Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.67 | 20.59 | 19.67 | 20.22 | 19,518 | +0.37(+1.86%) |
Apr 29, 2010 | 20.10 | 20.16 | 19.18 | 19.85 | 10,068 | +0.68(+3.53%) |
Apr 28, 2010 | 19.61 | 19.73 | 18.93 | 19.18 | 11,318 | -0.74(-3.70%) |
Apr 27, 2010 | 19.79 | 20.84 | 19.67 | 19.92 | 34,626 | +0.00(+0.00%) |
Apr 26, 2010 | 19.42 | 20.41 | 19.30 | 19.92 | 33,109 | +0.61(+3.18%) |
Apr 23, 2010 | 17.76 | 19.30 | 17.76 | 19.30 | 39,070 | +1.54(+8.65%) |
Apr 22, 2010 | 16.72 | 17.76 | 16.41 | 17.76 | 16,443 | +0.68(+3.96%) |
Apr 21, 2010 | 17.52 | 17.58 | 16.66 | 17.09 | 3,691 | -0.12(-0.71%) |
Apr 20, 2010 | 17.15 | 17.76 | 16.29 | 17.21 | 32,841 | -0.12(-0.71%) |
Apr 19, 2010 | 18.38 | 18.38 | 17.21 | 17.33 | 17,602 | -0.86(-4.73%) |
Apr 16, 2010 | 17.27 | 18.38 | 17.27 | 18.19 | 20,112 | +0.92(+5.34%) |
Apr 15, 2010 | 18.32 | 18.32 | 17.15 | 17.27 | 15,838 | -0.80(-4.42%) |
Apr 14, 2010 | 17.89 | 18.32 | 15.98 | 18.07 | 53,516 | +0.25(+1.38%) |
Apr 13, 2010 | 15.86 | 18.32 | 15.86 | 17.83 | 80,118 | +2.21(+14.17%) |
Apr 12, 2010 | 15.74 | 15.74 | 15.49 | 15.61 | 6,119 | -0.06(-0.41%) |
Apr 09, 2010 | 15.61 | 15.80 | 15.31 | 15.68 | 4,866 | -0.06(-0.37%) |
Apr 08, 2010 | 15.98 | 15.98 | 15.49 | 15.74 | 11,667 | -0.12(-0.77%) |
Apr 07, 2010 | 15.31 | 15.98 | 15.24 | 15.86 | 21,780 | +0.68(+4.45%) |
Apr 06, 2010 | 15.06 | 15.18 | 14.63 | 15.18 | 10,618 | +0.68(+4.66%) |
Apr 05, 2010 | 14.57 | 14.81 | 13.89 | 14.51 | 9,175 | +0.31(+2.16%) |
Apr 01, 2010 | 14.75 | 14.20 | 14.20 | 14.20 | 14,088 | -0.61(-4.15%) |
Mar 31, 2010 | 13.22 | 15.12 | 13.22 | 14.81 | 20,818 | +1.54(+11.57%) |
Mar 30, 2010 | 13.89 | 14.20 | 12.79 | 13.28 | 33,656 | -0.80(-5.68%) |
Mar 29, 2010 | 14.87 | 15.06 | 13.71 | 14.08 | 40,799 | -0.92(-6.15%) |
Mar 26, 2010 | 15.61 | 15.61 | 14.75 | 15.00 | 24,673 | -0.68(-4.31%) |
Mar 25, 2010 | 16.29 | 16.29 | 15.49 | 15.67 | 19,181 | -0.43(-2.67%) |
Mar 24, 2010 | 15.98 | 16.10 | 15.49 | 16.10 | 18,534 | +0.43(+2.75%) |
Mar 23, 2010 | 15.67 | 15.74 | 14.75 | 15.67 | 22,060 | +0.18(+1.19%) |
Mar 22, 2010 | 15.74 | 16.17 | 15.24 | 15.49 | 24,250 | -0.86(-5.26%) |
Mar 19, 2010 | 14.26 | 16.35 | 13.83 | 16.35 | 63,318 | +1.91(+13.19%) |
Mar 18, 2010 | 15.31 | 15.80 | 14.44 | 14.44 | 22,593 | -0.62(-4.10%) |
