Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.03 | 10.13 | 9.443 | 9.470 | 29,303 | -0.55(-5.45%) |
Apr 29, 2010 | 9.639 | 10.05 | 9.518 | 10.02 | 55,534 | +0.46(+4.86%) |
Apr 28, 2010 | 9.689 | 9.776 | 9.536 | 9.552 | 19,505 | -0.01(-0.11%) |
Apr 27, 2010 | 9.940 | 9.940 | 9.252 | 9.563 | 56,690 | -0.47(-4.68%) |
Apr 26, 2010 | 10.17 | 10.17 | 9.962 | 10.03 | 43,856 | -0.19(-1.87%) |
Apr 23, 2010 | 10.10 | 10.39 | 9.765 | 10.22 | 131,659 | +0.10(+0.97%) |
Apr 22, 2010 | 9.481 | 10.13 | 9.323 | 10.13 | 62,100 | +0.52(+5.46%) |
Apr 21, 2010 | 9.252 | 9.650 | 8.749 | 9.601 | 75,091 | +0.34(+3.66%) |
Apr 20, 2010 | 9.093 | 9.274 | 9.093 | 9.263 | 42,578 | +0.21(+2.29%) |
Apr 19, 2010 | 9.099 | 9.197 | 8.919 | 9.055 | 23,096 | -0.08(-0.90%) |
Apr 16, 2010 | 9.197 | 9.235 | 9.001 | 9.137 | 28,525 | -0.07(-0.77%) |
Apr 15, 2010 | 9.279 | 9.487 | 9.011 | 9.208 | 27,578 | -0.06(-0.65%) |
Apr 14, 2010 | 8.880 | 9.284 | 8.858 | 9.268 | 28,060 | +0.49(+5.60%) |
Apr 13, 2010 | 8.940 | 9.017 | 8.749 | 8.777 | 19,145 | -0.23(-2.55%) |
Apr 12, 2010 | 9.203 | 9.235 | 8.935 | 9.006 | 25,284 | -0.03(-0.30%) |
Apr 09, 2010 | 9.224 | 9.252 | 8.880 | 9.033 | 17,813 | -0.20(-2.19%) |
Apr 08, 2010 | 9.197 | 9.257 | 9.192 | 9.235 | 12,729 | -0.04(-0.47%) |
Apr 07, 2010 | 9.121 | 9.284 | 9.121 | 9.279 | 19,665 | +0.11(+1.25%) |
Apr 06, 2010 | 9.050 | 9.284 | 9.050 | 9.164 | 34,919 | +0.06(+0.66%) |
Apr 05, 2010 | 8.689 | 9.153 | 8.662 | 9.104 | 35,977 | +0.52(+6.11%) |
Apr 01, 2010 | 9.050 | 8.580 | 8.580 | 8.580 | 18,127 | -0.42(-4.67%) |
Mar 31, 2010 | 8.853 | 9.066 | 8.820 | 9.000 | 20,716 | -0.07(-0.78%) |
Mar 30, 2010 | 8.453 | 9.120 | 8.453 | 9.071 | 28,914 | +0.62(+7.39%) |
Mar 29, 2010 | 8.860 | 8.898 | 8.431 | 8.447 | 21,690 | -0.44(-4.95%) |
Mar 26, 2010 | 9.017 | 9.196 | 8.833 | 8.887 | 10,018 | -0.10(-1.09%) |
Mar 25, 2010 | 9.153 | 9.223 | 8.881 | 8.985 | 24,386 | -0.10(-1.14%) |
Mar 24, 2010 | 9.473 | 9.473 | 9.023 | 9.088 | 29,503 | -0.42(-4.40%) |
Mar 23, 2010 | 9.370 | 9.620 | 9.365 | 9.506 | 187,816 | +0.11(+1.21%) |
Mar 22, 2010 | 9.310 | 9.457 | 9.254 | 9.392 | 23,349 | -0.02(-0.23%) |
Mar 19, 2010 | 9.245 | 9.446 | 9.104 | 9.413 | 84,229 | +0.20(+2.12%) |
Mar 18, 2010 | 8.957 | 9.305 | 8.941 | 9.218 | 19,332 | +0.05(+0.53%) |
