Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.28 | 12.39 | 11.96 | 11.98 | 596,171 | -0.37(-3.03%) |
Mar 30, 2010 | 12.36 | 12.52 | 12.14 | 12.36 | 989,370 | -0.31(-2.48%) |
Mar 29, 2010 | 13.68 | 13.73 | 12.66 | 12.67 | 1,143,381 | -0.48(-3.65%) |
Mar 26, 2010 | 13.24 | 13.29 | 13.06 | 13.15 | 420,756 | +0.00(+0.00%) |
Mar 25, 2010 | 13.15 | 13.19 | 12.91 | 13.15 | 379,973 | +0.14(+1.09%) |
Mar 24, 2010 | 13.02 | 13.14 | 12.96 | 13.01 | 357,886 | -0.03(-0.22%) |
Mar 23, 2010 | 12.77 | 13.05 | 12.62 | 13.04 | 292,721 | +0.32(+2.50%) |
Mar 22, 2010 | 12.42 | 12.73 | 12.41 | 12.72 | 250,040 | +0.19(+1.52%) |
Mar 19, 2010 | 12.62 | 12.64 | 12.48 | 12.53 | 322,930 | -0.06(-0.48%) |
Mar 18, 2010 | 12.49 | 12.59 | 12.47 | 12.59 | 193,932 | +0.07(+0.56%) |
Mar 17, 2010 | 12.39 | 12.62 | 12.39 | 12.52 | 434,707 | +0.12(+0.94%) |
Mar 16, 2010 | 12.31 | 12.43 | 12.28 | 12.40 | 173,752 | +0.10(+0.80%) |
Mar 15, 2010 | 12.29 | 12.42 | 11.99 | 12.31 | 325,729 | +0.09(+0.75%) |
Mar 12, 2010 | 12.19 | 12.26 | 12.13 | 12.21 | 402,323 | +0.11(+0.87%) |
Mar 11, 2010 | 11.88 | 12.11 | 11.82 | 12.11 | 329,029 | +0.15(+1.27%) |
Mar 10, 2010 | 11.90 | 12.04 | 11.79 | 11.96 | 187,689 | +0.09(+0.74%) |
Mar 09, 2010 | 11.75 | 12.13 | 11.66 | 11.87 | 347,654 | +0.07(+0.57%) |
Mar 08, 2010 | 11.72 | 11.82 | 11.63 | 11.80 | 388,817 | +0.08(+0.69%) |
Mar 05, 2010 | 11.52 | 11.74 | 11.48 | 11.72 | 467,819 | +0.23(+1.97%) |
Mar 04, 2010 | 11.46 | 11.53 | 11.39 | 11.49 | 105,559 | +0.10(+0.84%) |
Mar 03, 2010 | 11.60 | 11.64 | 11.37 | 11.40 | 222,602 | -0.19(-1.65%) |
Mar 02, 2010 | 11.47 | 11.71 | 11.44 | 11.59 | 225,364 | +0.18(+1.58%) |
Mar 01, 2010 | 11.35 | 11.54 | 11.34 | 11.41 | 192,023 | +0.09(+0.81%) |
Feb 26, 2010 | 11.41 | 11.43 | 11.30 | 11.32 | 131,524 | -0.09(-0.80%) |
Feb 25, 2010 | 11.33 | 11.44 | 11.21 | 11.41 | 154,823 | -0.08(-0.71%) |
Feb 24, 2010 | 11.41 | 11.55 | 11.32 | 11.49 | 114,074 | +0.08(+0.68%) |
Feb 23, 2010 | 11.45 | 11.52 | 11.32 | 11.41 | 186,009 | -0.04(-0.34%) |
Feb 22, 2010 | 11.53 | 11.59 | 11.43 | 11.45 | 312,738 | -0.06(-0.52%) |
Feb 19, 2010 | 11.42 | 11.61 | 11.42 | 11.51 | 236,219 | +0.04(+0.31%) |
Feb 18, 2010 | 11.43 | 11.48 | 11.29 | 11.48 | 219,727 | +0.02(+0.19%) |
Feb 17, 2010 | 11.64 | 11.65 | 11.37 | 11.46 | 260,298 | -0.11(-0.95%) |
