Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.419 | 5.474 | 5.396 | 5.474 | 3,431 | +0.08(+1.53%) |
Apr 29, 2010 | 5.454 | 5.466 | 5.351 | 5.392 | 4,624 | +0.20(+3.81%) |
Apr 28, 2010 | 5.433 | 5.729 | 5.178 | 5.194 | 5,640 | -0.28(-5.11%) |
Apr 27, 2010 | 5.450 | 5.754 | 5.310 | 5.474 | 4,687 | +0.08(+1.53%) |
Apr 26, 2010 | 5.458 | 5.861 | 5.334 | 5.392 | 46,450 | -0.07(-1.21%) |
Apr 23, 2010 | 5.203 | 5.515 | 5.072 | 5.458 | 12,376 | +0.26(+4.97%) |
Apr 22, 2010 | 5.161 | 5.351 | 5.161 | 5.199 | 9,312 | +0.06(+1.22%) |
Apr 21, 2010 | 5.013 | 5.186 | 4.890 | 5.137 | 6,578 | +0.15(+2.97%) |
Apr 20, 2010 | 4.783 | 5.030 | 4.775 | 4.989 | 6,833 | +0.21(+4.30%) |
Apr 19, 2010 | 4.997 | 4.997 | 4.701 | 4.783 | 2,927 | -0.16(-3.17%) |
Apr 16, 2010 | 4.939 | 4.952 | 4.939 | 4.939 | 3,401 | -0.01(-0.17%) |
Apr 15, 2010 | 4.947 | 4.947 | 4.775 | 4.947 | 6,361 | -0.03(-0.66%) |
Apr 14, 2010 | 5.030 | 5.050 | 4.980 | 4.980 | 3,052 | -0.06(-1.14%) |
Apr 13, 2010 | 4.898 | 5.096 | 4.898 | 5.038 | 5,307 | +0.08(+1.66%) |
Apr 12, 2010 | 4.783 | 5.104 | 4.775 | 4.956 | 5,108 | -0.10(-1.95%) |
Apr 09, 2010 | 5.040 | 5.054 | 4.981 | 5.054 | 4,933 | +0.11(+2.16%) |
Apr 08, 2010 | 5.137 | 5.137 | 4.931 | 4.948 | 13,462 | -0.12(-2.27%) |
Apr 07, 2010 | 4.915 | 5.095 | 4.915 | 5.063 | 8,517 | +0.13(+2.67%) |
Apr 06, 2010 | 4.931 | 4.972 | 4.882 | 4.931 | 12,496 | +0.00(+0.00%) |
Apr 05, 2010 | 4.652 | 4.931 | 4.652 | 4.931 | 7,543 | +0.11(+2.21%) |
Apr 01, 2010 | 4.931 | 4.824 | 4.824 | 4.824 | 23,483 | -0.11(-2.17%) |
Mar 31, 2010 | 4.808 | 4.980 | 4.808 | 4.931 | 5,465 | +0.12(+2.56%) |
Mar 30, 2010 | 4.775 | 4.808 | 4.660 | 4.808 | 9,203 | -0.04(-0.85%) |
Mar 29, 2010 | 4.849 | 4.865 | 4.767 | 4.849 | 10,945 | -0.07(-1.50%) |
Mar 26, 2010 | 4.923 | 4.931 | 4.923 | 4.923 | 1,338 | +0.06(+1.18%) |
Mar 25, 2010 | 4.882 | 5.054 | 4.865 | 4.865 | 2,366 | -0.18(-3.58%) |
Mar 24, 2010 | 5.054 | 5.137 | 4.865 | 5.046 | 3,574 | -0.08(-1.60%) |
Mar 23, 2010 | 4.931 | 5.128 | 4.853 | 5.128 | 2,651 | -0.01(-0.16%) |
Mar 22, 2010 | 5.120 | 5.178 | 4.850 | 5.137 | 6,697 | -0.06(-1.11%) |
