Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.47 | 12.47 | 11.95 | 12.08 | 328,117 | -0.36(-2.89%) |
Apr 29, 2010 | 12.24 | 12.47 | 12.02 | 12.44 | 222,383 | +0.26(+2.17%) |
Apr 28, 2010 | 12.11 | 12.35 | 12.09 | 12.18 | 148,339 | +0.08(+0.67%) |
Apr 27, 2010 | 12.28 | 12.43 | 12.04 | 12.10 | 358,087 | -0.22(-1.79%) |
Apr 26, 2010 | 12.41 | 12.66 | 12.31 | 12.32 | 282,027 | -0.10(-0.83%) |
Apr 23, 2010 | 12.42 | 12.46 | 12.33 | 12.42 | 222,904 | -0.03(-0.24%) |
Apr 22, 2010 | 12.13 | 12.46 | 12.08 | 12.45 | 303,764 | +0.18(+1.43%) |
Apr 21, 2010 | 12.13 | 12.27 | 11.99 | 12.27 | 211,381 | +0.10(+0.78%) |
Apr 20, 2010 | 12.03 | 12.19 | 11.99 | 12.18 | 254,365 | +0.16(+1.34%) |
Apr 19, 2010 | 11.86 | 12.05 | 11.76 | 12.02 | 236,339 | +0.07(+0.61%) |
Apr 16, 2010 | 11.87 | 12.00 | 11.78 | 11.94 | 311,453 | +0.10(+0.87%) |
Apr 15, 2010 | 11.72 | 11.86 | 11.64 | 11.84 | 229,203 | +0.15(+1.25%) |
Apr 14, 2010 | 11.40 | 11.72 | 11.36 | 11.69 | 183,640 | +0.37(+3.24%) |
Apr 13, 2010 | 11.11 | 11.37 | 10.97 | 11.33 | 247,412 | +0.32(+2.86%) |
Apr 12, 2010 | 10.94 | 11.09 | 10.91 | 11.01 | 197,072 | +0.07(+0.67%) |
Apr 09, 2010 | 11.21 | 11.22 | 10.92 | 10.94 | 185,750 | -0.31(-2.74%) |
Apr 08, 2010 | 11.17 | 11.27 | 11.02 | 11.25 | 136,698 | +0.07(+0.66%) |
Apr 07, 2010 | 11.14 | 11.38 | 11.12 | 11.17 | 179,344 | -0.01(-0.13%) |
Apr 06, 2010 | 10.93 | 11.24 | 10.93 | 11.19 | 142,317 | +0.25(+2.28%) |
Apr 05, 2010 | 11.00 | 11.00 | 10.87 | 10.94 | 358,852 | -0.01(-0.07%) |
Apr 01, 2010 | 10.92 | 10.95 | 10.95 | 10.95 | 213,859 | +0.06(+0.54%) |
Mar 31, 2010 | 11.15 | 11.28 | 10.87 | 10.89 | 318,188 | -0.34(-3.00%) |
Mar 30, 2010 | 11.36 | 11.42 | 11.19 | 11.23 | 148,291 | -0.15(-1.29%) |
Mar 29, 2010 | 11.43 | 11.50 | 11.28 | 11.37 | 164,915 | -0.06(-0.51%) |
Mar 26, 2010 | 11.27 | 11.46 | 11.23 | 11.43 | 153,861 | +0.23(+2.10%) |
Mar 25, 2010 | 11.23 | 11.55 | 11.17 | 11.20 | 190,594 | +0.02(+0.20%) |
Mar 24, 2010 | 11.40 | 11.52 | 11.16 | 11.17 | 148,565 | -0.24(-2.12%) |
Mar 23, 2010 | 11.36 | 11.42 | 11.25 | 11.42 | 189,434 | +0.02(+0.19%) |
Mar 22, 2010 | 11.24 | 11.39 | 11.20 | 11.39 | 246,801 | +0.02(+0.19%) |
Mar 19, 2010 | 11.16 | 11.38 | 11.07 | 11.37 | 419,038 | +0.22(+1.97%) |
Mar 18, 2010 | 11.09 | 11.18 | 11.08 | 11.15 | 621,767 | +0.01(+0.07%) |
