23 | 15.39 | 323,720 | -0.25(-1.58%) |
Jan 19, 2010 | 15.46 | 15.77 | 15.38 | 15.64 | 558,379 | +0.17(+1.08%) |
Jan 15, 2010 | 16.11 | 15.47 | 15.47 | 15.47 | 467,617 | -0.56(-3.50%) |
Jan 14, 2010 | 15.81 | 16.10 | 15.71 | 16.03 | 502,480 | +0.14(+0.87%) |
Jan 13, 2010 | 15.94 | 16.04 | 15.76 | 15.89 | 623,921 | -0.03(-0.19%) |
Jan 12, 2010 | 15.86 | 16.08 | 15.69 | 15.92 | 473,310 | +0.03(+0.19%) |
Jan 11, 2010 | 16.16 | 16.33 | 15.79 | 15.89 | 637,202 | -0.22(-1.35%) |
Jan 08, 2010 | 16.01 | 16.30 | 15.87 | 16.11 | 535,534 | +0.12(+0.74%) |
Jan 07, 2010 | 16.42 | 16.48 | 15.77 | 15.99 | 713,438 | -0.42(-2.58%) |
Jan 06, 2010 | 15.50 | 16.57 | 15.50 | 16.41 | 690,090 | +0.89(+5.71%) |
Jan 05, 2010 | 15.38 | 15.59 | 15.20 | 15.53 | 379,999 | +0.19(+1.22%) |
Jan 04, 2010 | 15.07 | 15.57 | 14.98 | 15.34 | 611,690 | +0.48(+3.25%) |
Dec 31, 2009 | 14.60 | 14.86 | 14.86 | 14.86 | 358,706 | +0.26(+1.75%) |
Dec 30, 2009 | 14.37 | 14.78 | 14.31 | 14.60 | 247,086 | +0.20(+1.37%) |
Dec 29, 2009 | 14.26 | 14.44 | 14.24 | 14.40 | 163,933 | +0.16(+1.11%) |
Dec 28, 2009 | 14.55 | 14.55 | 14.05 | 14.25 | 301,331 | -0.28(-1.90%) |
Dec 24, 2009 | 14.73 | 14.74 | 14.39 | 14.52 | 126,006 | -0.14(-0.94%) |
Dec 23, 2009 | 14.53 | 14.81 | 14.34 | 14.66 | 614,834 | +0.26(+1.78%) |
Dec 22, 2009 | 14.00 | 14.79 | 13.93 | 14.40 | 1,169,854 | +0.56(+4.06%) |
Dec 21, 2009 | 13.29 | 14.05 | 13.24 | 13.84 | 871,940 | +0.61(+4.62%) |
Dec 18, 2009 | 12.41 | 13.24 | 12.32 | 13.23 | 1,110,548 | +0.96(+7.78%) |
Dec 17, 2009 | 12.11 | 12.42 | 12.05 | 12.28 | 955,239 | +0.14(+1.14%) |
Dec 16, 2009 | 12.05 | 12.32 | 12.03 | 12.14 | 339,790 | +0.25(+2.07%) |
Dec 15, 2009 | 12.06 | 12.12 | 11.82 | 11.89 | 697,634 | -0.23(-1.87%) |
Dec 14, 2009 | 12.16 | 12.52 | 12.03 | 12.12 | 576,050 | -0.33(-2.61%) |
Dec 11, 2009 | 12.27 | 12.46 | 12.03 | 12.44 | 334,001 | +0.23(+1.85%) |
Dec 10, 2009 | 12.37 | 12.49 | 12.08 | 12.22 | 292,092 | -0.13(-1.04%) |
Dec 09, 2009 | 12.45 | 12.45 | 12.17 | 12.34 | 355,480 | -0.12(-0.95%) |
Dec 08, 2009 | 12.41 | 12.47 | 12.12 | 12.46 | 651,154 | -0.10(-0.78%) |
