Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.29 | 11.45 | 10.91 | 10.92 | 1,100,396 | -0.33(-2.93%) |
Apr 29, 2010 | 11.50 | 11.62 | 11.14 | 11.25 | 1,319,442 | -0.20(-1.75%) |
Apr 28, 2010 | 10.55 | 11.60 | 10.55 | 11.45 | 2,983,821 | +1.28(+12.59%) |
Apr 27, 2010 | 10.44 | 10.72 | 10.10 | 10.17 | 1,127,844 | -0.34(-3.24%) |
Apr 26, 2010 | 10.32 | 10.72 | 10.25 | 10.51 | 1,155,679 | +0.13(+1.25%) |
Apr 23, 2010 | 9.870 | 10.46 | 9.700 | 10.38 | 1,460,640 | +0.55(+5.60%) |
Apr 22, 2010 | 9.560 | 9.860 | 9.290 | 9.830 | 711,556 | +0.11(+1.13%) |
Apr 21, 2010 | 9.530 | 9.860 | 9.440 | 9.720 | 605,928 | +0.24(+2.53%) |
Apr 20, 2010 | 9.660 | 9.750 | 9.450 | 9.480 | 647,179 | -0.07(-0.73%) |
Apr 19, 2010 | 9.650 | 9.940 | 9.350 | 9.550 | 1,070,500 | -0.16(-1.65%) |
Apr 16, 2010 | 9.990 | 10.00 | 9.500 | 9.710 | 927,608 | -0.28(-2.80%) |
Apr 15, 2010 | 10.09 | 10.21 | 9.880 | 9.990 | 892,031 | -0.16(-1.58%) |
Apr 14, 2010 | 9.420 | 10.16 | 9.410 | 10.15 | 1,754,922 | +0.86(+9.26%) |
Apr 13, 2010 | 9.200 | 9.360 | 9.110 | 9.290 | 431,020 | +0.08(+0.87%) |
Apr 12, 2010 | 9.450 | 9.450 | 9.140 | 9.210 | 592,807 | -0.19(-2.02%) |
Apr 09, 2010 | 9.150 | 9.480 | 8.980 | 9.400 | 766,908 | +0.27(+2.96%) |
Apr 08, 2010 | 9.070 | 9.220 | 8.890 | 9.130 | 633,472 | -0.02(-0.22%) |
Apr 07, 2010 | 9.350 | 9.350 | 9.000 | 9.150 | 955,579 | -0.25(-2.66%) |
Apr 06, 2010 | 9.370 | 9.740 | 9.260 | 9.400 | 1,334,749 | -0.04(-0.42%) |
Apr 05, 2010 | 9.130 | 9.490 | 9.130 | 9.440 | 739,153 | +0.35(+3.85%) |
Apr 01, 2010 | 8.910 | 9.090 | 9.090 | 9.090 | 982,900 | +0.30(+3.41%) |
Mar 31, 2010 | 8.700 | 8.920 | 8.650 | 8.790 | 1,291,873 | +0.03(+0.34%) |
Mar 30, 2010 | 8.860 | 8.970 | 8.680 | 8.760 | 891,301 | -0.12(-1.35%) |
Mar 29, 2010 | 8.690 | 8.910 | 8.580 | 8.880 | 692,842 | +0.25(+2.90%) |
Mar 26, 2010 | 8.530 | 8.670 | 8.510 | 8.630 | 804,127 | +0.16(+1.89%) |
Mar 25, 2010 | 8.700 | 9.000 | 8.460 | 8.470 | 804,162 | -0.12(-1.40%) |
Mar 24, 2010 | 8.800 | 8.870 | 8.570 | 8.590 | 751,614 | -0.30(-3.37%) |
Mar 23, 2010 | 8.730 | 8.940 | 8.550 | 8.890 | 731,479 | +0.11(+1.25%) |
Mar 22, 2010 | 8.240 | 8.830 | 8.120 | 8.780 | 977,812 | +0.45(+5.40%) |
Mar 19, 2010 | 8.330 | 8.420 | 8.107 | 8.330 | 2,632,330 | +0.05(+0.60%) |
Mar 18, 2010 | 8.380 | 8.580 | 8.240 | 8.280 | 794,027 | -0.12(-1.43%) |