Mar 17, 2010 | 15.31 | 15.55 | 15.06 | 15.06 | 10,849 | -0.06(-0.39%) |
Mar 16, 2010 | 15.00 | 15.61 | 15.00 | 15.12 | 15,867 | +0.00(+0.00%) |
Mar 15, 2010 | 14.57 | 15.37 | 14.57 | 15.12 | 41,161 | -0.49(-3.15%) |
Mar 12, 2010 | 15.37 | 15.61 | 13.71 | 15.61 | 64,479 | +1.91(+13.90%) |
Mar 11, 2010 | 12.29 | 13.71 | 12.29 | 13.71 | 35,460 | +0.86(+6.70%) |
Mar 10, 2010 | 13.09 | 13.52 | 12.66 | 12.85 | 41,234 | -0.43(-3.24%) |
Mar 09, 2010 | 12.42 | 13.40 | 12.17 | 13.28 | 71,275 | +0.86(+6.93%) |
Mar 08, 2010 | 11.62 | 12.42 | 11.62 | 12.42 | 46,343 | +0.98(+8.60%) |
Mar 05, 2010 | 11.13 | 11.62 | 11.13 | 11.43 | 19,541 | +0.25(+2.20%) |
Mar 04, 2010 | 11.49 | 11.56 | 11.06 | 11.19 | 27,488 | -0.43(-3.70%) |
Mar 03, 2010 | 12.17 | 12.17 | 11.49 | 11.62 | 28,686 | -0.43(-3.57%) |
Mar 02, 2010 | 11.49 | 12.29 | 11.49 | 12.05 | 69,724 | +0.49(+4.26%) |
Mar 01, 2010 | 11.37 | 12.42 | 11.13 | 11.56 | 56,371 | +0.18(+1.62%) |
Feb 26, 2010 | 10.26 | 11.37 | 10.26 | 11.37 | 93,890 | +1.11(+10.78%) |
Feb 25, 2010 | 10.02 | 10.26 | 9.958 | 10.26 | 14,671 | +0.31(+3.09%) |
Feb 24, 2010 | 9.712 | 10.26 | 9.712 | 9.958 | 10,595 | +0.18(+1.89%) |
Feb 23, 2010 | 9.838 | 9.958 | 9.712 | 9.773 | 8,986 | +0.00(+0.00%) |
Feb 22, 2010 | 9.958 | 9.958 | 9.712 | 9.773 | 14,244 | -0.25(-2.45%) |
Feb 19, 2010 | 9.897 | 10.08 | 9.773 | 10.02 | 14,956 | +0.00(+0.00%) |
Feb 18, 2010 | 9.650 | 10.26 | 9.650 | 10.02 | 29,549 | +0.25(+2.52%) |
Feb 17, 2010 | 10.08 | 10.08 | 9.712 | 9.773 | 16,657 | -0.31(-3.05%) |
Feb 16, 2010 | 9.958 | 10.08 | 9.835 | 10.08 | 14,054 | +0.18(+1.86%) |
Feb 12, 2010 | 9.650 | 9.896 | 9.896 | 9.896 | 14,723 | +0.12(+1.26%) |
Feb 11, 2010 | 9.712 | 9.896 | 9.589 | 9.773 | 15,961 | -0.06(-0.63%) |
Feb 10, 2010 | 9.835 | 9.958 | 9.589 | 9.835 | 17,954 | -0.06(-0.62%) |
Feb 09, 2010 | 9.773 | 9.896 | 9.589 | 9.896 | 22,167 | +0.06(+0.66%) |
Feb 08, 2010 | 9.835 | 9.958 | 9.712 | 9.832 | 10,813 | +0.06(+0.60%) |
Feb 05, 2010 | 9.958 | 10.08 | 9.589 | 9.773 | 35,936 | -0.12(-1.24%) |
Feb 04, 2010 | 10.08 | 10.14 | 9.589 | 9.896 | 32,650 | -0.25(-2.42%) |
Feb 03, 2010 | 9.589 | 10.14 | 9.589 | 10.14 | 50,197 | +0.31(+3.12%) |
Feb 02, 2010 | 9.589 | 10.14 | 9.466 | 9.835 | 23,607 | +0.06(+0.63%) |