Dec 07, 2009 | 12.12 | 12.60 | 12.07 | 12.56 | 537,940 | +0.40(+3.32%) |
Dec 04, 2009 | 11.88 | 12.24 | 11.78 | 12.16 | 365,989 | +0.36(+3.09%) |
Dec 03, 2009 | 11.37 | 11.87 | 11.20 | 11.79 | 430,537 | +0.41(+3.64%) |
Dec 02, 2009 | 10.98 | 11.60 | 10.95 | 11.38 | 234,863 | +0.39(+3.59%) |
Dec 01, 2009 | 10.85 | 11.08 | 10.64 | 10.98 | 387,401 | +0.22(+2.01%) |
Nov 30, 2009 | 11.05 | 11.07 | 10.56 | 10.77 | 262,096 | -0.34(-3.02%) |
Nov 27, 2009 | 11.05 | 11.34 | 11.01 | 11.10 | 76,361 | -0.33(-2.84%) |
Nov 25, 2009 | 11.58 | 11.62 | 11.34 | 11.43 | 73,238 | -0.12(-1.02%) |
Nov 24, 2009 | 11.60 | 11.76 | 11.33 | 11.55 | 90,881 | -0.05(-0.43%) |
Nov 23, 2009 | 11.51 | 11.83 | 11.49 | 11.60 | 207,648 | +0.30(+2.62%) |
Nov 20, 2009 | 11.48 | 11.68 | 11.22 | 11.30 | 179,007 | -0.30(-2.55%) |
Nov 19, 2009 | 12.02 | 12.02 | 11.31 | 11.60 | 181,765 | -0.57(-4.70%) |
Nov 18, 2009 | 12.27 | 12.33 | 11.89 | 12.17 | 139,325 | -0.13(-1.04%) |
Nov 17, 2009 | 12.29 | 12.54 | 12.21 | 12.30 | 114,919 | -0.12(-0.95%) |
Nov 16, 2009 | 11.95 | 12.51 | 11.92 | 12.41 | 178,777 | +0.54(+4.56%) |
Nov 13, 2009 | 11.63 | 11.91 | 11.49 | 11.87 | 104,315 | +0.15(+1.26%) |
Nov 12, 2009 | 12.18 | 12.34 | 11.66 | 11.72 | 140,721 | -0.44(-3.64%) |
Nov 11, 2009 | 12.11 | 12.38 | 11.93 | 12.17 | 178,045 | +0.22(+1.81%) |
Nov 10, 2009 | 11.63 | 12.17 | 11.59 | 11.95 | 422,765 | +0.29(+2.45%) |
Nov 09, 2009 | 11.44 | 11.67 | 11.39 | 11.66 | 609,890 | +0.33(+2.96%) |
Nov 06, 2009 | 11.13 | 11.44 | 11.10 | 11.33 | 440,345 | +0.02(+0.17%) |
Nov 05, 2009 | 11.12 | 11.49 | 11.06 | 11.31 | 289,344 | +0.38(+3.52%) |
Nov 04, 2009 | 11.28 | 11.34 | 10.87 | 10.93 | 311,364 | -0.26(-2.29%) |
Nov 03, 2009 | 11.74 | 11.97 | 11.10 | 11.18 | 756,890 | -0.63(-5.34%) |
Nov 02, 2009 | 12.11 | 12.22 | 11.71 | 11.81 | 193,810 | -0.22(-1.80%) |
Oct 30, 2009 | 12.13 | 12.29 | 11.97 | 12.03 | 354,943 | -0.20(-1.61%) |
Oct 29, 2009 | 12.24 | 12.54 | 12.07 | 12.23 | 275,542 | +0.24(+1.97%) |
Oct 28, 2009 | 12.58 | 12.64 | 11.63 | 11.99 | 594,282 | -0.59(-4.70%) |
Oct 27, 2009 | 12.79 | 12.97 | 12.33 | 12.58 | 354,904 | -0.16(-1.24%) |