Mar 17, 2010 | 10.89 | 11.17 | 10.89 | 11.14 | 197,828 | +0.26(+2.43%) |
Mar 16, 2010 | 10.91 | 10.96 | 10.70 | 10.88 | 201,562 | +0.04(+0.34%) |
Mar 15, 2010 | 10.84 | 10.87 | 10.81 | 10.84 | 182,069 | -0.07(-0.60%) |
Mar 12, 2010 | 11.06 | 11.06 | 10.74 | 10.91 | 335,318 | -0.08(-0.73%) |
Mar 11, 2010 | 10.92 | 11.08 | 10.86 | 10.99 | 250,983 | -0.03(-0.27%) |
Mar 10, 2010 | 10.83 | 11.04 | 10.81 | 11.02 | 326,974 | +0.18(+1.62%) |
Mar 09, 2010 | 10.58 | 10.87 | 10.56 | 10.84 | 259,866 | +0.20(+1.86%) |
Mar 08, 2010 | 10.52 | 10.66 | 10.52 | 10.65 | 208,402 | +0.17(+1.61%) |
Mar 05, 2010 | 10.26 | 10.51 | 10.18 | 10.48 | 231,979 | +0.23(+2.21%) |
Mar 04, 2010 | 10.24 | 10.29 | 10.18 | 10.25 | 183,870 | +0.04(+0.43%) |
Mar 03, 2010 | 9.974 | 10.24 | 9.944 | 10.21 | 299,239 | +0.28(+2.79%) |
Mar 02, 2010 | 10.13 | 10.16 | 9.828 | 9.930 | 241,114 | -0.22(-2.16%) |
Mar 01, 2010 | 9.718 | 10.17 | 9.681 | 10.15 | 338,171 | +0.53(+5.46%) |
Feb 26, 2010 | 10.20 | 10.20 | 9.623 | 9.623 | 454,928 | -0.62(-6.06%) |
Feb 25, 2010 | 9.966 | 10.35 | 9.638 | 10.24 | 336,792 | -0.07(-0.64%) |
Feb 24, 2010 | 10.32 | 10.40 | 10.23 | 10.31 | 172,635 | -0.01(-0.07%) |
Feb 23, 2010 | 10.47 | 10.47 | 10.28 | 10.32 | 182,695 | -0.14(-1.33%) |
Feb 22, 2010 | 10.38 | 10.47 | 10.24 | 10.46 | 214,247 | +0.08(+0.77%) |
Feb 19, 2010 | 10.24 | 10.38 | 10.08 | 10.38 | 255,732 | +0.14(+1.35%) |
Feb 18, 2010 | 9.557 | 10.29 | 9.557 | 10.24 | 439,697 | +0.72(+7.60%) |
Feb 17, 2010 | 9.506 | 9.572 | 9.441 | 9.514 | 109,709 | +0.05(+0.54%) |
Feb 16, 2010 | 9.229 | 9.470 | 9.075 | 9.462 | 178,088 | +0.28(+3.10%) |
Feb 12, 2010 | 9.236 | 9.178 | 9.178 | 9.178 | 179,420 | -0.12(-1.33%) |
Feb 11, 2010 | 9.054 | 9.302 | 9.017 | 9.302 | 114,707 | +0.20(+2.17%) |
Feb 10, 2010 | 9.105 | 9.265 | 8.988 | 9.105 | 194,278 | -0.01(-0.08%) |
Feb 09, 2010 | 9.214 | 9.273 | 9.046 | 9.112 | 159,999 | +0.01(+0.08%) |
Feb 08, 2010 | 9.411 | 9.426 | 9.039 | 9.105 | 214,551 | -0.28(-3.03%) |
Feb 05, 2010 | 9.346 | 9.441 | 9.222 | 9.389 | 241,139 | +0.04(+0.39%) |
Feb 04, 2010 | 9.433 | 9.528 | 9.258 | 9.353 | 277,758 | -0.18(-1.84%) |
Feb 03, 2010 | 9.842 | 9.901 | 9.492 | 9.528 | 221,545 | -0.38(-3.83%) |
Feb 02, 2010 | 9.952 | 9.988 | 9.740 | 9.908 | 227,156 | -0.01(-0.07%) |
