Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.80 | 17.92 | 16.94 | 17.18 | 262,631 | -0.46(-2.62%) |
Apr 29, 2010 | 17.68 | 17.79 | 17.36 | 17.65 | 221,743 | -0.27(-1.51%) |
Apr 28, 2010 | 18.06 | 18.23 | 17.26 | 17.92 | 393,502 | -0.17(-0.96%) |
Apr 27, 2010 | 18.44 | 18.50 | 18.03 | 18.09 | 266,352 | -0.30(-1.63%) |
Apr 26, 2010 | 18.37 | 18.61 | 18.13 | 18.39 | 340,515 | -0.03(-0.16%) |
Apr 23, 2010 | 18.13 | 18.80 | 16.80 | 18.42 | 549,823 | +0.41(+2.25%) |
Apr 22, 2010 | 17.70 | 18.02 | 17.60 | 18.01 | 207,857 | +0.27(+1.52%) |
Apr 21, 2010 | 17.48 | 18.11 | 17.45 | 17.74 | 373,879 | +0.34(+1.94%) |
Apr 20, 2010 | 16.97 | 17.43 | 16.95 | 17.41 | 276,725 | +0.43(+2.56%) |
Apr 19, 2010 | 16.65 | 17.66 | 16.20 | 16.97 | 353,796 | -0.31(-1.79%) |
Apr 16, 2010 | 17.43 | 17.43 | 16.36 | 17.28 | 284,850 | -0.07(-0.39%) |
Apr 15, 2010 | 17.36 | 17.45 | 17.17 | 17.35 | 212,521 | -0.01(-0.06%) |
Apr 14, 2010 | 17.30 | 17.36 | 16.89 | 17.36 | 287,441 | +0.53(+3.15%) |
Apr 13, 2010 | 16.36 | 17.19 | 16.18 | 16.83 | 706,230 | +0.53(+3.25%) |
Apr 12, 2010 | 18.03 | 18.32 | 15.84 | 16.30 | 1,467,222 | -1.66(-9.24%) |
Apr 09, 2010 | 17.31 | 18.27 | 17.31 | 17.96 | 369,364 | +0.61(+3.50%) |
Apr 08, 2010 | 16.97 | 17.36 | 16.39 | 17.35 | 294,943 | +0.37(+2.16%) |
Apr 07, 2010 | 16.63 | 17.24 | 16.51 | 16.98 | 341,276 | +0.45(+2.74%) |
Apr 06, 2010 | 16.44 | 16.76 | 16.30 | 16.53 | 224,410 | +0.42(+2.63%) |
Apr 05, 2010 | 16.39 | 16.39 | 16.09 | 16.10 | 385,148 | -0.10(-0.60%) |
Apr 01, 2010 | 15.90 | 16.20 | 16.20 | 16.20 | 203,144 | +0.41(+2.56%) |
Mar 31, 2010 | 15.91 | 16.04 | 15.62 | 15.80 | 180,509 | +0.13(+0.86%) |
Mar 30, 2010 | 15.48 | 15.70 | 15.46 | 15.66 | 250,678 | +0.33(+2.14%) |
Mar 29, 2010 | 15.31 | 15.51 | 15.04 | 15.33 | 259,399 | +0.21(+1.40%) |
Mar 26, 2010 | 15.33 | 15.39 | 14.99 | 15.12 | 177,054 | -0.17(-1.14%) |
Mar 25, 2010 | 15.19 | 15.43 | 15.15 | 15.29 | 421,780 | -0.04(-0.25%) |
Mar 24, 2010 | 15.04 | 15.33 | 14.78 | 15.33 | 181,400 | +0.22(+1.47%) |
Mar 23, 2010 | 15.07 | 15.11 | 14.80 | 15.11 | 241,608 | +0.35(+2.35%) |
Mar 22, 2010 | 14.42 | 14.76 | 14.37 | 14.76 | 205,352 | +0.28(+1.93%) |
Mar 19, 2010 | 14.57 | 14.71 | 14.47 | 14.48 | 215,443 | -0.16(-1.12%) |
Mar 18, 2010 | 14.75 | 14.75 | 14.56 | 14.65 | 101,311 | -0.01(-0.07%) |