Mar 17, 2010 | 9.142 | 9.299 | 9.050 | 9.169 | 29,319 | +0.03(+0.36%) |
Mar 16, 2010 | 8.849 | 9.175 | 8.697 | 9.137 | 87,892 | +0.31(+3.57%) |
Mar 15, 2010 | 8.686 | 8.822 | 8.572 | 8.822 | 48,786 | +0.05(+0.56%) |
Mar 12, 2010 | 8.930 | 8.930 | 8.691 | 8.773 | 145,885 | -0.11(-1.22%) |
Mar 11, 2010 | 8.686 | 8.881 | 8.577 | 8.881 | 26,757 | +0.09(+0.99%) |
Mar 10, 2010 | 8.594 | 8.930 | 8.371 | 8.795 | 63,520 | +0.23(+2.66%) |
Mar 09, 2010 | 8.279 | 8.664 | 8.279 | 8.567 | 51,844 | +0.26(+3.07%) |
Mar 08, 2010 | 8.534 | 8.626 | 7.964 | 8.311 | 28,304 | -0.15(-1.73%) |
Mar 05, 2010 | 8.246 | 8.496 | 8.062 | 8.458 | 109,792 | +0.20(+2.43%) |
Mar 04, 2010 | 8.056 | 8.268 | 8.056 | 8.257 | 13,583 | +0.02(+0.26%) |
Mar 03, 2010 | 8.230 | 8.311 | 8.105 | 8.235 | 33,025 | +0.05(+0.60%) |
Mar 02, 2010 | 8.045 | 8.208 | 7.937 | 8.187 | 29,037 | +0.14(+1.75%) |
Mar 01, 2010 | 7.855 | 8.073 | 7.703 | 8.045 | 31,872 | +0.24(+3.06%) |
Feb 26, 2010 | 7.855 | 7.964 | 7.682 | 7.807 | 67,875 | -0.02(-0.21%) |
Feb 25, 2010 | 7.769 | 7.823 | 7.655 | 7.823 | 18,112 | -0.09(-1.10%) |
Feb 24, 2010 | 7.725 | 7.986 | 7.714 | 7.910 | 29,905 | +0.19(+2.46%) |
Feb 23, 2010 | 7.936 | 8.089 | 7.676 | 7.720 | 129,548 | -0.17(-2.13%) |
Feb 22, 2010 | 7.888 | 7.893 | 7.741 | 7.888 | 18,523 | +0.03(+0.41%) |
Feb 19, 2010 | 7.731 | 8.083 | 7.731 | 7.855 | 67,553 | +0.10(+1.33%) |
Feb 18, 2010 | 7.421 | 7.769 | 7.389 | 7.752 | 74,055 | +0.34(+4.62%) |
Feb 17, 2010 | 7.177 | 7.465 | 7.177 | 7.410 | 39,368 | +0.23(+3.25%) |
Feb 16, 2010 | 7.128 | 7.177 | 7.003 | 7.177 | 24,447 | +0.14(+1.93%) |
Feb 12, 2010 | 6.851 | 7.041 | 7.041 | 7.041 | 35,735 | +0.14(+1.97%) |
Feb 11, 2010 | 6.873 | 7.101 | 6.873 | 6.905 | 53,246 | -0.03(-0.39%) |
Feb 10, 2010 | 6.797 | 6.933 | 6.786 | 6.933 | 18,641 | +0.08(+1.19%) |
Feb 09, 2010 | 6.895 | 6.895 | 6.813 | 6.851 | 16,112 | +0.09(+1.37%) |
Feb 08, 2010 | 6.998 | 7.019 | 6.759 | 6.759 | 44,100 | -0.23(-3.26%) |
Feb 05, 2010 | 6.444 | 7.047 | 6.379 | 6.987 | 423,501 | +0.61(+9.53%) |
Feb 04, 2010 | 6.401 | 6.536 | 6.334 | 6.379 | 83,635 | -0.09(-1.34%) |
Feb 03, 2010 | 6.753 | 7.014 | 6.406 | 6.466 | 47,320 | -0.30(-4.41%) |
Feb 02, 2010 | 7.209 | 7.209 | 6.748 | 6.764 | 45,798 | -0.46(-6.32%) |
