Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.03 | 10.08 | 9.850 | 9.867 | 1,402,401 | -0.22(-2.21%) |
Mar 30, 2010 | 10.08 | 10.19 | 9.980 | 10.09 | 1,062,569 | -0.02(-0.20%) |
Mar 29, 2010 | 10.20 | 10.26 | 10.05 | 10.11 | 952,989 | -0.10(-0.98%) |
Mar 26, 2010 | 10.24 | 10.32 | 10.04 | 10.21 | 1,246,265 | +0.03(+0.29%) |
Mar 25, 2010 | 10.40 | 10.45 | 10.17 | 10.18 | 1,252,185 | -0.20(-1.93%) |
Mar 24, 2010 | 10.48 | 10.55 | 10.35 | 10.38 | 1,011,846 | -0.12(-1.14%) |
Mar 23, 2010 | 10.24 | 10.51 | 10.24 | 10.50 | 1,799,266 | +0.23(+2.24%) |
Mar 22, 2010 | 9.940 | 10.46 | 9.790 | 10.27 | 4,066,405 | +0.25(+2.50%) |
Mar 19, 2010 | 10.06 | 10.12 | 9.810 | 10.02 | 3,063,572 | +0.02(+0.20%) |
Mar 18, 2010 | 9.900 | 10.18 | 9.820 | 10.00 | 1,736,217 | +0.17(+1.73%) |
Mar 17, 2010 | 9.970 | 9.995 | 9.755 | 9.830 | 1,508,962 | -0.13(-1.31%) |
Mar 16, 2010 | 10.13 | 10.14 | 9.850 | 9.960 | 1,801,228 | -0.16(-1.58%) |
Mar 15, 2010 | 10.06 | 10.13 | 9.850 | 10.12 | 1,304,399 | -0.01(-0.10%) |
Mar 12, 2010 | 10.20 | 10.28 | 10.04 | 10.13 | 1,044,541 | -0.09(-0.88%) |
Mar 11, 2010 | 10.42 | 10.42 | 10.11 | 10.22 | 1,725,461 | -0.28(-2.67%) |
Mar 10, 2010 | 10.42 | 10.54 | 10.32 | 10.50 | 1,525,959 | +0.11(+1.06%) |
Mar 09, 2010 | 10.23 | 10.45 | 10.19 | 10.39 | 1,741,057 | +0.21(+2.06%) |
Mar 08, 2010 | 10.04 | 10.25 | 9.930 | 10.18 | 1,674,178 | +0.19(+1.90%) |
Mar 05, 2010 | 10.03 | 10.22 | 9.910 | 9.990 | 3,041,371 | -0.03(-0.30%) |
Mar 04, 2010 | 9.500 | 10.02 | 9.310 | 10.02 | 7,570,766 | +0.99(+10.96%) |
Mar 03, 2010 | 9.260 | 9.320 | 8.940 | 9.030 | 5,493,702 | -0.25(-2.69%) |
Mar 02, 2010 | 9.490 | 9.550 | 9.240 | 9.280 | 2,160,003 | -0.16(-1.69%) |
Mar 01, 2010 | 9.620 | 9.750 | 9.390 | 9.440 | 2,125,029 | -0.18(-1.87%) |
Feb 26, 2010 | 9.310 | 9.640 | 9.210 | 9.620 | 2,811,009 | +0.34(+3.66%) |
Feb 25, 2010 | 9.120 | 9.280 | 9.030 | 9.280 | 1,538,393 | +0.06(+0.65%) |
Feb 24, 2010 | 9.320 | 9.340 | 9.160 | 9.220 | 1,390,238 | -0.10(-1.07%) |
Feb 23, 2010 | 9.240 | 9.330 | 9.137 | 9.320 | 1,630,253 | +0.08(+0.87%) |
Feb 22, 2010 | 9.520 | 9.570 | 9.190 | 9.240 | 2,405,156 | -0.26(-2.74%) |
Feb 19, 2010 | 9.590 | 9.680 | 9.410 | 9.500 | 1,641,523 | -0.14(-1.45%) |
Feb 18, 2010 | 9.680 | 9.690 | 9.500 | 9.640 | 1,522,982 | -0.02(-0.21%) |
Feb 17, 2010 | 9.790 | 9.930 | 9.630 | 9.660 | 2,178,426 | -0.09(-0.92%) |
