Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.46 | 16.42 | 15.36 | 16.33 | 693,584 | +0.80(+5.14%) |
Mar 30, 2010 | 15.13 | 15.64 | 15.04 | 15.53 | 292,254 | +0.40(+2.67%) |
Mar 29, 2010 | 14.98 | 15.20 | 14.83 | 15.13 | 254,229 | +0.24(+1.59%) |
Mar 26, 2010 | 14.79 | 15.01 | 14.58 | 14.89 | 295,259 | +0.21(+1.41%) |
Mar 25, 2010 | 14.95 | 15.40 | 14.66 | 14.68 | 435,002 | -0.05(-0.33%) |
Mar 24, 2010 | 15.19 | 15.22 | 14.66 | 14.73 | 211,508 | -0.57(-3.74%) |
Mar 23, 2010 | 14.57 | 15.40 | 14.37 | 15.30 | 332,765 | +0.76(+5.22%) |
Mar 22, 2010 | 14.24 | 14.60 | 13.86 | 14.55 | 301,034 | +0.18(+1.24%) |
Mar 19, 2010 | 14.96 | 14.96 | 13.92 | 14.37 | 462,206 | -0.51(-3.45%) |
Mar 18, 2010 | 15.17 | 15.17 | 14.65 | 14.88 | 295,500 | -0.29(-1.89%) |
Mar 17, 2010 | 15.39 | 15.70 | 15.16 | 15.17 | 202,691 | -0.18(-1.16%) |
Mar 16, 2010 | 15.70 | 15.73 | 15.24 | 15.34 | 345,587 | -0.23(-1.46%) |
Mar 15, 2010 | 15.63 | 16.12 | 15.49 | 15.57 | 819,469 | -0.56(-3.48%) |
Mar 12, 2010 | 14.98 | 16.27 | 14.84 | 16.13 | 1,290,780 | +1.24(+8.34%) |
Mar 11, 2010 | 14.47 | 14.89 | 14.47 | 14.89 | 353,910 | +0.32(+2.17%) |
Mar 10, 2010 | 14.40 | 14.81 | 14.23 | 14.57 | 428,897 | +0.22(+1.51%) |
Mar 09, 2010 | 14.32 | 14.36 | 14.17 | 14.36 | 272,548 | -0.08(-0.55%) |
Mar 08, 2010 | 14.56 | 14.62 | 14.37 | 14.44 | 197,655 | -0.06(-0.41%) |
Mar 05, 2010 | 14.30 | 14.59 | 14.03 | 14.50 | 348,446 | +0.21(+1.45%) |
Mar 04, 2010 | 14.69 | 14.77 | 14.26 | 14.29 | 454,032 | -0.34(-2.29%) |
Mar 03, 2010 | 14.88 | 15.03 | 14.53 | 14.62 | 297,619 | -0.22(-1.46%) |
Mar 02, 2010 | 14.74 | 15.11 | 14.70 | 14.84 | 339,106 | +0.20(+1.35%) |
Mar 01, 2010 | 14.44 | 14.90 | 14.44 | 14.64 | 480,403 | +0.33(+2.27%) |
Feb 26, 2010 | 14.64 | 14.65 | 14.15 | 14.32 | 212,225 | -0.33(-2.22%) |
Feb 25, 2010 | 14.67 | 14.76 | 14.22 | 14.64 | 414,889 | -0.30(-1.98%) |
Feb 24, 2010 | 14.90 | 15.26 | 14.82 | 14.94 | 284,041 | +0.14(+0.93%) |
Feb 23, 2010 | 15.27 | 15.37 | 14.58 | 14.80 | 317,288 | -0.45(-2.97%) |
Feb 22, 2010 | 15.30 | 15.47 | 15.22 | 15.26 | 469,203 | +0.05(+0.32%) |
Feb 19, 2010 | 15.28 | 15.34 | 15.09 | 15.21 | 464,120 | -0.08(-0.52%) |
Feb 18, 2010 | 15.20 | 15.32 | 14.94 | 15.28 | 403,259 | +0.00(+0.00%) |
Feb 17, 2010 | 15.53 | 15.53 | 15.06 | 15.28 | 409,090 | -0.15(-0.96%) |