Feb 01, 2010 | 7.079 | 7.296 | 6.840 | 7.220 | 44,640 | +0.17(+2.47%) |
Jan 29, 2010 | 7.117 | 7.209 | 7.047 | 7.047 | 95,804 | -0.15(-2.04%) |
Jan 28, 2010 | 6.971 | 7.275 | 6.971 | 7.193 | 53,188 | +0.27(+3.84%) |
Jan 27, 2010 | 6.352 | 7.264 | 6.352 | 6.927 | 101,264 | +0.71(+11.44%) |
Jan 26, 2010 | 5.706 | 6.330 | 5.706 | 6.216 | 73,077 | +0.46(+7.92%) |
Jan 25, 2010 | 5.868 | 5.952 | 5.754 | 5.760 | 42,153 | -0.05(-0.84%) |
Jan 22, 2010 | 5.738 | 5.944 | 5.706 | 5.809 | 43,759 | +0.08(+1.42%) |
Jan 21, 2010 | 5.760 | 6.064 | 5.326 | 5.727 | 86,021 | +0.21(+3.84%) |
Jan 20, 2010 | 5.776 | 5.852 | 5.516 | 5.516 | 34,715 | -0.36(-6.19%) |
Jan 19, 2010 | 5.483 | 5.982 | 5.467 | 5.879 | 53,128 | +0.40(+7.23%) |
Jan 15, 2010 | 5.570 | 5.483 | 5.483 | 5.483 | 72,023 | -0.05(-0.88%) |
Jan 14, 2010 | 5.309 | 5.613 | 5.309 | 5.532 | 31,399 | +0.21(+3.87%) |
Jan 13, 2010 | 5.168 | 5.364 | 5.168 | 5.326 | 44,033 | +0.11(+2.19%) |
Jan 12, 2010 | 5.163 | 5.402 | 5.163 | 5.212 | 47,040 | -0.03(-0.62%) |
Jan 11, 2010 | 5.244 | 5.288 | 5.098 | 5.244 | 37,139 | +0.08(+1.47%) |
Jan 08, 2010 | 5.111 | 5.320 | 5.098 | 5.168 | 29,402 | +0.01(+0.21%) |
Jan 07, 2010 | 5.049 | 5.423 | 5.027 | 5.157 | 73,175 | +0.08(+1.60%) |
Jan 06, 2010 | 5.114 | 5.184 | 5.022 | 5.076 | 55,970 | -0.07(-1.27%) |
Jan 05, 2010 | 5.309 | 5.358 | 5.136 | 5.141 | 42,617 | -0.20(-3.66%) |
Jan 04, 2010 | 5.385 | 5.423 | 5.201 | 5.336 | 46,767 | +0.08(+1.55%) |
Dec 31, 2009 | 5.402 | 5.255 | 5.255 | 5.255 | 54,155 | -0.14(-2.52%) |
Dec 30, 2009 | 5.347 | 5.407 | 5.269 | 5.391 | 66,226 | +0.02(+0.30%) |
Dec 29, 2009 | 5.293 | 5.586 | 5.271 | 5.374 | 25,108 | +0.12(+2.27%) |
Dec 28, 2009 | 5.212 | 5.255 | 5.157 | 5.255 | 28,433 | +0.10(+2.00%) |
Dec 24, 2009 | 5.293 | 5.293 | 5.098 | 5.152 | 16,075 | -0.12(-2.27%) |
Dec 23, 2009 | 5.239 | 5.374 | 5.195 | 5.271 | 22,946 | +0.10(+2.00%) |
Dec 22, 2009 | 5.190 | 5.358 | 5.117 | 5.168 | 85,822 | -0.04(-0.83%) |
Dec 21, 2009 | 5.032 | 5.423 | 4.967 | 5.212 | 52,114 | +0.24(+4.92%) |
Dec 18, 2009 | 5.233 | 5.494 | 4.956 | 4.967 | 201,104 | -0.20(-3.79%) |
Dec 17, 2009 | 5.168 | 5.271 | 5.065 | 5.163 | 50,512 | -0.05(-0.94%) |
Dec 16, 2009 | 5.293 | 5.407 | 5.054 | 5.212 | 67,195 | +0.01(+0.10%) |
Dec 15, 2009 | 5.326 | 5.407 | 5.163 | 5.206 | 105,386 | -0.12(-2.34%) |