Feb 01, 2010 | 9.835 | 10.02 | 9.527 | 9.773 | 25,663 | +0.00(+0.00%) |
Jan 29, 2010 | 9.773 | 9.773 | 9.343 | 9.773 | 33,439 | +0.06(+0.64%) |
Jan 28, 2010 | 9.589 | 9.712 | 9.343 | 9.711 | 17,331 | +0.31(+3.26%) |
Jan 27, 2010 | 9.466 | 9.650 | 9.220 | 9.404 | 23,996 | -0.31(-3.16%) |
Jan 26, 2010 | 10.14 | 10.14 | 9.404 | 9.712 | 43,744 | -0.43(-4.24%) |
Jan 25, 2010 | 9.097 | 10.14 | 8.605 | 10.14 | 45,009 | +1.17(+13.01%) |
Jan 22, 2010 | 8.974 | 9.159 | 8.913 | 8.974 | 16,711 | -0.25(-2.66%) |
Jan 21, 2010 | 9.650 | 9.712 | 8.974 | 9.219 | 19,044 | -0.25(-2.60%) |
Jan 20, 2010 | 9.589 | 10.02 | 9.466 | 9.466 | 18,124 | -0.37(-3.75%) |
Jan 19, 2010 | 9.589 | 9.896 | 9.343 | 9.835 | 23,712 | +0.25(+2.56%) |
Jan 15, 2010 | 9.712 | 9.589 | 9.589 | 9.589 | 44,007 | -0.12(-1.27%) |
Jan 14, 2010 | 9.773 | 9.958 | 9.527 | 9.712 | 12,210 | +0.00(+0.00%) |
Jan 13, 2010 | 9.712 | 9.712 | 9.589 | 9.712 | 17,550 | +0.18(+1.94%) |
Jan 12, 2010 | 9.773 | 9.773 | 9.343 | 9.527 | 22,432 | -0.31(-3.13%) |
Jan 11, 2010 | 9.958 | 10.08 | 9.773 | 9.835 | 36,633 | +0.06(+0.63%) |
Jan 08, 2010 | 9.589 | 9.835 | 9.220 | 9.773 | 23,092 | +0.18(+1.92%) |
Jan 07, 2010 | 9.097 | 9.712 | 8.974 | 9.589 | 36,304 | +0.55(+6.12%) |
Jan 06, 2010 | 9.097 | 9.097 | 8.913 | 9.036 | 17,580 | +0.06(+0.68%) |
Jan 05, 2010 | 9.036 | 9.097 | 8.790 | 8.974 | 18,846 | +0.06(+0.69%) |
Jan 04, 2010 | 9.036 | 9.159 | 8.728 | 8.913 | 28,478 | +0.09(+0.97%) |
Dec 31, 2009 | 8.974 | 8.827 | 8.827 | 8.827 | 18,302 | -0.15(-1.64%) |
Dec 30, 2009 | 8.667 | 8.974 | 8.482 | 8.974 | 18,817 | +0.25(+2.82%) |
Dec 29, 2009 | 8.667 | 8.913 | 8.605 | 8.728 | 12,067 | +0.06(+0.71%) |
Dec 28, 2009 | 8.605 | 9.159 | 8.605 | 8.667 | 14,651 | +0.12(+1.44%) |
Dec 24, 2009 | 8.667 | 8.667 | 8.544 | 8.544 | 9,653 | -0.12(-1.42%) |
Dec 23, 2009 | 7.991 | 9.036 | 7.991 | 8.667 | 44,058 | +0.55(+6.82%) |
Dec 22, 2009 | 7.806 | 8.359 | 7.745 | 8.114 | 45,853 | +0.18(+2.33%) |
Dec 21, 2009 | 8.298 | 8.359 | 7.622 | 7.929 | 21,414 | -0.37(-4.44%) |
Dec 18, 2009 | 7.991 | 8.421 | 7.745 | 8.298 | 44,015 | +0.06(+0.75%) |
Dec 17, 2009 | 7.929 | 8.237 | 7.499 | 8.237 | 22,963 | +0.31(+3.88%) |
Dec 16, 2009 | 8.052 | 8.052 | 7.622 | 7.929 | 26,361 | +0.12(+1.57%) |
Dec 15, 2009 | 7.684 | 7.806 | 7.683 | 7.806 | 11,663 | +0.06(+0.80%) |