Feb 16, 2010 | 9.700 | 9.830 | 9.570 | 9.750 | 1,072,110 | +0.10(+1.04%) |
Feb 12, 2010 | 9.740 | 9.650 | 9.650 | 9.650 | 1,384,900 | -0.21(-2.13%) |
Feb 11, 2010 | 9.640 | 9.960 | 9.570 | 9.860 | 1,770,921 | +0.15(+1.54%) |
Feb 10, 2010 | 9.500 | 9.740 | 9.480 | 9.710 | 1,729,495 | +0.19(+2.00%) |
Feb 09, 2010 | 9.560 | 9.660 | 9.350 | 9.520 | 1,960,167 | +0.07(+0.74%) |
Feb 08, 2010 | 9.330 | 9.540 | 9.180 | 9.450 | 1,760,663 | +0.16(+1.72%) |
Feb 05, 2010 | 9.270 | 9.350 | 9.090 | 9.290 | 2,604,182 | +0.04(+0.41%) |
Feb 04, 2010 | 9.550 | 9.760 | 9.150 | 9.252 | 2,636,726 | -0.35(-3.62%) |
Feb 03, 2010 | 9.330 | 9.820 | 9.330 | 9.600 | 4,273,236 | +0.26(+2.78%) |
Feb 02, 2010 | 9.320 | 9.400 | 9.200 | 9.340 | 1,847,270 | +0.00(+0.00%) |
Feb 01, 2010 | 9.290 | 9.410 | 9.280 | 9.340 | 1,705,490 | +0.06(+0.65%) |
Jan 29, 2010 | 9.750 | 9.750 | 9.250 | 9.280 | 4,289,516 | +0.00(+0.00%) |
Jan 28, 2010 | 9.340 | 9.420 | 9.080 | 9.280 | 1,946,691 | -0.05(-0.54%) |
Jan 27, 2010 | 9.150 | 9.370 | 9.130 | 9.330 | 1,938,351 | +0.13(+1.41%) |
Jan 26, 2010 | 9.060 | 9.290 | 9.060 | 9.200 | 2,461,653 | +0.08(+0.88%) |
Jan 25, 2010 | 9.300 | 9.350 | 8.970 | 9.120 | 3,342,631 | -0.17(-1.83%) |
Jan 22, 2010 | 9.875 | 9.875 | 9.250 | 9.290 | 2,730,276 | -0.08(-0.85%) |
Jan 21, 2010 | 9.810 | 9.890 | 9.360 | 9.370 | 2,600,511 | -0.36(-3.70%) |
Jan 20, 2010 | 9.900 | 9.980 | 9.530 | 9.730 | 3,587,558 | -0.22(-2.21%) |
Jan 19, 2010 | 10.06 | 10.25 | 9.830 | 9.950 | 3,223,025 | -0.13(-1.29%) |
Jan 15, 2010 | 10.20 | 10.08 | 10.08 | 10.08 | 2,084,500 | -0.07(-0.69%) |
Jan 14, 2010 | 10.30 | 10.38 | 10.12 | 10.15 | 1,403,481 | -0.21(-2.03%) |
Jan 13, 2010 | 10.25 | 10.37 | 10.05 | 10.36 | 1,691,067 | +0.17(+1.67%) |
Jan 12, 2010 | 10.56 | 10.56 | 10.14 | 10.19 | 2,808,288 | -0.49(-4.59%) |
Jan 11, 2010 | 10.50 | 10.82 | 10.41 | 10.68 | 3,858,146 | +0.26(+2.50%) |
Jan 08, 2010 | 10.33 | 10.49 | 10.27 | 10.42 | 2,144,346 | +0.03(+0.29%) |
Jan 07, 2010 | 10.39 | 10.43 | 9.990 | 10.39 | 2,655,430 | -0.05(-0.48%) |
Jan 06, 2010 | 10.46 | 10.66 | 10.33 | 10.44 | 2,829,385 | -0.03(-0.29%) |
Jan 05, 2010 | 10.38 | 10.49 | 10.11 | 10.47 | 4,442,245 | +0.07(+0.67%) |
Jan 04, 2010 | 10.18 | 10.60 | 10.08 | 10.40 | 3,666,383 | +0.35(+3.48%) |
Dec 31, 2009 | 10.21 | 10.05 | 10.05 | 10.05 | 1,621,100 | -0.14(-1.37%) |