Mar 19, 2010 | 5.120 | 5.194 | 4.767 | 5.194 | 34,590 | +0.12(+2.27%) |
Mar 18, 2010 | 4.641 | 5.169 | 4.635 | 5.079 | 51,068 | +0.48(+10.36%) |
Mar 17, 2010 | 4.191 | 4.643 | 4.191 | 4.602 | 31,847 | +0.41(+9.80%) |
Mar 16, 2010 | 3.887 | 4.631 | 3.879 | 4.191 | 34,295 | -0.27(-6.11%) |
Mar 15, 2010 | 4.233 | 4.643 | 3.830 | 4.464 | 62,073 | -0.34(-7.15%) |
Mar 12, 2010 | 4.734 | 4.832 | 4.726 | 4.808 | 11,121 | +0.11(+2.27%) |
Mar 11, 2010 | 4.578 | 4.767 | 4.578 | 4.701 | 8,639 | +0.06(+1.24%) |
Mar 10, 2010 | 4.685 | 4.685 | 4.643 | 4.643 | 7,717 | -0.02(-0.35%) |
Mar 09, 2010 | 4.602 | 4.660 | 4.578 | 4.660 | 7,268 | +0.04(+0.89%) |
Mar 08, 2010 | 4.717 | 4.717 | 4.561 | 4.619 | 28,121 | -0.15(-3.10%) |
Mar 05, 2010 | 4.767 | 4.808 | 4.767 | 4.767 | 7,696 | +0.00(+0.00%) |
Mar 04, 2010 | 4.890 | 4.890 | 4.726 | 4.767 | 4,745 | -0.03(-0.68%) |
Mar 03, 2010 | 4.685 | 4.886 | 4.668 | 4.800 | 1,093 | -0.07(-1.42%) |
Mar 02, 2010 | 4.898 | 4.898 | 4.869 | 4.869 | 365 | +0.11(+2.31%) |
Mar 01, 2010 | 4.759 | 4.759 | 4.660 | 4.759 | 900 | +0.03(+0.70%) |
Feb 26, 2010 | 4.845 | 4.890 | 4.726 | 4.726 | 4,877 | -0.12(-2.54%) |
Feb 25, 2010 | 4.849 | 4.849 | 4.767 | 4.849 | 2,457 | +0.04(+0.85%) |
Feb 24, 2010 | 4.808 | 4.808 | 4.808 | 4.808 | 1,703 | -0.04(-0.85%) |
Feb 23, 2010 | 4.841 | 4.849 | 4.685 | 4.849 | 4,241 | +0.02(+0.51%) |
Feb 22, 2010 | 4.680 | 4.882 | 4.619 | 4.824 | 15,719 | +0.15(+3.16%) |
Feb 19, 2010 | 4.752 | 4.752 | 4.615 | 4.676 | 4,466 | -0.04(-0.87%) |
Feb 17, 2010 | 4.808 | 4.717 | 4.717 | 4.717 | 9,734 | +0.02(+0.53%) |
Feb 16, 2010 | 4.553 | 4.869 | 4.553 | 4.693 | 7,738 | +0.16(+3.63%) |
Feb 12, 2010 | 4.693 | 4.528 | 4.528 | 4.528 | 4,745 | -0.19(-4.01%) |
Feb 11, 2010 | 4.717 | 4.717 | 4.717 | 4.717 | 661 | +0.19(+4.17%) |
Feb 10, 2010 | 4.709 | 4.709 | 4.528 | 4.528 | 2,202 | -0.16(-3.50%) |
Feb 09, 2010 | 4.438 | 4.701 | 4.438 | 4.693 | 2,102 | -0.02(-0.52%) |
Feb 08, 2010 | 4.640 | 4.726 | 4.520 | 4.717 | 4,276 | +0.20(+4.36%) |
Feb 05, 2010 | 4.685 | 4.685 | 4.520 | 4.520 | 8,034 | -0.09(-1.96%) |