Feb 16, 2010 | 11.58 | 11.58 | 11.47 | 11.56 | 217,795 | +0.04(+0.37%) |
Feb 12, 2010 | 11.43 | 11.52 | 11.52 | 11.52 | 618,105 | -0.04(-0.34%) |
Feb 11, 2010 | 11.52 | 11.61 | 11.37 | 11.56 | 363,818 | -0.01(-0.06%) |
Feb 10, 2010 | 11.73 | 11.79 | 11.54 | 11.57 | 203,974 | -0.23(-1.97%) |
Feb 09, 2010 | 11.58 | 11.96 | 11.45 | 11.80 | 377,324 | +0.37(+3.21%) |
Feb 08, 2010 | 11.49 | 11.58 | 11.34 | 11.43 | 203,785 | -0.03(-0.28%) |
Feb 05, 2010 | 11.20 | 11.52 | 10.99 | 11.47 | 344,912 | +0.23(+2.01%) |
Feb 04, 2010 | 11.46 | 11.52 | 11.15 | 11.24 | 269,569 | -0.31(-2.66%) |
Feb 03, 2010 | 11.49 | 11.66 | 11.43 | 11.55 | 209,306 | -0.02(-0.18%) |
Feb 02, 2010 | 11.65 | 11.80 | 11.55 | 11.57 | 233,064 | -0.11(-0.97%) |
Feb 01, 2010 | 11.63 | 11.74 | 11.47 | 11.68 | 242,783 | +0.16(+1.35%) |
Jan 29, 2010 | 11.84 | 12.05 | 11.51 | 11.53 | 205,402 | -0.24(-2.07%) |
Jan 28, 2010 | 11.92 | 12.13 | 11.55 | 11.77 | 258,261 | -0.11(-0.89%) |
Jan 27, 2010 | 11.77 | 12.14 | 11.64 | 11.88 | 163,928 | +0.04(+0.36%) |
Jan 26, 2010 | 11.91 | 11.94 | 11.71 | 11.83 | 269,581 | -0.13(-1.12%) |
Jan 25, 2010 | 12.03 | 12.32 | 11.82 | 11.97 | 346,235 | -0.11(-0.87%) |
Jan 22, 2010 | 12.03 | 12.35 | 11.87 | 12.07 | 305,647 | -0.04(-0.32%) |
Jan 21, 2010 | 12.48 | 12.56 | 12.01 | 12.11 | 420,555 | -0.33(-2.63%) |
Jan 20, 2010 | 12.62 | 12.77 | 12.22 | 12.44 | 420,392 | -0.24(-1.88%) |
Jan 19, 2010 | 12.11 | 12.69 | 12.11 | 12.68 | 765,422 | +0.53(+4.40%) |
Jan 15, 2010 | 12.23 | 12.14 | 12.14 | 12.14 | 539,790 | -0.05(-0.40%) |
Jan 14, 2010 | 12.04 | 12.24 | 12.03 | 12.19 | 319,973 | +0.09(+0.78%) |
Jan 13, 2010 | 11.99 | 12.13 | 11.93 | 12.10 | 277,231 | +0.11(+0.94%) |
Jan 12, 2010 | 11.96 | 12.08 | 11.88 | 11.98 | 276,804 | -0.08(-0.64%) |
Jan 11, 2010 | 12.17 | 12.19 | 12.02 | 12.06 | 233,991 | -0.08(-0.69%) |
Jan 08, 2010 | 12.04 | 12.24 | 12.00 | 12.15 | 240,309 | +0.09(+0.73%) |
Jan 07, 2010 | 11.82 | 12.07 | 11.56 | 12.06 | 460,367 | +0.24(+2.02%) |
Jan 06, 2010 | 11.66 | 11.82 | 11.58 | 11.82 | 772,150 | +0.09(+0.81%) |
Jan 05, 2010 | 12.01 | 12.04 | 11.54 | 11.72 | 1,154,871 | -0.32(-2.63%) |
Jan 04, 2010 | 12.04 | 12.22 | 11.96 | 12.04 | 666,737 | +0.07(+0.59%) |
Dec 31, 2009 | 12.04 | 11.97 | 11.97 | 11.97 | 968,547 | -0.13(-1.10%) |
Dec 30, 2009 | 11.70 | 12.39 | 11.64 | 12.10 | 1,247,097 | +0.30(+2.50%) |