Dec 30, 2009 | 9.890 | 10.19 | 9.890 | 10.19 | 1,504,100 | +0.14(+1.39%) |
Dec 29, 2009 | 9.840 | 10.06 | 9.790 | 10.05 | 1,395,736 | +0.19(+1.93%) |
Dec 28, 2009 | 10.11 | 10.12 | 9.690 | 9.860 | 2,579,510 | -0.21(-2.09%) |
Dec 24, 2009 | 9.890 | 10.19 | 9.720 | 10.07 | 1,528,725 | +0.17(+1.72%) |
Dec 23, 2009 | 9.600 | 9.910 | 9.510 | 9.900 | 3,360,217 | +0.40(+4.21%) |
Dec 22, 2009 | 9.050 | 9.540 | 8.880 | 9.500 | 8,517,687 | +0.07(+0.74%) |
Dec 21, 2009 | 9.180 | 9.440 | 9.080 | 9.430 | 4,551,823 | +0.42(+4.66%) |
Dec 18, 2009 | 9.270 | 9.640 | 8.870 | 9.010 | 19,671,156 | +0.76(+9.21%) |
Dec 17, 2009 | 8.100 | 8.320 | 7.970 | 8.250 | 5,925,603 | +0.15(+1.85%) |
Dec 16, 2009 | 8.060 | 8.150 | 7.800 | 8.100 | 3,872,269 | +0.04(+0.50%) |
Dec 15, 2009 | 7.910 | 8.320 | 7.821 | 8.060 | 4,927,213 | +0.14(+1.77%) |
Dec 14, 2009 | 7.870 | 7.930 | 7.760 | 7.920 | 2,035,765 | +0.12(+1.54%) |
Dec 11, 2009 | 7.810 | 7.880 | 7.710 | 7.800 | 3,149,436 | +0.02(+0.26%) |
Dec 10, 2009 | 7.990 | 7.990 | 7.650 | 7.780 | 4,082,426 | -0.07(-0.89%) |
Dec 09, 2009 | 7.970 | 7.970 | 7.710 | 7.850 | 4,063,944 | -0.05(-0.63%) |
Dec 08, 2009 | 7.820 | 8.040 | 7.770 | 7.900 | 5,205,492 | -0.01(-0.13%) |
Dec 07, 2009 | 7.840 | 8.140 | 7.790 | 7.910 | 13,986,557 | +0.17(+2.20%) |
Dec 04, 2009 | 7.500 | 7.960 | 7.000 | 7.740 | 52,772,040 | -3.18(-29.12%) |
Dec 03, 2009 | 11.35 | 11.39 | 10.87 | 10.92 | 4,065,700 | -0.39(-3.45%) |
Dec 02, 2009 | 11.44 | 11.51 | 11.18 | 11.31 | 1,432,305 | -0.09(-0.79%) |
Dec 01, 2009 | 11.35 | 11.63 | 11.34 | 11.40 | 971,169 | +0.15(+1.33%) |
Nov 30, 2009 | 11.20 | 11.29 | 10.99 | 11.25 | 1,005,069 | +0.01(+0.09%) |
Nov 27, 2009 | 11.37 | 11.39 | 11.14 | 11.24 | 417,968 | -0.44(-3.77%) |
Nov 25, 2009 | 11.58 | 11.83 | 11.40 | 11.68 | 1,645,993 | +0.11(+0.95%) |
Nov 24, 2009 | 11.36 | 11.57 | 11.26 | 11.57 | 786,548 | +0.15(+1.31%) |
Nov 23, 2009 | 11.36 | 11.66 | 11.34 | 11.42 | 698,413 | +0.22(+1.96%) |
Nov 20, 2009 | 11.16 | 11.34 | 11.08 | 11.20 | 1,268,196 | -0.08(-0.71%) |
Nov 19, 2009 | 11.56 | 11.57 | 11.20 | 11.28 | 1,520,405 | -0.39(-3.34%) |
Nov 18, 2009 | 11.94 | 11.95 | 11.56 | 11.67 | 1,322,940 | -0.30(-2.51%) |
Nov 17, 2009 | 11.90 | 11.99 | 11.75 | 11.97 | 1,173,274 | +0.09(+0.76%) |
Nov 16, 2009 | 12.00 | 12.15 | 11.81 | 11.88 | 2,052,616 | -0.04(-0.34%) |
Nov 13, 2009 | 11.68 | 11.98 | 11.49 | 11.92 | 1,889,810 | +0.36(+3.11%) |