Feb 04, 2010 | 4.553 | 4.641 | 4.545 | 4.611 | 2,142 | +0.06(+1.26%) |
Feb 03, 2010 | 4.602 | 4.685 | 4.520 | 4.553 | 22,761 | -0.13(-2.81%) |
Feb 02, 2010 | 4.808 | 4.849 | 4.685 | 4.685 | 22,373 | -0.16(-3.39%) |
Feb 01, 2010 | 4.923 | 5.038 | 4.808 | 4.849 | 42,186 | +0.00(+0.00%) |
Jan 29, 2010 | 5.095 | 5.095 | 4.849 | 4.849 | 39,868 | -0.25(-4.84%) |
Jan 28, 2010 | 5.137 | 5.145 | 5.079 | 5.095 | 13,530 | -0.07(-1.28%) |
Jan 27, 2010 | 5.178 | 5.646 | 5.079 | 5.161 | 37,579 | +0.00(+0.00%) |
Jan 26, 2010 | 5.137 | 6.049 | 5.137 | 5.161 | 68,593 | -0.01(-0.16%) |
Jan 25, 2010 | 4.956 | 5.169 | 4.939 | 5.169 | 20,981 | +0.13(+2.61%) |
Jan 22, 2010 | 4.898 | 5.038 | 4.898 | 5.038 | 6,431 | +0.07(+1.49%) |
Jan 21, 2010 | 4.898 | 4.978 | 4.898 | 4.964 | 6,398 | +0.03(+0.67%) |
Jan 20, 2010 | 4.997 | 4.997 | 4.906 | 4.931 | 7,216 | +0.00(+0.00%) |
Jan 19, 2010 | 4.956 | 4.997 | 4.931 | 4.931 | 4,342 | -0.02(-0.33%) |
Jan 15, 2010 | 4.898 | 4.948 | 4.948 | 4.948 | 7,178 | +0.00(+0.00%) |
Jan 14, 2010 | 4.931 | 4.964 | 4.926 | 4.948 | 4,155 | +0.00(+0.00%) |
Jan 13, 2010 | 4.931 | 4.948 | 4.874 | 4.948 | 6,322 | +0.02(+0.50%) |
Jan 12, 2010 | 4.865 | 4.948 | 4.865 | 4.923 | 13,916 | +0.02(+0.50%) |
Jan 11, 2010 | 5.046 | 5.046 | 4.898 | 4.898 | 20,540 | -0.07(-1.32%) |
Jan 08, 2010 | 4.931 | 5.219 | 4.923 | 4.964 | 50,619 | +0.03(+0.70%) |
Jan 07, 2010 | 4.931 | 4.964 | 4.890 | 4.929 | 26,721 | +0.01(+0.13%) |
Jan 06, 2010 | 4.849 | 4.931 | 4.849 | 4.923 | 14,131 | +0.02(+0.50%) |
Jan 05, 2010 | 4.906 | 4.931 | 4.890 | 4.898 | 6,965 | +0.04(+0.85%) |
Jan 04, 2010 | 4.808 | 5.005 | 4.775 | 4.857 | 25,487 | -0.07(-1.50%) |
Dec 31, 2009 | 4.980 | 4.931 | 4.931 | 4.931 | 51,469 | -0.04(-0.83%) |
Dec 30, 2009 | 5.194 | 5.202 | 4.931 | 4.972 | 15,452 | -0.12(-2.42%) |
Dec 29, 2009 | 5.178 | 5.178 | 5.095 | 5.095 | 18,830 | -0.08(-1.59%) |
Dec 28, 2009 | 5.186 | 5.260 | 5.112 | 5.178 | 41,169 | -0.05(-0.97%) |
Dec 24, 2009 | 5.178 | 5.276 | 5.145 | 5.229 | 3,876 | +0.05(+0.98%) |
Dec 23, 2009 | 5.457 | 5.506 | 5.112 | 5.178 | 37,290 | -0.33(-5.97%) |
