Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.995 | 9.021 | 8.396 | 8.418 | 723,223 | -0.58(-6.41%) |
Apr 29, 2010 | 10.65 | 10.65 | 8.812 | 8.995 | 1,267,448 | -1.65(-15.50%) |
Apr 28, 2010 | 10.48 | 10.79 | 10.38 | 10.64 | 245,229 | +0.25(+2.42%) |
Apr 27, 2010 | 10.43 | 10.58 | 10.28 | 10.39 | 335,348 | -0.07(-0.71%) |
Apr 26, 2010 | 10.56 | 10.82 | 10.42 | 10.47 | 284,526 | -0.14(-1.33%) |
Apr 23, 2010 | 10.33 | 10.61 | 10.24 | 10.61 | 377,705 | +0.26(+2.50%) |
Apr 22, 2010 | 10.35 | 10.36 | 10.02 | 10.35 | 207,822 | -0.12(-1.13%) |
Apr 21, 2010 | 10.73 | 10.76 | 10.35 | 10.47 | 319,420 | -0.35(-3.22%) |
Apr 20, 2010 | 10.73 | 10.87 | 10.57 | 10.81 | 288,047 | +0.10(+0.97%) |
Apr 19, 2010 | 10.67 | 10.99 | 10.37 | 10.71 | 289,335 | +0.02(+0.21%) |
Apr 16, 2010 | 10.84 | 10.98 | 10.67 | 10.69 | 235,090 | -0.22(-2.03%) |
Apr 15, 2010 | 10.93 | 11.07 | 10.65 | 10.91 | 187,136 | -0.08(-0.74%) |
Apr 14, 2010 | 10.73 | 11.04 | 10.57 | 10.99 | 291,606 | +0.36(+3.41%) |
Apr 13, 2010 | 10.80 | 10.80 | 10.50 | 10.63 | 122,755 | -0.20(-1.84%) |
Apr 12, 2010 | 10.98 | 10.98 | 10.76 | 10.83 | 135,701 | -0.09(-0.81%) |
Apr 09, 2010 | 10.81 | 10.99 | 10.77 | 10.92 | 196,452 | +0.13(+1.23%) |
Apr 08, 2010 | 10.80 | 10.87 | 10.59 | 10.79 | 131,806 | -0.01(-0.14%) |
Apr 07, 2010 | 10.66 | 10.92 | 10.56 | 10.80 | 326,374 | +0.07(+0.69%) |
Apr 06, 2010 | 10.53 | 10.81 | 10.50 | 10.73 | 169,399 | +0.41(+3.94%) |
Apr 05, 2010 | 10.33 | 10.61 | 10.08 | 10.32 | 262,344 | -0.01(-0.14%) |
Apr 01, 2010 | 10.27 | 10.33 | 10.33 | 10.33 | 186,423 | +0.13(+1.23%) |
Mar 31, 2010 | 10.37 | 10.57 | 10.18 | 10.21 | 224,056 | -0.24(-2.27%) |
Mar 30, 2010 | 10.47 | 10.61 | 10.35 | 10.44 | 163,278 | -0.03(-0.28%) |
Mar 29, 2010 | 10.44 | 10.51 | 10.27 | 10.47 | 227,354 | +0.04(+0.35%) |
Mar 26, 2010 | 10.28 | 10.53 | 10.17 | 10.44 | 153,216 | +0.22(+2.17%) |
Mar 25, 2010 | 10.32 | 10.53 | 10.17 | 10.22 | 271,605 | -0.01(-0.14%) |
Mar 24, 2010 | 10.27 | 10.56 | 10.16 | 10.23 | 257,723 | -0.06(-0.58%) |
Mar 23, 2010 | 10.18 | 10.39 | 10.16 | 10.29 | 143,968 | +0.09(+0.87%) |
Mar 22, 2010 | 9.912 | 10.22 | 9.816 | 10.20 | 169,472 | +0.19(+1.92%) |
Mar 19, 2010 | 10.09 | 10.11 | 9.690 | 10.01 | 603,203 | -0.01(-0.07%) |
Mar 18, 2010 | 10.13 | 10.24 | 10.00 | 10.02 | 298,529 | -0.08(-0.81%) |