Mar 17, 2010 | 8.330 | 8.500 | 8.240 | 8.400 | 1,223,762 | +0.11(+1.33%) |
Mar 16, 2010 | 8.320 | 8.320 | 8.250 | 8.290 | 1,312,806 | -0.01(-0.12%) |
Mar 15, 2010 | 8.280 | 8.320 | 8.280 | 8.300 | 703,726 | -0.04(-0.48%) |
Mar 12, 2010 | 8.500 | 8.650 | 8.330 | 8.340 | 1,206,951 | -0.07(-0.83%) |
Mar 11, 2010 | 8.570 | 8.610 | 8.300 | 8.410 | 1,121,469 | -0.25(-2.89%) |
Mar 10, 2010 | 8.760 | 8.920 | 8.650 | 8.660 | 1,019,293 | -0.11(-1.25%) |
Mar 09, 2010 | 8.900 | 8.920 | 8.730 | 8.770 | 687,981 | -0.14(-1.57%) |
Mar 08, 2010 | 8.980 | 9.000 | 8.860 | 8.910 | 388,240 | -0.06(-0.67%) |
Mar 05, 2010 | 8.980 | 9.000 | 8.920 | 8.970 | 1,024,356 | +0.04(+0.45%) |
Mar 04, 2010 | 8.990 | 9.000 | 8.870 | 8.930 | 712,578 | +0.02(+0.22%) |
Mar 03, 2010 | 8.900 | 9.090 | 8.770 | 8.910 | 688,873 | +0.07(+0.79%) |
Mar 02, 2010 | 8.800 | 9.160 | 8.400 | 8.840 | 1,369,615 | +0.05(+0.57%) |
Mar 01, 2010 | 8.240 | 8.990 | 8.240 | 8.790 | 1,397,777 | +0.60(+7.33%) |
Feb 26, 2010 | 8.240 | 8.440 | 8.160 | 8.190 | 353,631 | -0.06(-0.73%) |
Feb 25, 2010 | 8.190 | 8.290 | 8.040 | 8.250 | 525,702 | -0.09(-1.08%) |
Feb 24, 2010 | 8.240 | 8.590 | 8.190 | 8.340 | 412,217 | +0.11(+1.34%) |
Feb 23, 2010 | 8.680 | 8.760 | 8.220 | 8.230 | 553,369 | -0.45(-5.18%) |
Feb 22, 2010 | 8.730 | 8.905 | 8.610 | 8.680 | 345,405 | +0.02(+0.23%) |
Feb 19, 2010 | 8.680 | 8.930 | 7.690 | 8.660 | 583,095 | -0.09(-1.03%) |
Feb 18, 2010 | 8.430 | 8.770 | 8.350 | 8.750 | 439,241 | +0.31(+3.67%) |
Feb 17, 2010 | 8.190 | 8.620 | 8.090 | 8.440 | 650,364 | +0.32(+3.94%) |
Feb 16, 2010 | 8.010 | 8.150 | 7.930 | 8.120 | 329,289 | +0.23(+2.92%) |
Feb 12, 2010 | 7.560 | 7.890 | 7.890 | 7.890 | 482,900 | +0.20(+2.60%) |
Feb 11, 2010 | 7.410 | 7.710 | 7.280 | 7.690 | 363,034 | +0.25(+3.36%) |
Feb 10, 2010 | 7.260 | 7.500 | 7.030 | 7.440 | 498,666 | +0.16(+2.20%) |
Feb 09, 2010 | 7.170 | 7.450 | 7.100 | 7.280 | 319,454 | +0.23(+3.26%) |
Feb 08, 2010 | 7.200 | 7.350 | 6.930 | 7.050 | 358,284 | -0.18(-2.49%) |
Feb 05, 2010 | 7.340 | 7.440 | 7.050 | 7.230 | 861,091 | -0.11(-1.50%) |
Feb 04, 2010 | 7.650 | 7.720 | 7.300 | 7.340 | 513,878 | -0.41(-5.29%) |
Feb 03, 2010 | 7.730 | 7.930 | 7.640 | 7.750 | 293,252 | -0.05(-0.64%) |
Feb 02, 2010 | 7.970 | 8.010 | 7.730 | 7.800 | 567,840 | +0.05(+0.71%) |