Feb 16, 2010 | 15.67 | 15.77 | 14.82 | 15.43 | 1,452,569 | +1.38(+9.82%) |
Feb 12, 2010 | 13.46 | 14.05 | 14.05 | 14.05 | 386,771 | +0.40(+2.96%) |
Feb 11, 2010 | 13.33 | 13.79 | 13.15 | 13.65 | 271,374 | +0.31(+2.29%) |
Feb 10, 2010 | 13.24 | 13.40 | 13.14 | 13.34 | 244,408 | +0.08(+0.59%) |
Feb 09, 2010 | 13.31 | 13.58 | 13.00 | 13.26 | 317,927 | +0.16(+1.20%) |
Feb 08, 2010 | 13.21 | 13.39 | 13.03 | 13.11 | 172,106 | -0.13(-0.97%) |
Feb 05, 2010 | 13.17 | 13.31 | 12.87 | 13.23 | 310,748 | +0.06(+0.45%) |
Feb 04, 2010 | 13.57 | 13.69 | 12.87 | 13.17 | 408,441 | -0.41(-3.05%) |
Feb 03, 2010 | 13.65 | 14.01 | 13.31 | 13.59 | 337,998 | -0.17(-1.22%) |
Feb 02, 2010 | 13.12 | 13.85 | 13.03 | 13.76 | 507,482 | +0.47(+3.56%) |
Feb 01, 2010 | 12.98 | 13.29 | 12.78 | 13.28 | 352,461 | +0.35(+2.67%) |
Jan 29, 2010 | 13.39 | 13.66 | 12.80 | 12.94 | 584,551 | -0.41(-3.10%) |
Jan 28, 2010 | 14.07 | 14.08 | 13.13 | 13.35 | 718,121 | -0.73(-5.18%) |
Jan 27, 2010 | 14.22 | 14.68 | 13.86 | 14.08 | 314,823 | -0.19(-1.31%) |
Jan 26, 2010 | 14.41 | 14.72 | 14.16 | 14.27 | 303,413 | -0.27(-1.83%) |
Jan 25, 2010 | 14.56 | 14.62 | 14.19 | 14.54 | 378,726 | +0.04(+0.27%) |
Jan 22, 2010 | 14.78 | 15.09 | 13.90 | 14.50 | 908,080 | -0.91(-5.89%) |
Jan 21, 2010 | 15.40 | 15.72 | 14.99 | 15.40 | 450,327 | +0.00(+0.00%) |
Jan 20, 2010 | 15.53 | 15.53 | 15.25 | 15.40 | 323,423 | -0.25(-1.58%) |
Jan 19, 2010 | 15.47 | 15.79 | 15.39 | 15.65 | 557,867 | +0.17(+1.08%) |
Jan 15, 2010 | 16.12 | 15.48 | 15.48 | 15.48 | 467,188 | -0.56(-3.50%) |
Jan 14, 2010 | 15.83 | 16.11 | 15.73 | 16.04 | 502,019 | +0.14(+0.87%) |
Jan 13, 2010 | 15.96 | 16.05 | 15.78 | 15.91 | 623,348 | -0.03(-0.19%) |
Jan 12, 2010 | 15.88 | 16.09 | 15.71 | 15.94 | 472,875 | +0.03(+0.19%) |
Jan 11, 2010 | 16.17 | 16.35 | 15.81 | 15.91 | 636,618 | -0.22(-1.35%) |
Jan 08, 2010 | 16.02 | 16.31 | 15.89 | 16.12 | 535,043 | +0.12(+0.74%) |
Jan 07, 2010 | 16.44 | 16.50 | 15.79 | 16.00 | 712,784 | -0.42(-2.58%) |
Jan 06, 2010 | 15.51 | 16.59 | 15.51 | 16.43 | 689,457 | +0.89(+5.71%) |
Jan 05, 2010 | 15.39 | 15.60 | 15.22 | 15.54 | 379,651 | +0.19(+1.22%) |
Jan 04, 2010 | 15.09 | 15.58 | 15.00 | 15.35 | 611,129 | +0.48(+3.25%) |
Dec 31, 2009 | 14.61 | 14.87 | 14.87 | 14.87 | 358,377 | +0.26(+1.75%) |