Mar 17, 2010 | 10.14 | 10.17 | 9.957 | 10.10 | 306,746 | +0.03(+0.29%) |
Mar 16, 2010 | 10.14 | 10.17 | 9.868 | 10.07 | 206,168 | -0.05(-0.51%) |
Mar 15, 2010 | 10.14 | 10.22 | 9.927 | 10.12 | 531,064 | +0.16(+1.63%) |
Mar 12, 2010 | 10.13 | 10.13 | 9.860 | 9.957 | 137,884 | -0.07(-0.66%) |
Mar 11, 2010 | 10.00 | 10.13 | 9.934 | 10.02 | 206,887 | -0.05(-0.51%) |
Mar 10, 2010 | 10.09 | 10.24 | 9.979 | 10.07 | 296,860 | -0.07(-0.73%) |
Mar 09, 2010 | 10.11 | 10.27 | 10.02 | 10.15 | 180,916 | -0.04(-0.36%) |
Mar 08, 2010 | 10.15 | 10.27 | 10.07 | 10.19 | 316,500 | -0.01(-0.15%) |
Mar 05, 2010 | 10.36 | 10.46 | 10.14 | 10.20 | 389,359 | -0.18(-1.71%) |
Mar 04, 2010 | 10.30 | 10.41 | 10.06 | 10.38 | 171,481 | +0.04(+0.43%) |
Mar 03, 2010 | 10.44 | 10.50 | 10.30 | 10.33 | 214,398 | -0.13(-1.20%) |
Mar 02, 2010 | 10.31 | 10.52 | 10.24 | 10.46 | 220,854 | +0.19(+1.87%) |
Mar 01, 2010 | 10.50 | 10.65 | 10.02 | 10.27 | 323,811 | -0.13(-1.28%) |
Feb 26, 2010 | 10.43 | 10.53 | 10.22 | 10.40 | 147,926 | -0.07(-0.71%) |
Feb 25, 2010 | 10.22 | 10.47 | 10.05 | 10.47 | 226,757 | +0.17(+1.65%) |
Feb 24, 2010 | 10.40 | 10.61 | 10.13 | 10.30 | 262,600 | -0.08(-0.78%) |
Feb 23, 2010 | 10.53 | 10.70 | 10.06 | 10.39 | 356,356 | -0.16(-1.47%) |
Feb 22, 2010 | 10.10 | 10.70 | 10.02 | 10.54 | 500,701 | +0.44(+4.40%) |
Feb 19, 2010 | 9.350 | 10.19 | 9.350 | 10.10 | 590,383 | +0.68(+7.23%) |
Feb 18, 2010 | 9.150 | 9.520 | 8.973 | 9.417 | 958,466 | +0.67(+7.61%) |
Feb 17, 2010 | 8.521 | 9.032 | 8.521 | 8.751 | 434,839 | +0.24(+2.87%) |
Feb 16, 2010 | 8.100 | 8.507 | 8.004 | 8.507 | 364,262 | +0.50(+6.28%) |
Feb 12, 2010 | 7.871 | 8.004 | 8.004 | 8.004 | 171,958 | +0.09(+1.12%) |
Feb 11, 2010 | 7.967 | 8.026 | 7.863 | 7.915 | 198,620 | -0.04(-0.47%) |
Feb 10, 2010 | 7.915 | 8.181 | 7.797 | 7.952 | 177,277 | +0.00(+0.00%) |
Feb 09, 2010 | 8.041 | 8.048 | 7.908 | 7.952 | 79,804 | -0.01(-0.09%) |
Feb 08, 2010 | 8.100 | 8.181 | 7.915 | 7.959 | 156,669 | -0.16(-2.00%) |
Feb 05, 2010 | 8.041 | 8.137 | 7.900 | 8.122 | 139,981 | +0.12(+1.48%) |
Feb 04, 2010 | 8.189 | 8.189 | 7.937 | 8.004 | 231,111 | -0.23(-2.79%) |
Feb 03, 2010 | 8.137 | 8.255 | 7.848 | 8.233 | 222,327 | +0.11(+1.37%) |
Feb 02, 2010 | 8.011 | 8.245 | 7.945 | 8.122 | 218,821 | +0.16(+1.95%) |