Mar 17, 2010 | 14.80 | 14.84 | 14.47 | 14.66 | 271,551 | -0.05(-0.33%) |
Mar 16, 2010 | 14.73 | 14.81 | 14.61 | 14.71 | 169,073 | -0.03(-0.20%) |
Mar 15, 2010 | 14.55 | 14.74 | 14.51 | 14.74 | 325,686 | +0.21(+1.46%) |
Mar 12, 2010 | 14.66 | 14.66 | 14.13 | 14.52 | 456,288 | -0.04(-0.27%) |
Mar 11, 2010 | 14.55 | 14.66 | 14.47 | 14.56 | 231,532 | +0.07(+0.47%) |
Mar 10, 2010 | 14.47 | 14.56 | 14.37 | 14.49 | 158,711 | +0.03(+0.20%) |
Mar 09, 2010 | 14.53 | 14.55 | 14.40 | 14.47 | 103,724 | +0.00(+0.00%) |
Mar 08, 2010 | 14.50 | 14.66 | 14.38 | 14.47 | 180,102 | -0.28(-1.90%) |
Mar 05, 2010 | 14.79 | 14.79 | 14.38 | 14.74 | 319,142 | +0.11(+0.72%) |
Mar 04, 2010 | 14.89 | 14.89 | 14.52 | 14.64 | 204,418 | -0.26(-1.75%) |
Mar 03, 2010 | 14.88 | 14.95 | 14.74 | 14.90 | 216,380 | +0.17(+1.18%) |
Mar 02, 2010 | 14.46 | 14.90 | 14.46 | 14.73 | 438,896 | +0.36(+2.48%) |
Mar 01, 2010 | 14.66 | 14.66 | 14.33 | 14.37 | 225,091 | -0.10(-0.67%) |
Feb 26, 2010 | 14.36 | 14.47 | 14.13 | 14.47 | 247,766 | +0.35(+2.46%) |
Feb 25, 2010 | 14.12 | 14.22 | 13.87 | 14.12 | 80,196 | -0.01(-0.07%) |
Feb 24, 2010 | 14.18 | 14.22 | 13.74 | 14.13 | 134,117 | +0.04(+0.27%) |
Feb 23, 2010 | 14.08 | 14.24 | 13.76 | 14.09 | 119,437 | -0.06(-0.41%) |
Feb 22, 2010 | 14.45 | 14.45 | 13.72 | 14.15 | 177,851 | -0.14(-1.01%) |
Feb 19, 2010 | 14.45 | 14.45 | 14.14 | 14.29 | 100,477 | -0.04(-0.27%) |
Feb 18, 2010 | 13.72 | 14.37 | 13.50 | 14.33 | 210,010 | +0.47(+3.41%) |
Feb 17, 2010 | 14.18 | 14.18 | 13.85 | 13.86 | 116,355 | -0.27(-1.91%) |
Feb 16, 2010 | 14.22 | 14.22 | 13.93 | 14.13 | 210,319 | +0.34(+2.45%) |
Feb 12, 2010 | 13.58 | 13.79 | 13.79 | 13.79 | 153,265 | +0.25(+1.85%) |
Feb 11, 2010 | 13.38 | 13.58 | 13.02 | 13.54 | 118,432 | +0.35(+2.63%) |
Feb 10, 2010 | 13.47 | 13.68 | 13.19 | 13.19 | 144,058 | -0.28(-2.08%) |
Feb 09, 2010 | 13.34 | 13.50 | 13.02 | 13.47 | 241,322 | +0.61(+4.72%) |
Feb 08, 2010 | 12.87 | 13.18 | 12.81 | 12.86 | 195,516 | -0.29(-2.20%) |
Feb 05, 2010 | 13.22 | 13.22 | 12.78 | 13.15 | 269,580 | -0.11(-0.80%) |
Feb 04, 2010 | 13.39 | 13.39 | 12.92 | 13.26 | 295,045 | -0.29(-2.14%) |
Feb 03, 2010 | 13.98 | 14.13 | 13.02 | 13.55 | 361,647 | -0.21(-1.54%) |
Feb 02, 2010 | 13.39 | 13.94 | 12.90 | 13.76 | 214,549 | +0.72(+5.55%) |