Dec 22, 2009 | 5.219 | 5.523 | 5.219 | 5.506 | 9,415 | +0.29(+5.51%) |
Dec 21, 2009 | 5.506 | 5.506 | 5.137 | 5.219 | 31,199 | -0.12(-2.31%) |
Dec 18, 2009 | 5.391 | 5.556 | 5.342 | 5.342 | 40,772 | -0.21(-3.76%) |
Dec 17, 2009 | 5.737 | 5.737 | 5.424 | 5.551 | 16,992 | -0.08(-1.40%) |
Dec 16, 2009 | 5.728 | 5.753 | 5.630 | 5.630 | 13,125 | -0.12(-2.14%) |
Dec 15, 2009 | 5.695 | 5.852 | 5.695 | 5.753 | 3,375 | +0.03(+0.57%) |
Dec 14, 2009 | 5.897 | 6.007 | 5.687 | 5.720 | 8,473 | -0.22(-3.73%) |
Dec 11, 2009 | 5.868 | 6.188 | 5.745 | 5.942 | 3,966 | +0.20(+3.43%) |
Dec 10, 2009 | 5.679 | 6.000 | 5.679 | 5.745 | 11,620 | -0.12(-1.96%) |
Dec 09, 2009 | 5.852 | 6.057 | 5.387 | 5.860 | 70,528 | -0.11(-1.86%) |
Dec 08, 2009 | 5.548 | 5.971 | 5.548 | 5.971 | 18,478 | +0.42(+7.63%) |
Dec 07, 2009 | 5.630 | 5.630 | 5.342 | 5.548 | 11,923 | -0.07(-1.32%) |
Dec 04, 2009 | 5.457 | 5.958 | 5.457 | 5.621 | 30,309 | -0.05(-0.87%) |
Dec 03, 2009 | 5.671 | 5.671 | 5.539 | 5.671 | 39,653 | -0.01(-0.14%) |
Dec 02, 2009 | 5.358 | 5.695 | 5.342 | 5.679 | 30,931 | +0.21(+3.91%) |
Dec 01, 2009 | 5.539 | 5.548 | 5.432 | 5.465 | 6,246 | -0.01(-0.15%) |
Nov 30, 2009 | 5.679 | 5.864 | 5.424 | 5.474 | 8,005 | -0.07(-1.33%) |
Nov 27, 2009 | 5.342 | 5.580 | 4.931 | 5.548 | 23,530 | -0.11(-1.89%) |
Nov 25, 2009 | 6.164 | 6.164 | 5.054 | 5.654 | 56,050 | -0.51(-8.33%) |
Nov 24, 2009 | 6.246 | 6.390 | 6.164 | 6.168 | 6,572 | -0.03(-0.56%) |
Nov 23, 2009 | 6.460 | 6.519 | 6.164 | 6.203 | 19,598 | -0.29(-4.46%) |
Nov 20, 2009 | 6.534 | 6.739 | 6.328 | 6.493 | 14,205 | -0.04(-0.63%) |
Nov 19, 2009 | 6.328 | 6.620 | 6.164 | 6.534 | 15,253 | +0.37(+6.00%) |
Nov 18, 2009 | 6.583 | 6.599 | 6.164 | 6.164 | 16,302 | -0.39(-5.90%) |
Nov 17, 2009 | 6.534 | 6.797 | 6.410 | 6.550 | 32,553 | +0.04(+0.63%) |
Nov 16, 2009 | 6.821 | 6.978 | 6.509 | 6.509 | 14,084 | -0.27(-4.00%) |
Nov 13, 2009 | 6.739 | 7.134 | 6.723 | 6.780 | 3,346 | +0.04(+0.61%) |
Nov 12, 2009 | 7.150 | 7.275 | 6.739 | 6.739 | 4,562 | -0.26(-3.70%) |
Nov 11, 2009 | 7.750 | 7.941 | 6.986 | 6.998 | 22,519 | -0.82(-10.46%) |