Feb 01, 2010 | 7.782 | 8.055 | 7.782 | 7.967 | 332,256 | +0.38(+4.97%) |
Jan 29, 2010 | 7.715 | 7.774 | 7.589 | 7.589 | 505,114 | -0.12(-1.54%) |
Jan 28, 2010 | 8.085 | 8.107 | 7.612 | 7.708 | 213,569 | -0.36(-4.49%) |
Jan 27, 2010 | 7.893 | 8.085 | 7.700 | 8.070 | 135,501 | +0.11(+1.39%) |
Jan 26, 2010 | 7.804 | 8.174 | 7.737 | 7.959 | 310,219 | +0.15(+1.89%) |
Jan 25, 2010 | 7.893 | 8.033 | 7.767 | 7.811 | 138,192 | -0.02(-0.28%) |
Jan 22, 2010 | 8.078 | 8.152 | 7.797 | 7.834 | 278,570 | -0.28(-3.46%) |
Jan 21, 2010 | 8.240 | 8.433 | 8.064 | 8.115 | 223,454 | -0.14(-1.70%) |
Jan 20, 2010 | 8.314 | 8.396 | 8.159 | 8.255 | 90,297 | -0.14(-1.67%) |
Jan 19, 2010 | 7.981 | 8.418 | 7.930 | 8.396 | 180,168 | +0.41(+5.09%) |
Jan 15, 2010 | 8.144 | 7.989 | 7.989 | 7.989 | 155,465 | -0.19(-2.35%) |
Jan 14, 2010 | 7.989 | 8.240 | 7.959 | 8.181 | 118,275 | +0.18(+2.31%) |
Jan 13, 2010 | 8.055 | 8.137 | 7.959 | 7.996 | 94,292 | -0.03(-0.37%) |
Jan 12, 2010 | 8.166 | 8.226 | 7.981 | 8.026 | 114,944 | -0.22(-2.69%) |
Jan 11, 2010 | 8.255 | 8.314 | 8.078 | 8.248 | 159,683 | +0.01(+0.18%) |
Jan 08, 2010 | 8.240 | 8.300 | 8.100 | 8.233 | 93,802 | -0.03(-0.36%) |
Jan 07, 2010 | 8.218 | 8.300 | 8.063 | 8.263 | 157,511 | -0.01(-0.09%) |
Jan 06, 2010 | 8.255 | 8.351 | 8.137 | 8.270 | 192,342 | +0.02(+0.27%) |
Jan 05, 2010 | 8.581 | 8.581 | 8.159 | 8.248 | 168,107 | -0.30(-3.46%) |
Jan 04, 2010 | 8.470 | 8.558 | 8.411 | 8.544 | 177,955 | +0.20(+2.39%) |
Dec 31, 2009 | 8.374 | 8.344 | 8.344 | 8.344 | 251,989 | -0.05(-0.62%) |
Dec 30, 2009 | 8.440 | 8.507 | 8.277 | 8.396 | 180,147 | -0.04(-0.44%) |
Dec 29, 2009 | 8.166 | 8.485 | 8.137 | 8.433 | 171,678 | +0.26(+3.17%) |
Dec 28, 2009 | 8.174 | 8.218 | 8.078 | 8.174 | 81,872 | +0.02(+0.27%) |
Dec 24, 2009 | 7.981 | 8.181 | 7.981 | 8.152 | 47,876 | +0.18(+2.23%) |
Dec 23, 2009 | 7.737 | 8.092 | 7.693 | 7.974 | 130,214 | +0.26(+3.36%) |
Dec 22, 2009 | 7.663 | 7.760 | 7.612 | 7.715 | 109,907 | +0.04(+0.58%) |
Dec 21, 2009 | 7.656 | 7.767 | 7.597 | 7.671 | 216,055 | +0.04(+0.48%) |
Dec 18, 2009 | 7.686 | 7.715 | 7.575 | 7.634 | 648,972 | +0.04(+0.49%) |
Dec 17, 2009 | 7.678 | 7.760 | 7.508 | 7.597 | 269,281 | -0.07(-0.96%) |
Dec 16, 2009 | 7.945 | 7.967 | 7.612 | 7.671 | 133,731 | -0.18(-2.26%) |
Dec 15, 2009 | 8.018 | 8.063 | 7.848 | 7.848 | 182,450 | -0.11(-1.39%) |