Feb 01, 2010 | 12.93 | 13.22 | 12.73 | 13.04 | 340,914 | +0.23(+1.81%) |
Jan 29, 2010 | 14.12 | 14.29 | 12.61 | 12.81 | 496,148 | -1.33(-9.41%) |
Jan 28, 2010 | 14.32 | 14.47 | 13.74 | 14.14 | 313,361 | -0.51(-3.49%) |
Jan 27, 2010 | 15.00 | 15.09 | 13.61 | 14.65 | 715,062 | -0.43(-2.88%) |
Jan 26, 2010 | 15.13 | 15.13 | 14.83 | 15.08 | 340,221 | +0.14(+0.97%) |
Jan 25, 2010 | 15.13 | 15.13 | 14.75 | 14.94 | 312,164 | +0.28(+1.91%) |
Jan 22, 2010 | 14.84 | 14.95 | 14.47 | 14.66 | 293,684 | -0.08(-0.52%) |
Jan 21, 2010 | 14.72 | 14.94 | 14.44 | 14.74 | 282,207 | -0.14(-0.97%) |
Jan 20, 2010 | 14.59 | 14.88 | 14.18 | 14.88 | 293,510 | +0.32(+2.19%) |
Jan 19, 2010 | 14.41 | 14.61 | 14.30 | 14.56 | 329,090 | +0.24(+1.68%) |
Jan 15, 2010 | 14.14 | 14.32 | 14.32 | 14.32 | 166,020 | +0.18(+1.30%) |
Jan 14, 2010 | 14.47 | 14.56 | 13.99 | 14.14 | 252,240 | -0.22(-1.54%) |
Jan 13, 2010 | 14.25 | 14.46 | 13.31 | 14.36 | 357,035 | +0.33(+2.34%) |
Jan 12, 2010 | 14.48 | 14.48 | 14.01 | 14.03 | 349,898 | -0.51(-3.51%) |
Jan 11, 2010 | 14.08 | 14.66 | 14.08 | 14.54 | 243,747 | +0.46(+3.29%) |
Jan 08, 2010 | 14.71 | 15.00 | 13.98 | 14.08 | 513,401 | -0.49(-3.38%) |
Jan 07, 2010 | 13.95 | 14.59 | 13.27 | 14.57 | 475,250 | +0.71(+5.15%) |
Jan 06, 2010 | 13.50 | 14.41 | 13.49 | 13.86 | 527,640 | +0.37(+2.72%) |
Jan 05, 2010 | 13.05 | 13.50 | 13.05 | 13.49 | 443,127 | +0.49(+3.78%) |
Jan 04, 2010 | 12.97 | 13.01 | 12.55 | 13.00 | 318,718 | +0.55(+4.42%) |
Dec 31, 2009 | 12.26 | 12.45 | 12.45 | 12.45 | 253,542 | +0.14(+1.18%) |
Dec 30, 2009 | 12.13 | 12.43 | 12.13 | 12.30 | 218,976 | +0.15(+1.27%) |
Dec 29, 2009 | 12.36 | 12.45 | 12.10 | 12.15 | 249,823 | -0.07(-0.55%) |
Dec 28, 2009 | 12.05 | 12.45 | 11.93 | 12.22 | 411,675 | +0.45(+3.85%) |
Dec 24, 2009 | 11.38 | 11.81 | 11.33 | 11.76 | 188,308 | +0.43(+3.83%) |
Dec 23, 2009 | 10.85 | 11.33 | 10.69 | 11.33 | 252,257 | +0.66(+6.14%) |
Dec 22, 2009 | 10.51 | 10.74 | 10.22 | 10.68 | 206,497 | +0.21(+2.03%) |
Dec 21, 2009 | 10.17 | 10.70 | 10.17 | 10.46 | 257,989 | +0.57(+5.75%) |
Dec 18, 2009 | 11.01 | 11.01 | 9.894 | 9.894 | 342,795 | -0.71(-6.73%) |
Dec 17, 2009 | 10.97 | 10.98 | 10.46 | 10.61 | 205,188 | -0.36(-3.25%) |
Dec 16, 2009 | 11.05 | 11.05 | 10.95 | 10.96 | 151,625 | -0.03(-0.26%) |
Dec 15, 2009 | 10.61 | 11.07 | 10.61 | 10.99 | 216,385 | +0.47(+4.49%) |