Nov 12, 2009 | 11.77 | 11.90 | 11.44 | 11.56 | 1,426,716 | -0.19(-1.62%) |
Nov 11, 2009 | 11.68 | 11.83 | 11.50 | 11.75 | 1,282,585 | +0.19(+1.64%) |
Nov 10, 2009 | 11.72 | 11.80 | 11.54 | 11.56 | 1,636,845 | -0.17(-1.45%) |
Nov 09, 2009 | 11.47 | 11.79 | 11.47 | 11.73 | 1,569,450 | +0.32(+2.80%) |
Nov 06, 2009 | 11.29 | 11.66 | 11.19 | 11.41 | 746,930 | -0.01(-0.09%) |
Nov 05, 2009 | 11.14 | 11.45 | 11.05 | 11.42 | 1,328,941 | +0.33(+2.98%) |
Nov 04, 2009 | 11.04 | 11.22 | 10.90 | 11.09 | 1,520,317 | +0.10(+0.91%) |
Nov 03, 2009 | 10.88 | 11.10 | 10.80 | 10.99 | 2,066,754 | +0.09(+0.83%) |
Nov 02, 2009 | 11.00 | 11.12 | 10.77 | 10.90 | 2,235,450 | -0.07(-0.64%) |
Oct 30, 2009 | 11.49 | 11.57 | 10.82 | 10.97 | 2,003,023 | -0.62(-5.35%) |
Oct 29, 2009 | 11.50 | 11.82 | 11.44 | 11.59 | 1,707,760 | +0.16(+1.40%) |
Oct 28, 2009 | 12.09 | 12.09 | 11.30 | 11.43 | 3,320,383 | -0.74(-6.08%) |
Oct 27, 2009 | 11.98 | 12.33 | 11.83 | 12.17 | 2,466,978 | +0.18(+1.50%) |
Oct 26, 2009 | 11.83 | 12.57 | 11.83 | 11.99 | 3,900,792 | +0.13(+1.10%) |
Oct 23, 2009 | 11.89 | 12.50 | 11.14 | 11.86 | 8,456,127 | +0.73(+6.56%) |
Oct 22, 2009 | 10.93 | 11.22 | 10.78 | 11.13 | 1,646,005 | +0.20(+1.83%) |
Oct 21, 2009 | 10.78 | 11.13 | 10.60 | 10.93 | 3,631,200 | +0.05(+0.46%) |
Oct 20, 2009 | 10.85 | 11.40 | 10.81 | 10.88 | 2,260,752 | -0.33(-2.94%) |
Oct 19, 2009 | 11.24 | 11.32 | 11.04 | 11.21 | 1,108,334 | +0.03(+0.27%) |
Oct 16, 2009 | 11.48 | 11.65 | 11.15 | 11.18 | 3,000,957 | -0.34(-2.95%) |
Oct 15, 2009 | 11.65 | 11.87 | 11.41 | 11.52 | 1,806,166 | -0.29(-2.46%) |
Oct 14, 2009 | 11.77 | 11.99 | 11.51 | 11.81 | 1,746,421 | +0.15(+1.29%) |
Oct 13, 2009 | 11.50 | 11.67 | 11.36 | 11.66 | 761,470 | +0.18(+1.57%) |
Oct 12, 2009 | 11.64 | 11.78 | 11.45 | 11.48 | 1,385,799 | -0.13(-1.12%) |
Oct 09, 2009 | 11.55 | 11.79 | 11.50 | 11.61 | 790,761 | +0.09(+0.78%) |
Oct 08, 2009 | 11.26 | 11.54 | 11.18 | 11.52 | 1,427,567 | +0.32(+2.86%) |
Oct 07, 2009 | 11.15 | 11.24 | 10.97 | 11.20 | 668,366 | +0.05(+0.45%) |
Oct 06, 2009 | 11.03 | 11.28 | 10.91 | 11.15 | 1,067,194 | +0.16(+1.46%) |
Oct 05, 2009 | 10.94 | 11.22 | 10.88 | 10.99 | 975,564 | +0.12(+1.10%) |
Oct 02, 2009 | 10.61 | 11.05 | 10.55 | 10.87 | 1,004,585 | +0.04(+0.37%) |
Oct 01, 2009 | 11.20 | 11.34 | 10.76 | 10.83 | 1,367,224 | -0.38(-3.39%) |