Feb 01, 2010 | 7.810 | 7.990 | 7.635 | 7.745 | 350,360 | -0.01(-0.19%) |
Jan 29, 2010 | 7.980 | 8.150 | 7.681 | 7.760 | 603,670 | -0.14(-1.77%) |
Jan 28, 2010 | 8.140 | 8.150 | 7.900 | 7.900 | 606,885 | -0.16(-1.99%) |
Jan 27, 2010 | 7.660 | 8.130 | 7.650 | 8.060 | 814,499 | +0.31(+4.00%) |
Jan 26, 2010 | 7.710 | 8.050 | 7.680 | 7.750 | 521,641 | +0.00(+0.00%) |
Jan 25, 2010 | 7.920 | 8.090 | 7.580 | 7.750 | 496,154 | -0.14(-1.77%) |
Jan 22, 2010 | 7.690 | 8.020 | 7.500 | 7.890 | 1,008,865 | +0.20(+2.60%) |
Jan 21, 2010 | 8.180 | 8.320 | 7.670 | 7.690 | 703,690 | -0.45(-5.53%) |
Jan 20, 2010 | 8.230 | 8.240 | 7.930 | 8.140 | 855,720 | -0.24(-2.86%) |
Jan 19, 2010 | 8.330 | 8.430 | 8.070 | 8.380 | 861,665 | +0.00(+0.00%) |
Jan 15, 2010 | 8.450 | 8.380 | 8.380 | 8.380 | 1,302,200 | +0.05(+0.60%) |
Jan 14, 2010 | 8.650 | 8.750 | 8.300 | 8.330 | 574,142 | -0.36(-4.14%) |
Jan 13, 2010 | 8.280 | 8.740 | 8.270 | 8.690 | 532,321 | +0.39(+4.70%) |
Jan 12, 2010 | 8.530 | 8.620 | 8.160 | 8.300 | 528,016 | -0.37(-4.27%) |
Jan 11, 2010 | 8.750 | 8.940 | 8.430 | 8.670 | 874,206 | -0.32(-3.56%) |
Jan 08, 2010 | 8.770 | 9.130 | 8.700 | 8.990 | 1,461,338 | +0.22(+2.51%) |
Jan 07, 2010 | 8.600 | 8.820 | 8.490 | 8.770 | 583,315 | +0.17(+1.98%) |
Jan 06, 2010 | 8.600 | 8.810 | 8.580 | 8.600 | 514,644 | -0.04(-0.46%) |
Jan 05, 2010 | 8.570 | 8.730 | 8.430 | 8.640 | 513,672 | +0.03(+0.35%) |
Jan 04, 2010 | 8.410 | 8.720 | 8.350 | 8.610 | 639,048 | +0.37(+4.49%) |
Dec 31, 2009 | 8.390 | 8.240 | 8.240 | 8.240 | 454,300 | -0.15(-1.79%) |
Dec 30, 2009 | 8.240 | 8.390 | 8.180 | 8.390 | 404,825 | +0.12(+1.45%) |
Dec 29, 2009 | 8.410 | 8.420 | 8.180 | 8.270 | 494,989 | -0.09(-1.08%) |
Dec 28, 2009 | 8.350 | 8.440 | 8.180 | 8.360 | 485,039 | +0.03(+0.36%) |
Dec 24, 2009 | 8.280 | 8.470 | 8.190 | 8.330 | 224,451 | +0.13(+1.59%) |
Dec 23, 2009 | 7.990 | 8.310 | 7.890 | 8.200 | 719,578 | +0.31(+3.93%) |
Dec 22, 2009 | 7.710 | 8.050 | 7.660 | 7.890 | 851,597 | +0.25(+3.27%) |
Dec 21, 2009 | 7.710 | 7.770 | 7.520 | 7.640 | 912,898 | +0.00(+0.00%) |
Dec 18, 2009 | 7.600 | 7.870 | 7.251 | 7.640 | 4,961,709 | +0.15(+2.00%) |
Dec 17, 2009 | 7.620 | 7.640 | 7.400 | 7.490 | 878,777 | -0.00(-0.01%) |
Dec 16, 2009 | 7.350 | 7.670 | 7.300 | 7.491 | 1,595,973 | +0.23(+3.18%) |
Dec 15, 2009 | 7.080 | 7.390 | 6.930 | 7.260 | 1,400,187 | +0.16(+2.25%) |