Dec 14, 2009 | 10.56 | 10.69 | 10.49 | 10.52 | 275,280 | +0.09(+0.83%) |
Dec 11, 2009 | 10.46 | 10.53 | 10.28 | 10.43 | 150,990 | +0.12(+1.12%) |
Dec 10, 2009 | 10.38 | 10.51 | 10.22 | 10.32 | 94,967 | -0.01(-0.09%) |
Dec 09, 2009 | 10.55 | 10.56 | 10.24 | 10.33 | 109,016 | -0.14(-1.29%) |
Dec 08, 2009 | 10.14 | 10.54 | 9.788 | 10.46 | 224,436 | +0.29(+2.84%) |
Dec 07, 2009 | 10.74 | 10.74 | 10.17 | 10.17 | 170,780 | -0.29(-2.76%) |
Dec 04, 2009 | 10.51 | 10.78 | 10.33 | 10.46 | 221,838 | +0.05(+0.46%) |
Dec 03, 2009 | 11.05 | 11.09 | 10.27 | 10.41 | 630,522 | -0.48(-4.43%) |
Dec 02, 2009 | 10.84 | 11.24 | 10.84 | 10.90 | 149,431 | +0.04(+0.36%) |
Dec 01, 2009 | 10.90 | 11.45 | 10.82 | 10.86 | 420,290 | +0.05(+0.45%) |
Nov 30, 2009 | 11.91 | 11.91 | 10.81 | 10.81 | 421,275 | -0.76(-6.58%) |
Nov 27, 2009 | 11.13 | 11.67 | 10.90 | 11.57 | 169,470 | +0.00(+0.00%) |
Nov 25, 2009 | 11.34 | 11.67 | 10.90 | 11.57 | 244,125 | +0.55(+4.99%) |
Nov 24, 2009 | 10.80 | 11.11 | 10.66 | 11.02 | 251,502 | +0.29(+2.70%) |
Nov 23, 2009 | 11.22 | 11.52 | 10.72 | 10.73 | 282,302 | -0.41(-3.72%) |
Nov 20, 2009 | 11.03 | 11.39 | 10.85 | 11.15 | 125,416 | -0.09(-0.77%) |
Nov 19, 2009 | 11.57 | 11.59 | 10.98 | 11.23 | 243,180 | -0.29(-2.51%) |
Nov 18, 2009 | 11.95 | 11.95 | 11.49 | 11.52 | 135,684 | -0.28(-2.37%) |
Nov 17, 2009 | 12.27 | 12.27 | 11.77 | 11.80 | 168,467 | -0.17(-1.45%) |
Nov 16, 2009 | 12.53 | 12.53 | 11.96 | 11.98 | 241,047 | +0.13(+1.06%) |
Nov 13, 2009 | 11.78 | 11.96 | 11.57 | 11.85 | 223,976 | -0.18(-1.52%) |
Nov 12, 2009 | 12.20 | 12.54 | 11.73 | 12.03 | 265,476 | +0.26(+2.21%) |
Nov 11, 2009 | 11.82 | 11.94 | 11.72 | 11.77 | 162,290 | +0.09(+0.74%) |
Nov 10, 2009 | 11.67 | 11.82 | 11.27 | 11.69 | 184,645 | +0.07(+0.58%) |
Nov 09, 2009 | 11.76 | 11.76 | 11.34 | 11.62 | 268,840 | +0.32(+2.82%) |
Nov 06, 2009 | 10.72 | 11.30 | 10.70 | 11.30 | 398,090 | +0.86(+8.22%) |
Nov 05, 2009 | 10.16 | 10.76 | 10.13 | 10.44 | 179,468 | +0.32(+3.14%) |
Nov 04, 2009 | 10.50 | 10.74 | 10.13 | 10.13 | 194,150 | -0.32(-3.05%) |
Nov 03, 2009 | 9.981 | 10.61 | 9.402 | 10.44 | 457,894 | +0.43(+4.34%) |
Nov 02, 2009 | 10.65 | 10.79 | 9.884 | 10.01 | 219,939 | -0.29(-2.81%) |
Oct 30, 2009 | 11.08 | 11.08 | 10.29 | 10.30 | 308,289 | -0.68(-6.15%) |