Feb 01, 2010 | 9.747 | 9.915 | 9.747 | 9.915 | 292,460 | +0.26(+2.65%) |
Jan 29, 2010 | 9.864 | 9.930 | 9.660 | 9.660 | 434,385 | -0.20(-2.07%) |
Jan 28, 2010 | 10.00 | 10.10 | 9.864 | 9.864 | 329,767 | -0.07(-0.66%) |
Jan 27, 2010 | 10.10 | 10.19 | 9.864 | 9.930 | 354,067 | -0.27(-2.65%) |
Jan 26, 2010 | 10.22 | 10.43 | 10.11 | 10.20 | 347,915 | +0.01(+0.14%) |
Jan 25, 2010 | 10.23 | 10.27 | 9.893 | 10.19 | 351,804 | -0.02(-0.21%) |
Jan 22, 2010 | 10.47 | 10.56 | 10.14 | 10.21 | 264,566 | -0.24(-2.31%) |
Jan 21, 2010 | 10.44 | 10.62 | 10.32 | 10.45 | 314,168 | +0.04(+0.42%) |
Jan 20, 2010 | 10.21 | 10.46 | 10.19 | 10.40 | 271,031 | +0.12(+1.14%) |
Jan 19, 2010 | 10.34 | 10.43 | 10.21 | 10.29 | 275,092 | -0.07(-0.63%) |
Jan 15, 2010 | 10.50 | 10.35 | 10.35 | 10.35 | 383,632 | -0.12(-1.12%) |
Jan 14, 2010 | 10.56 | 10.64 | 10.40 | 10.47 | 119,688 | -0.09(-0.83%) |
Jan 13, 2010 | 10.57 | 10.66 | 10.53 | 10.56 | 155,545 | +0.05(+0.49%) |
Jan 12, 2010 | 10.73 | 10.81 | 10.47 | 10.51 | 261,343 | -0.32(-2.97%) |
Jan 11, 2010 | 10.92 | 10.96 | 10.58 | 10.83 | 213,165 | +0.04(+0.41%) |
Jan 08, 2010 | 10.79 | 10.94 | 10.75 | 10.78 | 206,839 | -0.01(-0.07%) |
Jan 07, 2010 | 10.62 | 10.86 | 10.44 | 10.79 | 239,062 | +0.20(+1.86%) |
Jan 06, 2010 | 10.92 | 10.92 | 10.56 | 10.59 | 228,715 | -0.30(-2.75%) |
Jan 05, 2010 | 11.35 | 11.43 | 10.88 | 10.89 | 207,928 | -0.50(-4.36%) |
Jan 04, 2010 | 11.35 | 11.45 | 11.27 | 11.39 | 147,645 | +0.19(+1.70%) |
Dec 31, 2009 | 11.38 | 11.20 | 11.20 | 11.20 | 101,900 | -0.21(-1.86%) |
Dec 30, 2009 | 11.34 | 11.44 | 11.21 | 11.41 | 176,169 | -0.04(-0.38%) |
Dec 29, 2009 | 11.38 | 11.47 | 11.36 | 11.46 | 203,114 | +0.07(+0.58%) |
Dec 28, 2009 | 11.17 | 11.40 | 11.17 | 11.39 | 193,351 | +0.22(+1.96%) |
Dec 24, 2009 | 11.14 | 11.32 | 11.14 | 11.17 | 125,690 | +0.07(+0.66%) |
Dec 23, 2009 | 10.96 | 11.21 | 10.90 | 11.10 | 153,939 | +0.16(+1.47%) |
Dec 22, 2009 | 10.78 | 11.08 | 10.78 | 10.94 | 265,810 | +0.20(+1.84%) |
Dec 21, 2009 | 10.78 | 10.89 | 10.61 | 10.74 | 277,853 | +0.05(+0.48%) |
Dec 18, 2009 | 10.35 | 10.76 | 10.25 | 10.69 | 1,240,081 | +0.42(+4.13%) |
Dec 17, 2009 | 10.29 | 10.48 | 10.15 | 10.27 | 292,531 | -0.13(-1.26%) |
Dec 16, 2009 | 10.47 | 10.62 | 10.34 | 10.40 | 328,864 | -0.03(-0.28%) |
Dec 15, 2009 | 10.67 | 10.70 | 10.43 | 10.43 | 273,816 | -0.26(-2.39%) |