Dec 14, 2009 | 6.945 | 7.140 | 6.940 | 7.100 | 883,061 | +0.30(+4.41%) |
Dec 11, 2009 | 6.720 | 6.810 | 6.640 | 6.800 | 445,857 | +0.16(+2.41%) |
Dec 10, 2009 | 6.870 | 6.940 | 6.600 | 6.640 | 428,855 | -0.11(-1.63%) |
Dec 09, 2009 | 6.710 | 6.890 | 6.540 | 6.750 | 822,756 | +0.03(+0.45%) |
Dec 08, 2009 | 6.730 | 6.870 | 6.650 | 6.720 | 450,039 | -0.12(-1.75%) |
Dec 07, 2009 | 6.850 | 7.050 | 6.700 | 6.840 | 686,209 | -0.03(-0.44%) |
Dec 04, 2009 | 6.830 | 7.000 | 6.590 | 6.870 | 1,019,880 | +0.23(+3.46%) |
Dec 03, 2009 | 6.820 | 6.910 | 6.610 | 6.640 | 960,408 | -0.15(-2.21%) |
Dec 02, 2009 | 6.640 | 6.800 | 6.640 | 6.790 | 896,029 | +0.18(+2.72%) |
Dec 01, 2009 | 6.650 | 6.720 | 6.470 | 6.610 | 1,259,150 | +0.14(+2.16%) |
Nov 30, 2009 | 6.380 | 6.490 | 6.130 | 6.470 | 1,251,696 | +0.09(+1.41%) |
Nov 27, 2009 | 6.180 | 6.450 | 5.950 | 6.380 | 891,726 | -0.15(-2.30%) |
Nov 25, 2009 | 6.530 | 6.730 | 6.520 | 6.530 | 751,216 | +0.01(+0.15%) |
Nov 24, 2009 | 6.480 | 6.640 | 6.400 | 6.520 | 1,048,093 | +0.03(+0.46%) |
Nov 23, 2009 | 6.700 | 7.000 | 6.410 | 6.490 | 1,517,146 | -0.01(-0.15%) |
Nov 20, 2009 | 6.500 | 6.710 | 6.410 | 6.500 | 771,728 | -0.09(-1.37%) |
Nov 19, 2009 | 6.600 | 6.630 | 6.250 | 6.590 | 1,272,493 | -0.10(-1.49%) |
Nov 18, 2009 | 6.930 | 7.060 | 6.525 | 6.690 | 1,391,993 | -0.26(-3.74%) |
Nov 17, 2009 | 6.970 | 7.070 | 6.760 | 6.950 | 1,017,533 | -0.05(-0.71%) |
Nov 16, 2009 | 7.180 | 7.380 | 6.890 | 7.000 | 1,703,028 | -0.06(-0.85%) |
Nov 13, 2009 | 7.040 | 7.110 | 6.900 | 7.060 | 934,907 | +0.01(+0.14%) |
Nov 12, 2009 | 7.080 | 7.260 | 6.950 | 7.050 | 1,399,214 | -0.06(-0.84%) |
Nov 11, 2009 | 7.270 | 7.380 | 6.990 | 7.110 | 1,189,271 | -0.06(-0.84%) |
Nov 10, 2009 | 7.150 | 7.450 | 6.960 | 7.170 | 1,467,922 | -0.13(-1.78%) |
Nov 09, 2009 | 6.760 | 7.430 | 6.760 | 7.300 | 2,974,348 | +0.65(+9.77%) |
Nov 06, 2009 | 6.350 | 6.850 | 6.150 | 6.650 | 3,049,328 | +0.46(+7.43%) |
Nov 05, 2009 | 5.830 | 6.500 | 5.820 | 6.190 | 3,325,729 | +0.31(+5.27%) |
Nov 04, 2009 | 5.690 | 5.950 | 5.662 | 5.880 | 5,641,013 | +0.28(+5.00%) |
Nov 03, 2009 | 5.630 | 5.820 | 5.400 | 5.600 | 20,401,352 | -0.36(-6.04%) |
Nov 02, 2009 | 6.240 | 6.250 | 5.700 | 5.960 | 3,394,368 | -0.17(-2.77%) |
Oct 30, 2009 | 6.420 | 6.420 | 6.000 | 6.130 | 1,591,972 | -0.29(-4.52%) |