Oct 29, 2009 | 11.97 | 12.03 | 10.64 | 10.97 | 631,218 | -0.97(-8.15%) |
Oct 28, 2009 | 12.60 | 12.86 | 11.58 | 11.95 | 440,281 | -0.66(-5.20%) |
Oct 27, 2009 | 13.11 | 13.12 | 12.49 | 12.60 | 312,580 | -0.22(-1.73%) |
Oct 26, 2009 | 12.63 | 13.29 | 12.42 | 12.83 | 367,166 | +0.34(+2.70%) |
Oct 23, 2009 | 12.41 | 12.64 | 12.37 | 12.49 | 383,760 | +0.41(+3.43%) |
Oct 22, 2009 | 11.95 | 12.35 | 11.77 | 12.07 | 315,130 | +0.31(+2.62%) |
Oct 21, 2009 | 11.51 | 11.84 | 11.49 | 11.76 | 185,477 | +0.25(+2.18%) |
Oct 20, 2009 | 11.54 | 11.55 | 11.49 | 11.51 | 122,119 | -0.04(-0.33%) |
Oct 19, 2009 | 11.56 | 11.66 | 11.43 | 11.55 | 212,002 | +0.24(+2.13%) |
Oct 16, 2009 | 11.52 | 11.53 | 11.11 | 11.31 | 183,140 | -0.21(-1.84%) |
Oct 15, 2009 | 10.70 | 11.52 | 10.58 | 11.52 | 229,069 | +0.98(+9.33%) |
Oct 14, 2009 | 10.13 | 10.65 | 10.12 | 10.54 | 179,073 | +0.49(+4.89%) |
Oct 13, 2009 | 10.25 | 10.27 | 9.836 | 10.05 | 145,156 | -0.06(-0.57%) |
Oct 12, 2009 | 10.17 | 10.19 | 9.740 | 10.11 | 134,225 | +0.23(+2.34%) |
Oct 09, 2009 | 9.894 | 9.981 | 9.769 | 9.875 | 127,960 | -0.02(-0.19%) |
Oct 08, 2009 | 9.701 | 9.991 | 9.470 | 9.894 | 249,011 | +0.56(+5.99%) |
Oct 07, 2009 | 9.258 | 9.489 | 9.258 | 9.335 | 58,557 | +0.17(+1.89%) |
Oct 06, 2009 | 9.412 | 9.412 | 9.109 | 9.161 | 90,688 | +0.00(+0.00%) |
Oct 05, 2009 | 9.017 | 9.171 | 8.939 | 9.161 | 178,939 | +0.22(+2.48%) |
Oct 02, 2009 | 9.065 | 9.065 | 8.689 | 8.939 | 187,880 | -0.22(-2.42%) |
Oct 01, 2009 | 9.364 | 9.422 | 9.017 | 9.161 | 127,721 | -0.24(-2.56%) |
Sep 30, 2009 | 9.605 | 9.605 | 9.335 | 9.402 | 127,559 | +0.03(+0.31%) |
Sep 29, 2009 | 9.479 | 9.749 | 9.365 | 9.373 | 97,771 | -0.13(-1.32%) |
Sep 28, 2009 | 9.441 | 9.836 | 9.354 | 9.499 | 152,172 | +0.13(+1.34%) |
Sep 25, 2009 | 9.161 | 9.422 | 9.161 | 9.373 | 49,962 | -0.04(-0.41%) |
Sep 24, 2009 | 9.528 | 9.595 | 9.171 | 9.412 | 80,663 | -0.01(-0.10%) |
Sep 23, 2009 | 9.547 | 9.653 | 9.325 | 9.422 | 190,327 | -0.08(-0.81%) |
Sep 22, 2009 | 9.267 | 9.817 | 9.267 | 9.499 | 247,302 | +0.31(+3.36%) |
Sep 21, 2009 | 9.123 | 9.267 | 9.026 | 9.190 | 93,420 | +0.16(+1.82%) |
Sep 18, 2009 | 9.267 | 9.450 | 9.026 | 9.026 | 176,270 | -0.25(-2.70%) |
Sep 17, 2009 | 9.499 | 9.499 | 9.161 | 9.277 | 122,070 | -0.10(-1.03%) |