Dec 30, 2009 | 14.39 | 14.79 | 14.32 | 14.61 | 246,859 | +0.20(+1.37%) |
Dec 29, 2009 | 14.27 | 14.46 | 14.25 | 14.42 | 163,782 | +0.16(+1.11%) |
Dec 28, 2009 | 14.56 | 14.56 | 14.06 | 14.26 | 301,055 | -0.28(-1.90%) |
Dec 24, 2009 | 14.74 | 14.75 | 14.41 | 14.54 | 125,890 | -0.14(-0.94%) |
Dec 23, 2009 | 14.55 | 14.82 | 14.36 | 14.67 | 614,270 | +0.26(+1.78%) |
Dec 22, 2009 | 14.01 | 14.80 | 13.94 | 14.42 | 1,168,781 | +0.56(+4.06%) |
Dec 21, 2009 | 13.30 | 14.06 | 13.25 | 13.85 | 871,140 | +0.61(+4.62%) |
Dec 18, 2009 | 12.43 | 13.25 | 12.33 | 13.24 | 1,109,529 | +0.96(+7.79%) |
Dec 17, 2009 | 12.12 | 12.43 | 12.06 | 12.29 | 954,363 | +0.14(+1.14%) |
Dec 16, 2009 | 12.06 | 12.34 | 12.04 | 12.15 | 339,479 | +0.25(+2.07%) |
Dec 15, 2009 | 12.07 | 12.13 | 11.83 | 11.90 | 696,994 | -0.23(-1.87%) |
Dec 14, 2009 | 12.17 | 12.53 | 12.04 | 12.13 | 575,521 | -0.33(-2.61%) |
Dec 11, 2009 | 12.28 | 12.47 | 12.04 | 12.45 | 333,694 | +0.23(+1.85%) |
Dec 10, 2009 | 12.39 | 12.50 | 12.09 | 12.23 | 291,824 | -0.13(-1.04%) |
Dec 09, 2009 | 12.46 | 12.46 | 12.18 | 12.36 | 355,154 | -0.12(-0.95%) |
Dec 08, 2009 | 12.43 | 12.48 | 12.13 | 12.47 | 650,556 | -0.10(-0.78%) |
Dec 07, 2009 | 12.13 | 12.61 | 12.08 | 12.57 | 537,446 | +0.40(+3.32%) |
Dec 04, 2009 | 11.89 | 12.25 | 11.79 | 12.17 | 365,653 | +0.36(+3.09%) |
Dec 03, 2009 | 11.38 | 11.88 | 11.21 | 11.80 | 430,142 | +0.41(+3.64%) |
Dec 02, 2009 | 10.99 | 11.61 | 10.96 | 11.39 | 234,648 | +0.39(+3.59%) |
Dec 01, 2009 | 10.86 | 11.09 | 10.65 | 11.00 | 387,045 | +0.22(+2.01%) |
Nov 30, 2009 | 11.06 | 11.08 | 10.57 | 10.78 | 261,855 | -0.34(-3.02%) |
Nov 27, 2009 | 11.06 | 11.35 | 11.02 | 11.11 | 76,291 | -0.33(-2.84%) |
Nov 25, 2009 | 11.59 | 11.63 | 11.35 | 11.44 | 73,171 | -0.12(-1.02%) |
Nov 24, 2009 | 11.61 | 11.77 | 11.34 | 11.56 | 90,798 | -0.05(-0.42%) |
Nov 23, 2009 | 11.52 | 11.84 | 11.50 | 11.61 | 207,458 | +0.30(+2.62%) |
Nov 20, 2009 | 11.49 | 11.70 | 11.23 | 11.31 | 178,842 | -0.30(-2.55%) |
Nov 19, 2009 | 12.03 | 12.03 | 11.32 | 11.61 | 181,598 | -0.57(-4.70%) |
Nov 18, 2009 | 12.28 | 12.35 | 11.90 | 12.18 | 139,197 | -0.13(-1.04%) |
Nov 17, 2009 | 12.30 | 12.55 | 12.22 | 12.31 | 114,813 | -0.12(-0.95%) |
Nov 16, 2009 | 11.96 | 12.52 | 11.93 | 12.43 | 178,613 | +0.54(+4.56%) |
Nov 13, 2009 | 11.64 | 11.92 | 11.50 | 11.88 | 104,219 | +0.15(+1.26%) |