Dec 29, 2009 | 11.62 | 11.98 | 11.37 | 11.81 | 1,221,462 | +0.11(+0.93%) |
Dec 28, 2009 | 10.89 | 11.98 | 10.58 | 11.70 | 2,851,472 | +0.88(+8.12%) |
Dec 24, 2009 | 11.03 | 11.19 | 10.76 | 10.82 | 334,313 | -0.13(-1.16%) |
Dec 23, 2009 | 10.35 | 10.98 | 10.32 | 10.95 | 788,884 | +0.60(+5.77%) |
Dec 22, 2009 | 10.05 | 10.37 | 10.01 | 10.35 | 666,210 | +0.31(+3.04%) |
Dec 21, 2009 | 10.02 | 10.21 | 9.990 | 10.05 | 308,451 | +0.04(+0.39%) |
Dec 18, 2009 | 10.09 | 10.09 | 9.846 | 10.01 | 782,163 | +0.00(+0.00%) |
Dec 17, 2009 | 10.01 | 10.09 | 9.993 | 10.01 | 197,382 | -0.07(-0.66%) |
Dec 16, 2009 | 10.15 | 10.20 | 10.01 | 10.07 | 273,468 | -0.05(-0.49%) |
Dec 15, 2009 | 10.20 | 10.25 | 10.11 | 10.12 | 317,693 | -0.07(-0.72%) |
Dec 14, 2009 | 10.17 | 10.29 | 10.11 | 10.20 | 170,102 | +0.00(+0.00%) |
Dec 11, 2009 | 10.05 | 10.22 | 10.05 | 10.20 | 286,177 | +0.16(+1.57%) |
Dec 10, 2009 | 10.07 | 10.19 | 9.989 | 10.04 | 194,731 | -0.03(-0.28%) |
Dec 09, 2009 | 9.947 | 10.09 | 9.845 | 10.07 | 278,014 | +0.17(+1.74%) |
Dec 08, 2009 | 9.831 | 9.947 | 9.761 | 9.895 | 261,371 | +0.01(+0.11%) |
Dec 07, 2009 | 9.912 | 10.01 | 9.860 | 9.884 | 350,829 | -0.06(-0.60%) |
Dec 04, 2009 | 9.916 | 9.989 | 9.751 | 9.944 | 353,451 | +0.19(+1.98%) |
Dec 03, 2009 | 9.923 | 9.954 | 9.751 | 9.751 | 380,722 | -0.17(-1.73%) |
Dec 02, 2009 | 9.765 | 9.940 | 9.765 | 9.923 | 200,186 | +0.13(+1.36%) |
Dec 01, 2009 | 9.680 | 9.802 | 9.624 | 9.789 | 400,332 | +0.15(+1.57%) |
Nov 30, 2009 | 9.631 | 9.656 | 9.508 | 9.638 | 448,395 | +0.01(+0.07%) |
Nov 27, 2009 | 9.582 | 9.782 | 9.413 | 9.631 | 129,444 | -0.21(-2.18%) |
Nov 25, 2009 | 10.04 | 10.04 | 9.723 | 9.845 | 214,478 | -0.19(-1.89%) |
Nov 24, 2009 | 9.958 | 10.05 | 9.779 | 10.04 | 368,457 | +0.05(+0.53%) |
Nov 23, 2009 | 9.828 | 10.04 | 9.828 | 9.982 | 416,580 | +0.16(+1.65%) |
Nov 20, 2009 | 9.719 | 9.852 | 9.642 | 9.821 | 540,353 | +0.07(+0.72%) |
Nov 19, 2009 | 9.642 | 9.779 | 9.484 | 9.751 | 488,706 | +0.01(+0.14%) |
Nov 18, 2009 | 9.716 | 9.754 | 9.603 | 9.737 | 316,571 | -0.01(-0.07%) |
Nov 17, 2009 | 9.638 | 9.758 | 9.582 | 9.744 | 197,971 | +0.03(+0.29%) |
Nov 16, 2009 | 9.157 | 9.719 | 9.157 | 9.716 | 570,779 | +0.57(+6.26%) |
Nov 13, 2009 | 9.185 | 9.319 | 9.097 | 9.143 | 365,468 | -0.03(-0.31%) |