Dec 14, 2009 | 5.467 | 5.467 | 5.136 | 5.331 | 58,433 | -0.07(-1.21%) |
Dec 11, 2009 | 5.461 | 5.505 | 5.239 | 5.396 | 43,378 | -0.03(-0.60%) |
Dec 10, 2009 | 5.315 | 5.564 | 5.315 | 5.429 | 21,001 | -0.05(-0.99%) |
Dec 09, 2009 | 5.288 | 5.505 | 5.098 | 5.483 | 65,480 | +0.18(+3.48%) |
Dec 08, 2009 | 5.304 | 5.429 | 5.285 | 5.298 | 21,306 | -0.08(-1.51%) |
Dec 07, 2009 | 5.195 | 5.380 | 5.195 | 5.380 | 37,756 | +0.17(+3.23%) |
Dec 04, 2009 | 5.146 | 5.380 | 5.125 | 5.212 | 43,249 | +0.21(+4.12%) |
Dec 03, 2009 | 5.320 | 5.320 | 4.967 | 5.005 | 46,892 | -0.20(-3.86%) |
Dec 02, 2009 | 5.032 | 5.450 | 4.891 | 5.206 | 26,333 | +0.17(+3.45%) |
Dec 01, 2009 | 4.989 | 5.298 | 4.891 | 5.032 | 46,797 | +0.12(+2.54%) |
Nov 30, 2009 | 5.011 | 5.136 | 4.804 | 4.908 | 60,345 | -0.10(-2.06%) |
Nov 27, 2009 | 5.000 | 5.423 | 5.000 | 5.011 | 36,958 | -0.26(-4.94%) |
Nov 25, 2009 | 5.429 | 5.521 | 5.201 | 5.271 | 12,927 | -0.13(-2.41%) |
Nov 24, 2009 | 5.423 | 5.570 | 5.098 | 5.402 | 50,569 | -0.03(-0.60%) |
Nov 23, 2009 | 5.239 | 5.841 | 5.239 | 5.434 | 42,766 | +0.32(+6.26%) |
Nov 20, 2009 | 5.239 | 5.385 | 4.929 | 5.114 | 51,980 | -0.21(-3.88%) |
Nov 19, 2009 | 5.532 | 5.548 | 5.117 | 5.320 | 55,830 | -0.27(-4.85%) |
Nov 18, 2009 | 5.309 | 5.640 | 5.293 | 5.592 | 33,814 | +0.18(+3.41%) |
Nov 17, 2009 | 5.141 | 5.429 | 5.000 | 5.407 | 66,554 | +0.24(+4.62%) |
Nov 16, 2009 | 4.902 | 5.222 | 4.902 | 5.168 | 78,205 | +0.31(+6.49%) |
Nov 13, 2009 | 4.855 | 5.203 | 4.761 | 4.853 | 53,389 | -0.03(-0.56%) |
Nov 12, 2009 | 5.005 | 5.206 | 4.826 | 4.880 | 120,837 | -0.16(-3.12%) |
Nov 11, 2009 | 5.092 | 5.119 | 4.886 | 5.038 | 30,487 | +0.05(+0.98%) |
Nov 10, 2009 | 5.157 | 5.212 | 4.804 | 4.989 | 37,327 | -0.16(-3.16%) |
Nov 09, 2009 | 5.184 | 5.298 | 5.065 | 5.152 | 49,519 | +0.02(+0.32%) |
Nov 06, 2009 | 5.195 | 5.423 | 5.016 | 5.136 | 65,195 | -0.07(-1.36%) |
Nov 05, 2009 | 4.761 | 5.429 | 4.761 | 5.206 | 77,266 | +0.58(+12.43%) |
Nov 04, 2009 | 5.326 | 5.619 | 4.620 | 4.631 | 104,931 | -0.63(-11.97%) |
Nov 03, 2009 | 5.510 | 5.591 | 5.212 | 5.260 | 57,186 | -0.25(-4.53%) |
Nov 02, 2009 | 5.825 | 6.015 | 5.494 | 5.510 | 118,109 | -0.32(-5.49%) |
Oct 30, 2009 | 6.113 | 6.270 | 5.700 | 5.830 | 120,108 | -0.34(-5.54%) |