Dec 14, 2009 | 10.62 | 10.71 | 10.59 | 10.68 | 219,755 | +0.05(+0.48%) |
Dec 11, 2009 | 10.38 | 10.68 | 10.38 | 10.63 | 209,161 | +0.27(+2.61%) |
Dec 10, 2009 | 10.56 | 10.60 | 10.34 | 10.36 | 273,343 | -0.12(-1.18%) |
Dec 09, 2009 | 10.59 | 10.61 | 10.34 | 10.48 | 311,856 | -0.08(-0.76%) |
Dec 08, 2009 | 10.59 | 10.76 | 10.52 | 10.56 | 786,561 | -0.31(-2.89%) |
Dec 07, 2009 | 10.97 | 11.14 | 10.76 | 10.88 | 191,084 | -0.12(-1.13%) |
Dec 04, 2009 | 10.97 | 11.08 | 10.70 | 11.00 | 330,512 | +0.26(+2.38%) |
Dec 03, 2009 | 11.19 | 11.24 | 10.73 | 10.75 | 194,367 | -0.37(-3.35%) |
Dec 02, 2009 | 11.26 | 11.48 | 11.10 | 11.12 | 264,844 | -0.15(-1.36%) |
Dec 01, 2009 | 11.21 | 11.35 | 11.03 | 11.27 | 333,575 | +0.09(+0.85%) |
Nov 30, 2009 | 11.00 | 11.21 | 10.70 | 11.18 | 301,183 | +0.13(+1.19%) |
Nov 27, 2009 | 10.97 | 11.34 | 10.97 | 11.05 | 106,544 | -0.28(-2.51%) |
Nov 25, 2009 | 11.47 | 11.64 | 11.31 | 11.33 | 122,848 | -0.12(-1.02%) |
Nov 24, 2009 | 11.57 | 11.69 | 11.40 | 11.45 | 140,496 | -0.13(-1.13%) |
Nov 23, 2009 | 11.27 | 11.72 | 11.26 | 11.58 | 227,467 | +0.50(+4.48%) |
Nov 20, 2009 | 11.04 | 11.11 | 10.96 | 11.08 | 174,082 | +0.01(+0.07%) |
Nov 19, 2009 | 11.22 | 11.30 | 10.96 | 11.08 | 239,140 | -0.20(-1.75%) |
Nov 18, 2009 | 11.18 | 11.36 | 11.14 | 11.27 | 165,754 | +0.11(+0.98%) |
Nov 17, 2009 | 10.97 | 11.33 | 10.96 | 11.16 | 220,567 | +0.18(+1.66%) |
Nov 16, 2009 | 10.80 | 11.08 | 10.80 | 10.98 | 302,414 | +0.23(+2.17%) |
Nov 13, 2009 | 10.73 | 10.89 | 10.59 | 10.75 | 297,633 | +0.10(+0.96%) |
Nov 12, 2009 | 11.08 | 11.15 | 10.62 | 10.65 | 312,008 | -0.46(-4.14%) |
Nov 11, 2009 | 10.94 | 11.18 | 10.94 | 11.11 | 305,271 | +0.28(+2.63%) |
Nov 10, 2009 | 11.11 | 11.23 | 10.79 | 10.82 | 246,772 | -0.34(-3.01%) |
Nov 09, 2009 | 11.27 | 11.29 | 11.08 | 11.16 | 260,964 | -0.05(-0.46%) |
Nov 06, 2009 | 11.13 | 11.44 | 11.08 | 11.21 | 327,511 | -0.09(-0.78%) |
Nov 05, 2009 | 11.17 | 11.50 | 11.13 | 11.30 | 429,306 | +0.29(+2.65%) |
Nov 04, 2009 | 11.13 | 11.24 | 10.95 | 11.00 | 362,066 | -0.11(-0.99%) |
Nov 03, 2009 | 10.78 | 11.14 | 10.78 | 11.11 | 411,856 | +0.22(+2.01%) |
Nov 02, 2009 | 10.84 | 10.92 | 10.55 | 10.89 | 419,271 | +0.07(+0.67%) |
Oct 30, 2009 | 10.92 | 11.01 | 10.76 | 10.82 | 357,802 | -0.20(-1.85%) |