Dec 14, 2009 | 7.868 | 7.868 | 7.683 | 7.744 | 13,294 | -0.00(-0.01%) |
Dec 11, 2009 | 7.745 | 7.929 | 7.622 | 7.745 | 13,458 | +0.18(+2.44%) |
Dec 10, 2009 | 7.622 | 7.696 | 7.499 | 7.560 | 26,711 | -0.25(-3.15%) |
Dec 09, 2009 | 7.868 | 7.929 | 7.622 | 7.806 | 21,623 | -0.06(-0.78%) |
Dec 08, 2009 | 7.991 | 8.114 | 7.745 | 7.868 | 19,274 | -0.18(-2.29%) |
Dec 07, 2009 | 8.114 | 8.237 | 7.991 | 8.052 | 16,458 | -0.12(-1.50%) |
Dec 04, 2009 | 8.851 | 8.851 | 8.052 | 8.175 | 20,748 | -0.18(-2.21%) |
Dec 03, 2009 | 8.606 | 9.036 | 8.359 | 8.359 | 18,115 | -0.18(-2.16%) |
Dec 02, 2009 | 8.913 | 9.159 | 8.421 | 8.544 | 16,235 | -0.31(-3.47%) |
Dec 01, 2009 | 8.974 | 9.221 | 8.421 | 8.851 | 16,648 | -0.25(-2.70%) |
Nov 30, 2009 | 8.359 | 9.404 | 8.359 | 9.097 | 48,931 | +0.92(+11.28%) |
Nov 27, 2009 | 7.929 | 8.421 | 7.868 | 8.175 | 22,231 | -0.25(-2.92%) |
Nov 25, 2009 | 9.527 | 9.650 | 8.421 | 8.421 | 31,470 | -0.80(-8.67%) |
Nov 24, 2009 | 9.097 | 9.589 | 9.097 | 9.220 | 33,709 | +0.06(+0.67%) |
Nov 23, 2009 | 9.650 | 10.33 | 9.097 | 9.159 | 109,253 | -0.25(-2.61%) |
Nov 20, 2009 | 8.605 | 9.650 | 8.359 | 9.404 | 124,806 | +0.68(+7.75%) |
Nov 19, 2009 | 7.745 | 8.913 | 7.253 | 8.728 | 166,432 | +1.35(+18.33%) |
Nov 18, 2009 | 6.761 | 7.376 | 6.761 | 7.376 | 142,189 | +0.74(+11.11%) |
Nov 17, 2009 | 6.638 | 6.761 | 6.454 | 6.638 | 88,633 | +0.00(+0.00%) |
Nov 16, 2009 | 7.130 | 7.253 | 6.331 | 6.638 | 188,364 | -0.37(-5.26%) |
Nov 13, 2009 | 6.842 | 7.007 | 6.700 | 7.007 | 39,219 | +0.12(+1.79%) |
Nov 12, 2009 | 7.007 | 7.130 | 6.700 | 6.884 | 140,090 | -0.06(-0.88%) |
Nov 11, 2009 | 6.638 | 7.007 | 6.638 | 6.945 | 69,244 | +0.31(+4.62%) |
Nov 10, 2009 | 6.946 | 6.946 | 6.577 | 6.638 | 73,934 | -0.06(-0.92%) |
Nov 09, 2009 | 7.069 | 7.069 | 6.638 | 6.700 | 42,527 | -0.11(-1.58%) |
Nov 06, 2009 | 6.761 | 6.823 | 6.577 | 6.807 | 47,094 | +0.08(+1.14%) |
Nov 05, 2009 | 7.499 | 7.499 | 6.638 | 6.731 | 192,124 | -0.15(-2.23%) |
Nov 04, 2009 | 7.806 | 7.806 | 6.823 | 6.884 | 39,048 | +0.31(+4.67%) |
Nov 03, 2009 | 6.515 | 6.823 | 6.515 | 6.577 | 24,839 | +0.12(+1.90%) |
Nov 02, 2009 | 6.946 | 7.376 | 6.454 | 6.454 | 63,054 | -0.49(-7.08%) |
Oct 30, 2009 | 7.806 | 7.806 | 6.331 | 6.946 | 123,126 | -0.86(-11.02%) |