Oct 29, 2009 | 6.227 | 6.433 | 6.037 | 6.173 | 85,105 | +0.03(+0.44%) |
Oct 28, 2009 | 6.243 | 6.243 | 6.069 | 6.145 | 150,584 | -0.10(-1.57%) |
Oct 27, 2009 | 6.205 | 6.357 | 6.091 | 6.243 | 54,749 | +0.05(+0.88%) |
Oct 26, 2009 | 6.287 | 6.297 | 6.010 | 6.189 | 62,579 | -0.11(-1.72%) |
Oct 23, 2009 | 6.319 | 6.428 | 6.238 | 6.297 | 54,001 | -0.17(-2.60%) |
Oct 22, 2009 | 6.254 | 6.515 | 6.178 | 6.466 | 57,574 | +0.22(+3.48%) |
Oct 21, 2009 | 6.433 | 7.047 | 6.059 | 6.249 | 84,884 | -0.14(-2.13%) |
Oct 20, 2009 | 6.577 | 6.650 | 6.379 | 6.384 | 44,654 | -0.29(-4.31%) |
Oct 19, 2009 | 6.705 | 6.873 | 6.515 | 6.672 | 36,481 | +0.03(+0.41%) |
Oct 16, 2009 | 6.726 | 6.726 | 6.547 | 6.645 | 49,145 | -0.11(-1.69%) |
Oct 15, 2009 | 7.003 | 7.003 | 6.656 | 6.759 | 32,340 | -0.22(-3.11%) |
Oct 14, 2009 | 6.726 | 7.025 | 6.650 | 6.976 | 21,760 | +0.36(+5.50%) |
Oct 13, 2009 | 6.753 | 6.802 | 6.596 | 6.612 | 31,303 | -0.14(-2.01%) |
Oct 12, 2009 | 6.699 | 7.017 | 6.690 | 6.748 | 19,794 | -0.17(-2.43%) |
Oct 09, 2009 | 6.878 | 6.998 | 6.705 | 6.916 | 18,698 | +0.12(+1.84%) |
Oct 08, 2009 | 6.829 | 7.009 | 6.672 | 6.791 | 43,162 | +0.06(+0.89%) |
Oct 07, 2009 | 6.656 | 7.052 | 6.596 | 6.732 | 36,627 | +0.04(+0.57%) |
Oct 06, 2009 | 6.878 | 6.988 | 6.629 | 6.694 | 23,729 | -0.14(-1.99%) |
Oct 05, 2009 | 6.846 | 7.339 | 6.786 | 6.829 | 37,146 | +0.01(+0.16%) |
Oct 02, 2009 | 7.101 | 7.231 | 6.813 | 6.819 | 39,174 | -0.31(-4.41%) |
Oct 01, 2009 | 7.144 | 7.242 | 7.063 | 7.133 | 45,422 | +0.05(+0.69%) |
Sep 30, 2009 | 7.693 | 7.788 | 7.085 | 7.085 | 52,560 | -0.50(-6.59%) |
Sep 29, 2009 | 8.056 | 8.056 | 7.584 | 7.584 | 25,145 | -0.44(-5.48%) |
Sep 28, 2009 | 7.720 | 8.116 | 7.617 | 8.024 | 23,605 | +0.41(+5.35%) |
Sep 25, 2009 | 7.617 | 7.731 | 7.524 | 7.617 | 18,098 | -0.01(-0.07%) |
Sep 24, 2009 | 7.899 | 7.899 | 7.622 | 7.622 | 26,366 | -0.22(-2.84%) |
Sep 23, 2009 | 7.866 | 8.263 | 7.817 | 7.845 | 21,726 | -0.02(-0.28%) |
Sep 22, 2009 | 8.013 | 8.013 | 7.817 | 7.866 | 22,415 | -0.03(-0.34%) |
Sep 21, 2009 | 7.942 | 8.056 | 7.839 | 7.893 | 9,797 | -0.16(-1.96%) |
Sep 18, 2009 | 8.121 | 8.121 | 7.801 | 8.051 | 70,778 | -0.01(-0.13%) |
Sep 17, 2009 | 8.089 | 8.219 | 7.823 | 8.062 | 6,973 | +0.01(+0.13%) |
Sep 16, 2009 | 8.170 | 8.170 | 7.736 | 8.051 | 14,071 | +0.27(+3.42%) |
