Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.74 | 11.93 | 10.57 | 10.79 | 36,598 | -0.69(-5.99%) |
Apr 29, 2010 | 11.33 | 12.33 | 11.04 | 11.48 | 63,037 | +0.35(+3.17%) |
Apr 28, 2010 | 10.27 | 11.36 | 10.27 | 11.13 | 45,995 | +1.00(+9.85%) |
Apr 27, 2010 | 11.55 | 11.55 | 9.643 | 10.13 | 98,758 | -1.37(-11.89%) |
Apr 26, 2010 | 11.43 | 12.56 | 11.40 | 11.50 | 100,498 | +0.14(+1.26%) |
Apr 23, 2010 | 10.93 | 11.70 | 10.93 | 11.35 | 34,952 | +0.47(+4.31%) |
Apr 22, 2010 | 9.685 | 11.12 | 9.585 | 10.88 | 91,357 | +1.16(+11.90%) |
Apr 21, 2010 | 9.341 | 9.752 | 9.182 | 9.727 | 38,529 | +0.35(+3.76%) |
Apr 20, 2010 | 9.387 | 9.576 | 9.291 | 9.375 | 16,123 | +0.10(+1.08%) |
Apr 19, 2010 | 9.366 | 9.582 | 9.006 | 9.274 | 27,554 | -0.06(-0.63%) |
Apr 16, 2010 | 9.559 | 9.568 | 9.224 | 9.333 | 39,520 | -0.24(-2.54%) |
Apr 15, 2010 | 9.182 | 9.610 | 9.165 | 9.576 | 38,525 | +0.36(+3.91%) |
Apr 14, 2010 | 9.090 | 9.324 | 8.814 | 9.215 | 38,503 | +0.18(+1.95%) |
Apr 13, 2010 | 8.670 | 9.132 | 8.402 | 9.039 | 61,050 | +0.25(+2.86%) |
Apr 12, 2010 | 8.343 | 8.805 | 8.343 | 8.788 | 35,624 | +0.53(+6.40%) |
Apr 09, 2010 | 8.285 | 8.444 | 8.260 | 8.260 | 20,888 | -0.11(-1.30%) |
Apr 08, 2010 | 8.369 | 8.486 | 8.369 | 8.369 | 26,004 | +0.07(+0.81%) |
Apr 07, 2010 | 8.394 | 8.553 | 8.092 | 8.301 | 30,512 | -0.08(-1.00%) |
Apr 06, 2010 | 8.184 | 8.385 | 8.100 | 8.385 | 77,912 | +0.10(+1.21%) |
Apr 05, 2010 | 7.824 | 8.301 | 7.824 | 8.285 | 53,482 | +0.49(+6.35%) |
Apr 01, 2010 | 7.505 | 7.790 | 7.790 | 7.790 | 44,363 | +0.46(+6.29%) |
Mar 31, 2010 | 7.253 | 7.496 | 6.977 | 7.329 | 103,874 | +0.05(+0.69%) |
Mar 30, 2010 | 6.834 | 7.320 | 6.834 | 7.278 | 37,349 | +0.43(+6.24%) |
Mar 29, 2010 | 6.960 | 7.287 | 6.842 | 6.851 | 61,582 | -0.07(-0.97%) |
Mar 26, 2010 | 7.052 | 7.379 | 6.884 | 6.918 | 75,425 | +0.00(+0.00%) |
Mar 25, 2010 | 7.211 | 7.295 | 6.918 | 6.918 | 47,419 | -0.12(-1.67%) |
Mar 24, 2010 | 7.237 | 7.413 | 7.002 | 7.035 | 28,919 | -0.15(-2.10%) |
Mar 23, 2010 | 7.094 | 7.371 | 7.094 | 7.186 | 37,612 | +0.18(+2.63%) |
Mar 22, 2010 | 7.404 | 7.740 | 7.002 | 7.002 | 77,387 | -0.39(-5.33%) |
Mar 19, 2010 | 8.209 | 8.268 | 7.396 | 7.396 | 53,834 | -0.73(-8.98%) |
Mar 18, 2010 | 8.083 | 8.226 | 7.933 | 8.125 | 36,145 | -0.01(-0.10%) |