Nov 12, 2009 | 9.399 | 9.406 | 9.168 | 9.171 | 446,590 | -0.27(-2.86%) |
Nov 11, 2009 | 9.617 | 9.617 | 9.301 | 9.442 | 318,797 | -0.09(-0.96%) |
Nov 10, 2009 | 9.835 | 9.884 | 9.459 | 9.533 | 518,357 | -0.37(-3.72%) |
Nov 09, 2009 | 9.659 | 9.902 | 9.628 | 9.902 | 267,756 | +0.30(+3.15%) |
Nov 06, 2009 | 9.670 | 9.730 | 9.498 | 9.600 | 201,641 | -0.05(-0.51%) |
Nov 05, 2009 | 9.782 | 9.801 | 9.543 | 9.649 | 478,761 | -0.03(-0.33%) |
Nov 04, 2009 | 9.817 | 9.940 | 9.656 | 9.680 | 388,919 | -0.12(-1.25%) |
Nov 03, 2009 | 9.723 | 9.814 | 9.628 | 9.803 | 264,887 | -0.01(-0.07%) |
Nov 02, 2009 | 9.536 | 9.958 | 9.484 | 9.810 | 682,555 | +0.27(+2.87%) |
Oct 30, 2009 | 9.723 | 9.793 | 9.512 | 9.536 | 484,242 | -0.19(-1.95%) |
Oct 29, 2009 | 9.624 | 9.726 | 9.564 | 9.726 | 359,805 | +0.08(+0.84%) |
Oct 28, 2009 | 9.761 | 9.761 | 9.589 | 9.645 | 704,218 | -0.12(-1.19%) |
Oct 27, 2009 | 9.568 | 9.916 | 9.515 | 9.761 | 884,635 | +0.25(+2.58%) |
Oct 26, 2009 | 9.305 | 9.793 | 9.213 | 9.515 | 1,053,157 | +0.25(+2.65%) |
Oct 23, 2009 | 9.259 | 9.477 | 9.161 | 9.269 | 656,457 | +0.01(+0.13%) |
Oct 22, 2009 | 9.210 | 9.294 | 9.062 | 9.257 | 432,785 | +0.11(+1.17%) |
Oct 21, 2009 | 9.182 | 9.255 | 9.122 | 9.150 | 623,474 | +0.00(+0.04%) |
Oct 20, 2009 | 9.073 | 9.234 | 9.055 | 9.146 | 421,830 | -0.03(-0.37%) |
Oct 19, 2009 | 9.154 | 9.266 | 9.062 | 9.180 | 426,852 | +0.07(+0.72%) |
Oct 16, 2009 | 8.936 | 9.154 | 8.936 | 9.115 | 614,301 | +0.10(+1.09%) |
Oct 15, 2009 | 8.873 | 9.059 | 8.873 | 9.017 | 486,004 | +0.05(+0.59%) |
Oct 14, 2009 | 9.094 | 9.101 | 8.907 | 8.964 | 771,108 | -0.04(-0.39%) |
Oct 13, 2009 | 9.024 | 9.059 | 8.967 | 8.999 | 485,364 | +0.02(+0.23%) |
Oct 12, 2009 | 9.052 | 9.062 | 8.848 | 8.978 | 363,336 | +0.09(+1.03%) |
Oct 09, 2009 | 8.869 | 8.904 | 8.837 | 8.887 | 888,450 | +0.01(+0.16%) |
Oct 08, 2009 | 8.929 | 8.946 | 8.827 | 8.873 | 937,976 | -0.04(-0.43%) |
Oct 07, 2009 | 8.943 | 9.059 | 8.908 | 8.911 | 340,696 | -0.07(-0.74%) |
Oct 06, 2009 | 8.932 | 9.040 | 8.915 | 8.978 | 690,228 | +0.05(+0.59%) |
Oct 05, 2009 | 9.020 | 9.047 | 8.897 | 8.925 | 671,483 | -0.10(-1.13%) |
Oct 02, 2009 | 8.988 | 9.125 | 8.963 | 9.027 | 785,132 | -0.08(-0.89%) |
Oct 01, 2009 | 9.396 | 9.413 | 9.076 | 9.108 | 1,042,936 | -0.30(-3.14%) |
Sep 30, 2009 | 9.582 | 9.624 | 9.294 | 9.403 | 1,155,085 | -0.23(-2.41%) |