Sep 15, 2009 | 7.969 | 7.969 | 7.622 | 7.785 | 58,565 | -0.21(-2.65%) |
Sep 14, 2009 | 8.024 | 8.062 | 7.888 | 7.997 | 25,792 | +0.04(+0.48%) |
Sep 11, 2009 | 8.214 | 8.377 | 7.942 | 7.959 | 18,086 | -0.28(-3.36%) |
Sep 10, 2009 | 8.387 | 8.409 | 7.986 | 8.235 | 43,811 | -0.26(-3.01%) |
Sep 09, 2009 | 8.181 | 8.632 | 8.094 | 8.491 | 77,402 | +0.33(+4.06%) |
Sep 08, 2009 | 8.246 | 8.246 | 7.991 | 8.159 | 39,568 | +0.00(+0.00%) |
Sep 04, 2009 | 7.959 | 8.268 | 7.959 | 8.159 | 31,513 | +0.09(+1.14%) |
Sep 03, 2009 | 8.387 | 8.387 | 7.709 | 8.067 | 69,933 | -0.20(-2.37%) |
Sep 02, 2009 | 8.355 | 8.420 | 8.225 | 8.263 | 17,563 | +0.01(+0.07%) |
Sep 01, 2009 | 8.474 | 8.610 | 8.181 | 8.257 | 40,195 | -0.33(-3.80%) |
Aug 31, 2009 | 8.811 | 8.854 | 8.485 | 8.583 | 39,690 | -0.15(-1.74%) |
Aug 28, 2009 | 8.952 | 9.175 | 8.719 | 8.735 | 39,616 | -0.23(-2.60%) |
Aug 27, 2009 | 9.403 | 9.403 | 8.941 | 8.968 | 31,894 | -0.16(-1.78%) |
Aug 26, 2009 | 9.185 | 9.185 | 9.050 | 9.131 | 19,125 | -0.10(-1.06%) |
Aug 25, 2009 | 9.251 | 9.381 | 9.088 | 9.229 | 79,443 | +0.08(+0.83%) |
Aug 24, 2009 | 9.441 | 9.560 | 9.131 | 9.153 | 25,980 | -0.22(-2.37%) |
Aug 21, 2009 | 9.587 | 9.826 | 9.348 | 9.375 | 70,262 | -0.06(-0.63%) |
Aug 20, 2009 | 9.196 | 9.500 | 9.137 | 9.435 | 35,459 | +0.23(+2.48%) |
Aug 19, 2009 | 9.028 | 9.424 | 9.028 | 9.207 | 41,195 | +0.02(+0.18%) |
Aug 18, 2009 | 9.327 | 9.327 | 8.985 | 9.191 | 23,185 | -0.07(-0.70%) |
Aug 17, 2009 | 9.196 | 9.359 | 9.169 | 9.256 | 22,585 | -0.16(-1.73%) |
Aug 14, 2009 | 9.945 | 9.945 | 9.240 | 9.419 | 40,795 | -0.52(-5.24%) |
Aug 13, 2009 | 9.967 | 9.967 | 9.625 | 9.940 | 10,755 | +0.04(+0.38%) |
Aug 12, 2009 | 9.815 | 10.03 | 9.815 | 9.902 | 24,042 | +0.27(+2.82%) |
Aug 11, 2009 | 9.712 | 9.842 | 9.598 | 9.631 | 23,056 | -0.14(-1.44%) |
Aug 10, 2009 | 9.897 | 10.02 | 9.679 | 9.772 | 28,984 | -0.26(-2.60%) |
Aug 07, 2009 | 9.886 | 10.15 | 9.631 | 10.03 | 48,342 | +0.40(+4.17%) |
Aug 06, 2009 | 9.745 | 9.745 | 9.582 | 9.631 | 38,750 | -0.07(-0.67%) |
Aug 05, 2009 | 9.783 | 9.783 | 9.462 | 9.696 | 37,109 | -0.11(-1.11%) |
Aug 04, 2009 | 9.506 | 10.03 | 9.506 | 9.804 | 33,372 | +0.16(+1.63%) |
Aug 03, 2009 | 10.05 | 10.09 | 9.354 | 9.647 | 78,997 | -0.29(-2.95%) |