Oct 29, 2009 | 10.82 | 11.07 | 10.66 | 11.02 | 287,298 | +0.34(+3.14%) |
Oct 28, 2009 | 11.02 | 11.12 | 10.67 | 10.69 | 252,230 | -0.32(-2.92%) |
Oct 27, 2009 | 11.11 | 11.22 | 10.98 | 11.01 | 198,898 | -0.03(-0.26%) |
Oct 26, 2009 | 11.17 | 11.28 | 10.94 | 11.04 | 277,136 | -0.09(-0.85%) |
Oct 23, 2009 | 11.31 | 11.34 | 11.11 | 11.13 | 249,869 | -0.18(-1.61%) |
Oct 22, 2009 | 11.21 | 11.39 | 11.00 | 11.32 | 612,109 | +0.12(+1.04%) |
Oct 21, 2009 | 11.35 | 11.66 | 11.20 | 11.20 | 333,073 | -0.15(-1.29%) |
Oct 20, 2009 | 11.36 | 11.40 | 11.24 | 11.35 | 1,655,958 | -0.32(-2.75%) |
Oct 19, 2009 | 11.69 | 11.73 | 11.49 | 11.67 | 139,404 | +0.07(+0.63%) |
Oct 16, 2009 | 11.83 | 11.83 | 11.42 | 11.59 | 187,275 | -0.28(-2.40%) |
Oct 15, 2009 | 11.93 | 11.93 | 11.62 | 11.88 | 275,456 | -0.28(-2.34%) |
Oct 14, 2009 | 12.10 | 12.21 | 12.00 | 12.16 | 139,311 | +0.17(+1.40%) |
Oct 13, 2009 | 12.00 | 12.01 | 11.81 | 12.00 | 114,889 | +0.01(+0.12%) |
Oct 12, 2009 | 12.16 | 12.21 | 11.92 | 11.98 | 117,197 | -0.07(-0.55%) |
Oct 09, 2009 | 11.73 | 12.08 | 11.73 | 12.05 | 216,655 | +0.36(+3.06%) |
Oct 08, 2009 | 11.69 | 11.88 | 11.57 | 11.69 | 225,418 | +0.03(+0.25%) |
Oct 07, 2009 | 11.65 | 11.69 | 11.52 | 11.66 | 84,415 | +0.01(+0.06%) |
Oct 06, 2009 | 11.61 | 11.72 | 11.40 | 11.65 | 199,676 | +0.08(+0.69%) |
Oct 05, 2009 | 11.31 | 11.58 | 11.23 | 11.57 | 195,422 | +0.28(+2.46%) |
Oct 02, 2009 | 11.16 | 11.49 | 11.13 | 11.30 | 200,289 | +0.00(+0.00%) |
Oct 01, 2009 | 11.28 | 11.39 | 11.24 | 11.30 | 236,626 | -0.01(-0.06%) |
Sep 30, 2009 | 11.53 | 11.53 | 11.19 | 11.30 | 327,088 | -0.25(-2.15%) |
Sep 29, 2009 | 11.19 | 11.64 | 11.12 | 11.55 | 247,400 | +0.31(+2.73%) |
Sep 28, 2009 | 10.83 | 11.36 | 10.75 | 11.24 | 200,995 | +0.50(+4.69%) |
Sep 25, 2009 | 10.71 | 10.84 | 10.51 | 10.74 | 151,732 | -0.02(-0.20%) |
Sep 24, 2009 | 10.89 | 10.97 | 10.67 | 10.76 | 186,530 | -0.12(-1.07%) |
Sep 23, 2009 | 11.19 | 11.21 | 10.87 | 10.88 | 211,248 | -0.27(-2.42%) |
Sep 22, 2009 | 11.24 | 11.39 | 11.08 | 11.15 | 252,787 | +0.02(+0.20%) |
Sep 21, 2009 | 11.11 | 11.24 | 11.10 | 11.13 | 127,439 | -0.12(-1.04%) |
Sep 18, 2009 | 11.36 | 11.40 | 11.21 | 11.24 | 500,440 | -0.09(-0.77%) |
Sep 17, 2009 | 11.24 | 11.45 | 11.23 | 11.33 | 109,853 | +0.31(+2.85%) |
Sep 16, 2009 | 11.01 | 11.24 | 10.92 | 11.02 | 150,252 | +0.01(+0.07%) |