Nov 12, 2009 | 12.19 | 12.36 | 11.68 | 11.73 | 140,592 | -0.44(-3.64%) |
Nov 11, 2009 | 12.12 | 12.40 | 11.94 | 12.18 | 177,882 | +0.22(+1.81%) |
Nov 10, 2009 | 11.64 | 12.19 | 11.60 | 11.96 | 422,377 | +0.29(+2.45%) |
Nov 09, 2009 | 11.45 | 11.69 | 11.40 | 11.68 | 609,331 | +0.34(+2.96%) |
Nov 06, 2009 | 11.14 | 11.45 | 11.11 | 11.34 | 439,941 | +0.02(+0.17%) |
Nov 05, 2009 | 11.13 | 11.50 | 11.07 | 11.32 | 289,079 | +0.38(+3.52%) |
Nov 04, 2009 | 11.29 | 11.35 | 10.88 | 10.94 | 311,078 | -0.26(-2.29%) |
Nov 03, 2009 | 11.75 | 11.98 | 11.11 | 11.19 | 756,195 | -0.63(-5.34%) |
Nov 02, 2009 | 12.12 | 12.23 | 11.72 | 11.82 | 193,632 | -0.22(-1.80%) |
Oct 30, 2009 | 12.14 | 12.30 | 11.98 | 12.04 | 354,618 | -0.20(-1.61%) |
Oct 29, 2009 | 12.25 | 12.55 | 12.08 | 12.24 | 275,289 | +0.24(+1.97%) |
Oct 28, 2009 | 12.59 | 12.65 | 11.64 | 12.00 | 593,737 | -0.59(-4.70%) |
Oct 27, 2009 | 12.80 | 12.98 | 12.35 | 12.59 | 354,578 | -0.16(-1.24%) |
Oct 26, 2009 | 13.09 | 13.42 | 12.55 | 12.75 | 349,462 | -0.30(-2.27%) |
Oct 23, 2009 | 13.34 | 13.66 | 12.99 | 13.05 | 338,444 | -0.42(-3.15%) |
Oct 22, 2009 | 13.36 | 13.64 | 13.06 | 13.47 | 258,059 | +0.06(+0.44%) |
Oct 21, 2009 | 13.36 | 13.95 | 13.18 | 13.41 | 518,735 | -0.03(-0.22%) |
Oct 20, 2009 | 13.33 | 13.81 | 13.24 | 13.44 | 258,660 | -0.32(-2.29%) |
Oct 19, 2009 | 13.75 | 13.85 | 13.40 | 13.76 | 321,541 | +0.02(+0.14%) |
Oct 16, 2009 | 13.92 | 14.12 | 13.47 | 13.74 | 271,367 | -0.28(-1.97%) |
Oct 15, 2009 | 14.22 | 14.22 | 13.72 | 14.01 | 277,441 | -0.29(-2.00%) |
Oct 14, 2009 | 14.13 | 14.33 | 13.85 | 14.30 | 547,115 | +0.46(+3.35%) |
Oct 13, 2009 | 13.85 | 14.13 | 13.58 | 13.84 | 189,346 | +0.01(+0.07%) |
Oct 12, 2009 | 13.99 | 14.09 | 13.71 | 13.83 | 169,426 | -0.15(-1.06%) |
Oct 09, 2009 | 13.81 | 13.98 | 13.67 | 13.97 | 317,722 | +0.17(+1.21%) |
Oct 08, 2009 | 13.83 | 13.98 | 13.69 | 13.81 | 193,326 | +0.03(+0.21%) |
Oct 07, 2009 | 13.70 | 13.84 | 13.61 | 13.78 | 303,502 | +0.06(+0.43%) |
Oct 06, 2009 | 13.35 | 13.81 | 13.33 | 13.72 | 376,198 | +0.47(+3.57%) |
Oct 05, 2009 | 12.98 | 13.26 | 12.74 | 13.24 | 696,785 | +0.28(+2.13%) |
Oct 02, 2009 | 13.54 | 13.69 | 12.95 | 12.97 | 360,049 | -0.68(-4.99%) |
Oct 01, 2009 | 13.92 | 14.34 | 13.57 | 13.65 | 385,727 | -0.39(-2.81%) |