Nov 10, 2009 | 8.383 | 8.383 | 7.816 | 7.816 | 19,537 | -0.57(-6.76%) |
Nov 09, 2009 | 8.629 | 8.629 | 8.288 | 8.383 | 15,422 | -0.47(-5.29%) |
Nov 06, 2009 | 8.860 | 8.860 | 8.843 | 8.851 | 1,946 | -0.11(-1.19%) |
Nov 05, 2009 | 8.917 | 8.975 | 8.835 | 8.958 | 10,361 | +0.04(+0.46%) |
Nov 04, 2009 | 8.888 | 8.999 | 8.827 | 8.917 | 7,585 | +0.12(+1.31%) |
Nov 03, 2009 | 9.205 | 9.205 | 8.802 | 8.802 | 18,308 | -0.34(-3.69%) |
Nov 02, 2009 | 8.999 | 9.279 | 8.917 | 9.139 | 8,339 | -0.04(-0.45%) |
Oct 30, 2009 | 9.040 | 9.181 | 8.917 | 9.181 | 6,570 | +0.18(+2.01%) |
Oct 29, 2009 | 8.901 | 9.040 | 8.901 | 8.999 | 27,608 | -0.04(-0.45%) |
Oct 28, 2009 | 9.123 | 9.123 | 9.040 | 9.040 | 846 | +0.00(+0.00%) |
Oct 27, 2009 | 9.083 | 9.083 | 9.040 | 9.040 | 450 | +0.06(+0.70%) |
Oct 26, 2009 | 9.287 | 9.287 | 8.977 | 8.977 | 1,569 | -0.06(-0.70%) |
Oct 23, 2009 | 9.090 | 9.139 | 9.040 | 9.040 | 7,052 | -0.02(-0.27%) |
Oct 22, 2009 | 9.065 | 9.086 | 9.065 | 9.065 | 2,056 | -0.10(-1.08%) |
Oct 21, 2009 | 9.188 | 9.188 | 9.164 | 9.164 | 2,866 | +0.07(+0.72%) |
Oct 20, 2009 | 9.106 | 9.254 | 9.040 | 9.098 | 17,654 | +0.02(+0.18%) |
Oct 19, 2009 | 9.188 | 9.229 | 9.081 | 9.081 | 4,380 | -0.21(-2.21%) |
Oct 16, 2009 | 9.492 | 9.492 | 9.123 | 9.287 | 3,066 | -0.21(-2.16%) |
Oct 15, 2009 | 9.246 | 9.616 | 9.246 | 9.492 | 15,521 | +0.25(+2.67%) |
Oct 14, 2009 | 9.246 | 9.332 | 9.081 | 9.246 | 2,877 | -0.02(-0.18%) |
Oct 13, 2009 | 9.262 | 9.262 | 9.262 | 9.262 | 158 | +0.10(+1.08%) |
Oct 12, 2009 | 9.040 | 9.201 | 9.040 | 9.164 | 15,654 | -0.01(-0.09%) |
Oct 09, 2009 | 9.098 | 9.172 | 9.040 | 9.172 | 2,251 | -0.20(-2.11%) |
Oct 08, 2009 | 9.081 | 9.698 | 9.065 | 9.369 | 15,263 | +0.29(+3.17%) |
Oct 07, 2009 | 9.032 | 9.081 | 8.728 | 9.081 | 6,120 | +0.24(+2.70%) |
Oct 06, 2009 | 8.843 | 8.843 | 8.843 | 8.843 | 121 | -0.12(-1.29%) |
Oct 05, 2009 | 8.753 | 9.123 | 8.753 | 8.958 | 9,943 | +0.41(+4.81%) |
Oct 02, 2009 | 8.531 | 9.036 | 8.473 | 8.547 | 5,157 | -0.08(-0.95%) |
Oct 01, 2009 | 8.629 | 8.630 | 8.514 | 8.629 | 2,204 | -0.06(-0.66%) |
