Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.47 | 12.80 | 11.30 | 12.13 | 110,204 | +0.84(+7.40%) |
Apr 29, 2010 | 11.46 | 11.51 | 10.83 | 11.30 | 26,967 | +0.04(+0.33%) |
Apr 28, 2010 | 10.88 | 11.90 | 10.88 | 11.26 | 60,338 | +0.28(+2.51%) |
Apr 27, 2010 | 9.929 | 11.03 | 9.827 | 10.99 | 48,572 | +1.15(+11.68%) |
Apr 26, 2010 | 9.745 | 10.04 | 9.349 | 9.837 | 21,963 | +0.18(+1.90%) |
Apr 23, 2010 | 9.303 | 9.653 | 9.166 | 9.653 | 33,801 | +0.28(+3.04%) |
Apr 22, 2010 | 9.313 | 9.395 | 9.248 | 9.368 | 23,079 | +0.08(+0.89%) |
Apr 21, 2010 | 8.825 | 9.432 | 8.825 | 9.285 | 32,874 | +0.37(+4.12%) |
Apr 20, 2010 | 8.191 | 8.991 | 8.164 | 8.917 | 36,885 | +0.70(+8.50%) |
Apr 19, 2010 | 8.182 | 8.366 | 8.145 | 8.219 | 5,232 | -0.03(-0.33%) |
Apr 16, 2010 | 8.237 | 8.761 | 8.145 | 8.246 | 42,916 | +0.04(+0.45%) |
Apr 15, 2010 | 8.182 | 8.375 | 8.173 | 8.209 | 13,991 | +0.00(+0.00%) |
Apr 14, 2010 | 8.917 | 8.917 | 8.136 | 8.209 | 59,413 | -0.53(-6.10%) |
Apr 13, 2010 | 9.285 | 9.423 | 8.743 | 8.743 | 30,954 | -0.52(-5.65%) |
Apr 12, 2010 | 8.871 | 9.497 | 8.871 | 9.267 | 30,231 | +0.35(+3.92%) |
Apr 09, 2010 | 8.081 | 9.074 | 8.081 | 8.917 | 25,484 | +0.81(+10.04%) |
Apr 08, 2010 | 8.053 | 8.209 | 8.044 | 8.104 | 5,397 | +0.06(+0.74%) |
Apr 07, 2010 | 8.053 | 8.108 | 8.044 | 8.044 | 2,719 | -0.05(-0.57%) |
Apr 06, 2010 | 8.090 | 8.274 | 8.044 | 8.090 | 10,901 | +0.03(+0.34%) |
Apr 05, 2010 | 8.062 | 8.177 | 8.026 | 8.062 | 1,087 | -0.15(-1.79%) |
Apr 01, 2010 | 8.274 | 8.209 | 8.209 | 8.209 | 4,133 | +0.03(+0.34%) |
Mar 31, 2010 | 8.035 | 8.366 | 8.026 | 8.182 | 4,803 | +0.08(+1.02%) |
Mar 30, 2010 | 8.182 | 8.182 | 8.099 | 8.099 | 543 | +0.04(+0.46%) |
Mar 29, 2010 | 8.044 | 8.090 | 8.007 | 8.062 | 978 | -0.12(-1.46%) |
Mar 26, 2010 | 8.246 | 8.255 | 8.182 | 8.182 | 1,909 | +0.02(+0.23%) |
Mar 25, 2010 | 8.062 | 8.246 | 8.062 | 8.164 | 1,957 | -0.06(-0.78%) |
Mar 24, 2010 | 8.136 | 8.439 | 8.044 | 8.228 | 25,910 | +0.01(+0.11%) |
Mar 23, 2010 | 7.952 | 8.274 | 7.814 | 8.219 | 25,938 | +0.15(+1.82%) |
Mar 22, 2010 | 8.182 | 8.182 | 8.072 | 8.072 | 6,745 | +0.14(+1.74%) |