Sep 30, 2009 | 14.06 | 14.13 | 13.75 | 14.04 | 388,005 | +0.03(+0.21%) |
Sep 29, 2009 | 14.20 | 14.38 | 14.00 | 14.01 | 503,737 | -0.23(-1.59%) |
Sep 28, 2009 | 13.97 | 14.24 | 13.85 | 14.24 | 500,647 | +0.39(+2.85%) |
Sep 25, 2009 | 13.78 | 13.95 | 13.63 | 13.85 | 465,188 | -0.03(-0.21%) |
Sep 24, 2009 | 14.03 | 14.12 | 13.71 | 13.87 | 561,913 | -0.08(-0.57%) |
Sep 23, 2009 | 13.94 | 14.09 | 13.85 | 13.95 | 254,272 | +0.08(+0.57%) |
Sep 22, 2009 | 13.41 | 14.05 | 13.41 | 13.87 | 431,337 | +0.47(+3.53%) |
Sep 21, 2009 | 12.83 | 13.43 | 12.83 | 13.40 | 505,032 | +0.36(+2.80%) |
Sep 18, 2009 | 12.46 | 13.10 | 12.46 | 13.04 | 333,808 | +0.55(+4.42%) |
Sep 17, 2009 | 12.62 | 12.68 | 12.03 | 12.48 | 227,199 | -0.13(-1.02%) |
Sep 16, 2009 | 12.43 | 12.82 | 12.39 | 12.61 | 177,690 | +0.21(+1.67%) |
Sep 15, 2009 | 12.08 | 12.53 | 11.99 | 12.41 | 191,529 | +0.30(+2.44%) |
Sep 14, 2009 | 11.58 | 12.15 | 11.54 | 12.11 | 291,324 | +0.39(+3.37%) |
Sep 11, 2009 | 11.88 | 12.09 | 11.52 | 11.71 | 230,409 | -0.19(-1.57%) |
Sep 10, 2009 | 11.68 | 11.91 | 11.46 | 11.90 | 113,996 | +0.18(+1.51%) |
Sep 09, 2009 | 11.29 | 11.83 | 11.28 | 11.72 | 126,194 | +0.39(+3.48%) |
Sep 08, 2009 | 11.42 | 11.59 | 11.13 | 11.33 | 268,167 | -0.02(-0.17%) |
Sep 04, 2009 | 10.34 | 11.38 | 10.34 | 11.35 | 322,857 | +1.01(+9.72%) |
Sep 03, 2009 | 10.26 | 10.36 | 10.16 | 10.34 | 100,913 | +0.10(+0.96%) |
Sep 02, 2009 | 10.27 | 10.34 | 10.01 | 10.25 | 180,713 | -0.09(-0.86%) |
Sep 01, 2009 | 10.24 | 10.67 | 10.11 | 10.33 | 176,504 | +0.02(+0.19%) |
Aug 31, 2009 | 10.63 | 10.63 | 10.08 | 10.31 | 327,275 | -0.46(-4.30%) |
Aug 28, 2009 | 10.86 | 11.01 | 10.53 | 10.78 | 143,494 | +0.01(+0.09%) |
Aug 27, 2009 | 10.98 | 10.98 | 10.46 | 10.77 | 47,250 | -0.16(-1.44%) |
Aug 26, 2009 | 10.88 | 11.13 | 10.84 | 10.93 | 105,706 | +0.00(+0.00%) |
Aug 25, 2009 | 10.72 | 11.04 | 10.71 | 10.93 | 159,936 | +0.19(+1.75%) |
Aug 24, 2009 | 10.46 | 10.79 | 10.37 | 10.74 | 287,584 | +0.33(+3.12%) |
Aug 21, 2009 | 10.57 | 10.84 | 10.20 | 10.41 | 332,388 | +0.01(+0.09%) |
Aug 20, 2009 | 10.50 | 10.76 | 10.19 | 10.40 | 245,747 | -0.16(-1.49%) |
Aug 19, 2009 | 10.06 | 10.56 | 9.999 | 10.56 | 188,916 | +0.35(+3.48%) |
Aug 18, 2009 | 9.989 | 10.26 | 9.861 | 10.21 | 301,008 | +0.26(+2.58%) |
Aug 17, 2009 | 10.10 | 10.31 | 9.713 | 9.950 | 325,504 | -0.38(-3.72%) |