Oct 29, 2009 | 7.929 | 8.298 | 7.376 | 7.806 | 49,678 | -0.55(-6.62%) |
Oct 28, 2009 | 8.738 | 8.851 | 7.991 | 8.359 | 39,085 | -0.37(-4.23%) |
Oct 27, 2009 | 8.913 | 9.036 | 8.605 | 8.728 | 4,072 | -0.18(-2.07%) |
Oct 26, 2009 | 8.667 | 9.281 | 8.667 | 8.913 | 6,036 | +0.06(+0.69%) |
Oct 23, 2009 | 8.790 | 8.851 | 8.667 | 8.851 | 24,329 | -0.18(-2.04%) |
Oct 22, 2009 | 9.281 | 9.343 | 9.036 | 9.036 | 32,495 | -0.37(-3.92%) |
Oct 21, 2009 | 9.404 | 9.527 | 9.220 | 9.404 | 11,127 | -0.12(-1.29%) |
Oct 20, 2009 | 9.466 | 9.527 | 9.343 | 9.527 | 7,359 | +0.06(+0.65%) |
Oct 19, 2009 | 9.589 | 9.896 | 9.404 | 9.466 | 19,577 | -0.12(-1.28%) |
Oct 16, 2009 | 9.589 | 9.712 | 9.589 | 9.589 | 5,975 | -0.12(-1.27%) |
Oct 15, 2009 | 9.896 | 9.958 | 9.589 | 9.712 | 7,896 | -0.12(-1.25%) |
Oct 14, 2009 | 9.896 | 10.01 | 9.773 | 9.835 | 9,620 | -0.06(-0.62%) |
Oct 13, 2009 | 10.02 | 10.20 | 9.835 | 9.896 | 4,331 | -0.31(-3.01%) |
Oct 12, 2009 | 10.20 | 10.39 | 9.927 | 10.20 | 85,048 | +0.00(+0.00%) |
Oct 09, 2009 | 10.20 | 10.26 | 10.02 | 10.20 | 13,172 | +0.00(+0.00%) |
Oct 08, 2009 | 10.45 | 10.45 | 10.08 | 10.20 | 31,178 | +0.12(+1.22%) |
Oct 07, 2009 | 10.26 | 10.26 | 9.835 | 10.08 | 16,462 | -0.06(-0.61%) |
Oct 06, 2009 | 10.26 | 10.26 | 9.835 | 10.14 | 14,364 | -0.06(-0.60%) |
Oct 05, 2009 | 10.14 | 10.20 | 9.835 | 10.20 | 80,876 | +0.37(+3.75%) |
Oct 02, 2009 | 9.527 | 9.896 | 9.159 | 9.835 | 48,394 | +0.43(+4.58%) |
Oct 01, 2009 | 9.896 | 9.896 | 9.159 | 9.404 | 58,861 | -0.49(-4.97%) |
Sep 30, 2009 | 10.14 | 10.26 | 9.589 | 9.896 | 46,397 | +0.00(+0.00%) |
Sep 29, 2009 | 9.958 | 10.14 | 9.712 | 9.896 | 19,384 | +0.25(+2.55%) |
Sep 28, 2009 | 9.466 | 10.14 | 9.466 | 9.650 | 24,621 | +0.00(+0.00%) |
Sep 25, 2009 | 9.343 | 9.650 | 9.281 | 9.650 | 17,832 | +0.18(+1.95%) |
Sep 24, 2009 | 9.835 | 9.958 | 9.343 | 9.466 | 44,316 | -0.31(-3.15%) |
Sep 23, 2009 | 10.76 | 10.76 | 9.712 | 9.774 | 31,912 | -0.43(-4.21%) |
Sep 22, 2009 | 9.896 | 10.63 | 9.896 | 10.20 | 47,038 | +0.12(+1.22%) |
Sep 21, 2009 | 10.57 | 10.57 | 9.773 | 10.08 | 28,992 | -0.49(-4.65%) |
Sep 18, 2009 | 11.37 | 11.43 | 10.51 | 10.57 | 30,489 | -0.31(-2.82%) |
Sep 17, 2009 | 10.14 | 11.31 | 10.08 | 10.88 | 106,104 | +1.35(+14.20%) |
Sep 16, 2009 | 9.281 | 10.08 | 9.281 | 9.527 | 66,069 | +0.18(+1.97%) |