Dec 14, 2009 | 7.887 | 7.967 | 7.878 | 7.959 | 116,573 | +0.10(+1.32%) |
Dec 11, 2009 | 8.018 | 8.026 | 7.767 | 7.856 | 119,984 | -0.15(-1.85%) |
Dec 10, 2009 | 8.137 | 8.181 | 7.893 | 8.004 | 208,018 | -0.07(-0.83%) |
Dec 09, 2009 | 8.070 | 8.137 | 7.974 | 8.070 | 210,291 | +0.03(+0.37%) |
Dec 08, 2009 | 7.974 | 8.159 | 7.956 | 8.041 | 247,392 | -0.02(-0.28%) |
Dec 07, 2009 | 8.048 | 8.270 | 7.945 | 8.063 | 194,091 | -0.03(-0.37%) |
Dec 04, 2009 | 8.322 | 8.344 | 7.915 | 8.092 | 121,691 | -0.04(-0.55%) |
Dec 03, 2009 | 7.922 | 8.263 | 7.863 | 8.137 | 497,904 | +0.27(+3.48%) |
Dec 02, 2009 | 7.760 | 7.930 | 7.686 | 7.863 | 279,529 | +0.09(+1.14%) |
Dec 01, 2009 | 7.745 | 7.841 | 7.656 | 7.774 | 194,846 | +0.10(+1.35%) |
Nov 30, 2009 | 7.663 | 7.693 | 7.552 | 7.671 | 285,131 | -0.02(-0.29%) |
Nov 27, 2009 | 7.930 | 7.981 | 7.619 | 7.693 | 115,458 | -0.44(-5.37%) |
Nov 25, 2009 | 8.174 | 8.411 | 8.120 | 8.129 | 112,528 | -0.02(-0.27%) |
Nov 24, 2009 | 8.041 | 8.152 | 7.841 | 8.152 | 133,214 | +0.10(+1.19%) |
Nov 23, 2009 | 8.159 | 8.433 | 7.945 | 8.055 | 145,152 | +0.04(+0.46%) |
Nov 20, 2009 | 7.945 | 8.107 | 7.856 | 8.018 | 94,739 | +0.02(+0.28%) |
Nov 19, 2009 | 8.277 | 8.322 | 7.937 | 7.996 | 274,609 | -0.35(-4.17%) |
Nov 18, 2009 | 8.181 | 8.366 | 8.092 | 8.344 | 124,936 | +0.16(+1.90%) |
Nov 17, 2009 | 8.263 | 8.322 | 8.004 | 8.189 | 90,477 | -0.07(-0.90%) |
Nov 16, 2009 | 7.915 | 8.362 | 7.913 | 8.263 | 332,387 | +0.41(+5.18%) |
Nov 13, 2009 | 7.641 | 7.878 | 7.634 | 7.856 | 180,241 | +0.06(+0.76%) |
Nov 12, 2009 | 7.819 | 7.885 | 7.715 | 7.797 | 314,664 | -0.02(-0.28%) |
Nov 11, 2009 | 7.626 | 7.841 | 7.538 | 7.819 | 274,846 | +0.30(+4.04%) |
Nov 10, 2009 | 7.471 | 7.767 | 7.375 | 7.515 | 535,142 | +0.00(+0.00%) |
Nov 09, 2009 | 7.227 | 7.545 | 7.042 | 7.515 | 813,219 | +0.41(+5.72%) |
Nov 06, 2009 | 6.879 | 7.138 | 6.798 | 7.109 | 393,167 | +0.14(+2.02%) |
Nov 05, 2009 | 6.931 | 7.035 | 6.820 | 6.968 | 278,083 | +0.09(+1.29%) |
Nov 04, 2009 | 7.183 | 7.249 | 6.835 | 6.879 | 231,688 | -0.29(-4.02%) |
Nov 03, 2009 | 6.702 | 7.205 | 6.672 | 7.168 | 417,914 | +0.39(+5.79%) |
Nov 02, 2009 | 6.709 | 6.872 | 6.251 | 6.776 | 710,660 | +0.16(+2.46%) |
Oct 30, 2009 | 6.894 | 6.894 | 6.539 | 6.613 | 764,386 | -0.25(-3.66%) |