Sep 29, 2009 | 9.659 | 9.765 | 9.603 | 9.635 | 811,976 | -0.07(-0.69%) |
Sep 28, 2009 | 8.992 | 9.796 | 8.746 | 9.701 | 1,961,482 | -0.06(-0.58%) |
Sep 25, 2009 | 9.712 | 9.814 | 9.628 | 9.758 | 713,149 | +0.04(+0.36%) |
Sep 24, 2009 | 9.810 | 9.954 | 9.663 | 9.723 | 635,602 | -0.12(-1.21%) |
Sep 23, 2009 | 9.835 | 9.937 | 9.814 | 9.842 | 587,112 | +0.01(+0.11%) |
Sep 22, 2009 | 9.888 | 10.00 | 9.758 | 9.831 | 435,433 | -0.05(-0.46%) |
Sep 21, 2009 | 9.684 | 9.919 | 9.659 | 9.877 | 530,574 | +0.15(+1.55%) |
Sep 18, 2009 | 9.712 | 9.779 | 9.540 | 9.726 | 523,624 | +0.00(+0.04%) |
Sep 17, 2009 | 9.807 | 9.816 | 9.540 | 9.723 | 602,236 | -0.06(-0.65%) |
Sep 16, 2009 | 9.751 | 9.875 | 9.677 | 9.786 | 317,283 | +0.02(+0.25%) |
Sep 15, 2009 | 9.895 | 9.965 | 9.638 | 9.761 | 901,489 | -0.21(-2.11%) |
Sep 14, 2009 | 10.09 | 10.22 | 9.912 | 9.972 | 735,737 | -0.23(-2.27%) |
Sep 11, 2009 | 10.27 | 10.33 | 10.16 | 10.20 | 281,382 | -0.06(-0.62%) |
Sep 10, 2009 | 10.02 | 10.27 | 9.961 | 10.27 | 409,429 | +0.19(+1.85%) |
Sep 09, 2009 | 9.863 | 10.16 | 9.863 | 10.08 | 294,211 | +0.19(+1.88%) |
Sep 08, 2009 | 9.845 | 9.958 | 9.845 | 9.895 | 620,408 | +0.06(+0.64%) |
Sep 04, 2009 | 9.786 | 9.860 | 9.758 | 9.831 | 245,248 | +0.00(+0.04%) |
Sep 03, 2009 | 9.870 | 9.940 | 9.768 | 9.828 | 411,888 | +0.04(+0.39%) |
Sep 02, 2009 | 9.705 | 9.817 | 9.663 | 9.789 | 433,153 | +0.04(+0.43%) |
Sep 01, 2009 | 9.975 | 10.08 | 9.698 | 9.747 | 711,090 | -0.28(-2.80%) |
Aug 31, 2009 | 10.10 | 10.12 | 9.958 | 10.03 | 573,925 | -0.14(-1.38%) |
Aug 28, 2009 | 10.48 | 10.51 | 10.14 | 10.17 | 456,105 | -0.27(-2.59%) |
Aug 27, 2009 | 10.35 | 10.47 | 10.25 | 10.44 | 351,598 | +0.06(+0.54%) |
Aug 26, 2009 | 10.53 | 10.58 | 10.33 | 10.38 | 413,608 | -0.20(-1.92%) |
Aug 25, 2009 | 10.17 | 10.65 | 10.17 | 10.59 | 674,134 | +0.40(+3.97%) |
Aug 24, 2009 | 10.26 | 10.33 | 10.10 | 10.18 | 687,927 | -0.07(-0.68%) |
Aug 21, 2009 | 10.22 | 10.32 | 10.16 | 10.25 | 656,949 | +0.10(+1.00%) |
Aug 20, 2009 | 10.06 | 10.18 | 10.04 | 10.15 | 566,933 | +0.04(+0.35%) |
Aug 19, 2009 | 10.09 | 10.20 | 10.06 | 10.12 | 851,225 | -0.03(-0.31%) |
Aug 18, 2009 | 10.09 | 10.21 | 10.05 | 10.15 | 563,363 | +0.10(+1.01%) |
Aug 17, 2009 | 10.11 | 10.12 | 10.01 | 10.05 | 532,459 | -0.20(-1.92%) |