Mar 17, 2010 | 8.167 | 8.209 | 7.949 | 8.134 | 21,703 | +0.00(+0.00%) |
Mar 16, 2010 | 7.983 | 8.218 | 7.924 | 8.134 | 30,808 | -0.04(-0.51%) |
Mar 15, 2010 | 8.176 | 8.293 | 8.042 | 8.176 | 43,595 | +0.06(+0.72%) |
Mar 12, 2010 | 8.176 | 8.260 | 7.841 | 8.117 | 15,313 | -0.05(-0.62%) |
Mar 11, 2010 | 8.260 | 8.268 | 7.647 | 8.167 | 25,254 | -0.01(-0.10%) |
Mar 10, 2010 | 8.184 | 8.318 | 7.927 | 8.176 | 27,656 | +0.11(+1.35%) |
Mar 09, 2010 | 7.631 | 8.352 | 7.631 | 8.067 | 66,963 | +0.51(+6.82%) |
Mar 08, 2010 | 7.639 | 7.664 | 7.354 | 7.552 | 31,837 | -0.09(-1.14%) |
Mar 05, 2010 | 7.790 | 7.790 | 7.429 | 7.639 | 30,316 | -0.11(-1.41%) |
Mar 04, 2010 | 7.681 | 7.798 | 7.463 | 7.748 | 51,888 | +0.17(+2.21%) |
Mar 03, 2010 | 7.270 | 7.756 | 7.270 | 7.580 | 70,227 | +0.06(+0.78%) |
Mar 02, 2010 | 6.893 | 7.580 | 6.893 | 7.522 | 56,812 | +0.39(+5.53%) |
Mar 01, 2010 | 6.650 | 7.128 | 6.373 | 7.128 | 45,978 | +0.40(+5.99%) |
Feb 26, 2010 | 6.574 | 6.910 | 6.574 | 6.725 | 22,785 | -0.15(-2.20%) |
Feb 25, 2010 | 6.960 | 6.960 | 6.708 | 6.876 | 12,307 | +0.00(+0.00%) |
Feb 24, 2010 | 7.094 | 7.320 | 6.834 | 6.876 | 27,691 | -0.12(-1.68%) |
Feb 23, 2010 | 7.144 | 7.169 | 6.532 | 6.993 | 17,562 | -0.06(-0.83%) |
Feb 22, 2010 | 6.574 | 7.311 | 6.432 | 7.052 | 57,440 | +0.49(+7.42%) |
Feb 19, 2010 | 6.281 | 6.574 | 6.054 | 6.565 | 34,746 | +0.36(+5.80%) |
Feb 18, 2010 | 6.063 | 6.314 | 5.643 | 6.205 | 64,138 | +0.01(+0.14%) |
Feb 17, 2010 | 6.515 | 6.515 | 6.004 | 6.197 | 69,782 | -0.29(-4.40%) |
Feb 16, 2010 | 6.465 | 6.624 | 6.247 | 6.482 | 19,528 | +0.00(+0.00%) |
Feb 12, 2010 | 6.792 | 6.482 | 6.482 | 6.482 | 30,529 | -0.39(-5.73%) |
Feb 11, 2010 | 6.910 | 6.918 | 6.684 | 6.876 | 15,468 | +0.17(+2.50%) |
Feb 10, 2010 | 6.566 | 6.851 | 6.339 | 6.708 | 15,849 | +0.12(+1.78%) |
Feb 09, 2010 | 6.868 | 7.136 | 6.591 | 6.591 | 40,759 | -0.28(-4.03%) |
Feb 08, 2010 | 7.094 | 7.220 | 6.834 | 6.868 | 36,645 | -0.23(-3.19%) |
Feb 05, 2010 | 7.689 | 7.689 | 7.069 | 7.094 | 25,151 | -0.52(-6.83%) |
Feb 04, 2010 | 7.631 | 7.714 | 7.379 | 7.614 | 32,981 | -0.06(-0.77%) |
Feb 03, 2010 | 7.589 | 7.698 | 7.463 | 7.673 | 31,310 | +0.07(+0.88%) |
Feb 02, 2010 | 7.438 | 7.689 | 7.228 | 7.605 | 47,800 | -0.01(-0.11%) |