Oct 26, 2009 | 13.07 | 13.41 | 12.54 | 12.74 | 349,783 | -0.30(-2.27%) |
Oct 23, 2009 | 13.33 | 13.65 | 12.98 | 13.03 | 338,755 | -0.42(-3.15%) |
Oct 22, 2009 | 13.35 | 13.63 | 13.04 | 13.46 | 258,296 | +0.06(+0.44%) |
Oct 21, 2009 | 13.35 | 13.94 | 13.16 | 13.40 | 519,212 | -0.03(-0.22%) |
Oct 20, 2009 | 13.32 | 13.79 | 13.23 | 13.43 | 258,898 | -0.32(-2.29%) |
Oct 19, 2009 | 13.73 | 13.84 | 13.39 | 13.74 | 321,837 | +0.02(+0.14%) |
Oct 16, 2009 | 13.91 | 14.11 | 13.46 | 13.72 | 271,616 | -0.28(-1.97%) |
Oct 15, 2009 | 14.21 | 14.21 | 13.70 | 14.00 | 277,696 | -0.29(-2.00%) |
Oct 14, 2009 | 14.12 | 14.31 | 13.84 | 14.29 | 547,617 | +0.46(+3.35%) |
Oct 13, 2009 | 13.83 | 14.12 | 13.57 | 13.82 | 189,520 | +0.01(+0.07%) |
Oct 12, 2009 | 13.98 | 14.08 | 13.69 | 13.81 | 169,581 | -0.15(-1.06%) |
Oct 09, 2009 | 13.79 | 13.97 | 13.65 | 13.96 | 318,014 | +0.17(+1.21%) |
Oct 08, 2009 | 13.81 | 13.97 | 13.67 | 13.79 | 193,503 | +0.03(+0.22%) |
Oct 07, 2009 | 13.68 | 13.82 | 13.60 | 13.76 | 303,781 | +0.06(+0.43%) |
Oct 06, 2009 | 13.34 | 13.79 | 13.32 | 13.70 | 376,543 | +0.47(+3.57%) |
Oct 05, 2009 | 12.97 | 13.25 | 12.73 | 13.23 | 697,425 | +0.28(+2.13%) |
Oct 02, 2009 | 13.53 | 13.67 | 12.94 | 12.96 | 360,380 | -0.68(-4.99%) |
Oct 01, 2009 | 13.91 | 14.32 | 13.56 | 13.64 | 386,081 | -0.39(-2.81%) |
Sep 30, 2009 | 14.05 | 14.12 | 13.73 | 14.03 | 388,361 | +0.03(+0.21%) |
Sep 29, 2009 | 14.19 | 14.36 | 13.99 | 14.00 | 504,200 | -0.23(-1.59%) |
Sep 28, 2009 | 13.96 | 14.23 | 13.84 | 14.23 | 501,107 | +0.39(+2.85%) |
Sep 25, 2009 | 13.76 | 13.94 | 13.62 | 13.83 | 465,615 | -0.03(-0.21%) |
Sep 24, 2009 | 14.02 | 14.11 | 13.69 | 13.86 | 562,429 | -0.08(-0.57%) |
Sep 23, 2009 | 13.93 | 14.08 | 13.84 | 13.94 | 254,506 | +0.08(+0.57%) |
Sep 22, 2009 | 13.40 | 14.04 | 13.40 | 13.86 | 431,734 | +0.47(+3.53%) |
Sep 21, 2009 | 12.82 | 13.42 | 12.82 | 13.39 | 505,496 | +0.36(+2.80%) |
Sep 18, 2009 | 12.45 | 13.08 | 12.45 | 13.02 | 334,114 | +0.55(+4.42%) |
Sep 17, 2009 | 12.61 | 12.67 | 12.02 | 12.47 | 227,408 | -0.13(-1.02%) |
Sep 16, 2009 | 12.41 | 12.81 | 12.37 | 12.60 | 177,854 | +0.21(+1.67%) |