Sep 30, 2009 | 11.50 | 11.51 | 11.11 | 11.21 | 1,275,329 | -0.21(-1.84%) |
Sep 29, 2009 | 11.55 | 11.64 | 11.40 | 11.42 | 1,011,621 | -0.10(-0.87%) |
Sep 28, 2009 | 11.33 | 11.60 | 11.31 | 11.52 | 724,752 | +0.27(+2.40%) |
Sep 25, 2009 | 11.35 | 11.39 | 11.10 | 11.25 | 1,155,456 | -0.18(-1.57%) |
Sep 24, 2009 | 11.73 | 11.87 | 11.30 | 11.43 | 1,104,923 | -0.31(-2.64%) |
Sep 23, 2009 | 11.68 | 12.02 | 11.62 | 11.74 | 2,106,195 | +0.02(+0.17%) |
Sep 22, 2009 | 11.23 | 11.79 | 11.19 | 11.72 | 2,527,950 | +0.57(+5.11%) |
Sep 21, 2009 | 11.31 | 11.63 | 10.99 | 11.15 | 3,545,503 | -0.58(-4.94%) |
Sep 18, 2009 | 11.70 | 11.85 | 11.47 | 11.73 | 1,345,993 | +0.09(+0.77%) |
Sep 17, 2009 | 12.07 | 12.14 | 11.59 | 11.64 | 2,017,853 | -0.48(-3.96%) |
Sep 16, 2009 | 12.10 | 12.21 | 11.78 | 12.12 | 2,980,449 | +0.64(+5.57%) |
Sep 15, 2009 | 11.51 | 11.75 | 11.43 | 11.48 | 1,249,372 | -0.01(-0.09%) |
Sep 14, 2009 | 11.46 | 11.58 | 11.33 | 11.49 | 1,506,354 | -0.09(-0.78%) |
Sep 11, 2009 | 11.35 | 12.10 | 11.23 | 11.58 | 4,845,104 | +0.43(+3.86%) |
Sep 10, 2009 | 10.80 | 11.21 | 10.80 | 11.15 | 3,376,499 | +0.45(+4.21%) |
Sep 09, 2009 | 10.89 | 10.96 | 10.60 | 10.70 | 2,660,016 | -0.17(-1.56%) |
Sep 08, 2009 | 10.83 | 10.91 | 10.63 | 10.87 | 1,524,371 | +0.15(+1.40%) |
Sep 04, 2009 | 10.42 | 10.75 | 10.33 | 10.72 | 1,986,260 | +0.05(+0.47%) |
Sep 03, 2009 | 10.92 | 10.93 | 10.46 | 10.67 | 2,377,125 | -0.28(-2.56%) |
Sep 02, 2009 | 10.14 | 11.18 | 10.03 | 10.95 | 5,248,239 | +0.79(+7.78%) |
Sep 01, 2009 | 10.48 | 10.68 | 10.02 | 10.16 | 3,520,219 | -0.34(-3.24%) |
Aug 31, 2009 | 10.42 | 10.66 | 10.22 | 10.50 | 2,488,269 | +0.07(+0.67%) |
Aug 28, 2009 | 10.91 | 10.98 | 10.32 | 10.43 | 2,574,130 | -0.44(-4.05%) |
Aug 27, 2009 | 10.52 | 10.90 | 10.32 | 10.87 | 2,044,822 | +0.27(+2.55%) |
Aug 26, 2009 | 10.38 | 10.62 | 10.25 | 10.60 | 1,262,848 | +0.24(+2.32%) |
Aug 25, 2009 | 10.38 | 10.47 | 10.20 | 10.36 | 2,302,862 | -0.01(-0.10%) |
Aug 24, 2009 | 10.34 | 10.52 | 10.27 | 10.37 | 1,338,344 | +0.08(+0.78%) |
Aug 21, 2009 | 10.25 | 10.53 | 10.13 | 10.29 | 2,330,736 | +0.14(+1.38%) |
Aug 20, 2009 | 9.940 | 10.20 | 9.900 | 10.15 | 1,929,375 | +0.16(+1.60%) |
Aug 19, 2009 | 9.750 | 10.07 | 9.650 | 9.990 | 1,420,356 | +0.22(+2.25%) |
Aug 18, 2009 | 9.770 | 10.18 | 9.600 | 9.770 | 1,905,517 | +0.09(+0.93%) |
Aug 17, 2009 | 9.990 | 9.990 | 9.590 | 9.680 | 1,631,331 | -0.42(-4.16%) |