Mar 19, 2010 | 8.044 | 8.081 | 7.915 | 7.934 | 4,455 | -0.27(-3.25%) |
Mar 18, 2010 | 8.329 | 8.329 | 8.026 | 8.200 | 23,753 | +0.16(+1.94%) |
Mar 17, 2010 | 8.145 | 8.228 | 8.044 | 8.044 | 11,568 | -0.09(-1.13%) |
Mar 16, 2010 | 8.099 | 8.191 | 8.090 | 8.136 | 4,846 | +0.00(+0.00%) |
Mar 15, 2010 | 8.154 | 8.246 | 8.044 | 8.136 | 4,823 | +0.00(+0.00%) |
Mar 12, 2010 | 7.851 | 8.550 | 7.851 | 8.136 | 18,967 | -0.02(-0.23%) |
Mar 11, 2010 | 7.906 | 8.366 | 7.906 | 8.154 | 9,718 | -0.10(-1.22%) |
Mar 10, 2010 | 9.055 | 9.055 | 8.164 | 8.255 | 38,292 | -0.64(-7.23%) |
Mar 09, 2010 | 8.688 | 9.101 | 8.540 | 8.899 | 27,557 | +0.38(+4.42%) |
Mar 08, 2010 | 8.357 | 8.660 | 7.171 | 8.522 | 26,473 | +0.33(+4.04%) |
Mar 05, 2010 | 8.191 | 8.301 | 8.182 | 8.191 | 4,352 | +0.01(+0.11%) |
Mar 04, 2010 | 8.200 | 8.200 | 8.182 | 8.182 | 1,466 | -0.06(-0.78%) |
Mar 03, 2010 | 8.182 | 8.246 | 8.182 | 8.246 | 761 | -0.06(-0.77%) |
Mar 02, 2010 | 8.200 | 8.366 | 8.182 | 8.311 | 3,221 | +0.13(+1.57%) |
Mar 01, 2010 | 8.182 | 8.182 | 8.182 | 8.182 | 156 | +0.00(+0.00%) |
Feb 26, 2010 | 8.182 | 8.182 | 8.044 | 8.182 | 4,294 | +0.00(+0.00%) |
Feb 24, 2010 | 8.642 | 8.182 | 8.182 | 8.182 | 7,831 | -0.49(-5.62%) |
Feb 22, 2010 | 8.439 | 8.669 | 8.669 | 8.669 | 1,305 | -0.06(-0.74%) |
Feb 19, 2010 | 8.779 | 8.779 | 8.412 | 8.733 | 9,847 | +0.23(+2.70%) |
Feb 18, 2010 | 8.044 | 8.917 | 8.044 | 8.504 | 24,891 | +0.29(+3.58%) |
Feb 17, 2010 | 8.522 | 8.522 | 7.649 | 8.209 | 2,325 | +0.03(+0.39%) |
Feb 16, 2010 | 8.366 | 8.366 | 8.177 | 8.177 | 218 | -0.10(-1.17%) |
Feb 12, 2010 | 8.044 | 8.274 | 8.274 | 8.274 | 2,719 | +0.23(+2.86%) |
Feb 11, 2010 | 7.906 | 8.062 | 7.842 | 8.044 | 1,088 | -0.39(-4.58%) |
Feb 10, 2010 | 8.504 | 8.623 | 8.274 | 8.430 | 3,929 | -0.27(-3.07%) |
Feb 09, 2010 | 7.915 | 8.936 | 7.612 | 8.697 | 41,594 | +0.65(+8.11%) |
Feb 08, 2010 | 7.704 | 8.118 | 7.667 | 8.044 | 9,725 | +0.15(+1.86%) |
Feb 05, 2010 | 7.584 | 8.136 | 7.474 | 7.897 | 6,200 | +0.38(+5.01%) |
Feb 04, 2010 | 7.934 | 8.182 | 7.483 | 7.520 | 7,529 | -0.79(-9.46%) |