Oct 29, 2009 | 5.910 | 6.830 | 5.910 | 6.420 | 2,037,666 | +0.69(+12.04%) |
Oct 28, 2009 | 6.080 | 6.290 | 5.650 | 5.730 | 1,220,906 | -0.42(-6.83%) |
Oct 27, 2009 | 6.430 | 6.650 | 5.750 | 6.150 | 1,874,458 | -0.64(-9.43%) |
Oct 26, 2009 | 7.400 | 7.860 | 6.770 | 6.790 | 910,527 | -0.75(-9.95%) |
Oct 23, 2009 | 7.630 | 7.690 | 7.460 | 7.540 | 467,304 | -0.36(-4.56%) |
Oct 22, 2009 | 7.900 | 8.200 | 7.550 | 7.900 | 386,197 | +0.00(+0.00%) |
Oct 21, 2009 | 8.150 | 8.460 | 7.850 | 7.900 | 525,821 | -0.28(-3.42%) |
Oct 20, 2009 | 8.080 | 8.250 | 8.040 | 8.180 | 496,112 | -0.32(-3.76%) |
Oct 19, 2009 | 8.460 | 8.770 | 8.210 | 8.500 | 441,288 | +0.15(+1.80%) |
Oct 16, 2009 | 8.550 | 8.550 | 8.190 | 8.350 | 593,714 | -0.33(-3.80%) |
Oct 15, 2009 | 8.830 | 8.880 | 8.600 | 8.680 | 236,955 | -0.20(-2.25%) |
Oct 14, 2009 | 8.750 | 8.890 | 8.580 | 8.880 | 577,567 | +0.38(+4.47%) |
Oct 13, 2009 | 8.680 | 8.690 | 8.310 | 8.500 | 288,915 | -0.23(-2.63%) |
Oct 12, 2009 | 8.800 | 8.980 | 8.580 | 8.730 | 471,774 | -0.10(-1.13%) |
Oct 09, 2009 | 8.690 | 8.850 | 8.400 | 8.830 | 689,059 | +0.18(+2.08%) |
Oct 08, 2009 | 8.430 | 8.720 | 8.370 | 8.650 | 689,484 | +0.34(+4.09%) |
Oct 07, 2009 | 8.530 | 8.720 | 8.010 | 8.310 | 542,174 | -0.22(-2.58%) |
Oct 06, 2009 | 8.550 | 8.850 | 8.320 | 8.530 | 550,927 | +0.33(+4.02%) |
Oct 05, 2009 | 7.620 | 8.500 | 7.450 | 8.200 | 403,775 | +0.21(+2.63%) |
Oct 02, 2009 | 7.880 | 8.200 | 7.480 | 7.990 | 802,026 | -0.06(-0.75%) |
Oct 01, 2009 | 8.860 | 8.880 | 8.050 | 8.050 | 679,006 | -0.85(-9.55%) |
Sep 30, 2009 | 9.260 | 9.400 | 8.650 | 8.900 | 537,009 | -0.32(-3.47%) |
Sep 29, 2009 | 9.200 | 9.640 | 9.125 | 9.220 | 366,861 | +0.04(+0.42%) |
Sep 28, 2009 | 8.600 | 9.300 | 8.400 | 9.181 | 631,018 | +0.59(+6.88%) |
Sep 25, 2009 | 9.080 | 9.110 | 8.190 | 8.590 | 893,798 | -0.64(-6.93%) |
Sep 24, 2009 | 10.11 | 10.29 | 9.120 | 9.230 | 656,987 | -0.83(-8.25%) |
Sep 23, 2009 | 10.08 | 10.46 | 9.980 | 10.06 | 903,581 | +0.03(+0.30%) |
Sep 22, 2009 | 9.340 | 10.12 | 9.340 | 10.03 | 635,939 | +0.79(+8.55%) |
Sep 21, 2009 | 9.230 | 9.440 | 9.010 | 9.240 | 426,744 | -0.04(-0.43%) |
Sep 18, 2009 | 9.200 | 9.320 | 8.800 | 9.280 | 548,281 | +0.07(+0.76%) |
Sep 17, 2009 | 9.030 | 9.420 | 8.890 | 9.210 | 631,829 | +0.41(+4.66%) |
Sep 16, 2009 | 8.640 | 9.070 | 8.600 | 8.800 | 742,617 | +0.21(+2.44%) |