Oct 29, 2009 | 6.998 | 7.331 | 6.680 | 6.865 | 707,014 | -0.13(-1.80%) |
Oct 28, 2009 | 7.419 | 7.478 | 6.939 | 6.990 | 368,636 | -0.42(-5.69%) |
Oct 27, 2009 | 7.515 | 7.730 | 7.397 | 7.412 | 231,084 | -0.07(-0.89%) |
Oct 26, 2009 | 7.575 | 7.841 | 7.464 | 7.478 | 451,489 | -0.10(-1.37%) |
Oct 23, 2009 | 7.671 | 7.671 | 7.582 | 7.582 | 654,031 | -0.08(-1.06%) |
Oct 22, 2009 | 7.597 | 7.782 | 7.530 | 7.663 | 411,886 | +0.09(+1.17%) |
Oct 21, 2009 | 7.604 | 7.863 | 7.545 | 7.575 | 590,401 | -0.04(-0.58%) |
Oct 20, 2009 | 7.560 | 7.678 | 7.560 | 7.619 | 976,088 | +0.02(+0.29%) |
Oct 19, 2009 | 7.545 | 7.655 | 7.538 | 7.597 | 204,866 | +0.07(+0.88%) |
Oct 16, 2009 | 7.597 | 7.656 | 7.471 | 7.530 | 252,999 | -0.13(-1.74%) |
Oct 15, 2009 | 7.545 | 7.767 | 7.545 | 7.663 | 328,507 | +0.03(+0.39%) |
Oct 14, 2009 | 7.811 | 7.945 | 7.552 | 7.634 | 532,439 | -0.13(-1.71%) |
Oct 13, 2009 | 7.841 | 7.871 | 7.641 | 7.767 | 414,023 | -0.07(-0.85%) |
Oct 12, 2009 | 7.686 | 7.915 | 7.560 | 7.834 | 507,640 | +0.21(+2.82%) |
Oct 09, 2009 | 7.612 | 7.708 | 7.508 | 7.619 | 1,253,316 | +0.00(+0.00%) |
Oct 08, 2009 | 8.573 | 8.581 | 7.405 | 7.619 | 4,448,150 | -1.32(-14.81%) |
Oct 07, 2009 | 9.158 | 9.239 | 8.906 | 8.943 | 234,638 | -0.24(-2.66%) |
Oct 06, 2009 | 9.217 | 9.380 | 8.951 | 9.187 | 140,923 | +0.02(+0.24%) |
Oct 05, 2009 | 8.988 | 9.191 | 8.899 | 9.165 | 125,232 | +0.22(+2.48%) |
Oct 02, 2009 | 8.840 | 9.209 | 8.780 | 8.943 | 190,224 | -0.01(-0.17%) |
Oct 01, 2009 | 9.113 | 9.232 | 8.899 | 8.958 | 326,662 | -0.19(-2.10%) |
Sep 30, 2009 | 9.468 | 9.468 | 9.010 | 9.150 | 227,700 | -0.28(-2.98%) |
Sep 29, 2009 | 9.491 | 9.509 | 9.269 | 9.431 | 99,273 | -0.07(-0.70%) |
Sep 28, 2009 | 9.535 | 9.764 | 9.372 | 9.498 | 105,030 | -0.02(-0.23%) |
Sep 25, 2009 | 8.862 | 9.520 | 8.862 | 9.520 | 158,841 | +0.64(+7.25%) |
Sep 24, 2009 | 9.172 | 9.254 | 8.780 | 8.877 | 152,551 | -0.27(-2.91%) |
Sep 23, 2009 | 9.550 | 9.683 | 9.135 | 9.143 | 200,071 | -0.42(-4.41%) |
Sep 22, 2009 | 9.868 | 9.875 | 9.446 | 9.564 | 146,219 | -0.23(-2.34%) |
Sep 21, 2009 | 9.934 | 10.05 | 9.727 | 9.794 | 104,031 | -0.24(-2.43%) |
Sep 18, 2009 | 10.28 | 10.30 | 9.979 | 10.04 | 208,078 | -0.25(-2.44%) |
Sep 17, 2009 | 10.44 | 10.59 | 10.16 | 10.29 | 99,312 | +0.00(+0.00%) |