Aug 14, 2009 | 10.51 | 10.74 | 10.17 | 10.33 | 211,928 | -0.23(-2.15%) |
Aug 13, 2009 | 10.64 | 10.73 | 10.16 | 10.56 | 154,215 | +0.02(+0.19%) |
Aug 12, 2009 | 10.31 | 10.84 | 10.29 | 10.54 | 342,741 | +0.27(+2.59%) |
Aug 11, 2009 | 10.41 | 10.69 | 10.17 | 10.28 | 271,029 | -0.26(-2.43%) |
Aug 10, 2009 | 10.66 | 10.75 | 10.26 | 10.53 | 350,048 | -0.19(-1.75%) |
Aug 07, 2009 | 10.94 | 11.10 | 10.61 | 10.72 | 232,498 | -0.01(-0.09%) |
Aug 06, 2009 | 11.23 | 11.28 | 10.63 | 10.73 | 254,004 | -0.41(-3.72%) |
Aug 05, 2009 | 11.55 | 11.81 | 11.04 | 11.14 | 257,765 | -0.43(-3.75%) |
Aug 04, 2009 | 11.58 | 11.69 | 11.39 | 11.58 | 218,841 | -0.06(-0.51%) |
Aug 03, 2009 | 11.94 | 11.94 | 11.39 | 11.64 | 412,264 | -0.23(-1.91%) |
Jul 31, 2009 | 11.80 | 12.19 | 11.68 | 11.86 | 453,439 | +0.04(+0.33%) |
Jul 30, 2009 | 11.92 | 12.46 | 11.50 | 11.82 | 574,125 | +0.03(+0.25%) |
Jul 29, 2009 | 11.86 | 11.96 | 11.68 | 11.79 | 237,857 | -0.15(-1.24%) |
Jul 28, 2009 | 11.45 | 11.96 | 11.18 | 11.94 | 442,416 | +0.49(+4.31%) |
Jul 27, 2009 | 11.24 | 11.49 | 10.98 | 11.45 | 637,508 | +0.17(+1.49%) |
Jul 24, 2009 | 11.61 | 11.61 | 10.57 | 11.28 | 460,804 | -0.40(-3.46%) |
Jul 23, 2009 | 11.58 | 11.83 | 11.45 | 11.69 | 349,737 | +0.06(+0.51%) |
Jul 22, 2009 | 11.04 | 11.77 | 10.93 | 11.63 | 572,741 | +0.57(+5.17%) |
Jul 21, 2009 | 11.12 | 11.31 | 10.63 | 11.05 | 204,365 | -0.03(-0.27%) |
Jul 20, 2009 | 11.27 | 11.30 | 10.96 | 11.08 | 283,480 | -0.15(-1.32%) |
Jul 17, 2009 | 11.38 | 11.38 | 10.98 | 11.23 | 283,379 | -0.12(-1.04%) |
Jul 16, 2009 | 11.06 | 11.44 | 11.00 | 11.35 | 159,228 | +0.25(+2.22%) |
Jul 15, 2009 | 10.84 | 11.15 | 10.81 | 11.10 | 507,140 | +0.40(+3.78%) |
Jul 14, 2009 | 10.17 | 10.72 | 10.17 | 10.70 | 371,745 | +0.50(+4.93%) |
Jul 13, 2009 | 9.881 | 10.25 | 9.684 | 10.20 | 388,320 | +0.09(+0.88%) |
Jul 10, 2009 | 9.960 | 10.15 | 9.851 | 10.11 | 249,708 | +0.11(+1.08%) |
Jul 09, 2009 | 9.940 | 10.15 | 9.693 | 9.999 | 576,235 | +0.10(+1.00%) |
Jul 08, 2009 | 9.930 | 9.979 | 9.674 | 9.901 | 398,280 | -0.01(-0.10%) |
Jul 07, 2009 | 9.368 | 10.05 | 9.368 | 9.910 | 415,845 | +0.59(+6.35%) |
Jul 06, 2009 | 9.161 | 9.644 | 9.161 | 9.319 | 275,024 | +0.11(+1.18%) |
Jul 02, 2009 | 9.427 | 9.585 | 9.023 | 9.210 | 255,568 | -0.37(-3.91%) |