Feb 01, 2010 | 7.547 | 7.723 | 7.136 | 7.614 | 36,956 | -0.05(-0.66%) |
Jan 29, 2010 | 7.086 | 7.664 | 7.019 | 7.664 | 56,793 | +0.39(+5.42%) |
Jan 28, 2010 | 7.346 | 7.379 | 6.960 | 7.270 | 14,767 | -0.09(-1.25%) |
Jan 27, 2010 | 7.538 | 7.538 | 7.060 | 7.362 | 27,426 | -0.08(-1.01%) |
Jan 26, 2010 | 7.245 | 7.446 | 7.061 | 7.438 | 31,885 | +0.17(+2.31%) |
Jan 25, 2010 | 7.153 | 7.367 | 6.691 | 7.270 | 36,126 | +0.17(+2.36%) |
Jan 22, 2010 | 7.874 | 7.874 | 7.102 | 7.102 | 31,655 | -0.68(-8.73%) |
Jan 21, 2010 | 7.748 | 7.849 | 7.589 | 7.782 | 34,097 | +0.11(+1.42%) |
Jan 20, 2010 | 7.488 | 7.916 | 7.387 | 7.673 | 87,694 | +0.28(+3.74%) |
Jan 19, 2010 | 7.220 | 7.413 | 7.069 | 7.396 | 35,791 | +0.31(+4.38%) |
Jan 15, 2010 | 6.809 | 7.086 | 7.086 | 7.086 | 57,004 | +0.14(+2.05%) |
Jan 14, 2010 | 6.901 | 6.993 | 6.658 | 6.943 | 48,460 | -0.10(-1.43%) |
Jan 13, 2010 | 6.767 | 7.069 | 6.666 | 7.044 | 107,937 | +0.34(+5.13%) |
Jan 12, 2010 | 5.585 | 6.834 | 5.543 | 6.700 | 142,517 | +1.06(+18.72%) |
Jan 11, 2010 | 5.182 | 5.694 | 5.107 | 5.643 | 41,090 | +0.44(+8.55%) |
Jan 08, 2010 | 5.031 | 5.283 | 4.922 | 5.199 | 51,630 | +0.19(+3.85%) |
Jan 07, 2010 | 5.056 | 5.056 | 4.796 | 5.006 | 25,470 | -0.03(-0.67%) |
Jan 06, 2010 | 4.939 | 5.115 | 4.771 | 5.040 | 58,361 | +0.05(+1.01%) |
Jan 05, 2010 | 4.897 | 5.165 | 4.838 | 4.989 | 70,216 | +0.08(+1.71%) |
Jan 04, 2010 | 4.822 | 4.914 | 4.771 | 4.905 | 11,588 | +0.17(+3.54%) |
Dec 31, 2009 | 4.780 | 4.738 | 4.738 | 4.738 | 25,520 | -0.03(-0.70%) |
Dec 30, 2009 | 4.604 | 4.822 | 4.461 | 4.771 | 32,141 | +0.05(+1.07%) |
Dec 29, 2009 | 4.696 | 4.791 | 4.511 | 4.721 | 35,472 | -0.14(-2.93%) |
Dec 28, 2009 | 5.157 | 5.157 | 4.436 | 4.863 | 89,035 | -0.23(-4.61%) |
Dec 24, 2009 | 4.897 | 5.098 | 4.637 | 5.098 | 23,635 | +0.21(+4.29%) |
Dec 23, 2009 | 5.006 | 5.241 | 4.780 | 4.889 | 88,951 | -0.11(-2.18%) |
Dec 22, 2009 | 4.704 | 5.031 | 4.469 | 4.998 | 78,026 | +0.34(+7.39%) |
Dec 21, 2009 | 4.620 | 4.889 | 4.436 | 4.654 | 66,685 | +0.10(+2.21%) |
Dec 18, 2009 | 4.847 | 4.847 | 4.428 | 4.553 | 41,245 | -0.23(-4.90%) |
Dec 17, 2009 | 4.863 | 5.006 | 4.746 | 4.788 | 30,300 | -0.13(-2.56%) |
Dec 16, 2009 | 4.947 | 5.004 | 4.746 | 4.914 | 92,913 | -0.04(-0.85%) |
Dec 15, 2009 | 5.006 | 5.283 | 4.763 | 4.956 | 92,164 | +0.09(+1.90%) |