Sep 16, 2009 | 10.26 | 10.57 | 10.16 | 10.29 | 190,813 | +0.04(+0.43%) |
Sep 15, 2009 | 10.34 | 10.52 | 10.16 | 10.24 | 68,177 | -0.15(-1.42%) |
Sep 14, 2009 | 10.27 | 10.49 | 10.19 | 10.39 | 59,327 | +0.00(+0.00%) |
Sep 11, 2009 | 10.34 | 10.52 | 10.33 | 10.39 | 46,407 | +0.05(+0.50%) |
Sep 10, 2009 | 10.31 | 10.47 | 10.11 | 10.34 | 52,251 | +0.02(+0.22%) |
Sep 09, 2009 | 10.26 | 10.36 | 10.11 | 10.32 | 43,852 | +0.06(+0.58%) |
Sep 08, 2009 | 10.04 | 10.35 | 9.927 | 10.26 | 73,470 | +0.19(+1.91%) |
Sep 04, 2009 | 10.13 | 10.27 | 9.875 | 10.07 | 135,279 | -0.07(-0.66%) |
Sep 03, 2009 | 10.26 | 10.39 | 10.05 | 10.13 | 111,447 | -0.10(-1.01%) |
Sep 02, 2009 | 10.27 | 10.48 | 10.22 | 10.24 | 74,118 | -0.06(-0.57%) |
Sep 01, 2009 | 10.37 | 10.70 | 10.20 | 10.30 | 246,878 | -0.18(-1.76%) |
Aug 31, 2009 | 10.64 | 10.76 | 10.36 | 10.48 | 208,364 | -0.27(-2.54%) |
Aug 28, 2009 | 10.82 | 10.84 | 10.55 | 10.76 | 76,045 | +0.01(+0.07%) |
Aug 27, 2009 | 10.76 | 10.79 | 10.55 | 10.75 | 52,678 | -0.01(-0.14%) |
Aug 26, 2009 | 10.73 | 10.79 | 10.42 | 10.76 | 119,286 | +0.04(+0.41%) |
Aug 25, 2009 | 10.65 | 10.91 | 10.46 | 10.72 | 191,490 | +0.13(+1.26%) |
Aug 24, 2009 | 11.04 | 11.24 | 10.32 | 10.59 | 156,951 | -0.44(-3.96%) |
Aug 21, 2009 | 10.47 | 11.07 | 10.36 | 11.02 | 245,982 | +0.72(+7.04%) |
Aug 20, 2009 | 10.36 | 10.48 | 10.24 | 10.30 | 52,958 | -0.07(-0.64%) |
Aug 19, 2009 | 9.994 | 10.39 | 9.934 | 10.36 | 47,998 | +0.21(+2.11%) |
Aug 18, 2009 | 10.42 | 10.44 | 10.02 | 10.15 | 62,427 | +0.05(+0.51%) |
Aug 17, 2009 | 10.26 | 10.44 | 9.971 | 10.10 | 101,964 | -0.44(-4.21%) |
Aug 14, 2009 | 10.64 | 10.71 | 10.40 | 10.54 | 99,380 | -0.10(-0.97%) |
Aug 13, 2009 | 10.79 | 10.87 | 10.28 | 10.64 | 90,660 | -0.11(-1.03%) |
Aug 12, 2009 | 10.33 | 10.94 | 10.28 | 10.76 | 300,034 | +0.41(+3.93%) |
Aug 11, 2009 | 10.65 | 10.72 | 10.33 | 10.35 | 129,958 | -0.36(-3.32%) |
Aug 10, 2009 | 10.79 | 10.96 | 10.53 | 10.70 | 245,069 | -0.08(-0.75%) |
Aug 07, 2009 | 10.23 | 11.01 | 10.16 | 10.79 | 387,229 | +0.78(+7.84%) |
Aug 06, 2009 | 10.00 | 10.11 | 9.513 | 10.00 | 137,439 | +0.07(+0.75%) |
Aug 05, 2009 | 10.23 | 10.40 | 9.816 | 9.927 | 194,785 | -0.30(-2.96%) |
Aug 04, 2009 | 10.30 | 10.43 | 10.02 | 10.23 | 292,169 | -0.10(-1.00%) |
Aug 03, 2009 | 10.22 | 10.38 | 10.04 | 10.33 | 213,940 | +0.15(+1.45%) |