Jul 01, 2009 | 8.865 | 9.615 | 8.845 | 9.585 | 280,435 | +0.72(+8.12%) |
Jun 30, 2009 | 8.865 | 9.171 | 8.816 | 8.865 | 205,994 | -0.01(-0.11%) |
Jun 29, 2009 | 8.865 | 9.122 | 8.609 | 8.875 | 146,181 | +0.04(+0.45%) |
Jun 26, 2009 | 8.767 | 8.954 | 8.688 | 8.836 | 738,876 | +0.04(+0.45%) |
Jun 25, 2009 | 8.559 | 8.796 | 8.481 | 8.796 | 223,192 | +0.28(+3.24%) |
Jun 24, 2009 | 8.619 | 8.855 | 8.461 | 8.520 | 223,030 | +0.01(+0.12%) |
Jun 23, 2009 | 8.481 | 8.786 | 8.441 | 8.510 | 235,475 | +0.13(+1.53%) |
Jun 22, 2009 | 8.895 | 8.964 | 8.362 | 8.382 | 254,557 | -0.61(-6.80%) |
Jun 19, 2009 | 9.358 | 9.388 | 8.767 | 8.993 | 323,239 | -0.17(-1.83%) |
Jun 18, 2009 | 9.338 | 9.546 | 8.983 | 9.161 | 160,753 | -0.22(-2.31%) |
Jun 17, 2009 | 9.358 | 9.536 | 9.122 | 9.378 | 99,260 | -0.01(-0.11%) |
Jun 16, 2009 | 9.802 | 9.812 | 9.338 | 9.388 | 236,397 | -0.41(-4.23%) |
Jun 15, 2009 | 9.861 | 9.861 | 9.546 | 9.802 | 226,124 | -0.28(-2.74%) |
Jun 12, 2009 | 9.979 | 10.12 | 9.861 | 10.08 | 89,197 | +0.01(+0.10%) |
Jun 11, 2009 | 10.18 | 10.46 | 10.07 | 10.07 | 979,299 | -0.05(-0.49%) |
Jun 10, 2009 | 9.979 | 10.18 | 9.605 | 10.12 | 293,719 | +0.22(+2.19%) |
Jun 09, 2009 | 9.881 | 10.13 | 9.881 | 9.901 | 83,996 | +0.09(+0.90%) |
Jun 08, 2009 | 9.772 | 10.23 | 9.595 | 9.812 | 159,076 | -0.39(-3.86%) |
Jun 05, 2009 | 10.21 | 10.40 | 9.970 | 10.21 | 187,928 | +0.05(+0.49%) |
Jun 04, 2009 | 9.910 | 10.21 | 9.615 | 10.16 | 260,391 | +0.35(+3.52%) |
Jun 03, 2009 | 9.891 | 10.15 | 9.536 | 9.812 | 286,676 | -0.12(-1.19%) |
Jun 02, 2009 | 9.999 | 10.25 | 9.753 | 9.930 | 276,612 | -0.16(-1.56%) |
Jun 01, 2009 | 9.437 | 10.13 | 9.388 | 10.09 | 238,704 | +0.77(+8.25%) |
May 29, 2009 | 9.171 | 9.322 | 9.053 | 9.319 | 304,446 | +0.15(+1.61%) |
May 28, 2009 | 9.122 | 9.289 | 8.983 | 9.171 | 414,748 | +0.09(+0.98%) |
May 27, 2009 | 9.082 | 9.250 | 8.993 | 9.082 | 469,857 | -0.04(-0.43%) |
May 26, 2009 | 8.471 | 9.279 | 8.135 | 9.122 | 634,061 | +1.06(+13.08%) |
May 22, 2009 | 8.116 | 8.214 | 7.938 | 8.066 | 144,902 | -0.02(-0.24%) |
May 21, 2009 | 8.135 | 8.382 | 7.761 | 8.086 | 179,754 | -0.15(-1.80%) |
May 20, 2009 | 8.451 | 8.855 | 8.195 | 8.234 | 358,464 | -0.16(-1.88%) |
May 19, 2009 | 8.155 | 8.559 | 8.086 | 8.392 | 292,666 | +0.15(+1.79%) |
May 18, 2009 | 8.195 | 8.520 | 8.017 | 8.244 | 284,409 | +0.14(+1.70%) |