Sep 15, 2009 | 11.02 | 11.19 | 10.92 | 11.01 | 205,756 | -0.06(-0.53%) |
Sep 14, 2009 | 10.92 | 11.18 | 10.89 | 11.07 | 149,593 | +0.11(+1.00%) |
Sep 11, 2009 | 11.08 | 11.19 | 10.94 | 10.96 | 186,538 | -0.12(-1.12%) |
Sep 10, 2009 | 10.85 | 11.13 | 10.66 | 11.08 | 208,498 | +0.25(+2.29%) |
Sep 09, 2009 | 10.57 | 10.90 | 10.56 | 10.84 | 341,312 | +0.26(+2.49%) |
Sep 08, 2009 | 11.02 | 11.06 | 10.46 | 10.57 | 274,136 | -0.40(-3.66%) |
Sep 04, 2009 | 10.79 | 11.02 | 10.73 | 10.97 | 164,033 | +0.18(+1.69%) |
Sep 03, 2009 | 10.78 | 10.96 | 10.62 | 10.79 | 297,764 | +0.03(+0.27%) |
Sep 02, 2009 | 10.81 | 10.93 | 10.74 | 10.76 | 237,754 | -0.04(-0.41%) |
Sep 01, 2009 | 10.77 | 10.92 | 10.62 | 10.81 | 296,604 | -0.03(-0.27%) |
Aug 31, 2009 | 10.74 | 10.88 | 10.65 | 10.84 | 368,518 | +0.04(+0.34%) |
Aug 28, 2009 | 10.99 | 11.05 | 10.54 | 10.80 | 196,212 | -0.13(-1.20%) |
Aug 27, 2009 | 11.06 | 11.06 | 10.79 | 10.93 | 209,489 | -0.08(-0.73%) |
Aug 26, 2009 | 10.83 | 11.06 | 10.82 | 11.01 | 241,943 | +0.07(+0.60%) |
Aug 25, 2009 | 11.02 | 11.03 | 10.92 | 10.94 | 173,526 | +0.00(+0.00%) |
Aug 24, 2009 | 11.13 | 11.31 | 10.88 | 10.94 | 169,734 | -0.19(-1.70%) |
Aug 21, 2009 | 11.06 | 11.26 | 11.01 | 11.13 | 395,654 | +0.20(+1.80%) |
Aug 20, 2009 | 10.94 | 11.15 | 10.89 | 10.94 | 171,715 | +0.00(+0.00%) |
Aug 19, 2009 | 10.72 | 11.03 | 10.72 | 10.94 | 177,002 | +0.12(+1.15%) |
Aug 18, 2009 | 10.82 | 10.97 | 10.70 | 10.81 | 194,622 | +0.04(+0.41%) |
Aug 17, 2009 | 10.59 | 10.86 | 10.55 | 10.77 | 167,295 | -0.03(-0.27%) |
Aug 14, 2009 | 10.71 | 10.93 | 10.52 | 10.80 | 296,267 | +0.18(+1.65%) |
Aug 13, 2009 | 10.75 | 10.75 | 10.45 | 10.62 | 171,529 | -0.09(-0.89%) |
Aug 12, 2009 | 10.38 | 10.92 | 10.36 | 10.72 | 257,036 | +0.37(+3.60%) |
Aug 11, 2009 | 10.78 | 10.85 | 10.35 | 10.35 | 193,073 | -0.52(-4.77%) |
Aug 10, 2009 | 10.84 | 11.06 | 10.78 | 10.86 | 296,967 | +0.00(+0.00%) |
Aug 07, 2009 | 10.50 | 11.25 | 10.50 | 10.86 | 639,528 | +0.61(+5.98%) |
Aug 06, 2009 | 10.50 | 10.59 | 10.19 | 10.25 | 293,472 | -0.18(-1.75%) |
Aug 05, 2009 | 10.60 | 10.60 | 10.25 | 10.43 | 234,110 | -0.17(-1.58%) |
Aug 04, 2009 | 10.41 | 10.62 | 10.34 | 10.60 | 254,676 | +0.15(+1.47%) |
Aug 03, 2009 | 10.18 | 10.49 | 10.18 | 10.45 | 249,669 | +0.28(+2.80%) |