Dec 14, 2009 | 4.495 | 4.931 | 4.402 | 4.863 | 54,903 | +0.31(+6.81%) |
Dec 11, 2009 | 4.335 | 4.553 | 4.235 | 4.553 | 35,910 | +0.20(+4.62%) |
Dec 10, 2009 | 4.528 | 4.528 | 4.251 | 4.352 | 18,194 | -0.08(-1.89%) |
Dec 09, 2009 | 4.604 | 4.615 | 4.327 | 4.436 | 40,089 | -0.18(-3.99%) |
Dec 08, 2009 | 4.436 | 4.620 | 4.402 | 4.620 | 46,065 | +0.18(+4.16%) |
Dec 07, 2009 | 4.100 | 4.436 | 3.882 | 4.436 | 121,288 | +0.63(+16.52%) |
Dec 04, 2009 | 3.673 | 3.941 | 3.539 | 3.807 | 110,357 | +0.18(+5.09%) |
Dec 03, 2009 | 3.581 | 3.648 | 3.488 | 3.622 | 29,035 | +0.10(+2.86%) |
Dec 02, 2009 | 3.606 | 3.807 | 3.363 | 3.522 | 84,673 | -0.04(-1.18%) |
Dec 01, 2009 | 3.765 | 3.826 | 3.488 | 3.564 | 61,325 | -0.11(-2.97%) |
Nov 30, 2009 | 3.899 | 3.908 | 3.673 | 3.673 | 28,205 | -0.21(-5.40%) |
Nov 27, 2009 | 3.522 | 3.933 | 3.522 | 3.882 | 35,048 | +0.28(+7.67%) |
Nov 25, 2009 | 3.849 | 3.866 | 3.606 | 3.606 | 54,136 | -0.17(-4.44%) |
Nov 24, 2009 | 3.949 | 4.000 | 3.773 | 3.773 | 32,224 | -0.22(-5.46%) |
Nov 23, 2009 | 4.117 | 4.268 | 3.949 | 3.991 | 109,980 | +0.00(+0.00%) |
Nov 20, 2009 | 4.067 | 4.193 | 3.983 | 3.991 | 12,521 | -0.16(-3.94%) |
Nov 19, 2009 | 4.201 | 4.258 | 3.983 | 4.155 | 63,551 | -0.10(-2.46%) |
Nov 18, 2009 | 4.318 | 4.335 | 4.226 | 4.260 | 25,610 | -0.04(-0.97%) |
Nov 17, 2009 | 4.277 | 4.352 | 4.251 | 4.302 | 62,913 | +0.11(+2.60%) |
Nov 16, 2009 | 4.100 | 4.193 | 3.983 | 4.193 | 40,832 | +0.17(+4.17%) |
Nov 13, 2009 | 4.184 | 4.193 | 3.983 | 4.025 | 39,904 | +0.08(+1.91%) |
Nov 12, 2009 | 4.193 | 4.251 | 3.832 | 3.949 | 156,109 | -0.20(-4.85%) |
Nov 11, 2009 | 4.193 | 4.318 | 4.134 | 4.151 | 134,858 | -0.08(-1.98%) |
Nov 10, 2009 | 4.067 | 4.277 | 4.067 | 4.235 | 57,859 | +0.21(+5.21%) |
Nov 09, 2009 | 4.193 | 4.277 | 4.025 | 4.025 | 28,987 | -0.17(-4.00%) |
Nov 06, 2009 | 4.151 | 4.226 | 4.067 | 4.193 | 31,738 | +0.00(+0.00%) |
Nov 05, 2009 | 4.193 | 4.242 | 4.151 | 4.193 | 45,190 | +0.06(+1.42%) |
Nov 04, 2009 | 4.277 | 4.402 | 4.084 | 4.134 | 156,920 | -0.12(-2.76%) |
Nov 03, 2009 | 4.704 | 4.897 | 4.117 | 4.251 | 124,239 | -1.11(-20.66%) |
Nov 02, 2009 | 5.216 | 5.476 | 5.216 | 5.358 | 27,515 | +0.14(+2.73%) |
Oct 30, 2009 | 5.652 | 5.652 | 5.216 | 5.216 | 3,379 | -0.40(-7.16%) |