Sep 15, 2009 | 12.07 | 12.52 | 11.98 | 12.39 | 191,705 | +0.30(+2.44%) |
Sep 14, 2009 | 11.57 | 12.14 | 11.53 | 12.10 | 291,591 | +0.39(+3.37%) |
Sep 11, 2009 | 11.87 | 12.08 | 11.51 | 11.70 | 230,620 | -0.19(-1.57%) |
Sep 10, 2009 | 11.66 | 11.90 | 11.45 | 11.89 | 114,100 | +0.18(+1.51%) |
Sep 09, 2009 | 11.28 | 11.82 | 11.27 | 11.71 | 126,310 | +0.39(+3.48%) |
Sep 08, 2009 | 11.41 | 11.58 | 11.12 | 11.32 | 268,413 | -0.02(-0.17%) |
Sep 04, 2009 | 10.33 | 11.37 | 10.33 | 11.34 | 323,153 | +1.00(+9.72%) |
Sep 03, 2009 | 10.25 | 10.35 | 10.15 | 10.33 | 101,006 | +0.10(+0.96%) |
Sep 02, 2009 | 10.26 | 10.33 | 10.000 | 10.24 | 180,879 | -0.09(-0.86%) |
Sep 01, 2009 | 10.23 | 10.66 | 10.10 | 10.32 | 176,666 | +0.02(+0.19%) |
Aug 31, 2009 | 10.62 | 10.62 | 10.07 | 10.31 | 327,576 | -0.46(-4.30%) |
Aug 28, 2009 | 10.85 | 10.99 | 10.52 | 10.77 | 143,625 | +0.01(+0.09%) |
Aug 27, 2009 | 10.97 | 10.97 | 10.45 | 10.76 | 47,293 | -0.16(-1.44%) |
Aug 26, 2009 | 10.87 | 11.12 | 10.83 | 10.92 | 105,803 | +0.00(+0.00%) |
Aug 25, 2009 | 10.71 | 11.03 | 10.70 | 10.92 | 160,083 | +0.19(+1.74%) |
Aug 24, 2009 | 10.45 | 10.78 | 10.36 | 10.73 | 287,848 | +0.33(+3.12%) |
Aug 21, 2009 | 10.56 | 10.83 | 10.19 | 10.40 | 332,693 | +0.01(+0.10%) |
Aug 20, 2009 | 10.49 | 10.75 | 10.18 | 10.39 | 245,972 | -0.16(-1.49%) |
Aug 19, 2009 | 10.05 | 10.55 | 9.990 | 10.55 | 189,090 | +0.35(+3.48%) |
Aug 18, 2009 | 9.980 | 10.25 | 9.852 | 10.20 | 301,285 | +0.26(+2.58%) |
Aug 17, 2009 | 10.09 | 10.31 | 9.704 | 9.941 | 325,802 | -0.38(-3.72%) |
Aug 14, 2009 | 10.50 | 10.73 | 10.16 | 10.32 | 212,123 | -0.23(-2.15%) |
Aug 13, 2009 | 10.63 | 10.72 | 10.15 | 10.55 | 154,357 | +0.02(+0.19%) |
Aug 12, 2009 | 10.31 | 10.83 | 10.29 | 10.53 | 343,056 | +0.27(+2.59%) |
Aug 11, 2009 | 10.40 | 10.68 | 10.16 | 10.27 | 271,278 | -0.26(-2.43%) |
Aug 10, 2009 | 10.65 | 10.74 | 10.25 | 10.52 | 350,370 | -0.19(-1.75%) |
Aug 07, 2009 | 10.93 | 11.09 | 10.60 | 10.71 | 232,711 | -0.01(-0.09%) |
Aug 06, 2009 | 11.22 | 11.27 | 10.62 | 10.72 | 254,238 | -0.41(-3.72%) |
Aug 05, 2009 | 11.54 | 11.80 | 11.03 | 11.13 | 258,001 | -0.43(-3.75%) |