Jul 31, 2009 | 9.701 | 10.15 | 9.468 | 9.940 | 70,664 | +0.15(+1.50%) |
Jul 30, 2009 | 9.674 | 9.924 | 9.544 | 9.793 | 41,615 | +0.24(+2.50%) |
Jul 29, 2009 | 9.717 | 9.717 | 9.397 | 9.555 | 67,969 | -0.27(-2.71%) |
Jul 28, 2009 | 9.435 | 9.951 | 9.435 | 9.821 | 68,796 | +0.30(+3.19%) |
Jul 27, 2009 | 9.544 | 9.609 | 9.397 | 9.517 | 15,843 | -0.09(-0.90%) |
Jul 24, 2009 | 9.229 | 9.658 | 9.050 | 9.603 | 40,979 | +0.25(+2.67%) |
Jul 23, 2009 | 8.838 | 9.365 | 8.727 | 9.354 | 36,669 | +0.47(+5.32%) |
Jul 22, 2009 | 8.784 | 9.082 | 8.740 | 8.881 | 18,731 | +0.05(+0.55%) |
Jul 21, 2009 | 9.267 | 9.267 | 8.659 | 8.833 | 52,293 | -0.38(-4.12%) |
Jul 20, 2009 | 9.234 | 9.234 | 8.941 | 9.213 | 13,732 | +0.08(+0.83%) |
Jul 17, 2009 | 9.430 | 9.489 | 9.055 | 9.137 | 42,401 | -0.33(-3.44%) |
Jul 16, 2009 | 9.202 | 9.842 | 8.806 | 9.462 | 48,103 | +0.21(+2.23%) |
Jul 15, 2009 | 9.223 | 9.256 | 8.681 | 9.256 | 116,934 | +0.17(+1.91%) |
Jul 14, 2009 | 8.979 | 9.191 | 8.827 | 9.082 | 19,020 | +0.10(+1.15%) |
Jul 13, 2009 | 8.860 | 9.050 | 8.697 | 8.979 | 42,024 | +0.14(+1.53%) |
Jul 10, 2009 | 8.729 | 9.088 | 8.729 | 8.843 | 21,861 | +0.05(+0.62%) |
Jul 09, 2009 | 9.196 | 9.196 | 8.751 | 8.789 | 24,725 | -0.33(-3.57%) |
Jul 08, 2009 | 8.979 | 9.218 | 8.659 | 9.115 | 81,316 | +0.23(+2.57%) |
Jul 07, 2009 | 9.164 | 9.348 | 8.838 | 8.887 | 94,198 | -0.27(-2.96%) |
Jul 06, 2009 | 8.968 | 9.202 | 8.691 | 9.158 | 58,315 | +0.15(+1.69%) |
Jul 02, 2009 | 9.299 | 9.582 | 9.006 | 9.006 | 131,972 | -0.53(-5.52%) |
Jul 01, 2009 | 9.403 | 9.560 | 9.343 | 9.533 | 34,744 | +0.28(+2.99%) |
Jun 30, 2009 | 9.484 | 9.636 | 9.229 | 9.256 | 52,336 | -0.19(-2.01%) |
Jun 29, 2009 | 10.03 | 10.03 | 9.348 | 9.446 | 87,043 | -0.70(-6.90%) |
Jun 26, 2009 | 9.104 | 10.15 | 8.811 | 10.15 | 463,208 | +0.98(+10.72%) |
Jun 25, 2009 | 8.643 | 9.202 | 8.349 | 9.164 | 92,658 | +0.71(+8.41%) |
Jun 24, 2009 | 8.708 | 8.979 | 8.344 | 8.453 | 21,656 | -0.10(-1.14%) |
Jun 23, 2009 | 8.740 | 8.957 | 8.550 | 8.550 | 33,650 | -0.06(-0.69%) |
Jun 22, 2009 | 9.126 | 9.207 | 8.610 | 8.610 | 31,539 | -0.65(-7.03%) |
Jun 19, 2009 | 9.229 | 9.555 | 9.085 | 9.261 | 71,887 | +0.27(+3.02%) |
Jun 18, 2009 | 9.006 | 9.169 | 8.898 | 8.990 | 7,513 | -0.08(-0.84%) |
Jun 17, 2009 | 8.746 | 9.137 | 8.713 | 9.066 | 27,103 | +0.31(+3.53%) |