Oct 29, 2009 | 5.316 | 5.727 | 5.207 | 5.618 | 28,896 | +0.30(+5.68%) |
Oct 28, 2009 | 5.786 | 6.113 | 5.308 | 5.316 | 20,311 | -0.35(-6.21%) |
Oct 27, 2009 | 6.096 | 6.105 | 5.668 | 5.668 | 44,713 | +0.02(+0.30%) |
Oct 26, 2009 | 6.230 | 6.668 | 5.635 | 5.652 | 60,598 | -0.54(-8.67%) |
Oct 23, 2009 | 6.222 | 6.356 | 6.079 | 6.188 | 16,854 | -0.24(-3.78%) |
Oct 22, 2009 | 6.415 | 6.440 | 6.079 | 6.432 | 19,383 | -0.02(-0.32%) |
Oct 21, 2009 | 6.205 | 6.541 | 6.163 | 6.452 | 56,640 | +0.16(+2.60%) |
Oct 20, 2009 | 6.289 | 6.373 | 6.163 | 6.289 | 56,676 | -0.08(-1.32%) |
Oct 19, 2009 | 6.541 | 6.616 | 6.201 | 6.373 | 81,936 | -0.14(-2.19%) |
Oct 16, 2009 | 6.712 | 6.712 | 6.381 | 6.515 | 2,265 | -0.02(-0.32%) |
Oct 15, 2009 | 6.647 | 6.691 | 6.536 | 6.536 | 7,370 | -0.07(-1.08%) |
Oct 14, 2009 | 6.079 | 6.708 | 6.079 | 6.608 | 84,991 | +0.60(+10.06%) |
Oct 13, 2009 | 6.163 | 6.197 | 5.928 | 6.004 | 20,971 | -0.22(-3.50%) |
Oct 12, 2009 | 6.339 | 6.490 | 6.130 | 6.222 | 25,718 | -0.02(-0.27%) |
Oct 09, 2009 | 6.155 | 6.281 | 6.113 | 6.239 | 8,067 | +0.03(+0.54%) |
Oct 08, 2009 | 6.574 | 6.658 | 6.188 | 6.205 | 50,520 | -0.34(-5.13%) |
Oct 07, 2009 | 6.834 | 6.876 | 6.373 | 6.541 | 31,339 | -0.33(-4.76%) |
Oct 06, 2009 | 6.951 | 6.951 | 6.759 | 6.868 | 28,468 | -0.11(-1.56%) |
Oct 05, 2009 | 6.960 | 6.985 | 6.792 | 6.977 | 41,194 | +0.11(+1.59%) |
Oct 02, 2009 | 6.708 | 7.060 | 6.708 | 6.868 | 20,079 | -0.22(-3.08%) |
Oct 01, 2009 | 7.287 | 7.287 | 6.926 | 7.086 | 33,404 | -0.23(-3.10%) |
Sep 30, 2009 | 7.304 | 7.312 | 7.128 | 7.312 | 61,786 | +0.04(+0.58%) |
Sep 29, 2009 | 7.203 | 7.312 | 7.203 | 7.270 | 11,536 | +0.02(+0.24%) |
Sep 28, 2009 | 7.128 | 7.354 | 7.128 | 7.253 | 10,366 | +0.13(+1.76%) |
Sep 25, 2009 | 7.144 | 7.161 | 7.086 | 7.128 | 21,628 | -0.08(-1.16%) |
Sep 24, 2009 | 7.396 | 7.438 | 7.119 | 7.211 | 13,964 | -0.22(-2.92%) |
Sep 23, 2009 | 7.505 | 7.505 | 7.337 | 7.428 | 11,715 | -0.06(-0.80%) |
Sep 22, 2009 | 7.572 | 7.572 | 7.396 | 7.488 | 29,554 | -0.06(-0.78%) |
Sep 21, 2009 | 7.379 | 7.656 | 6.843 | 7.547 | 67,054 | +0.00(+0.00%) |
Sep 18, 2009 | 7.329 | 7.547 | 7.169 | 7.547 | 43,964 | +0.24(+3.33%) |
Sep 17, 2009 | 7.245 | 7.362 | 7.245 | 7.304 | 19,686 | -0.04(-0.57%) |
Sep 16, 2009 | 7.111 | 7.413 | 7.069 | 7.346 | 49,758 | -0.04(-0.57%) |