Aug 14, 2009 | 10.48 | 10.51 | 10.22 | 10.24 | 908,917 | -0.23(-2.18%) |
Aug 13, 2009 | 10.53 | 10.55 | 10.43 | 10.47 | 611,508 | -0.07(-0.63%) |
Aug 12, 2009 | 10.53 | 10.60 | 10.39 | 10.54 | 395,185 | +0.04(+0.33%) |
Aug 11, 2009 | 10.53 | 10.64 | 10.40 | 10.50 | 343,170 | -0.06(-0.53%) |
Aug 10, 2009 | 10.48 | 10.57 | 10.41 | 10.56 | 389,107 | -0.04(-0.36%) |
Aug 07, 2009 | 10.53 | 10.64 | 10.49 | 10.60 | 357,126 | +0.13(+1.27%) |
Aug 06, 2009 | 10.55 | 10.64 | 10.40 | 10.46 | 711,782 | -0.08(-0.80%) |
Aug 05, 2009 | 10.50 | 10.55 | 10.39 | 10.55 | 652,123 | -0.02(-0.17%) |
Aug 04, 2009 | 10.50 | 10.60 | 10.45 | 10.57 | 530,215 | +0.07(+0.67%) |
Aug 03, 2009 | 10.37 | 10.54 | 10.29 | 10.50 | 788,711 | +0.16(+1.53%) |
Jul 31, 2009 | 10.53 | 10.62 | 10.29 | 10.34 | 1,088,220 | -0.11(-1.01%) |
Jul 30, 2009 | 10.10 | 10.66 | 9.947 | 10.44 | 1,293,585 | +0.36(+3.55%) |
Jul 29, 2009 | 9.965 | 10.15 | 9.838 | 10.08 | 918,078 | +0.14(+1.45%) |
Jul 28, 2009 | 9.501 | 9.972 | 9.484 | 9.940 | 2,409,650 | +0.35(+3.70%) |
Jul 27, 2009 | 9.663 | 10.09 | 9.280 | 9.586 | 4,671,783 | -1.00(-9.49%) |
Jul 24, 2009 | 10.63 | 10.66 | 10.52 | 10.59 | 1,649,562 | -0.00(-0.03%) |
Jul 23, 2009 | 10.48 | 10.73 | 10.33 | 10.59 | 1,619,663 | +0.09(+0.90%) |
Jul 22, 2009 | 10.71 | 10.71 | 10.28 | 10.50 | 1,384,330 | -0.19(-1.77%) |
Jul 21, 2009 | 10.54 | 11.13 | 10.44 | 10.69 | 2,067,444 | +0.15(+1.47%) |
Jul 20, 2009 | 10.19 | 10.54 | 10.01 | 10.53 | 1,624,782 | +0.37(+3.66%) |
Jul 17, 2009 | 9.782 | 10.19 | 9.701 | 10.16 | 1,251,888 | +0.41(+4.21%) |
Jul 16, 2009 | 9.435 | 9.772 | 9.435 | 9.751 | 667,361 | +0.27(+2.81%) |
Jul 15, 2009 | 9.069 | 9.572 | 9.069 | 9.484 | 1,718,721 | +0.55(+6.17%) |
Jul 14, 2009 | 8.883 | 8.978 | 8.774 | 8.932 | 518,562 | +0.06(+0.63%) |
Jul 13, 2009 | 8.693 | 8.897 | 8.623 | 8.876 | 532,165 | +0.14(+1.65%) |
Jul 10, 2009 | 8.760 | 8.922 | 8.606 | 8.732 | 514,935 | -0.04(-0.40%) |
Jul 09, 2009 | 8.830 | 8.830 | 8.641 | 8.767 | 481,395 | +0.00(+0.00%) |
Jul 08, 2009 | 8.799 | 8.823 | 8.630 | 8.767 | 508,114 | +0.10(+1.18%) |
Jul 07, 2009 | 8.880 | 8.880 | 8.644 | 8.665 | 799,322 | -0.19(-2.14%) |
Jul 06, 2009 | 8.795 | 8.876 | 8.560 | 8.855 | 604,835 | +0.06(+0.72%) |
Jul 02, 2009 | 8.946 | 8.946 | 8.725 | 8.792 | 522,152 | -0.15(-1.65%) |
Jul 01, 2009 | 8.922 | 9.122 | 8.837 | 8.939 | 1,075,454 | +0.17(+1.96%) |