Feb 03, 2010 | 7.998 | 8.347 | 7.658 | 8.306 | 7,245 | +0.55(+7.05%) |
Feb 02, 2010 | 8.347 | 8.347 | 7.419 | 7.759 | 13,924 | -0.51(-6.22%) |
Feb 01, 2010 | 8.936 | 9.009 | 7.851 | 8.274 | 18,906 | -0.73(-8.07%) |
Jan 29, 2010 | 9.101 | 9.101 | 8.439 | 9.000 | 6,479 | +0.10(+1.14%) |
Jan 28, 2010 | 8.798 | 9.101 | 8.605 | 8.899 | 8,053 | -0.10(-1.12%) |
Jan 27, 2010 | 8.733 | 9.000 | 8.733 | 9.000 | 337 | +0.04(+0.41%) |
Jan 26, 2010 | 8.963 | 9.000 | 8.670 | 8.963 | 5,260 | +0.06(+0.72%) |
Jan 25, 2010 | 7.630 | 9.193 | 7.327 | 8.899 | 31,924 | +1.87(+26.54%) |
Jan 22, 2010 | 7.217 | 7.685 | 7.033 | 7.033 | 18,805 | -0.52(-6.93%) |
Jan 21, 2010 | 7.998 | 8.219 | 7.327 | 7.557 | 35,889 | -0.33(-4.20%) |
Jan 20, 2010 | 8.393 | 8.393 | 7.879 | 7.888 | 7,582 | -0.78(-9.01%) |
Jan 19, 2010 | 8.660 | 9.101 | 8.366 | 8.669 | 15,146 | -0.18(-2.08%) |
Jan 15, 2010 | 9.120 | 8.853 | 8.853 | 8.853 | 5,656 | +0.06(+0.63%) |
Jan 14, 2010 | 7.548 | 8.917 | 7.492 | 8.798 | 22,550 | +1.09(+14.20%) |
Jan 13, 2010 | 7.575 | 7.943 | 7.492 | 7.704 | 12,479 | -0.08(-1.06%) |
Jan 12, 2010 | 8.320 | 8.485 | 7.676 | 7.787 | 25,427 | -0.64(-7.63%) |
Jan 11, 2010 | 7.759 | 8.697 | 7.538 | 8.430 | 14,084 | +0.74(+9.56%) |
Jan 08, 2010 | 7.759 | 7.906 | 7.566 | 7.695 | 14,224 | -0.03(-0.36%) |
Jan 07, 2010 | 7.897 | 7.897 | 7.722 | 7.722 | 740 | +0.06(+0.84%) |
Jan 06, 2010 | 7.704 | 7.897 | 7.410 | 7.658 | 10,555 | +0.02(+0.24%) |
Jan 05, 2010 | 7.584 | 7.685 | 7.584 | 7.639 | 978 | +0.06(+0.73%) |
Jan 04, 2010 | 7.502 | 7.649 | 7.419 | 7.584 | 1,943 | -0.09(-1.20%) |
Dec 31, 2009 | 7.676 | 7.676 | 7.676 | 7.676 | 761 | +0.01(+0.12%) |
Dec 30, 2009 | 8.053 | 8.053 | 7.667 | 7.667 | 6,438 | -0.22(-2.80%) |
Dec 29, 2009 | 8.026 | 8.145 | 7.639 | 7.888 | 6,641 | -0.36(-4.35%) |
Dec 28, 2009 | 7.483 | 8.246 | 7.446 | 8.246 | 10,995 | +0.68(+8.99%) |
Dec 24, 2009 | 7.400 | 8.504 | 7.364 | 7.566 | 13,947 | -0.21(-2.72%) |
Dec 23, 2009 | 7.474 | 7.860 | 7.456 | 7.777 | 14,575 | +0.06(+0.83%) |
Dec 22, 2009 | 8.164 | 8.274 | 7.446 | 7.713 | 23,005 | -0.06(-0.71%) |
Dec 21, 2009 | 7.713 | 8.237 | 7.713 | 7.768 | 761 | -0.05(-0.59%) |