Sep 15, 2009 | 7.111 | 7.387 | 6.708 | 7.387 | 55,968 | +0.34(+4.76%) |
Sep 14, 2009 | 6.792 | 7.128 | 6.473 | 7.052 | 91,313 | +0.13(+1.94%) |
Sep 11, 2009 | 6.541 | 7.128 | 6.121 | 6.918 | 77,153 | +0.25(+3.77%) |
Sep 10, 2009 | 6.264 | 6.884 | 6.264 | 6.666 | 101,903 | +0.34(+5.44%) |
Sep 09, 2009 | 5.744 | 6.323 | 5.727 | 6.323 | 83,903 | +0.49(+8.49%) |
Sep 08, 2009 | 5.845 | 5.853 | 5.450 | 5.828 | 23,920 | +0.11(+1.91%) |
Sep 04, 2009 | 5.727 | 5.777 | 5.350 | 5.719 | 24,545 | -0.07(-1.16%) |
Sep 03, 2009 | 5.660 | 5.853 | 5.492 | 5.786 | 31,881 | +0.22(+3.92%) |
Sep 02, 2009 | 5.559 | 5.758 | 5.450 | 5.568 | 61,724 | -0.07(-1.19%) |
Sep 01, 2009 | 6.071 | 6.071 | 5.635 | 5.635 | 50,763 | -0.55(-8.82%) |
Aug 31, 2009 | 6.926 | 6.926 | 6.037 | 6.180 | 133,337 | -1.03(-14.30%) |
Aug 28, 2009 | 7.295 | 7.379 | 7.111 | 7.211 | 34,344 | -0.13(-1.71%) |
Aug 27, 2009 | 7.169 | 7.496 | 7.169 | 7.337 | 54,310 | -0.01(-0.11%) |
Aug 26, 2009 | 7.346 | 7.480 | 7.136 | 7.346 | 61,824 | +0.05(+0.69%) |
Aug 25, 2009 | 7.161 | 7.673 | 7.136 | 7.295 | 117,128 | +0.18(+2.59%) |
Aug 24, 2009 | 7.094 | 7.815 | 6.935 | 7.111 | 209,710 | +0.42(+6.27%) |
Aug 21, 2009 | 6.205 | 7.351 | 6.105 | 6.691 | 94,930 | +0.51(+8.28%) |
Aug 20, 2009 | 6.188 | 6.213 | 6.005 | 6.180 | 19,038 | +0.04(+0.68%) |
Aug 19, 2009 | 5.702 | 6.239 | 5.694 | 6.138 | 49,115 | +0.43(+7.49%) |
Aug 18, 2009 | 5.660 | 6.096 | 5.610 | 5.710 | 28,716 | +0.10(+1.79%) |
Aug 17, 2009 | 5.434 | 5.643 | 5.358 | 5.610 | 43,157 | +0.00(+0.00%) |
Aug 14, 2009 | 6.549 | 6.549 | 5.316 | 5.610 | 135,845 | -0.92(-14.12%) |
Aug 13, 2009 | 7.153 | 7.169 | 6.373 | 6.532 | 111,442 | -0.54(-7.59%) |
Aug 12, 2009 | 7.019 | 7.358 | 6.834 | 7.069 | 175,326 | -0.02(-0.24%) |
Aug 11, 2009 | 7.010 | 7.169 | 6.852 | 7.086 | 77,741 | -0.09(-1.29%) |
Aug 10, 2009 | 6.247 | 7.341 | 6.121 | 7.178 | 168,228 | +0.88(+13.98%) |
Aug 07, 2009 | 6.037 | 6.457 | 5.845 | 6.297 | 73,242 | +0.33(+5.48%) |
Aug 06, 2009 | 6.021 | 6.037 | 5.853 | 5.970 | 58,926 | -0.06(-0.97%) |
Aug 05, 2009 | 5.937 | 6.037 | 5.728 | 6.029 | 143,607 | +0.04(+0.70%) |
Aug 04, 2009 | 5.912 | 6.088 | 5.358 | 5.987 | 101,727 | +0.16(+2.73%) |
Aug 03, 2009 | 5.400 | 6.046 | 5.400 | 5.828 | 120,486 | +0.60(+11.38%) |