Sep 15, 2009 | 8.530 | 8.640 | 8.380 | 8.590 | 428,167 | +0.09(+1.06%) |
Sep 14, 2009 | 8.190 | 8.540 | 8.000 | 8.500 | 461,599 | +0.24(+2.91%) |
Sep 11, 2009 | 8.230 | 8.480 | 8.010 | 8.260 | 520,394 | +0.15(+1.85%) |
Sep 10, 2009 | 7.870 | 8.130 | 7.720 | 8.110 | 407,243 | +0.20(+2.53%) |
Sep 09, 2009 | 7.710 | 8.000 | 7.510 | 7.910 | 491,277 | +0.22(+2.86%) |
Sep 08, 2009 | 7.770 | 7.800 | 7.560 | 7.690 | 487,623 | +0.19(+2.53%) |
Sep 04, 2009 | 7.330 | 7.530 | 7.200 | 7.500 | 412,229 | +0.17(+2.32%) |
Sep 03, 2009 | 7.330 | 7.480 | 7.040 | 7.330 | 406,305 | +0.17(+2.37%) |
Sep 02, 2009 | 7.230 | 7.360 | 6.880 | 7.160 | 934,693 | -0.20(-2.72%) |
Sep 01, 2009 | 7.760 | 8.180 | 7.270 | 7.360 | 899,032 | -0.52(-6.60%) |
Aug 31, 2009 | 7.870 | 8.050 | 7.600 | 7.880 | 725,629 | -0.13(-1.62%) |
Aug 28, 2009 | 7.770 | 8.250 | 7.670 | 8.010 | 871,472 | +0.34(+4.43%) |
Aug 27, 2009 | 7.740 | 7.740 | 7.210 | 7.670 | 543,400 | -0.04(-0.52%) |
Aug 26, 2009 | 7.750 | 7.850 | 7.490 | 7.710 | 702,728 | -0.03(-0.39%) |
Aug 25, 2009 | 7.540 | 7.820 | 7.410 | 7.740 | 644,959 | +0.22(+2.93%) |
Aug 24, 2009 | 7.510 | 7.900 | 7.420 | 7.520 | 798,507 | +0.12(+1.62%) |
Aug 21, 2009 | 7.200 | 7.490 | 7.200 | 7.400 | 721,163 | +0.26(+3.64%) |
Aug 20, 2009 | 6.970 | 7.290 | 6.910 | 7.140 | 471,092 | +0.16(+2.29%) |
Aug 19, 2009 | 6.710 | 7.100 | 6.480 | 6.980 | 747,387 | +0.01(+0.14%) |
Aug 18, 2009 | 6.630 | 7.080 | 6.600 | 6.970 | 567,860 | +0.64(+10.12%) |
Aug 17, 2009 | 6.680 | 6.785 | 6.170 | 6.330 | 916,682 | -0.73(-10.34%) |
Aug 14, 2009 | 7.430 | 7.700 | 6.861 | 7.060 | 1,127,623 | -0.36(-4.85%) |
Aug 13, 2009 | 6.990 | 7.500 | 6.950 | 7.420 | 1,430,909 | +0.51(+7.38%) |
Aug 12, 2009 | 6.700 | 7.000 | 6.610 | 6.910 | 1,421,030 | +0.21(+3.13%) |
Aug 11, 2009 | 6.690 | 6.800 | 6.350 | 6.700 | 788,543 | -0.03(-0.45%) |
Aug 10, 2009 | 6.850 | 6.960 | 6.600 | 6.730 | 995,339 | -0.16(-2.32%) |
Aug 07, 2009 | 6.250 | 7.150 | 6.140 | 6.890 | 2,014,969 | +0.73(+11.85%) |
Aug 06, 2009 | 5.880 | 6.200 | 5.650 | 6.160 | 1,177,626 | +0.30(+5.12%) |
Aug 05, 2009 | 5.110 | 6.040 | 5.020 | 5.860 | 3,921,784 | -0.01(-0.17%) |
Aug 04, 2009 | 5.570 | 6.300 | 5.040 | 5.870 | 4,259,495 | +0.23(+4.08%) |
Aug 03, 2009 | 5.140 | 5.750 | 5.040 | 5.640 | 1,573,567 | +0.67(+13.48%) |