Aug 14, 2009 | 10.18 | 10.23 | 10.05 | 10.10 | 2,152,240 | -0.08(-0.79%) |
Aug 13, 2009 | 10.00 | 10.27 | 9.920 | 10.18 | 2,412,204 | +0.28(+2.83%) |
Aug 12, 2009 | 9.740 | 10.13 | 9.700 | 9.900 | 1,454,775 | +0.14(+1.43%) |
Aug 11, 2009 | 9.890 | 9.930 | 9.620 | 9.760 | 1,284,167 | -0.03(-0.31%) |
Aug 10, 2009 | 9.710 | 9.920 | 9.650 | 9.790 | 1,276,432 | +0.06(+0.62%) |
Aug 07, 2009 | 9.700 | 9.930 | 9.600 | 9.730 | 1,382,928 | +0.17(+1.78%) |
Aug 06, 2009 | 9.330 | 9.700 | 9.250 | 9.560 | 1,243,299 | +0.29(+3.13%) |
Aug 05, 2009 | 9.530 | 9.540 | 9.190 | 9.270 | 1,706,404 | -0.27(-2.83%) |
Aug 04, 2009 | 9.530 | 9.650 | 9.434 | 9.540 | 1,120,887 | -0.07(-0.73%) |
Aug 03, 2009 | 9.600 | 9.670 | 9.260 | 9.610 | 1,830,143 | +0.09(+0.95%) |
Jul 31, 2009 | 9.450 | 9.650 | 9.280 | 9.520 | 1,143,590 | +0.01(+0.11%) |
Jul 30, 2009 | 9.500 | 9.640 | 9.430 | 9.510 | 1,788,118 | +0.06(+0.63%) |
Jul 29, 2009 | 9.330 | 9.530 | 9.250 | 9.450 | 3,650,583 | +0.08(+0.85%) |
Jul 28, 2009 | 9.210 | 9.530 | 9.210 | 9.370 | 3,141,426 | +0.02(+0.21%) |
Jul 27, 2009 | 9.370 | 9.420 | 9.210 | 9.350 | 2,867,401 | +0.13(+1.41%) |
Jul 24, 2009 | 8.900 | 9.220 | 8.870 | 9.220 | 2,283,693 | +0.21(+2.33%) |
Jul 23, 2009 | 8.540 | 9.050 | 8.470 | 9.010 | 3,000,899 | +0.47(+5.50%) |
Jul 22, 2009 | 8.500 | 8.630 | 8.390 | 8.540 | 1,775,248 | -0.04(-0.47%) |
Jul 21, 2009 | 8.690 | 8.740 | 8.520 | 8.580 | 3,119,495 | -0.03(-0.35%) |
Jul 20, 2009 | 8.770 | 8.800 | 8.510 | 8.610 | 2,743,731 | -0.07(-0.81%) |
Jul 17, 2009 | 8.540 | 8.880 | 8.520 | 8.680 | 2,472,149 | +0.16(+1.88%) |
Jul 16, 2009 | 8.030 | 8.580 | 8.020 | 8.520 | 4,438,769 | +0.43(+5.32%) |
Jul 15, 2009 | 8.170 | 8.220 | 7.970 | 8.090 | 4,547,641 | -0.01(-0.12%) |
Jul 14, 2009 | 8.010 | 8.500 | 7.970 | 8.100 | 6,694,955 | -0.88(-9.80%) |
Jul 13, 2009 | 8.760 | 8.980 | 8.570 | 8.980 | 1,500,385 | +0.14(+1.58%) |
Jul 10, 2009 | 8.910 | 9.030 | 8.720 | 8.840 | 1,759,579 | -0.14(-1.56%) |
Jul 09, 2009 | 8.990 | 9.100 | 8.860 | 8.980 | 1,868,184 | +0.05(+0.56%) |
Jul 08, 2009 | 9.140 | 9.140 | 8.740 | 8.930 | 3,653,291 | -0.22(-2.40%) |
Jul 07, 2009 | 9.210 | 9.250 | 8.970 | 9.150 | 3,201,450 | -0.03(-0.33%) |
Jul 06, 2009 | 9.840 | 9.850 | 9.050 | 9.180 | 3,359,015 | -0.66(-6.71%) |
Jul 02, 2009 | 9.940 | 10.01 | 9.700 | 9.840 | 3,806,177 | +0.11(+1.13%) |