Jul 31, 2009 | 9.661 | 10.58 | 9.624 | 10.19 | 366,137 | -0.70(-6.39%) |
Jul 30, 2009 | 11.59 | 11.59 | 9.868 | 10.88 | 536,179 | -0.54(-4.73%) |
Jul 29, 2009 | 12.06 | 12.33 | 11.41 | 11.42 | 141,107 | -0.73(-6.03%) |
Jul 28, 2009 | 11.35 | 12.23 | 11.33 | 12.15 | 157,815 | +0.66(+5.73%) |
Jul 27, 2009 | 11.24 | 11.55 | 11.15 | 11.50 | 88,314 | +0.24(+2.10%) |
Jul 24, 2009 | 11.17 | 11.32 | 11.03 | 11.26 | 205 | -0.01(-0.07%) |
Jul 23, 2009 | 10.84 | 11.32 | 10.69 | 11.27 | 119,378 | +0.42(+3.89%) |
Jul 22, 2009 | 10.43 | 11.00 | 10.43 | 10.84 | 103,152 | +0.37(+3.53%) |
Jul 21, 2009 | 10.57 | 10.74 | 10.42 | 10.47 | 82,126 | +0.01(+0.07%) |
Jul 20, 2009 | 10.42 | 10.53 | 10.23 | 10.47 | 162,364 | +0.06(+0.57%) |
Jul 17, 2009 | 10.69 | 10.82 | 10.24 | 10.41 | 213,727 | -0.31(-2.90%) |
Jul 16, 2009 | 11.46 | 11.46 | 10.57 | 10.72 | 175,884 | -0.82(-7.12%) |
Jul 15, 2009 | 10.87 | 11.69 | 10.36 | 11.54 | 354,711 | +0.75(+7.00%) |
Jul 14, 2009 | 11.04 | 11.05 | 10.73 | 10.79 | 182,398 | -0.16(-1.49%) |
Jul 13, 2009 | 10.82 | 11.04 | 10.74 | 10.95 | 179,014 | +0.35(+3.35%) |
Jul 10, 2009 | 10.61 | 10.67 | 10.47 | 10.59 | 77,220 | -0.14(-1.31%) |
Jul 09, 2009 | 10.83 | 10.83 | 10.62 | 10.73 | 96,736 | +0.01(+0.07%) |
Jul 08, 2009 | 10.81 | 10.97 | 10.50 | 10.73 | 128,804 | +0.00(+0.00%) |
Jul 07, 2009 | 10.74 | 10.93 | 10.63 | 10.73 | 152,405 | +0.06(+0.56%) |
Jul 06, 2009 | 10.63 | 10.71 | 10.38 | 10.67 | 167,254 | -0.13(-1.23%) |
Jul 02, 2009 | 10.72 | 10.80 | 10.54 | 10.80 | 160,636 | -0.12(-1.08%) |
Jul 01, 2009 | 10.62 | 10.93 | 10.52 | 10.92 | 270,950 | +0.38(+3.58%) |
Jun 30, 2009 | 10.61 | 10.64 | 10.39 | 10.54 | 164,664 | -0.03(-0.28%) |
Jun 29, 2009 | 10.93 | 10.93 | 10.54 | 10.57 | 130,426 | -0.36(-3.25%) |
Jun 26, 2009 | 10.63 | 10.98 | 10.54 | 10.93 | 167,316 | +0.24(+2.21%) |
Jun 25, 2009 | 10.67 | 10.76 | 10.58 | 10.69 | 113,906 | -0.04(-0.41%) |
Jun 24, 2009 | 10.62 | 11.04 | 10.53 | 10.73 | 119,003 | +0.19(+1.82%) |
Jun 23, 2009 | 10.76 | 10.76 | 10.48 | 10.54 | 115,538 | -0.16(-1.45%) |
Jun 22, 2009 | 10.75 | 10.93 | 10.48 | 10.70 | 233,974 | -0.19(-1.70%) |
Jun 19, 2009 | 10.48 | 10.99 | 10.38 | 10.88 | 261,282 | +0.56(+5.45%) |
Jun 18, 2009 | 10.14 | 10.59 | 10.10 | 10.32 | 98,500 | +0.21(+2.05%) |
Jun 17, 2009 | 10.44 | 10.44 | 9.949 | 10.11 | 451,666 | -0.33(-3.19%) |