Jul 31, 2009 | 4.822 | 5.425 | 4.560 | 5.232 | 104,167 | +0.69(+15.13%) |
Jul 30, 2009 | 4.285 | 4.645 | 4.109 | 4.545 | 130,621 | +0.33(+7.75%) |
Jul 29, 2009 | 3.522 | 4.293 | 3.469 | 4.218 | 172,793 | +0.96(+29.31%) |
Jul 28, 2009 | 3.212 | 3.287 | 2.943 | 3.262 | 49,157 | +0.09(+2.91%) |
Jul 27, 2009 | 3.329 | 3.354 | 3.153 | 3.170 | 26,709 | -0.06(-1.82%) |
Jul 24, 2009 | 2.926 | 3.237 | 2.843 | 3.228 | 48,522 | +0.38(+13.24%) |
Jul 23, 2009 | 2.633 | 2.851 | 2.604 | 2.851 | 98,152 | +0.26(+10.03%) |
Jul 22, 2009 | 2.591 | 2.647 | 2.516 | 2.591 | 9,571 | -0.02(-0.64%) |
Jul 21, 2009 | 2.734 | 2.834 | 2.558 | 2.608 | 9,868 | -0.03(-1.27%) |
Jul 20, 2009 | 2.734 | 2.734 | 2.566 | 2.641 | 11,282 | -0.03(-0.94%) |
Jul 17, 2009 | 2.708 | 2.708 | 2.658 | 2.667 | 3,160 | -0.06(-2.15%) |
Jul 16, 2009 | 2.675 | 2.776 | 2.675 | 2.725 | 4,708 | +0.03(+1.25%) |
Jul 15, 2009 | 2.574 | 2.792 | 2.348 | 2.692 | 136,499 | +0.20(+8.08%) |
Jul 14, 2009 | 2.423 | 2.516 | 2.306 | 2.490 | 62,533 | +0.09(+3.85%) |
Jul 13, 2009 | 2.407 | 2.415 | 2.390 | 2.398 | 16,539 | -0.02(-0.69%) |
Jul 10, 2009 | 2.306 | 2.475 | 2.306 | 2.415 | 9,075 | +0.07(+2.86%) |
Jul 09, 2009 | 2.423 | 2.474 | 2.256 | 2.348 | 44,839 | -0.03(-1.41%) |
Jul 08, 2009 | 2.423 | 2.449 | 2.314 | 2.381 | 19,263 | +0.08(+3.27%) |
Jul 07, 2009 | 2.465 | 2.566 | 2.306 | 2.306 | 43,199 | -0.20(-8.03%) |
Jul 06, 2009 | 2.692 | 2.825 | 2.507 | 2.507 | 34,096 | -0.16(-5.97%) |
Jul 02, 2009 | 2.700 | 2.750 | 2.549 | 2.667 | 37,881 | +0.00(+0.00%) |
Jul 01, 2009 | 2.809 | 2.889 | 2.616 | 2.667 | 135,085 | -0.20(-7.02%) |
Jun 30, 2009 | 2.641 | 2.935 | 2.616 | 2.868 | 74,661 | +0.27(+10.32%) |
Jun 29, 2009 | 2.725 | 2.843 | 2.532 | 2.599 | 124,869 | -0.12(-4.32%) |
Jun 26, 2009 | 3.287 | 3.304 | 2.717 | 2.717 | 1,454,792 | -0.61(-18.39%) |
Jun 25, 2009 | 3.212 | 3.329 | 2.943 | 3.329 | 27,647 | +0.29(+9.67%) |
Jun 24, 2009 | 3.019 | 3.203 | 2.901 | 3.035 | 17,923 | +0.08(+2.55%) |
Jun 23, 2009 | 3.094 | 3.094 | 2.817 | 2.960 | 32,394 | -0.06(-1.94%) |
Jun 22, 2009 | 3.094 | 3.178 | 3.019 | 3.019 | 33,537 | -0.12(-3.74%) |
Jun 19, 2009 | 3.312 | 3.329 | 3.103 | 3.136 | 45,512 | -0.04(-1.32%) |
Jun 18, 2009 | 3.220 | 3.270 | 3.103 | 3.178 | 30,387 | -0.04(-1.30%) |
Jun 17, 2009 | 3.203 | 3.337 | 3.144 | 3.220 | 25,898 | +0.01(+0.26%) |