Jul 01, 2009 | 9.560 | 9.920 | 9.350 | 9.730 | 3,366,109 | +0.26(+2.75%) |
Jun 30, 2009 | 9.480 | 9.640 | 9.340 | 9.470 | 2,952,346 | -0.02(-0.21%) |
Jun 29, 2009 | 9.390 | 9.500 | 9.130 | 9.490 | 2,495,023 | -0.01(-0.11%) |
Jun 26, 2009 | 9.100 | 9.500 | 9.100 | 9.500 | 6,066,463 | +0.35(+3.83%) |
Jun 25, 2009 | 8.970 | 9.180 | 8.960 | 9.150 | 2,324,575 | -0.07(-0.76%) |
Jun 24, 2009 | 8.950 | 9.450 | 8.950 | 9.220 | 3,162,000 | +0.32(+3.60%) |
Jun 23, 2009 | 8.730 | 8.970 | 8.700 | 8.900 | 2,391,472 | +0.17(+1.95%) |
Jun 22, 2009 | 8.450 | 8.930 | 8.370 | 8.730 | 5,085,688 | +0.27(+3.19%) |
Jun 19, 2009 | 8.130 | 8.490 | 8.090 | 8.460 | 2,377,615 | +0.44(+5.49%) |
Jun 18, 2009 | 7.870 | 8.100 | 7.750 | 8.020 | 2,081,308 | +0.12(+1.52%) |
Jun 17, 2009 | 7.740 | 7.970 | 7.550 | 7.900 | 3,062,443 | +0.38(+5.05%) |
Jun 16, 2009 | 7.750 | 7.800 | 7.520 | 7.520 | 1,733,798 | -0.12(-1.57%) |
Jun 15, 2009 | 7.640 | 7.790 | 7.540 | 7.640 | 2,090,180 | -0.36(-4.50%) |
Jun 12, 2009 | 8.020 | 8.105 | 7.520 | 8.000 | 4,305,305 | -0.01(-0.12%) |
Jun 11, 2009 | 8.120 | 8.190 | 8.000 | 8.010 | 2,403,734 | -0.16(-1.96%) |
Jun 10, 2009 | 8.410 | 8.470 | 8.120 | 8.170 | 2,818,838 | -0.19(-2.27%) |
Jun 09, 2009 | 8.470 | 8.570 | 8.340 | 8.360 | 1,617,569 | -0.08(-0.95%) |
Jun 08, 2009 | 8.410 | 8.620 | 8.300 | 8.440 | 1,459,005 | -0.09(-1.06%) |
Jun 05, 2009 | 8.690 | 8.800 | 8.500 | 8.530 | 1,055,302 | -0.07(-0.81%) |
Jun 04, 2009 | 8.490 | 8.680 | 8.410 | 8.600 | 1,854,374 | +0.20(+2.38%) |
Jun 03, 2009 | 8.480 | 8.500 | 8.070 | 8.400 | 2,599,275 | -0.11(-1.29%) |
Jun 02, 2009 | 8.980 | 8.980 | 8.490 | 8.510 | 4,020,395 | -0.50(-5.55%) |
Jun 01, 2009 | 8.700 | 9.100 | 8.700 | 9.010 | 3,155,372 | +0.38(+4.40%) |
May 29, 2009 | 8.590 | 8.730 | 8.300 | 8.630 | 6,956,664 | +0.09(+1.05%) |
May 28, 2009 | 9.180 | 9.400 | 8.500 | 8.540 | 4,271,724 | -0.99(-10.39%) |
May 27, 2009 | 9.000 | 9.970 | 8.980 | 9.530 | 4,129,343 | +0.70(+7.93%) |
May 26, 2009 | 9.230 | 9.230 | 8.750 | 8.830 | 2,139,533 | -0.17(-1.89%) |
May 22, 2009 | 9.250 | 9.400 | 8.990 | 9.000 | 909,196 | -0.23(-2.49%) |
May 21, 2009 | 9.190 | 9.570 | 8.980 | 9.230 | 1,073,898 | -0.12(-1.28%) |
May 20, 2009 | 9.180 | 9.690 | 9.180 | 9.350 | 1,391,107 | +0.26(+2.86%) |
May 19, 2009 | 9.060 | 9.300 | 8.920 | 9.090 | 1,554,455 | +0.06(+0.66%) |