Jul 31, 2009 | 10.10 | 10.27 | 10.10 | 10.16 | 396,582 | -0.01(-0.07%) |
Jul 30, 2009 | 10.14 | 10.52 | 10.01 | 10.17 | 268,138 | +0.12(+1.24%) |
Jul 29, 2009 | 10.03 | 10.13 | 9.959 | 10.05 | 181,575 | -0.04(-0.36%) |
Jul 28, 2009 | 9.857 | 10.13 | 9.791 | 10.08 | 186,262 | +0.26(+2.60%) |
Jul 27, 2009 | 10.05 | 10.13 | 9.791 | 9.828 | 196,309 | -0.18(-1.82%) |
Jul 24, 2009 | 9.944 | 10.08 | 9.908 | 10.01 | 284 | -0.04(-0.44%) |
Jul 23, 2009 | 9.681 | 10.21 | 9.572 | 10.05 | 314,066 | +0.39(+4.08%) |
Jul 22, 2009 | 9.550 | 9.930 | 9.550 | 9.660 | 271,770 | +0.04(+0.38%) |
Jul 21, 2009 | 9.718 | 9.820 | 9.484 | 9.623 | 200,195 | -0.09(-0.90%) |
Jul 20, 2009 | 9.660 | 9.747 | 9.514 | 9.711 | 185,414 | +0.12(+1.29%) |
Jul 17, 2009 | 9.871 | 9.937 | 9.528 | 9.587 | 262,944 | -0.26(-2.60%) |
Jul 16, 2009 | 9.740 | 9.908 | 9.638 | 9.842 | 303,609 | +0.02(+0.22%) |
Jul 15, 2009 | 9.258 | 9.901 | 9.163 | 9.820 | 506,390 | +0.64(+6.92%) |
Jul 14, 2009 | 9.229 | 9.302 | 9.054 | 9.185 | 242,096 | +0.06(+0.64%) |
Jul 13, 2009 | 9.024 | 9.127 | 8.973 | 9.127 | 528,557 | +0.23(+2.63%) |
Jul 10, 2009 | 8.820 | 8.995 | 8.754 | 8.893 | 679,063 | +0.05(+0.58%) |
Jul 09, 2009 | 8.981 | 9.054 | 8.827 | 8.842 | 462,429 | -0.16(-1.78%) |
Jul 08, 2009 | 9.229 | 9.302 | 8.849 | 9.002 | 740,816 | -0.21(-2.30%) |
Jul 07, 2009 | 9.572 | 9.660 | 9.207 | 9.214 | 296,530 | -0.34(-3.59%) |
Jul 06, 2009 | 9.389 | 9.594 | 9.295 | 9.557 | 489,760 | +0.20(+2.11%) |
Jul 02, 2009 | 9.937 | 9.981 | 9.360 | 9.360 | 382,395 | -0.71(-7.03%) |
Jul 01, 2009 | 9.995 | 10.19 | 9.908 | 10.07 | 342,433 | +0.18(+1.77%) |
Jun 30, 2009 | 9.974 | 10.04 | 9.820 | 9.893 | 444,676 | -0.04(-0.44%) |
Jun 29, 2009 | 9.995 | 10.08 | 9.776 | 9.937 | 352,937 | -0.09(-0.87%) |
Jun 26, 2009 | 10.04 | 10.15 | 9.784 | 10.02 | 1,095,748 | -0.04(-0.44%) |
Jun 25, 2009 | 10.00 | 10.08 | 9.930 | 10.07 | 360,634 | +0.06(+0.58%) |
Jun 24, 2009 | 9.842 | 10.03 | 9.594 | 10.01 | 1,241,156 | +0.16(+1.63%) |
Jun 23, 2009 | 9.988 | 10.10 | 9.689 | 9.849 | 6,268,276 | +0.03(+0.30%) |
Jun 22, 2009 | 9.674 | 9.944 | 9.550 | 9.820 | 529,980 | -0.01(-0.15%) |
Jun 19, 2009 | 9.908 | 9.959 | 9.747 | 9.835 | 611,628 | +0.04(+0.37%) |
Jun 18, 2009 | 9.689 | 9.879 | 9.572 | 9.798 | 403,337 | +0.07(+0.75%) |
Jun 17, 2009 | 9.565 | 9.999 | 9.565 | 9.725 | 1,355,336 | +0.71(+7.85%) |