Aug 04, 2009 | 11.57 | 11.67 | 11.38 | 11.57 | 219,042 | -0.06(-0.51%) |
Aug 03, 2009 | 11.93 | 11.93 | 11.38 | 11.63 | 412,642 | -0.23(-1.91%) |
Jul 31, 2009 | 11.79 | 12.18 | 11.66 | 11.85 | 453,856 | +0.04(+0.33%) |
Jul 30, 2009 | 11.91 | 12.45 | 11.49 | 11.81 | 574,652 | +0.03(+0.25%) |
Jul 29, 2009 | 11.85 | 11.95 | 11.66 | 11.78 | 238,076 | -0.15(-1.24%) |
Jul 28, 2009 | 11.44 | 11.95 | 11.17 | 11.93 | 442,823 | +0.49(+4.31%) |
Jul 27, 2009 | 11.23 | 11.48 | 10.97 | 11.44 | 638,093 | +0.17(+1.49%) |
Jul 24, 2009 | 11.60 | 11.60 | 10.56 | 11.27 | 461,227 | -0.40(-3.46%) |
Jul 23, 2009 | 11.57 | 11.82 | 11.44 | 11.67 | 350,058 | +0.06(+0.51%) |
Jul 22, 2009 | 11.03 | 11.76 | 10.92 | 11.62 | 573,267 | +0.57(+5.17%) |
Jul 21, 2009 | 11.11 | 11.30 | 10.62 | 11.04 | 204,553 | -0.03(-0.27%) |
Jul 20, 2009 | 11.26 | 11.29 | 10.95 | 11.07 | 283,740 | -0.15(-1.32%) |
Jul 17, 2009 | 11.37 | 11.37 | 10.97 | 11.22 | 283,640 | -0.12(-1.04%) |
Jul 16, 2009 | 11.05 | 11.43 | 10.98 | 11.34 | 159,374 | +0.25(+2.22%) |
Jul 15, 2009 | 10.83 | 11.14 | 10.80 | 11.09 | 507,606 | +0.40(+3.78%) |
Jul 14, 2009 | 10.16 | 10.71 | 10.16 | 10.69 | 372,086 | +0.50(+4.93%) |
Jul 13, 2009 | 9.872 | 10.24 | 9.675 | 10.19 | 388,677 | +0.09(+0.88%) |
Jul 10, 2009 | 9.951 | 10.14 | 9.842 | 10.10 | 249,937 | +0.11(+1.09%) |
Jul 09, 2009 | 9.931 | 10.14 | 9.685 | 9.990 | 576,764 | +0.10(+1.00%) |
Jul 08, 2009 | 9.921 | 9.970 | 9.665 | 9.891 | 398,646 | -0.01(-0.10%) |
Jul 07, 2009 | 9.359 | 10.04 | 9.359 | 9.901 | 416,227 | +0.59(+6.35%) |
Jul 06, 2009 | 9.153 | 9.635 | 9.153 | 9.310 | 275,277 | +0.11(+1.18%) |
Jul 02, 2009 | 9.419 | 9.576 | 9.015 | 9.202 | 255,803 | -0.37(-3.91%) |
Jul 01, 2009 | 8.857 | 9.606 | 8.837 | 9.576 | 280,692 | +0.72(+8.12%) |
Jun 30, 2009 | 8.857 | 9.162 | 8.808 | 8.857 | 206,183 | -0.01(-0.11%) |
Jun 29, 2009 | 8.857 | 9.113 | 8.601 | 8.867 | 146,315 | +0.04(+0.45%) |
Jun 26, 2009 | 8.758 | 8.946 | 8.680 | 8.827 | 739,554 | +0.04(+0.45%) |
Jun 25, 2009 | 8.552 | 8.788 | 8.473 | 8.788 | 223,397 | +0.28(+3.24%) |