Sep 16, 2009 | 9.335 | 9.537 | 9.325 | 9.373 | 125,784 | +0.04(+0.41%) |
Sep 15, 2009 | 9.508 | 9.643 | 9.209 | 9.335 | 121,571 | -0.15(-1.63%) |
Sep 14, 2009 | 9.595 | 9.682 | 9.335 | 9.489 | 157,746 | -0.11(-1.11%) |
Sep 11, 2009 | 8.669 | 9.981 | 8.583 | 9.595 | 297,754 | +1.07(+12.56%) |
Sep 10, 2009 | 8.544 | 8.631 | 8.361 | 8.525 | 140,187 | +0.14(+1.61%) |
Sep 09, 2009 | 8.313 | 8.477 | 8.313 | 8.390 | 93,161 | +0.08(+0.93%) |
Sep 08, 2009 | 8.428 | 8.448 | 8.207 | 8.313 | 134,233 | +0.05(+0.58%) |
Sep 04, 2009 | 8.100 | 8.505 | 7.936 | 8.264 | 114,774 | +0.25(+3.15%) |
Sep 03, 2009 | 7.859 | 8.139 | 7.859 | 8.012 | 80,729 | +0.16(+2.06%) |
Sep 02, 2009 | 8.091 | 8.187 | 7.821 | 7.850 | 531,173 | -0.24(-2.98%) |
Sep 01, 2009 | 7.956 | 8.149 | 7.956 | 8.091 | 274,899 | +0.29(+3.71%) |
Aug 31, 2009 | 7.840 | 7.888 | 7.782 | 7.801 | 62,763 | +0.00(+0.00%) |
Aug 28, 2009 | 7.850 | 7.917 | 7.801 | 7.801 | 74,089 | +0.00(+0.00%) |
Aug 27, 2009 | 7.936 | 7.936 | 7.715 | 7.801 | 89,467 | -0.07(-0.86%) |
Aug 26, 2009 | 7.936 | 7.973 | 7.859 | 7.869 | 92,421 | -0.02(-0.24%) |
Aug 25, 2009 | 7.956 | 8.004 | 7.792 | 7.888 | 97,334 | -0.01(-0.12%) |
Aug 24, 2009 | 7.792 | 7.908 | 7.734 | 7.898 | 128,782 | +0.14(+1.74%) |
Aug 21, 2009 | 7.811 | 7.888 | 7.715 | 7.763 | 142,213 | +0.00(+0.00%) |
Aug 20, 2009 | 7.773 | 7.811 | 7.724 | 7.763 | 46,553 | +0.02(+0.25%) |
Aug 19, 2009 | 7.782 | 7.830 | 7.715 | 7.744 | 70,878 | -0.06(-0.74%) |
Aug 18, 2009 | 7.811 | 7.908 | 7.715 | 7.801 | 117,776 | +0.15(+2.02%) |
Aug 17, 2009 | 7.416 | 7.715 | 7.406 | 7.647 | 89,317 | -0.12(-1.49%) |
Aug 14, 2009 | 7.715 | 7.811 | 7.474 | 7.763 | 53,235 | +0.09(+1.13%) |
Aug 13, 2009 | 7.801 | 7.850 | 7.666 | 7.676 | 56,017 | -0.10(-1.24%) |
Aug 12, 2009 | 7.753 | 7.859 | 7.744 | 7.773 | 58,929 | +0.04(+0.50%) |
Aug 11, 2009 | 7.715 | 7.859 | 7.666 | 7.734 | 97,643 | +0.05(+0.63%) |
Aug 10, 2009 | 7.638 | 7.763 | 7.570 | 7.686 | 120,522 | +0.05(+0.63%) |
Aug 07, 2009 | 7.541 | 7.647 | 7.339 | 7.638 | 101,488 | +0.30(+4.07%) |
Aug 06, 2009 | 7.396 | 7.474 | 7.329 | 7.339 | 113,216 | -0.06(-0.78%) |
Aug 05, 2009 | 7.435 | 7.512 | 7.339 | 7.396 | 106,499 | -0.09(-1.16%) |
Aug 04, 2009 | 7.589 | 7.589 | 7.329 | 7.483 | 113,205 | -0.04(-0.51%) |
Aug 03, 2009 | 7.493 | 7.618 | 7.319 | 7.522 | 144,990 | +0.14(+1.96%) |