Jun 16, 2009 | 9.054 | 9.192 | 8.798 | 9.017 | 431,402 | +0.07(+0.73%) |
Jun 15, 2009 | 9.477 | 9.477 | 8.813 | 8.951 | 346,144 | -0.64(-6.70%) |
Jun 12, 2009 | 9.448 | 9.623 | 9.419 | 9.594 | 275,509 | +0.04(+0.38%) |
Jun 11, 2009 | 9.419 | 9.623 | 9.324 | 9.557 | 399,556 | +0.15(+1.55%) |
Jun 10, 2009 | 9.535 | 9.543 | 9.222 | 9.411 | 385,882 | -0.07(-0.77%) |
Jun 09, 2009 | 9.484 | 9.557 | 9.273 | 9.484 | 420,916 | +0.07(+0.78%) |
Jun 08, 2009 | 9.287 | 9.484 | 9.280 | 9.411 | 425,203 | +0.00(+0.00%) |
Jun 05, 2009 | 9.404 | 9.492 | 9.242 | 9.411 | 408,286 | +0.07(+0.70%) |
Jun 04, 2009 | 9.397 | 9.404 | 9.207 | 9.346 | 451,998 | +0.02(+0.23%) |
Jun 03, 2009 | 9.105 | 9.324 | 9.105 | 9.324 | 732,933 | +0.12(+1.35%) |
Jun 02, 2009 | 9.046 | 9.411 | 8.900 | 9.200 | 647,035 | +0.08(+0.88%) |
Jun 01, 2009 | 8.929 | 9.214 | 8.783 | 9.119 | 666,770 | +0.20(+2.29%) |
May 29, 2009 | 8.667 | 8.937 | 8.177 | 8.915 | 1,174,362 | +0.27(+3.12%) |
May 28, 2009 | 9.032 | 9.052 | 8.557 | 8.645 | 648,997 | -0.34(-3.82%) |
May 27, 2009 | 9.010 | 9.251 | 8.893 | 8.988 | 605,126 | -0.06(-0.65%) |
May 26, 2009 | 8.623 | 9.046 | 8.623 | 9.046 | 395,531 | +0.31(+3.60%) |
May 22, 2009 | 8.762 | 8.871 | 8.696 | 8.732 | 365,346 | +0.00(+0.00%) |
May 21, 2009 | 8.579 | 8.762 | 8.389 | 8.732 | 569,261 | +0.02(+0.25%) |
May 20, 2009 | 8.703 | 9.178 | 8.696 | 8.710 | 2,327,499 | +0.05(+0.59%) |
May 19, 2009 | 8.455 | 8.922 | 8.404 | 8.659 | 948,198 | +0.27(+3.22%) |
May 18, 2009 | 7.579 | 8.550 | 7.579 | 8.389 | 799,371 | +0.88(+11.66%) |
May 15, 2009 | 7.491 | 7.666 | 7.323 | 7.513 | 565,150 | -0.03(-0.39%) |
May 14, 2009 | 7.279 | 7.717 | 7.214 | 7.542 | 662,144 | +0.31(+4.34%) |
May 13, 2009 | 7.236 | 7.418 | 7.177 | 7.228 | 461,641 | -0.14(-1.88%) |
May 12, 2009 | 7.374 | 7.476 | 7.141 | 7.367 | 325,846 | -0.05(-0.69%) |
May 11, 2009 | 7.403 | 7.601 | 7.024 | 7.418 | 333,876 | -0.11(-1.45%) |
May 08, 2009 | 7.309 | 7.666 | 7.294 | 7.528 | 494,034 | +0.36(+4.99%) |
May 07, 2009 | 6.754 | 7.287 | 6.754 | 7.170 | 773,930 | +0.77(+11.97%) |
May 06, 2009 | 6.184 | 6.425 | 6.060 | 6.403 | 577,061 | +0.27(+4.40%) |
May 05, 2009 | 6.323 | 6.381 | 6.133 | 6.133 | 699,848 | -0.21(-3.34%) |
May 04, 2009 | 6.199 | 6.381 | 6.191 | 6.345 | 440,896 | +0.23(+3.70%) |