Jun 16, 2009 | 3.455 | 3.471 | 3.119 | 3.212 | 33,681 | -0.17(-4.96%) |
Jun 15, 2009 | 3.161 | 3.513 | 3.161 | 3.379 | 35,447 | +0.12(+3.60%) |
Jun 12, 2009 | 3.295 | 3.446 | 3.119 | 3.262 | 34,169 | -0.02(-0.51%) |
Jun 11, 2009 | 3.228 | 3.555 | 3.136 | 3.279 | 19,584 | +0.08(+2.36%) |
Jun 10, 2009 | 3.304 | 3.490 | 3.170 | 3.203 | 34,226 | -0.04(-1.29%) |
Jun 09, 2009 | 3.446 | 3.446 | 3.136 | 3.245 | 31,932 | -0.18(-5.15%) |
Jun 08, 2009 | 3.530 | 3.564 | 3.363 | 3.421 | 23,879 | -0.04(-1.21%) |
Jun 05, 2009 | 3.522 | 3.581 | 3.388 | 3.463 | 38,950 | +0.00(+0.00%) |
Jun 04, 2009 | 3.312 | 3.522 | 3.287 | 3.463 | 40,827 | +0.17(+5.09%) |
Jun 03, 2009 | 3.606 | 3.606 | 3.186 | 3.295 | 23,198 | -0.31(-8.60%) |
Jun 02, 2009 | 3.228 | 3.656 | 3.119 | 3.606 | 59,176 | +0.44(+14.06%) |
Jun 01, 2009 | 2.901 | 3.170 | 2.901 | 3.161 | 51,906 | +0.34(+11.87%) |
May 29, 2009 | 2.776 | 3.035 | 2.696 | 2.826 | 51,870 | +0.05(+1.81%) |
May 28, 2009 | 3.061 | 3.061 | 2.767 | 2.776 | 20,617 | -0.26(-8.56%) |
May 27, 2009 | 2.935 | 3.228 | 2.792 | 3.035 | 45,046 | +0.07(+2.26%) |
May 26, 2009 | 2.566 | 2.985 | 2.566 | 2.968 | 36,735 | +0.39(+15.31%) |
May 22, 2009 | 2.574 | 2.831 | 2.524 | 2.574 | 21,122 | +0.02(+0.66%) |
May 21, 2009 | 2.700 | 2.910 | 2.516 | 2.558 | 31,042 | -0.20(-7.29%) |
May 20, 2009 | 2.876 | 2.959 | 2.734 | 2.759 | 41,701 | +0.02(+0.61%) |
May 19, 2009 | 3.019 | 3.212 | 2.683 | 2.742 | 79,394 | -0.31(-10.16%) |
May 18, 2009 | 2.725 | 3.228 | 2.616 | 3.052 | 62,367 | +0.44(+16.67%) |
May 15, 2009 | 3.304 | 3.312 | 2.373 | 2.616 | 122,222 | -0.70(-21.21%) |
May 14, 2009 | 3.304 | 3.396 | 3.287 | 3.321 | 39,959 | +0.05(+1.54%) |
May 13, 2009 | 3.539 | 3.555 | 3.270 | 3.270 | 28,143 | -0.37(-10.14%) |
May 12, 2009 | 4.000 | 4.109 | 3.346 | 3.639 | 53,971 | -0.34(-8.44%) |
May 11, 2009 | 4.134 | 4.239 | 3.564 | 3.975 | 80,459 | -0.39(-9.02%) |
May 08, 2009 | 4.126 | 4.369 | 4.058 | 4.369 | 45,552 | +0.43(+10.85%) |
May 07, 2009 | 4.042 | 4.394 | 3.866 | 3.941 | 60,571 | +0.00(+0.00%) |
May 06, 2009 | 3.799 | 4.226 | 3.799 | 3.941 | 50,675 | +0.22(+5.86%) |
May 05, 2009 | 3.463 | 3.983 | 3.463 | 3.723 | 57,210 | +0.26(+7.51%) |
May 04, 2009 | 3.648 | 3.656 | 3.421 | 3.463 | 29,053 | -0.06(-1.67%) |