Jul 31, 2009 | 7.474 | 7.474 | 7.242 | 7.377 | 235,426 | -0.10(-1.29%) |
Jul 30, 2009 | 7.560 | 7.705 | 7.281 | 7.474 | 295,416 | -0.51(-6.36%) |
Jul 29, 2009 | 8.023 | 8.102 | 7.956 | 7.981 | 444,562 | +0.03(+0.32%) |
Jul 28, 2009 | 8.100 | 8.342 | 7.898 | 7.956 | 355,746 | -0.24(-2.94%) |
Jul 27, 2009 | 8.370 | 8.428 | 8.110 | 8.197 | 321,319 | -0.12(-1.48%) |
Jul 24, 2009 | 8.139 | 8.322 | 8.052 | 8.320 | 245,333 | +0.30(+3.70%) |
Jul 23, 2009 | 8.120 | 8.293 | 8.004 | 8.023 | 223,750 | -0.10(-1.19%) |
Jul 22, 2009 | 8.187 | 8.293 | 7.977 | 8.120 | 155,249 | -0.07(-0.82%) |
Jul 21, 2009 | 8.293 | 8.428 | 8.129 | 8.187 | 223,083 | +0.10(+1.19%) |
Jul 20, 2009 | 7.946 | 8.438 | 7.888 | 8.091 | 368,431 | +0.35(+4.48%) |
Jul 17, 2009 | 7.184 | 7.908 | 7.184 | 7.744 | 186,294 | +0.56(+7.79%) |
Jul 16, 2009 | 7.088 | 7.339 | 7.088 | 7.184 | 51,393 | +0.14(+2.05%) |
Jul 15, 2009 | 7.406 | 7.406 | 6.991 | 7.040 | 127,113 | +0.06(+0.83%) |
Jul 14, 2009 | 6.779 | 7.204 | 6.770 | 6.982 | 93,247 | +0.23(+3.43%) |
Jul 13, 2009 | 6.731 | 6.895 | 6.731 | 6.750 | 35,333 | +0.01(+0.14%) |
Jul 10, 2009 | 6.924 | 6.991 | 6.731 | 6.741 | 126,388 | -0.17(-2.51%) |
Jul 09, 2009 | 6.692 | 7.233 | 6.692 | 6.914 | 76,106 | +0.21(+3.17%) |
Jul 08, 2009 | 6.712 | 6.943 | 6.692 | 6.702 | 100,609 | +0.00(+0.00%) |
Jul 07, 2009 | 7.126 | 7.136 | 6.702 | 6.702 | 142,224 | -0.33(-4.66%) |
Jul 06, 2009 | 7.628 | 7.628 | 7.030 | 7.030 | 131,745 | -0.19(-2.67%) |
Jul 02, 2009 | 7.194 | 7.377 | 7.136 | 7.223 | 81,047 | +0.01(+0.13%) |
Jul 01, 2009 | 7.107 | 7.474 | 7.088 | 7.213 | 53,151 | +0.11(+1.49%) |
Jun 30, 2009 | 7.474 | 7.666 | 6.991 | 7.107 | 115,107 | -0.29(-3.91%) |
Jun 29, 2009 | 7.474 | 7.474 | 7.329 | 7.396 | 35,620 | +0.09(+1.19%) |
Jun 26, 2009 | 6.991 | 7.453 | 6.991 | 7.310 | 69,873 | +0.38(+5.42%) |
Jun 25, 2009 | 6.847 | 6.982 | 6.847 | 6.934 | 23,871 | +0.05(+0.70%) |
Jun 24, 2009 | 6.799 | 6.943 | 6.799 | 6.885 | 30,441 | +0.05(+0.71%) |
Jun 23, 2009 | 6.895 | 6.991 | 6.750 | 6.837 | 33,416 | +0.08(+1.14%) |
Jun 22, 2009 | 6.856 | 6.864 | 6.712 | 6.760 | 88,607 | -0.11(-1.54%) |
Jun 19, 2009 | 6.991 | 6.991 | 6.847 | 6.866 | 15,969 | -0.03(-0.42%) |
Jun 18, 2009 | 6.856 | 7.098 | 6.702 | 6.895 | 47,645 | -0.05(-0.69%) |