Jun 30, 2009 | 8.851 | 8.978 | 8.746 | 8.767 | 1,057,385 | -0.08(-0.87%) |
Jun 29, 2009 | 8.925 | 9.062 | 8.816 | 8.844 | 638,318 | -0.05(-0.51%) |
Jun 26, 2009 | 8.939 | 8.950 | 8.799 | 8.890 | 1,095,187 | -0.02(-0.28%) |
Jun 25, 2009 | 8.869 | 8.953 | 8.690 | 8.915 | 857,531 | +0.17(+1.93%) |
Jun 24, 2009 | 8.693 | 9.027 | 8.693 | 8.746 | 1,264,002 | +0.23(+2.72%) |
Jun 23, 2009 | 8.504 | 8.690 | 8.402 | 8.514 | 1,310,608 | -0.02(-0.29%) |
Jun 22, 2009 | 8.746 | 8.774 | 8.430 | 8.539 | 1,155,113 | -0.22(-2.49%) |
Jun 19, 2009 | 8.760 | 8.799 | 8.648 | 8.757 | 997,512 | +0.11(+1.30%) |
Jun 18, 2009 | 8.592 | 8.771 | 8.469 | 8.644 | 1,000,960 | +0.12(+1.44%) |
Jun 17, 2009 | 8.532 | 8.732 | 8.465 | 8.521 | 1,209,963 | +0.06(+0.71%) |
Jun 16, 2009 | 8.620 | 8.729 | 8.451 | 8.462 | 1,521,519 | -0.01(-0.17%) |
Jun 15, 2009 | 8.282 | 8.641 | 8.079 | 8.476 | 3,260,480 | +0.43(+5.37%) |
Jun 12, 2009 | 8.107 | 8.110 | 7.994 | 8.044 | 353,787 | -0.04(-0.43%) |
Jun 11, 2009 | 8.212 | 8.251 | 8.044 | 8.079 | 735,839 | -0.08(-0.95%) |
Jun 10, 2009 | 8.609 | 8.641 | 8.061 | 8.156 | 1,297,144 | -0.45(-5.22%) |
Jun 09, 2009 | 8.721 | 8.851 | 8.584 | 8.606 | 654,410 | -0.13(-1.49%) |
Jun 08, 2009 | 8.753 | 8.876 | 8.700 | 8.736 | 310,769 | -0.14(-1.58%) |
Jun 05, 2009 | 8.978 | 8.981 | 8.823 | 8.876 | 582,284 | +0.06(+0.72%) |
Jun 04, 2009 | 8.753 | 8.873 | 8.521 | 8.813 | 992,843 | +0.12(+1.37%) |
Jun 03, 2009 | 9.083 | 9.083 | 8.634 | 8.693 | 1,084,402 | -0.40(-4.40%) |
Jun 02, 2009 | 8.714 | 9.157 | 8.714 | 9.094 | 1,207,749 | +0.18(+2.05%) |
Jun 01, 2009 | 8.757 | 8.946 | 8.563 | 8.911 | 1,002,435 | +0.35(+4.10%) |
May 29, 2009 | 8.289 | 8.602 | 8.216 | 8.560 | 1,407,354 | +0.41(+5.00%) |
May 28, 2009 | 7.914 | 8.159 | 7.784 | 8.152 | 1,310,380 | +0.21(+2.61%) |
May 27, 2009 | 7.640 | 8.054 | 7.640 | 7.945 | 1,819,152 | +0.30(+3.86%) |
May 26, 2009 | 7.060 | 7.682 | 7.053 | 7.650 | 2,203,223 | +0.43(+5.93%) |
May 22, 2009 | 7.394 | 7.478 | 7.176 | 7.222 | 895,445 | -0.11(-1.44%) |
May 21, 2009 | 7.734 | 7.770 | 7.246 | 7.327 | 1,306,775 | -0.46(-5.95%) |
May 20, 2009 | 7.868 | 7.942 | 7.717 | 7.791 | 1,418,298 | +0.05(+0.68%) |
May 19, 2009 | 7.808 | 7.925 | 7.619 | 7.738 | 1,383,747 | -0.12(-1.48%) |
May 18, 2009 | 7.829 | 7.914 | 7.605 | 7.854 | 1,526,014 | +0.03(+0.40%) |