Jun 24, 2009 | 8.611 | 8.847 | 8.453 | 8.512 | 223,235 | +0.01(+0.12%) |
Jun 23, 2009 | 8.473 | 8.778 | 8.433 | 8.502 | 235,691 | +0.13(+1.53%) |
Jun 22, 2009 | 8.887 | 8.956 | 8.355 | 8.374 | 254,791 | -0.61(-6.80%) |
Jun 19, 2009 | 9.350 | 9.379 | 8.758 | 8.985 | 323,536 | -0.17(-1.83%) |
Jun 18, 2009 | 9.330 | 9.537 | 8.975 | 9.153 | 160,901 | -0.22(-2.31%) |
Jun 17, 2009 | 9.350 | 9.527 | 9.113 | 9.369 | 99,351 | -0.01(-0.11%) |
Jun 16, 2009 | 9.793 | 9.803 | 9.330 | 9.379 | 236,614 | -0.41(-4.23%) |
Jun 15, 2009 | 9.852 | 9.852 | 9.537 | 9.793 | 226,332 | -0.28(-2.74%) |
Jun 12, 2009 | 9.970 | 10.11 | 9.852 | 10.07 | 89,279 | +0.01(+0.10%) |
Jun 11, 2009 | 10.17 | 10.45 | 10.06 | 10.06 | 980,198 | -0.05(-0.49%) |
Jun 10, 2009 | 9.970 | 10.17 | 9.596 | 10.11 | 293,989 | +0.22(+2.19%) |
Jun 09, 2009 | 9.872 | 10.12 | 9.872 | 9.891 | 84,073 | +0.09(+0.90%) |
Jun 08, 2009 | 9.763 | 10.22 | 9.586 | 9.803 | 159,222 | -0.39(-3.86%) |
Jun 05, 2009 | 10.20 | 10.39 | 9.960 | 10.20 | 188,100 | +0.05(+0.49%) |
Jun 04, 2009 | 9.901 | 10.20 | 9.606 | 10.15 | 260,630 | +0.34(+3.52%) |
Jun 03, 2009 | 9.882 | 10.14 | 9.527 | 9.803 | 286,939 | -0.12(-1.19%) |
Jun 02, 2009 | 9.990 | 10.24 | 9.744 | 9.921 | 276,866 | -0.16(-1.56%) |
Jun 01, 2009 | 9.428 | 10.12 | 9.379 | 10.08 | 238,923 | +0.77(+8.25%) |
May 29, 2009 | 9.162 | 9.313 | 9.044 | 9.310 | 304,726 | +0.15(+1.61%) |
May 28, 2009 | 9.113 | 9.281 | 8.975 | 9.162 | 415,129 | +0.09(+0.98%) |
May 27, 2009 | 9.074 | 9.241 | 8.985 | 9.074 | 470,289 | -0.04(-0.43%) |
May 26, 2009 | 8.463 | 9.271 | 8.128 | 9.113 | 634,643 | +1.05(+13.08%) |
May 22, 2009 | 8.108 | 8.207 | 7.931 | 8.059 | 145,035 | -0.02(-0.24%) |
May 21, 2009 | 8.128 | 8.374 | 7.754 | 8.079 | 179,919 | -0.15(-1.80%) |
May 20, 2009 | 8.443 | 8.847 | 8.187 | 8.226 | 358,793 | -0.16(-1.88%) |
May 19, 2009 | 8.148 | 8.552 | 8.079 | 8.384 | 292,935 | +0.15(+1.79%) |
May 18, 2009 | 8.187 | 8.512 | 8.010 | 8.236 | 284,670 | +0.14(+1.70%) |
May 15, 2009 | 8.089 | 8.187 | 7.862 | 8.098 | 263,271 | +0.00(+0.00%) |
May 14, 2009 | 7.773 | 8.207 | 7.754 | 8.098 | 227,659 | +0.34(+4.45%) |