Jun 17, 2009 | 7.319 | 7.319 | 6.374 | 6.943 | 148,618 | -0.31(-4.26%) |
Jun 16, 2009 | 7.435 | 7.715 | 7.242 | 7.252 | 52,362 | -0.20(-2.72%) |
Jun 15, 2009 | 7.522 | 7.541 | 7.253 | 7.454 | 82,625 | -0.10(-1.28%) |
Jun 12, 2009 | 7.522 | 7.666 | 7.474 | 7.551 | 19,734 | -0.01(-0.13%) |
Jun 11, 2009 | 7.589 | 7.715 | 7.474 | 7.560 | 33,502 | +0.04(+0.51%) |
Jun 10, 2009 | 7.773 | 7.773 | 7.474 | 7.522 | 64,663 | -0.04(-0.51%) |
Jun 09, 2009 | 7.474 | 7.618 | 7.425 | 7.560 | 45,697 | +0.20(+2.75%) |
Jun 08, 2009 | 7.445 | 7.647 | 7.339 | 7.358 | 139,585 | -0.16(-2.18%) |
Jun 05, 2009 | 7.618 | 7.618 | 7.512 | 7.522 | 65,730 | -0.09(-1.14%) |
Jun 04, 2009 | 7.715 | 7.763 | 7.570 | 7.609 | 122,786 | +0.08(+1.02%) |
Jun 03, 2009 | 7.310 | 7.705 | 7.271 | 7.531 | 129,086 | +0.30(+4.13%) |
Jun 02, 2009 | 7.213 | 7.520 | 7.213 | 7.233 | 51,917 | +0.02(+0.27%) |
Jun 01, 2009 | 7.296 | 7.483 | 7.146 | 7.213 | 75,306 | +0.04(+0.54%) |
May 29, 2009 | 7.088 | 7.184 | 7.069 | 7.175 | 13,609 | +0.11(+1.50%) |
May 28, 2009 | 7.030 | 7.184 | 6.991 | 7.069 | 30,136 | +0.07(+0.96%) |
May 27, 2009 | 7.146 | 7.184 | 6.943 | 7.001 | 47,562 | -0.01(-0.14%) |
May 26, 2009 | 7.078 | 7.233 | 6.982 | 7.011 | 46,649 | -0.03(-0.41%) |
May 22, 2009 | 7.011 | 7.040 | 6.799 | 7.040 | 49,749 | +0.23(+3.40%) |
May 21, 2009 | 6.963 | 7.040 | 6.644 | 6.808 | 58,763 | -0.18(-2.55%) |
May 20, 2009 | 7.184 | 7.242 | 6.963 | 6.987 | 88,507 | -0.00(-0.07%) |
May 19, 2009 | 7.194 | 7.497 | 6.991 | 6.991 | 36,356 | -0.29(-3.97%) |
May 18, 2009 | 7.570 | 7.580 | 7.088 | 7.281 | 107,823 | -0.04(-0.53%) |
May 15, 2009 | 7.445 | 7.618 | 7.204 | 7.319 | 141,788 | +0.12(+1.61%) |
May 14, 2009 | 7.107 | 7.329 | 7.040 | 7.204 | 85,090 | +0.17(+2.47%) |
May 13, 2009 | 6.991 | 7.368 | 6.991 | 7.030 | 95,990 | -0.01(-0.14%) |
May 12, 2009 | 7.464 | 7.464 | 7.040 | 7.040 | 75,893 | -0.29(-3.95%) |
May 11, 2009 | 7.329 | 7.396 | 6.847 | 7.329 | 118,035 | +0.50(+7.34%) |
May 08, 2009 | 6.741 | 7.088 | 6.567 | 6.827 | 106,204 | +0.27(+4.12%) |
May 07, 2009 | 6.557 | 6.557 | 6.027 | 6.557 | 232,457 | +0.33(+5.26%) |
May 06, 2009 | 6.085 | 6.692 | 6.085 | 6.230 | 82,194 | +0.13(+2.05%) |
May 05, 2009 | 6.172 | 6.201 | 6.078 | 6.104 | 24,495 | -0.04(-0.63%) |
May 04, 2009 | 6.355 | 6.355 | 6.085 | 6.143 | 99,220 | -0.07(-1.09%) |