Jul 31, 2009 | 4.860 | 5.080 | 4.800 | 4.970 | 999,933 | +0.07(+1.43%) |
Jul 30, 2009 | 4.740 | 5.088 | 4.720 | 4.900 | 1,986,547 | +0.28(+6.06%) |
Jul 29, 2009 | 4.260 | 4.700 | 4.120 | 4.620 | 1,418,025 | +0.32(+7.44%) |
Jul 28, 2009 | 4.000 | 4.420 | 3.810 | 4.300 | 1,146,059 | +0.34(+8.52%) |
Jul 27, 2009 | 3.800 | 4.070 | 3.760 | 3.962 | 856,935 | +0.21(+5.67%) |
Jul 24, 2009 | 3.600 | 3.840 | 3.600 | 3.750 | 752,529 | +0.12(+3.31%) |
Jul 23, 2009 | 3.130 | 3.735 | 3.100 | 3.630 | 1,619,198 | +0.50(+15.97%) |
Jul 22, 2009 | 3.160 | 3.160 | 2.950 | 3.130 | 487,104 | -0.07(-2.19%) |
Jul 21, 2009 | 3.290 | 3.290 | 3.010 | 3.200 | 746,406 | +0.03(+0.95%) |
Jul 20, 2009 | 3.050 | 3.250 | 2.990 | 3.170 | 772,801 | +0.22(+7.46%) |
Jul 17, 2009 | 2.820 | 3.020 | 2.780 | 2.950 | 961,806 | +0.17(+6.12%) |
Jul 16, 2009 | 2.970 | 2.970 | 2.610 | 2.780 | 806,566 | -0.10(-3.47%) |
Jul 15, 2009 | 2.240 | 2.900 | 2.180 | 2.880 | 1,979,996 | +0.78(+37.14%) |
Jul 14, 2009 | 2.240 | 2.300 | 2.070 | 2.100 | 643,781 | -0.10(-4.55%) |
Jul 13, 2009 | 2.130 | 2.230 | 2.100 | 2.200 | 692,229 | +0.09(+4.27%) |
Jul 10, 2009 | 2.000 | 2.130 | 1.950 | 2.110 | 705,616 | +0.09(+4.46%) |
Jul 09, 2009 | 2.230 | 2.300 | 2.000 | 2.020 | 1,162,237 | -0.12(-5.61%) |
Jul 08, 2009 | 2.370 | 2.540 | 2.030 | 2.140 | 1,142,101 | -0.21(-8.94%) |
Jul 07, 2009 | 2.580 | 2.618 | 2.330 | 2.350 | 622,287 | -0.24(-9.27%) |
Jul 06, 2009 | 2.820 | 2.830 | 2.410 | 2.590 | 1,063,204 | -0.23(-8.16%) |
Jul 02, 2009 | 3.030 | 3.030 | 2.760 | 2.820 | 544,029 | -0.27(-8.74%) |
Jul 01, 2009 | 2.790 | 3.160 | 2.760 | 3.090 | 711,061 | +0.34(+12.36%) |
Jun 30, 2009 | 2.680 | 2.830 | 2.610 | 2.750 | 509,674 | +0.03(+1.10%) |
Jun 29, 2009 | 2.710 | 2.989 | 2.600 | 2.720 | 829,110 | +0.12(+4.62%) |
Jun 26, 2009 | 2.610 | 2.660 | 2.530 | 2.600 | 2,184,168 | -0.05(-1.89%) |
Jun 25, 2009 | 2.600 | 2.660 | 2.550 | 2.650 | 424,851 | +0.07(+2.71%) |
Jun 24, 2009 | 2.570 | 2.900 | 2.570 | 2.580 | 659,487 | +0.05(+1.98%) |
Jun 23, 2009 | 2.710 | 2.800 | 2.450 | 2.530 | 632,922 | -0.16(-5.95%) |
Jun 22, 2009 | 2.940 | 3.050 | 2.620 | 2.690 | 546,173 | -0.29(-9.73%) |
Jun 19, 2009 | 2.940 | 3.140 | 2.920 | 2.980 | 587,158 | +0.10(+3.47%) |
Jun 18, 2009 | 3.110 | 3.120 | 2.880 | 2.880 | 888,425 | -0.28(-8.86%) |
Jun 17, 2009 | 3.310 | 3.310 | 2.880 | 3.160 | 933,408 | -0.10(-3.07%) |