May 15, 2009 | 8.096 | 8.195 | 7.869 | 8.106 | 263,030 | +0.00(+0.00%) |
May 14, 2009 | 7.780 | 8.214 | 7.761 | 8.106 | 227,451 | +0.35(+4.45%) |
May 13, 2009 | 8.007 | 8.244 | 7.702 | 7.761 | 196,312 | -0.37(-4.61%) |
May 12, 2009 | 8.303 | 8.382 | 7.958 | 8.135 | 292,834 | -0.14(-1.67%) |
May 11, 2009 | 8.402 | 8.540 | 8.175 | 8.273 | 303,008 | -0.31(-3.56%) |
May 08, 2009 | 8.638 | 8.717 | 8.254 | 8.579 | 310,145 | +0.07(+0.81%) |
May 07, 2009 | 8.934 | 9.023 | 8.293 | 8.510 | 312,830 | -0.34(-3.79%) |
May 06, 2009 | 8.589 | 8.964 | 8.333 | 8.845 | 356,502 | +0.37(+4.42%) |
May 05, 2009 | 8.865 | 8.865 | 8.313 | 8.471 | 243,841 | -0.44(-4.98%) |
May 04, 2009 | 8.155 | 8.914 | 7.968 | 8.914 | 1,180,877 | +0.82(+10.11%) |
May 01, 2009 | 8.313 | 8.333 | 7.978 | 8.096 | 262,195 | -0.22(-2.61%) |
Apr 30, 2009 | 8.254 | 8.500 | 7.741 | 8.313 | 479,394 | +0.13(+1.57%) |
Apr 29, 2009 | 8.027 | 8.244 | 7.958 | 8.185 | 205,884 | +0.22(+2.72%) |
Apr 28, 2009 | 7.840 | 8.116 | 7.761 | 7.968 | 160,321 | +0.05(+0.62%) |
Apr 27, 2009 | 7.682 | 8.273 | 7.623 | 7.918 | 376,200 | +0.08(+1.01%) |
Apr 24, 2009 | 8.402 | 8.402 | 7.376 | 7.840 | 515,449 | -0.53(-6.36%) |
Apr 23, 2009 | 9.279 | 9.358 | 8.273 | 8.372 | 273,454 | -0.76(-8.32%) |
Apr 22, 2009 | 8.609 | 9.388 | 8.481 | 9.131 | 211,644 | +0.30(+3.35%) |
Apr 21, 2009 | 8.342 | 8.895 | 8.342 | 8.836 | 234,528 | +0.43(+5.16%) |
Apr 20, 2009 | 8.855 | 8.895 | 8.362 | 8.402 | 177,641 | -0.49(-5.54%) |
Apr 17, 2009 | 8.530 | 8.983 | 8.402 | 8.895 | 199,896 | +0.39(+4.64%) |
Apr 16, 2009 | 8.126 | 8.589 | 8.126 | 8.500 | 160,831 | +0.45(+5.64%) |
Apr 15, 2009 | 8.076 | 8.135 | 7.840 | 8.047 | 156,334 | -0.14(-1.69%) |
Apr 14, 2009 | 8.313 | 8.520 | 7.997 | 8.185 | 149,818 | -0.31(-3.60%) |
Apr 13, 2009 | 8.569 | 8.697 | 8.254 | 8.490 | 125,405 | -0.25(-2.82%) |
Apr 09, 2009 | 8.185 | 8.776 | 8.057 | 8.737 | 175,032 | +0.78(+9.79%) |
Apr 08, 2009 | 7.662 | 7.958 | 7.514 | 7.958 | 139,838 | +0.34(+4.40%) |
Apr 07, 2009 | 8.145 | 8.155 | 7.613 | 7.623 | 187,930 | -0.68(-8.19%) |
Apr 06, 2009 | 8.481 | 8.737 | 8.126 | 8.303 | 205,019 | -0.29(-3.33%) |
Apr 03, 2009 | 8.471 | 8.619 | 8.155 | 8.589 | 147,713 | +0.07(+0.81%) |
Apr 02, 2009 | 8.047 | 8.658 | 7.958 | 8.520 | 247,893 | +0.66(+8.41%) |