Dec 18, 2009 | 7.777 | 7.814 | 7.777 | 7.814 | 1,087 | +0.04(+0.47%) |
Dec 17, 2009 | 7.630 | 7.998 | 7.511 | 7.777 | 7,775 | +0.42(+5.75%) |
Dec 16, 2009 | 7.327 | 7.833 | 7.226 | 7.355 | 6,473 | +0.16(+2.17%) |
Dec 15, 2009 | 7.266 | 7.266 | 6.913 | 7.198 | 761 | +0.21(+3.03%) |
Dec 14, 2009 | 6.886 | 7.207 | 6.867 | 6.987 | 2,798 | +0.05(+0.66%) |
Dec 11, 2009 | 7.005 | 7.143 | 6.812 | 6.941 | 7,840 | +0.17(+2.58%) |
Dec 10, 2009 | 6.803 | 7.217 | 6.766 | 6.766 | 12,692 | -0.06(-0.94%) |
Dec 09, 2009 | 6.895 | 7.033 | 6.601 | 6.830 | 12,906 | -0.22(-3.13%) |
Dec 08, 2009 | 6.922 | 7.115 | 6.895 | 7.051 | 3,376 | +0.11(+1.59%) |
Dec 07, 2009 | 7.906 | 7.906 | 6.775 | 6.941 | 23,624 | -0.87(-11.18%) |
Dec 04, 2009 | 7.814 | 7.879 | 7.814 | 7.814 | 2,191 | +0.42(+5.72%) |
Dec 03, 2009 | 7.428 | 7.584 | 7.391 | 7.391 | 6,545 | +0.01(+0.12%) |
Dec 02, 2009 | 7.161 | 8.141 | 7.161 | 7.382 | 5,421 | +0.28(+4.02%) |
Dec 01, 2009 | 6.987 | 7.217 | 6.987 | 7.097 | 4,698 | +0.02(+0.26%) |
Nov 30, 2009 | 7.180 | 7.180 | 7.079 | 7.079 | 4,012 | -0.06(-0.77%) |
Nov 27, 2009 | 6.849 | 7.134 | 6.490 | 7.134 | 6,691 | +0.15(+2.11%) |
Nov 25, 2009 | 7.437 | 7.437 | 6.950 | 6.987 | 8,445 | -0.48(-6.40%) |
Nov 24, 2009 | 7.263 | 7.823 | 7.051 | 7.465 | 19,604 | -0.51(-6.34%) |
Nov 23, 2009 | 8.081 | 8.651 | 7.639 | 7.970 | 23,669 | +0.10(+1.29%) |
Nov 20, 2009 | 7.446 | 8.246 | 7.355 | 7.869 | 7,451 | -0.53(-6.35%) |
Nov 19, 2009 | 7.446 | 8.844 | 7.446 | 8.403 | 4,133 | +0.13(+1.56%) |
Nov 18, 2009 | 8.347 | 8.476 | 8.274 | 8.274 | 3,598 | +0.12(+1.47%) |
Nov 17, 2009 | 7.833 | 8.384 | 7.833 | 8.154 | 4,671 | +0.22(+2.78%) |
Nov 16, 2009 | 8.274 | 8.274 | 7.676 | 7.934 | 3,451 | -0.45(-5.41%) |
Nov 12, 2009 | 8.388 | 8.388 | 8.388 | 8.388 | 0 | -0.48(-5.45%) |
Nov 11, 2009 | 8.733 | 8.917 | 8.733 | 8.871 | 1,207 | +0.14(+1.58%) |
Nov 10, 2009 | 8.963 | 8.963 | 8.733 | 8.733 | 4,686 | +0.00(+0.00%) |
Nov 09, 2009 | 9.101 | 9.101 | 8.733 | 8.733 | 6,410 | -0.39(-4.23%) |
Nov 06, 2009 | 9.101 | 9.120 | 9.009 | 9.120 | 3,516 | +0.02(+0.20%) |
Nov 05, 2009 | 9.248 | 9.248 | 9.101 | 9.101 | 870 | +0.09(+1.02%) |