May 18, 2009 | 8.880 | 9.040 | 8.800 | 9.030 | 1,188,995 | +0.22(+2.50%) |
May 15, 2009 | 8.220 | 8.880 | 8.170 | 8.810 | 2,497,089 | +0.62(+7.57%) |
May 14, 2009 | 8.170 | 8.450 | 8.000 | 8.190 | 1,554,456 | +0.03(+0.37%) |
May 13, 2009 | 8.460 | 8.550 | 8.150 | 8.160 | 823,934 | -0.39(-4.56%) |
May 12, 2009 | 8.640 | 8.860 | 8.450 | 8.550 | 782,529 | -0.19(-2.17%) |
May 11, 2009 | 8.650 | 8.960 | 8.650 | 8.740 | 913,683 | -0.16(-1.80%) |
May 08, 2009 | 9.000 | 9.000 | 8.730 | 8.900 | 714,503 | -0.01(-0.11%) |
May 07, 2009 | 9.000 | 9.010 | 8.360 | 8.910 | 1,924,779 | -0.05(-0.56%) |
May 06, 2009 | 8.990 | 9.020 | 8.670 | 8.960 | 1,864,066 | +0.03(+0.34%) |
May 05, 2009 | 9.110 | 9.170 | 8.770 | 8.930 | 1,006,705 | -0.12(-1.38%) |
May 04, 2009 | 8.830 | 9.200 | 8.760 | 9.055 | 789,665 | +0.21(+2.32%) |
May 01, 2009 | 9.130 | 9.270 | 8.820 | 8.850 | 584,000 | -0.23(-2.53%) |
Apr 30, 2009 | 9.150 | 9.270 | 8.950 | 9.080 | 862,023 | -0.03(-0.33%) |
Apr 29, 2009 | 8.760 | 9.210 | 8.750 | 9.110 | 611,549 | +0.44(+5.07%) |
Apr 28, 2009 | 8.610 | 8.830 | 8.500 | 8.670 | 739,033 | -0.07(-0.80%) |
Apr 27, 2009 | 8.780 | 8.950 | 8.580 | 8.740 | 798,219 | -0.12(-1.35%) |
Apr 24, 2009 | 8.920 | 9.000 | 8.760 | 8.860 | 975,186 | -0.01(-0.11%) |
Apr 23, 2009 | 9.250 | 9.250 | 8.780 | 8.870 | 987,444 | -0.39(-4.21%) |
Apr 22, 2009 | 9.130 | 9.510 | 8.920 | 9.260 | 1,361,128 | +0.03(+0.33%) |
Apr 21, 2009 | 8.660 | 9.250 | 8.550 | 9.230 | 1,193,327 | +0.44(+5.01%) |
Apr 20, 2009 | 9.050 | 9.110 | 8.630 | 8.790 | 1,552,514 | -0.59(-6.29%) |
Apr 17, 2009 | 9.620 | 9.620 | 8.960 | 9.380 | 1,997,956 | -0.48(-4.87%) |
Apr 16, 2009 | 9.460 | 9.940 | 9.310 | 9.860 | 1,852,714 | +0.45(+4.78%) |
Apr 15, 2009 | 9.310 | 9.490 | 9.169 | 9.410 | 1,091,899 | +0.04(+0.43%) |
Apr 14, 2009 | 9.370 | 9.710 | 9.130 | 9.370 | 1,767,241 | -0.08(-0.85%) |
Apr 13, 2009 | 8.910 | 9.580 | 8.820 | 9.450 | 3,815,018 | +1.05(+12.50%) |
Apr 09, 2009 | 8.160 | 8.570 | 8.060 | 8.400 | 2,221,649 | +0.42(+5.26%) |
Apr 08, 2009 | 7.760 | 8.020 | 7.760 | 7.980 | 566,991 | +0.25(+3.23%) |
Apr 07, 2009 | 7.900 | 7.960 | 7.610 | 7.730 | 941,721 | -0.24(-3.01%) |
Apr 06, 2009 | 8.210 | 8.290 | 7.910 | 7.970 | 981,618 | -0.33(-3.98%) |
Apr 03, 2009 | 8.395 | 8.556 | 8.210 | 8.300 | 1,190,540 | -0.14(-1.66%) |
Apr 02, 2009 | 8.660 | 8.800 | 8.330 | 8.440 | 1,283,726 | -0.03(-0.35%) |