Sep 15, 2009 | 9.527 | 9.650 | 9.281 | 9.343 | 53,796 | -0.18(-1.94%) |
Sep 14, 2009 | 9.343 | 9.527 | 9.281 | 9.527 | 30,916 | +0.18(+1.97%) |
Sep 11, 2009 | 9.589 | 9.835 | 9.281 | 9.343 | 46,716 | -0.18(-1.94%) |
Sep 10, 2009 | 9.773 | 9.773 | 9.411 | 9.527 | 43,784 | -0.06(-0.64%) |
Sep 09, 2009 | 9.896 | 10.02 | 9.465 | 9.589 | 73,328 | -0.61(-6.02%) |
Sep 08, 2009 | 10.39 | 10.51 | 9.896 | 10.20 | 31,195 | -0.16(-1.54%) |
Sep 04, 2009 | 10.02 | 10.70 | 10.02 | 10.36 | 13,874 | +0.04(+0.36%) |
Sep 03, 2009 | 10.39 | 10.39 | 10.02 | 10.33 | 9,554 | +0.06(+0.60%) |
Sep 02, 2009 | 10.02 | 10.26 | 9.835 | 10.26 | 21,056 | +0.55(+5.69%) |
Sep 01, 2009 | 9.466 | 9.896 | 9.466 | 9.712 | 28,511 | +0.00(+0.01%) |
Aug 31, 2009 | 10.20 | 10.27 | 9.589 | 9.712 | 23,515 | -0.55(-5.39%) |
Aug 28, 2009 | 10.76 | 10.76 | 10.20 | 10.26 | 25,629 | -0.37(-3.47%) |
Aug 27, 2009 | 10.76 | 10.76 | 10.14 | 10.63 | 27,634 | +0.06(+0.58%) |
Aug 26, 2009 | 10.20 | 10.57 | 10.02 | 10.57 | 34,305 | +0.55(+5.52%) |
Aug 25, 2009 | 11.31 | 11.31 | 9.527 | 10.02 | 170,422 | -1.29(-11.41%) |
Aug 24, 2009 | 12.60 | 12.60 | 11.06 | 11.31 | 77,768 | -0.98(-8.00%) |
Aug 21, 2009 | 14.01 | 15.37 | 11.06 | 12.29 | 220,105 | -0.61(-4.76%) |
Aug 20, 2009 | 13.03 | 13.03 | 12.54 | 12.91 | 34,116 | +0.06(+0.48%) |
Aug 19, 2009 | 12.85 | 13.03 | 12.29 | 12.85 | 24,504 | +0.00(+0.00%) |
Aug 18, 2009 | 11.80 | 12.97 | 11.80 | 12.85 | 51,163 | +1.60(+14.21%) |
Aug 17, 2009 | 11.37 | 12.60 | 11.19 | 11.25 | 74,949 | -0.49(-4.19%) |
Aug 14, 2009 | 10.76 | 11.80 | 10.70 | 11.74 | 74,469 | +1.11(+10.41%) |
Aug 13, 2009 | 9.404 | 10.63 | 9.220 | 10.63 | 51,025 | +1.23(+13.07%) |
Aug 12, 2009 | 9.220 | 9.404 | 8.912 | 9.404 | 48,974 | +0.12(+1.32%) |
Aug 11, 2009 | 9.712 | 9.712 | 8.790 | 9.281 | 31,842 | -0.25(-2.58%) |
Aug 10, 2009 | 8.913 | 9.773 | 8.544 | 9.527 | 64,836 | +0.80(+9.15%) |
Aug 07, 2009 | 9.220 | 9.220 | 8.482 | 8.728 | 49,458 | +0.06(+0.71%) |
Aug 06, 2009 | 9.527 | 9.527 | 8.482 | 8.667 | 54,236 | -0.73(-7.78%) |
Aug 05, 2009 | 9.896 | 9.958 | 9.036 | 9.398 | 75,353 | -0.37(-3.84%) |
Aug 04, 2009 | 10.14 | 10.33 | 9.220 | 9.773 | 72,713 | -0.06(-0.63%) |
Aug 03, 2009 | 9.343 | 9.958 | 8.913 | 9.835 | 162,883 | +1.23(+14.29%) |