Nov 04, 2009 | 9.101 | 9.101 | 8.733 | 9.009 | 4,059 | -0.09(-1.01%) |
Nov 03, 2009 | 9.101 | 9.101 | 9.101 | 9.101 | 373 | +0.00(+0.00%) |
Nov 02, 2009 | 9.101 | 9.101 | 9.101 | 9.101 | 871 | -0.32(-3.41%) |
Oct 30, 2009 | 9.414 | 9.423 | 9.414 | 9.423 | 1,626 | +0.29(+3.22%) |
Oct 28, 2009 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | -0.06(-0.70%) |
Oct 27, 2009 | 9.129 | 9.193 | 9.129 | 9.193 | 1,087 | -0.08(-0.89%) |
Oct 26, 2009 | 9.166 | 9.349 | 9.166 | 9.276 | 4,239 | +0.04(+0.40%) |
Oct 23, 2009 | 9.239 | 9.239 | 9.132 | 9.239 | 870 | -0.06(-0.59%) |
Oct 22, 2009 | 9.451 | 9.451 | 9.294 | 9.294 | 1,144 | +0.10(+1.10%) |
Oct 21, 2009 | 9.198 | 9.239 | 9.193 | 9.193 | 761 | -0.28(-2.91%) |
Oct 20, 2009 | 9.469 | 9.469 | 9.469 | 9.469 | 2,956 | +0.28(+3.00%) |
Oct 19, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 108 | -0.01(-0.16%) |
Oct 16, 2009 | 9.202 | 9.208 | 9.193 | 9.208 | 1,783 | -0.08(-0.83%) |
Oct 15, 2009 | 9.202 | 9.285 | 9.193 | 9.285 | 4,459 | +0.39(+4.34%) |
Oct 13, 2009 | 9.138 | 8.899 | 8.899 | 8.899 | 3,480 | -0.22(-2.42%) |
Oct 12, 2009 | 9.120 | 9.120 | 9.120 | 9.120 | 108 | +0.02(+0.20%) |
Oct 09, 2009 | 9.184 | 9.230 | 9.074 | 9.101 | 11,162 | -0.34(-3.60%) |
Oct 08, 2009 | 9.101 | 9.644 | 9.101 | 9.441 | 2,700 | +0.43(+4.80%) |
Oct 07, 2009 | 8.871 | 9.239 | 8.871 | 9.009 | 5,805 | -0.09(-1.01%) |
Oct 06, 2009 | 9.248 | 9.303 | 9.018 | 9.101 | 1,441 | -0.09(-1.00%) |
Oct 05, 2009 | 9.101 | 9.193 | 9.101 | 9.193 | 3,299 | +0.09(+1.01%) |
Oct 02, 2009 | 9.239 | 9.239 | 9.101 | 9.101 | 2,502 | -0.25(-2.65%) |
Oct 01, 2009 | 9.322 | 9.533 | 9.193 | 9.349 | 1,985 | -0.03(-0.29%) |
Sep 30, 2009 | 9.221 | 9.515 | 9.221 | 9.377 | 2,211 | -0.07(-0.78%) |
Sep 29, 2009 | 9.653 | 9.846 | 9.303 | 9.451 | 6,300 | +0.22(+2.39%) |
Sep 28, 2009 | 9.653 | 9.671 | 9.230 | 9.230 | 8,742 | +0.12(+1.31%) |
Sep 25, 2009 | 9.451 | 9.451 | 9.110 | 9.110 | 1,430 | -0.41(-4.34%) |
Sep 24, 2009 | 9.340 | 9.524 | 9.340 | 9.524 | 217 | +0.23(+2.47%) |
Sep 23, 2009 | 9.368 | 9.377 | 9.267 | 9.294 | 870 | -0.04(-0.39%) |