Jun 16, 2009 | 3.490 | 3.570 | 3.250 | 3.260 | 422,239 | -0.17(-4.96%) |
Jun 15, 2009 | 3.550 | 3.550 | 3.300 | 3.430 | 466,620 | -0.14(-3.92%) |
Jun 12, 2009 | 3.630 | 3.630 | 3.510 | 3.570 | 415,880 | -0.08(-2.19%) |
Jun 11, 2009 | 3.790 | 3.890 | 3.630 | 3.650 | 380,415 | -0.12(-3.18%) |
Jun 10, 2009 | 3.740 | 3.790 | 3.500 | 3.770 | 625,213 | +0.08(+2.17%) |
Jun 09, 2009 | 3.840 | 3.900 | 3.660 | 3.690 | 455,726 | -0.11(-2.89%) |
Jun 08, 2009 | 3.830 | 3.890 | 3.750 | 3.800 | 433,814 | -0.18(-4.52%) |
Jun 05, 2009 | 4.090 | 4.240 | 3.910 | 3.980 | 507,122 | -0.07(-1.73%) |
Jun 04, 2009 | 3.880 | 4.090 | 3.800 | 4.050 | 545,833 | +0.17(+4.38%) |
Jun 03, 2009 | 4.010 | 4.010 | 3.700 | 3.880 | 612,758 | -0.07(-1.77%) |
Jun 02, 2009 | 4.370 | 4.400 | 3.930 | 3.950 | 939,445 | -0.36(-8.35%) |
Jun 01, 2009 | 3.690 | 4.310 | 3.690 | 4.310 | 1,179,442 | +0.62(+16.80%) |
May 29, 2009 | 3.880 | 3.880 | 3.550 | 3.690 | 580,178 | -0.10(-2.64%) |
May 28, 2009 | 4.040 | 4.170 | 3.520 | 3.790 | 863,087 | -0.24(-5.96%) |
May 27, 2009 | 4.380 | 4.380 | 4.010 | 4.030 | 522,497 | -0.31(-7.14%) |
May 26, 2009 | 4.060 | 4.350 | 4.060 | 4.340 | 895,074 | +0.22(+5.34%) |
May 22, 2009 | 4.340 | 4.430 | 4.070 | 4.120 | 586,670 | -0.17(-3.96%) |
May 21, 2009 | 4.320 | 4.350 | 4.060 | 4.290 | 640,467 | -0.12(-2.72%) |
May 20, 2009 | 4.400 | 4.590 | 4.370 | 4.410 | 753,779 | +0.03(+0.68%) |
May 19, 2009 | 4.370 | 4.650 | 4.250 | 4.380 | 743,174 | +0.00(+0.00%) |
May 18, 2009 | 4.700 | 4.700 | 4.170 | 4.380 | 716,459 | -0.09(-2.01%) |
May 15, 2009 | 4.650 | 4.780 | 4.360 | 4.470 | 867,718 | -0.19(-4.08%) |
May 14, 2009 | 4.730 | 4.950 | 4.500 | 4.660 | 1,238,496 | -0.04(-0.85%) |
May 13, 2009 | 4.620 | 5.390 | 4.610 | 4.700 | 2,773,274 | +0.33(+7.55%) |
May 12, 2009 | 4.270 | 4.420 | 4.020 | 4.370 | 915,609 | +0.14(+3.31%) |
May 11, 2009 | 4.600 | 4.600 | 4.170 | 4.230 | 917,014 | -0.44(-9.42%) |
May 08, 2009 | 4.180 | 4.670 | 4.100 | 4.670 | 1,223,636 | +0.67(+16.75%) |
May 07, 2009 | 4.660 | 4.660 | 3.900 | 4.000 | 2,461,489 | -1.06(-20.95%) |
May 06, 2009 | 5.560 | 6.000 | 5.000 | 5.060 | 1,694,562 | -0.40(-7.33%) |
May 05, 2009 | 5.035 | 5.880 | 4.650 | 5.460 | 2,667,263 | +0.42(+8.33%) |
May 04, 2009 | 4.350 | 5.050 | 4.300 | 5.040 | 2,845,690 | +1.80(+55.56%) |