Jul 31, 2009 | 7.622 | 8.605 | 7.560 | 8.605 | 104,471 | +1.29(+17.65%) |
Jul 30, 2009 | 8.175 | 8.176 | 7.192 | 7.315 | 75,432 | -0.06(-0.83%) |
Jul 29, 2009 | 7.376 | 7.560 | 7.253 | 7.376 | 25,495 | +0.06(+0.84%) |
Jul 28, 2009 | 7.253 | 7.560 | 7.192 | 7.315 | 32,057 | +0.00(+0.00%) |
Jul 27, 2009 | 7.622 | 7.622 | 7.253 | 7.315 | 39,256 | -0.06(-0.83%) |
Jul 24, 2009 | 7.683 | 7.745 | 7.315 | 7.376 | 178 | -0.18(-2.44%) |
Jul 23, 2009 | 7.437 | 7.745 | 7.437 | 7.560 | 33,984 | +0.18(+2.50%) |
Jul 22, 2009 | 7.683 | 7.683 | 7.376 | 7.376 | 12,725 | -0.06(-0.83%) |
Jul 21, 2009 | 7.868 | 7.868 | 7.437 | 7.437 | 19,187 | -0.18(-2.42%) |
Jul 20, 2009 | 7.683 | 7.929 | 7.376 | 7.622 | 51,465 | +0.12(+1.64%) |
Jul 17, 2009 | 7.376 | 7.868 | 7.376 | 7.499 | 28,941 | +0.12(+1.67%) |
Jul 16, 2009 | 8.544 | 8.607 | 6.515 | 7.376 | 88,289 | -1.23(-14.28%) |
Jul 15, 2009 | 9.220 | 9.343 | 8.359 | 8.605 | 83,820 | -0.06(-0.72%) |
Jul 14, 2009 | 10.08 | 10.08 | 8.298 | 8.667 | 312,477 | -1.23(-12.42%) |
Jul 13, 2009 | 10.02 | 10.25 | 9.712 | 9.896 | 7,518 | +0.06(+0.62%) |
Jul 10, 2009 | 9.650 | 9.835 | 9.527 | 9.835 | 5,701 | +0.12(+1.27%) |
Jul 09, 2009 | 10.08 | 10.08 | 9.527 | 9.712 | 17,462 | -0.37(-3.66%) |
Jul 08, 2009 | 10.76 | 10.76 | 9.958 | 10.08 | 8,440 | -0.55(-5.20%) |
Jul 07, 2009 | 10.76 | 10.85 | 10.63 | 10.63 | 3,748 | -0.18(-1.70%) |
Jul 06, 2009 | 11.06 | 11.06 | 10.70 | 10.82 | 9,385 | -0.37(-3.30%) |
Jul 02, 2009 | 11.43 | 11.43 | 11.06 | 11.19 | 4,387 | -0.12(-1.09%) |
Jul 01, 2009 | 11.31 | 11.43 | 11.06 | 11.31 | 4,976 | +0.25(+2.22%) |
Jun 30, 2009 | 11.06 | 11.68 | 11.06 | 11.06 | 6,882 | -0.25(-2.17%) |
Jun 29, 2009 | 11.99 | 11.99 | 11.31 | 11.31 | 7,426 | -0.18(-1.60%) |
Jun 26, 2009 | 11.68 | 12.17 | 11.43 | 11.49 | 23,043 | -0.18(-1.58%) |
Jun 25, 2009 | 11.43 | 11.68 | 11.37 | 11.68 | 4,542 | +0.31(+2.70%) |
Jun 24, 2009 | 11.68 | 11.99 | 11.37 | 11.37 | 13,061 | -0.12(-1.07%) |
Jun 23, 2009 | 11.37 | 11.80 | 11.37 | 11.49 | 5,463 | -0.06(-0.53%) |
Jun 22, 2009 | 11.86 | 11.86 | 11.37 | 11.56 | 5,904 | -0.31(-2.59%) |
Jun 19, 2009 | 11.86 | 11.86 | 11.37 | 11.86 | 7,300 | +0.37(+3.21%) |
Jun 18, 2009 | 11.74 | 11.80 | 11.43 | 11.49 | 6,847 | -0.12(-1.06%) |