May 13, 2009 | 8.000 | 8.236 | 7.694 | 7.754 | 196,492 | -0.37(-4.61%) |
May 12, 2009 | 8.295 | 8.374 | 7.951 | 8.128 | 293,103 | -0.14(-1.67%) |
May 11, 2009 | 8.394 | 8.532 | 8.167 | 8.266 | 303,286 | -0.31(-3.56%) |
May 08, 2009 | 8.630 | 8.709 | 8.246 | 8.571 | 310,430 | +0.07(+0.81%) |
May 07, 2009 | 8.926 | 9.015 | 8.286 | 8.502 | 313,118 | -0.33(-3.79%) |
May 06, 2009 | 8.581 | 8.956 | 8.325 | 8.837 | 356,829 | +0.37(+4.42%) |
May 05, 2009 | 8.857 | 8.857 | 8.305 | 8.463 | 244,065 | -0.44(-4.98%) |
May 04, 2009 | 8.148 | 8.906 | 7.960 | 8.906 | 1,181,961 | +0.82(+10.11%) |
May 01, 2009 | 8.305 | 8.325 | 7.970 | 8.089 | 262,436 | -0.22(-2.61%) |
Apr 30, 2009 | 8.246 | 8.492 | 7.734 | 8.305 | 479,834 | +0.13(+1.57%) |
Apr 29, 2009 | 8.020 | 8.236 | 7.951 | 8.177 | 206,073 | +0.22(+2.72%) |
Apr 28, 2009 | 7.832 | 8.108 | 7.754 | 7.960 | 160,468 | +0.05(+0.62%) |
Apr 27, 2009 | 7.675 | 8.266 | 7.616 | 7.911 | 376,545 | +0.08(+1.01%) |
Apr 24, 2009 | 8.394 | 8.394 | 7.369 | 7.832 | 515,922 | -0.53(-6.36%) |
Apr 23, 2009 | 9.271 | 9.350 | 8.266 | 8.364 | 273,705 | -0.76(-8.32%) |
Apr 22, 2009 | 8.601 | 9.379 | 8.473 | 9.123 | 211,838 | +0.30(+3.35%) |
Apr 21, 2009 | 8.335 | 8.887 | 8.335 | 8.827 | 234,743 | +0.43(+5.16%) |
Apr 20, 2009 | 8.847 | 8.887 | 8.355 | 8.394 | 177,804 | -0.49(-5.54%) |
Apr 17, 2009 | 8.522 | 8.975 | 8.394 | 8.887 | 200,079 | +0.39(+4.64%) |
Apr 16, 2009 | 8.118 | 8.581 | 8.118 | 8.492 | 160,979 | +0.45(+5.64%) |
Apr 15, 2009 | 8.069 | 8.128 | 7.832 | 8.039 | 156,477 | -0.14(-1.69%) |
Apr 14, 2009 | 8.305 | 8.512 | 7.990 | 8.177 | 149,956 | -0.31(-3.60%) |
Apr 13, 2009 | 8.561 | 8.690 | 8.246 | 8.483 | 125,520 | -0.25(-2.82%) |
Apr 09, 2009 | 8.177 | 8.768 | 8.049 | 8.729 | 175,192 | +0.78(+9.79%) |
Apr 08, 2009 | 7.655 | 7.951 | 7.507 | 7.951 | 139,966 | +0.33(+4.40%) |
Apr 07, 2009 | 8.138 | 8.148 | 7.606 | 7.616 | 188,102 | -0.68(-8.19%) |
Apr 06, 2009 | 8.473 | 8.729 | 8.118 | 8.295 | 205,207 | -0.29(-3.33%) |
Apr 03, 2009 | 8.463 | 8.611 | 8.148 | 8.581 | 147,849 | +0.07(+0.81%) |
Apr 02, 2009 | 8.039 | 8.650 | 7.951 | 8.512 | 248,120 | +0.66(+8.41%) |