Sep 22, 2009 | 9.221 | 9.349 | 9.101 | 9.331 | 4,339 | +0.01(+0.10%) |
Sep 21, 2009 | 9.386 | 9.423 | 9.028 | 9.322 | 7,418 | -0.15(-1.55%) |
Sep 18, 2009 | 9.120 | 9.469 | 9.109 | 9.469 | 1,769 | +0.14(+1.48%) |
Sep 17, 2009 | 9.129 | 9.515 | 9.129 | 9.331 | 652 | +0.23(+2.53%) |
Sep 16, 2009 | 9.386 | 9.386 | 8.871 | 9.101 | 31,648 | -0.06(-0.60%) |
Sep 15, 2009 | 9.120 | 9.156 | 9.120 | 9.156 | 1,187 | +0.16(+1.74%) |
Sep 14, 2009 | 8.963 | 9.322 | 8.927 | 9.000 | 1,686 | -0.22(-2.39%) |
Sep 11, 2009 | 8.945 | 9.368 | 8.945 | 9.221 | 28,295 | +0.21(+2.35%) |
Sep 10, 2009 | 9.193 | 9.193 | 9.009 | 9.009 | 2,386 | -0.09(-1.01%) |
Sep 09, 2009 | 9.083 | 9.469 | 9.055 | 9.101 | 6,957 | -0.37(-3.88%) |
Sep 08, 2009 | 9.083 | 9.469 | 9.083 | 9.469 | 10,660 | +0.39(+4.25%) |
Sep 04, 2009 | 9.046 | 9.110 | 9.009 | 9.083 | 1,087 | +0.17(+1.86%) |
Sep 03, 2009 | 8.917 | 8.917 | 8.917 | 8.917 | 108 | -0.05(-0.51%) |
Sep 02, 2009 | 8.825 | 8.963 | 8.816 | 8.963 | 978 | +0.00(+0.00%) |
Sep 01, 2009 | 9.221 | 9.221 | 8.733 | 8.963 | 3,584 | -0.45(-4.79%) |
Aug 31, 2009 | 9.193 | 9.524 | 8.945 | 9.414 | 3,353 | +0.19(+2.09%) |
Aug 28, 2009 | 9.432 | 9.432 | 9.092 | 9.221 | 1,196 | -0.28(-2.90%) |
Aug 27, 2009 | 9.625 | 9.662 | 9.340 | 9.497 | 2,501 | +0.28(+3.09%) |
Aug 26, 2009 | 9.460 | 9.460 | 8.982 | 9.212 | 7,490 | -0.25(-2.62%) |
Aug 25, 2009 | 10.07 | 10.07 | 9.377 | 9.460 | 12,689 | -0.14(-1.44%) |
Aug 24, 2009 | 9.515 | 9.846 | 9.064 | 9.598 | 14,349 | -0.03(-0.29%) |
Aug 21, 2009 | 9.607 | 9.910 | 9.193 | 9.625 | 13,668 | +0.49(+5.33%) |
Aug 20, 2009 | 9.598 | 9.598 | 9.046 | 9.138 | 5,782 | -0.41(-4.33%) |
Aug 19, 2009 | 9.515 | 10.02 | 8.789 | 9.552 | 8,076 | +0.33(+3.59%) |
Aug 18, 2009 | 9.276 | 9.873 | 9.055 | 9.221 | 2,066 | -0.01(-0.10%) |
Aug 17, 2009 | 8.963 | 9.653 | 8.963 | 9.230 | 1,627 | +0.27(+2.96%) |
Aug 13, 2009 | 8.963 | 8.964 | 8.964 | 8.964 | 1,414 | +0.00(+0.01%) |
Aug 12, 2009 | 8.963 | 8.963 | 8.733 | 8.963 | 3,763 | +0.23(+2.63%) |
Aug 11, 2009 | 8.743 | 8.743 | 8.706 | 8.733 | 921 | -0.66(-7.04%) |
Aug 10, 2009 | 9.469 | 9.864 | 9.202 | 9.395 | 2,978 | +0.17(+1.79%) |