Jun 17, 2009 | 12.48 | 12.48 | 11.43 | 11.62 | 16,427 | -0.61(-5.02%) |
Jun 16, 2009 | 11.92 | 12.60 | 11.74 | 12.23 | 4,412 | +0.18(+1.53%) |
Jun 15, 2009 | 12.79 | 12.97 | 11.74 | 12.05 | 16,205 | -0.80(-6.22%) |
Jun 12, 2009 | 13.15 | 13.15 | 12.72 | 12.85 | 6,176 | -0.31(-2.34%) |
Jun 11, 2009 | 13.52 | 13.52 | 12.66 | 13.15 | 13,008 | -0.12(-0.93%) |
Jun 10, 2009 | 13.15 | 13.77 | 13.15 | 13.28 | 20,195 | +0.12(+0.93%) |
Jun 09, 2009 | 13.71 | 13.71 | 12.97 | 13.15 | 8,857 | -0.12(-0.93%) |
Jun 08, 2009 | 13.46 | 13.52 | 12.66 | 13.28 | 21,548 | -0.12(-0.92%) |
Jun 05, 2009 | 13.71 | 14.01 | 13.03 | 13.40 | 22,758 | -0.06(-0.46%) |
Jun 04, 2009 | 12.91 | 13.83 | 12.72 | 13.46 | 24,661 | +0.80(+6.31%) |
Jun 03, 2009 | 12.48 | 13.22 | 12.48 | 12.66 | 16,542 | +0.00(+0.00%) |
Jun 02, 2009 | 12.29 | 13.03 | 12.29 | 12.66 | 31,862 | +0.37(+3.00%) |
Jun 01, 2009 | 11.92 | 12.54 | 11.92 | 12.29 | 86,050 | +0.31(+2.56%) |
May 29, 2009 | 12.05 | 12.17 | 11.74 | 11.99 | 13,412 | +0.06(+0.52%) |
May 28, 2009 | 12.05 | 12.11 | 11.49 | 11.92 | 36,197 | +0.00(+0.00%) |
May 27, 2009 | 12.23 | 12.23 | 11.80 | 11.92 | 13,150 | +0.00(+0.00%) |
May 26, 2009 | 11.99 | 12.17 | 11.86 | 11.92 | 31,497 | +0.12(+1.04%) |
May 22, 2009 | 11.68 | 11.80 | 11.31 | 11.80 | 11,102 | +0.43(+3.78%) |
May 21, 2009 | 11.62 | 11.74 | 11.06 | 11.37 | 28,748 | -0.18(-1.60%) |
May 20, 2009 | 11.68 | 12.17 | 11.56 | 11.56 | 33,825 | +0.06(+0.53%) |
May 19, 2009 | 12.05 | 12.23 | 11.19 | 11.49 | 52,339 | +0.25(+2.19%) |
May 18, 2009 | 10.70 | 11.25 | 10.70 | 11.25 | 12,321 | +0.49(+4.57%) |
May 15, 2009 | 10.88 | 11.19 | 10.14 | 10.76 | 9,548 | -0.12(-1.13%) |
May 14, 2009 | 11.19 | 11.19 | 10.76 | 10.88 | 6,988 | -0.31(-2.75%) |
May 13, 2009 | 11.62 | 11.62 | 10.94 | 11.19 | 19,158 | -0.12(-1.09%) |
May 12, 2009 | 11.62 | 11.99 | 11.06 | 11.31 | 17,068 | -0.18(-1.60%) |
May 11, 2009 | 11.49 | 12.29 | 11.06 | 11.49 | 15,094 | +0.25(+2.19%) |
May 08, 2009 | 11.31 | 11.62 | 11.06 | 11.25 | 26,637 | -0.31(-2.66%) |
May 07, 2009 | 12.17 | 12.35 | 11.24 | 11.56 | 21,151 | -0.37(-3.09%) |
May 06, 2009 | 11.62 | 11.99 | 11.62 | 11.92 | 40,841 | +0.49(+4.30%) |
May 05, 2009 | 11.56 | 11.86 | 10.94 | 11.43 | 31,281 | -0.12(-1.06%) |
May 04, 2009 | 11.49 | 11.86 | 11.13 | 11.56 | 44,097 | +0.68(+6.21%) |