May 15, 2009 | 8.321 | 8.326 | 7.731 | 7.822 | 1,511,887 | -0.59(-7.05%) |
May 14, 2009 | 7.734 | 8.539 | 7.734 | 8.416 | 1,347,388 | +0.61(+7.88%) |
May 13, 2009 | 8.430 | 8.433 | 7.745 | 7.801 | 1,756,914 | -0.69(-8.11%) |
May 12, 2009 | 8.714 | 8.781 | 8.419 | 8.490 | 728,241 | -0.21(-2.46%) |
May 11, 2009 | 8.528 | 8.809 | 8.448 | 8.704 | 917,446 | +0.09(+1.10%) |
May 08, 2009 | 8.718 | 8.721 | 8.496 | 8.609 | 598,418 | +0.00(+0.00%) |
May 07, 2009 | 8.802 | 8.995 | 8.553 | 8.609 | 831,430 | -0.15(-1.76%) |
May 06, 2009 | 9.273 | 9.273 | 8.693 | 8.764 | 845,967 | -0.42(-4.59%) |
May 05, 2009 | 9.389 | 9.431 | 9.132 | 9.185 | 646,540 | -0.19(-1.99%) |
May 04, 2009 | 9.378 | 9.389 | 9.217 | 9.371 | 537,335 | +0.13(+1.41%) |
May 01, 2009 | 9.308 | 9.406 | 9.132 | 9.241 | 803,751 | -0.06(-0.60%) |
Apr 30, 2009 | 9.322 | 9.568 | 9.259 | 9.298 | 1,012,929 | -0.02(-0.26%) |
Apr 29, 2009 | 9.364 | 9.399 | 9.185 | 9.322 | 1,113,519 | -0.04(-0.41%) |
Apr 28, 2009 | 9.687 | 9.723 | 9.354 | 9.361 | 995,542 | -0.15(-1.62%) |
Apr 27, 2009 | 9.670 | 9.705 | 9.347 | 9.515 | 1,278,502 | -0.23(-2.38%) |
Apr 24, 2009 | 9.723 | 9.821 | 9.642 | 9.747 | 1,276,606 | +0.26(+2.74%) |
Apr 23, 2009 | 9.350 | 9.561 | 9.227 | 9.487 | 961,390 | +0.24(+2.58%) |
Apr 22, 2009 | 9.220 | 9.403 | 9.197 | 9.248 | 796,890 | -0.06(-0.60%) |
Apr 21, 2009 | 9.009 | 9.312 | 8.974 | 9.305 | 732,736 | +0.31(+3.44%) |
Apr 20, 2009 | 8.974 | 9.066 | 8.887 | 8.995 | 1,124,064 | +0.03(+0.31%) |
Apr 17, 2009 | 8.925 | 9.227 | 8.873 | 8.967 | 896,068 | +0.06(+0.71%) |
Apr 16, 2009 | 8.743 | 8.953 | 8.623 | 8.904 | 776,728 | +0.27(+3.17%) |
Apr 15, 2009 | 8.486 | 8.746 | 8.433 | 8.630 | 563,998 | +0.15(+1.78%) |
Apr 14, 2009 | 8.592 | 8.665 | 8.433 | 8.479 | 722,379 | -0.13(-1.51%) |
Apr 13, 2009 | 8.627 | 8.765 | 8.527 | 8.609 | 713,470 | -0.11(-1.25%) |
Apr 09, 2009 | 8.349 | 8.732 | 8.254 | 8.718 | 976,311 | +0.52(+6.34%) |
Apr 08, 2009 | 8.079 | 8.251 | 8.019 | 8.198 | 442,599 | +0.18(+2.23%) |
Apr 07, 2009 | 8.219 | 8.254 | 7.994 | 8.019 | 873,557 | -0.24(-2.93%) |
Apr 06, 2009 | 8.525 | 8.525 | 8.107 | 8.261 | 663,494 | -0.32(-3.76%) |
Apr 03, 2009 | 8.553 | 8.641 | 8.275 | 8.584 | 471,852 | +0.01(+0.12%) |
Apr 02, 2009 | 7.875 | 8.697 | 7.871 | 8.574 | 1,013,843 | +0.82(+10.55%) |