Aug 07, 2009 | 9.570 | 9.653 | 9.147 | 9.230 | 16,050 | -0.51(-5.28%) |
Aug 06, 2009 | 9.331 | 9.919 | 9.331 | 9.745 | 9,935 | +0.63(+6.96%) |
Aug 05, 2009 | 9.276 | 9.377 | 9.110 | 9.110 | 1,107 | +0.06(+0.71%) |
Aug 04, 2009 | 9.331 | 9.331 | 9.046 | 9.046 | 1,659 | -0.37(-3.91%) |
Aug 03, 2009 | 9.377 | 9.653 | 9.368 | 9.414 | 3,480 | +0.07(+0.79%) |
Jul 31, 2009 | 9.257 | 9.414 | 9.257 | 9.340 | 543 | -0.08(-0.88%) |
Jul 30, 2009 | 9.634 | 9.653 | 9.239 | 9.423 | 3,732 | +0.04(+0.39%) |
Jul 29, 2009 | 9.257 | 9.607 | 9.257 | 9.386 | 6,346 | -0.00(-0.04%) |
Jul 28, 2009 | 9.359 | 9.423 | 9.331 | 9.390 | 2,472 | +0.03(+0.33%) |
Jul 27, 2009 | 9.487 | 9.524 | 9.230 | 9.359 | 8,261 | -0.48(-4.86%) |
Jul 24, 2009 | 9.680 | 9.837 | 9.680 | 9.837 | 1,355 | +0.09(+0.94%) |
Jul 21, 2009 | 9.873 | 9.745 | 9.745 | 9.745 | 4,351 | -0.07(-0.75%) |
Jul 20, 2009 | 9.809 | 9.818 | 9.708 | 9.818 | 1,305 | +0.06(+0.66%) |
Jul 17, 2009 | 9.579 | 10.09 | 9.478 | 9.754 | 30,323 | +0.03(+0.28%) |
Jul 16, 2009 | 9.800 | 9.800 | 9.579 | 9.726 | 1,740 | +0.28(+3.02%) |
Jul 15, 2009 | 9.441 | 9.441 | 9.441 | 9.441 | 251 | -0.21(-2.19%) |
Jul 14, 2009 | 9.809 | 9.901 | 9.607 | 9.653 | 2,303 | -0.14(-1.41%) |
Jul 10, 2009 | 9.653 | 9.791 | 9.791 | 9.791 | 1,957 | +0.37(+3.90%) |
Jul 07, 2009 | 9.423 | 9.423 | 9.423 | 9.423 | 0 | +0.00(+0.00%) |
Jul 06, 2009 | 9.101 | 9.423 | 9.101 | 9.423 | 677 | +0.00(+0.00%) |
Jul 02, 2009 | 9.653 | 9.653 | 9.147 | 9.423 | 5,557 | +0.23(+2.50%) |
Jul 01, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 1,975 | +0.00(+0.00%) |
Jun 30, 2009 | 9.178 | 9.519 | 9.178 | 9.193 | 1,268 | -0.20(-2.15%) |
Jun 29, 2009 | 9.469 | 9.694 | 9.386 | 9.395 | 1,740 | -0.04(-0.39%) |
Jun 26, 2009 | 9.451 | 9.745 | 9.285 | 9.432 | 2,501 | +0.00(+0.00%) |
Jun 25, 2009 | 9.515 | 9.515 | 9.349 | 9.432 | 6,825 | +0.10(+1.08%) |
Jun 24, 2009 | 10.11 | 10.11 | 9.153 | 9.331 | 7,400 | -0.58(-5.84%) |
Jun 23, 2009 | 9.634 | 9.910 | 9.193 | 9.910 | 29,636 | +0.48(+5.07%) |
Jun 22, 2009 | 9.129 | 9.653 | 9.092 | 9.432 | 14,665 | +0.30(+3.32%) |