Jun 16, 2009 | 10.81 | 10.91 | 10.38 | 10.44 | 113,994 | -0.30(-2.82%) |
Jun 15, 2009 | 10.88 | 11.00 | 10.66 | 10.75 | 155,344 | -0.43(-3.84%) |
Jun 12, 2009 | 11.07 | 11.21 | 11.00 | 11.18 | 145,827 | +0.01(+0.13%) |
Jun 11, 2009 | 11.04 | 11.35 | 11.03 | 11.16 | 242,451 | +0.13(+1.21%) |
Jun 10, 2009 | 11.58 | 11.64 | 10.83 | 11.03 | 279,093 | -0.39(-3.43%) |
Jun 09, 2009 | 11.56 | 11.63 | 11.27 | 11.42 | 194,686 | -0.08(-0.71%) |
Jun 08, 2009 | 11.62 | 11.69 | 11.20 | 11.50 | 269,360 | -0.16(-1.40%) |
Jun 05, 2009 | 12.18 | 12.30 | 11.57 | 11.67 | 287,386 | -0.32(-2.65%) |
Jun 04, 2009 | 11.69 | 12.23 | 11.61 | 11.98 | 211,798 | +0.41(+3.58%) |
Jun 03, 2009 | 11.72 | 11.76 | 11.34 | 11.57 | 242,410 | -0.09(-0.76%) |
Jun 02, 2009 | 11.04 | 11.87 | 11.02 | 11.66 | 366,257 | +0.56(+5.07%) |
Jun 01, 2009 | 11.54 | 11.66 | 10.96 | 11.10 | 274,948 | -0.30(-2.60%) |
May 29, 2009 | 11.06 | 11.42 | 10.84 | 11.39 | 294,245 | +0.35(+3.15%) |
May 28, 2009 | 11.40 | 11.40 | 10.53 | 11.04 | 421,592 | -0.16(-1.45%) |
May 27, 2009 | 12.22 | 12.22 | 11.10 | 11.21 | 226,927 | -1.14(-9.23%) |
May 26, 2009 | 12.22 | 12.53 | 12.09 | 12.35 | 263,003 | -0.04(-0.36%) |
May 22, 2009 | 12.19 | 12.48 | 12.00 | 12.39 | 222,475 | +0.27(+2.20%) |
May 21, 2009 | 12.23 | 12.58 | 11.89 | 12.12 | 267,225 | -0.30(-2.44%) |
May 20, 2009 | 13.17 | 13.42 | 12.32 | 12.43 | 468,002 | -0.60(-4.60%) |
May 19, 2009 | 13.24 | 13.37 | 12.54 | 13.03 | 512,533 | -0.09(-0.68%) |
May 18, 2009 | 12.84 | 13.17 | 12.57 | 13.12 | 149,051 | +0.50(+3.99%) |
May 15, 2009 | 12.66 | 12.86 | 12.57 | 12.61 | 309,475 | -0.12(-0.93%) |
May 14, 2009 | 12.58 | 13.20 | 12.52 | 12.73 | 251,069 | +0.13(+1.06%) |
May 13, 2009 | 12.68 | 13.18 | 12.43 | 12.60 | 422,534 | -0.38(-2.91%) |
May 12, 2009 | 14.11 | 14.18 | 12.80 | 12.97 | 447,621 | -1.02(-7.29%) |
May 11, 2009 | 14.42 | 14.82 | 13.93 | 14.00 | 260,911 | -0.94(-6.29%) |
May 08, 2009 | 14.48 | 14.99 | 13.90 | 14.93 | 511,272 | +0.76(+5.38%) |
May 07, 2009 | 15.90 | 16.01 | 14.10 | 14.17 | 466,276 | -1.44(-9.24%) |
May 06, 2009 | 15.89 | 15.97 | 15.16 | 15.62 | 295,024 | -0.07(-0.47%) |
May 05, 2009 | 15.87 | 15.87 | 15.17 | 15.69 | 379,928 | -0.14(-0.89%) |
May 04, 2009 | 16.36 | 16.41 | 15.13 | 15.83 | 625,785 | -0.16(-1.02%) |