Jun 16, 2009 | 8.892 | 9.093 | 8.686 | 8.757 | 33,812 | -0.05(-0.55%) |
Jun 15, 2009 | 9.479 | 9.609 | 8.670 | 8.805 | 39,940 | -0.56(-6.03%) |
Jun 12, 2009 | 9.701 | 9.723 | 9.104 | 9.370 | 24,287 | -0.12(-1.26%) |
Jun 11, 2009 | 9.517 | 9.766 | 9.473 | 9.489 | 29,927 | -0.01(-0.11%) |
Jun 10, 2009 | 10.10 | 10.10 | 9.234 | 9.500 | 89,443 | -0.43(-4.37%) |
Jun 09, 2009 | 9.902 | 10.04 | 9.685 | 9.935 | 27,803 | +0.15(+1.50%) |
Jun 08, 2009 | 10.10 | 10.16 | 9.685 | 9.788 | 45,802 | -0.21(-2.06%) |
Jun 05, 2009 | 10.28 | 10.28 | 9.907 | 9.994 | 15,401 | -0.11(-1.07%) |
Jun 04, 2009 | 10.32 | 10.32 | 9.766 | 10.10 | 37,986 | -0.22(-2.10%) |
Jun 03, 2009 | 10.02 | 10.32 | 9.967 | 10.32 | 41,777 | +0.15(+1.44%) |
Jun 02, 2009 | 10.03 | 10.31 | 9.381 | 10.17 | 87,920 | +0.10(+0.97%) |
Jun 01, 2009 | 9.804 | 10.18 | 9.750 | 10.08 | 79,974 | +0.45(+4.68%) |
May 29, 2009 | 9.256 | 9.652 | 8.713 | 9.625 | 68,299 | +0.46(+5.04%) |
May 28, 2009 | 9.196 | 9.451 | 8.442 | 9.164 | 57,762 | +0.22(+2.49%) |
May 27, 2009 | 9.299 | 9.880 | 8.865 | 8.941 | 99,302 | -0.41(-4.36%) |
May 26, 2009 | 8.279 | 9.506 | 8.219 | 9.348 | 62,082 | +0.92(+10.95%) |
May 22, 2009 | 8.697 | 8.968 | 8.382 | 8.425 | 19,245 | -0.21(-2.39%) |
May 21, 2009 | 8.398 | 8.909 | 8.398 | 8.632 | 41,526 | +0.04(+0.51%) |
May 20, 2009 | 8.816 | 8.947 | 8.480 | 8.588 | 39,240 | -0.44(-4.87%) |
May 19, 2009 | 9.180 | 9.223 | 8.876 | 9.028 | 15,976 | -0.26(-2.81%) |
May 18, 2009 | 8.664 | 9.305 | 8.588 | 9.289 | 43,612 | +0.83(+9.82%) |
May 15, 2009 | 9.511 | 9.511 | 8.425 | 8.458 | 44,070 | -0.77(-8.35%) |
May 14, 2009 | 8.985 | 9.548 | 8.914 | 9.229 | 39,240 | +0.33(+3.72%) |
May 13, 2009 | 9.658 | 9.658 | 8.865 | 8.898 | 56,952 | -0.83(-8.54%) |
May 12, 2009 | 9.967 | 9.978 | 9.674 | 9.728 | 22,574 | -0.18(-1.81%) |
May 11, 2009 | 9.712 | 10.11 | 9.712 | 9.907 | 40,530 | -0.14(-1.35%) |
May 08, 2009 | 9.153 | 10.04 | 9.061 | 10.04 | 79,130 | +1.12(+12.60%) |
May 07, 2009 | 9.120 | 9.419 | 8.784 | 8.919 | 62,330 | -0.07(-0.78%) |
May 06, 2009 | 9.218 | 9.272 | 8.767 | 8.990 | 50,215 | -0.22(-2.36%) |
May 05, 2009 | 9.457 | 9.517 | 9.006 | 9.207 | 49,939 | -0.31(-3.25%) |
May 04, 2009 | 9.044 | 9.527 | 8.800 | 9.517 | 43,291 | +0.62(+7.02%) |