Jun 19, 2009 | 9.285 | 9.285 | 9.037 | 9.129 | 1,098 | -0.13(-1.39%) |
Jun 18, 2009 | 9.018 | 9.257 | 9.018 | 9.257 | 3,176 | +0.19(+2.13%) |
Jun 16, 2009 | 9.064 | 9.064 | 9.064 | 9.064 | 0 | -0.47(-4.92%) |
Jun 15, 2009 | 9.579 | 9.579 | 9.515 | 9.533 | 435 | +0.06(+0.58%) |
Jun 12, 2009 | 9.055 | 9.671 | 9.055 | 9.478 | 2,642 | -0.02(-0.19%) |
Jun 11, 2009 | 9.331 | 9.607 | 9.331 | 9.497 | 652 | +0.17(+1.77%) |
Jun 10, 2009 | 9.469 | 9.680 | 9.193 | 9.331 | 1,147 | +0.05(+0.50%) |
Jun 08, 2009 | 9.579 | 9.285 | 9.285 | 9.285 | 6,091 | -0.01(-0.10%) |
Jun 05, 2009 | 9.276 | 9.653 | 9.110 | 9.294 | 8,145 | -0.36(-3.71%) |
Jun 04, 2009 | 9.405 | 9.653 | 9.193 | 9.653 | 11,197 | +0.57(+6.28%) |
Jun 03, 2009 | 9.322 | 9.322 | 8.945 | 9.083 | 4,345 | -0.28(-2.95%) |
Jun 02, 2009 | 9.533 | 9.639 | 9.322 | 9.359 | 652 | +0.07(+0.79%) |
Jun 01, 2009 | 9.533 | 9.533 | 9.147 | 9.285 | 6,586 | -0.46(-4.72%) |
May 29, 2009 | 9.193 | 9.745 | 9.193 | 9.745 | 2,247 | +0.38(+4.07%) |
May 28, 2009 | 9.184 | 9.561 | 9.184 | 9.363 | 2,556 | +0.18(+1.95%) |
May 27, 2009 | 8.871 | 9.193 | 8.871 | 9.184 | 7,035 | +0.49(+5.60%) |
May 26, 2009 | 8.789 | 8.789 | 8.697 | 8.697 | 326 | -0.16(-1.77%) |
May 22, 2009 | 8.678 | 8.871 | 8.596 | 8.853 | 4,786 | +0.12(+1.37%) |
May 21, 2009 | 8.688 | 8.733 | 8.632 | 8.733 | 435 | +0.05(+0.53%) |
May 20, 2009 | 8.770 | 8.688 | 8.688 | 8.688 | 380 | -0.08(-0.94%) |
May 19, 2009 | 8.770 | 8.770 | 8.770 | 8.770 | 596 | +0.28(+3.25%) |
May 18, 2009 | 8.557 | 8.586 | 8.485 | 8.494 | 1,745 | -0.05(-0.54%) |
May 13, 2009 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.23(-2.62%) |
May 12, 2009 | 8.550 | 8.770 | 8.550 | 8.770 | 789 | +0.38(+4.49%) |
May 11, 2009 | 8.357 | 8.623 | 8.357 | 8.393 | 761 | +0.17(+2.01%) |
May 08, 2009 | 8.265 | 8.605 | 7.814 | 8.228 | 39,329 | -0.03(-0.33%) |
May 07, 2009 | 8.228 | 8.292 | 8.228 | 8.255 | 3,263 | +0.16(+1.93%) |
May 06, 2009 | 8.108 | 8.108 | 7.502 | 8.099 | 4,682 | -0.04(-0.45%) |
May 05, 2009 | 8.044 | 8.136 | 8.044 | 8.136 | 13,923 | +0.03(+0.34%) |
May 04, 2009 | 8.062 | 8.118 | 7.970 | 8.108 | 870 | +0.03(+0.34%) |