Sep 30, 2009 | 8.498 | 8.761 | 8.498 | 8.687 | 5,376 | +0.06(+0.67%) |
Sep 29, 2009 | 8.682 | 8.917 | 8.629 | 8.629 | 4,848 | -0.23(-2.64%) |
Sep 28, 2009 | 8.879 | 8.879 | 8.864 | 8.864 | 644 | +0.04(+0.40%) |
Sep 25, 2009 | 8.506 | 8.828 | 8.490 | 8.828 | 973 | +0.28(+3.28%) |
Sep 24, 2009 | 8.424 | 8.911 | 8.424 | 8.547 | 8,907 | +0.12(+1.36%) |
Sep 23, 2009 | 8.646 | 8.646 | 8.432 | 8.432 | 243 | -0.22(-2.49%) |
Sep 22, 2009 | 8.629 | 8.648 | 8.629 | 8.648 | 365 | +0.14(+1.66%) |
Sep 21, 2009 | 8.360 | 8.506 | 8.342 | 8.506 | 2,007 | +0.12(+1.47%) |
Sep 18, 2009 | 8.424 | 8.638 | 8.383 | 8.383 | 10,936 | -0.09(-1.11%) |
Sep 17, 2009 | 8.629 | 8.942 | 8.424 | 8.477 | 16,322 | -0.15(-1.76%) |
Sep 16, 2009 | 8.679 | 8.961 | 8.629 | 8.629 | 9,423 | -0.29(-3.23%) |
Sep 15, 2009 | 9.061 | 9.081 | 8.917 | 8.917 | 10,185 | -0.04(-0.46%) |
Sep 14, 2009 | 9.073 | 9.073 | 8.835 | 8.958 | 3,672 | +0.12(+1.40%) |
Sep 11, 2009 | 8.999 | 8.999 | 8.794 | 8.835 | 2,311 | -0.21(-2.27%) |
Sep 10, 2009 | 9.040 | 9.040 | 9.040 | 9.040 | 121 | -0.04(-0.45%) |
Sep 09, 2009 | 9.080 | 9.081 | 9.080 | 9.081 | 492 | +0.16(+1.84%) |
Sep 08, 2009 | 8.794 | 9.221 | 8.753 | 8.917 | 2,190 | -0.16(-1.81%) |
Sep 04, 2009 | 9.221 | 9.221 | 9.081 | 9.081 | 3,520 | -0.14(-1.52%) |
Sep 03, 2009 | 9.188 | 9.246 | 9.147 | 9.221 | 4,128 | +0.04(+0.45%) |
Sep 02, 2009 | 8.975 | 9.180 | 8.950 | 9.180 | 3,769 | +0.16(+1.82%) |
Sep 01, 2009 | 8.695 | 9.024 | 8.646 | 9.016 | 5,953 | +0.14(+1.57%) |
Aug 31, 2009 | 8.835 | 9.032 | 8.424 | 8.876 | 19,581 | -0.12(-1.37%) |
Aug 28, 2009 | 8.999 | 9.169 | 8.917 | 8.999 | 3,689 | +0.04(+0.46%) |
Aug 27, 2009 | 9.123 | 9.246 | 8.958 | 8.958 | 2,311 | -0.25(-2.68%) |
Aug 26, 2009 | 9.238 | 9.238 | 9.205 | 9.205 | 608 | +0.25(+2.75%) |
Aug 25, 2009 | 8.958 | 9.229 | 8.958 | 8.958 | 5,835 | +0.08(+0.93%) |
Aug 24, 2009 | 9.032 | 9.649 | 8.876 | 8.876 | 11,303 | -0.04(-0.46%) |
Aug 21, 2009 | 9.312 | 9.312 | 8.917 | 8.917 | 7,665 | +0.00(+0.00%) |
Aug 19, 2009 | 9.386 | 8.917 | 8.917 | 8.917 | 6,570 | -0.46(-4.91%) |
Aug 18, 2009 | 8.917 | 9.377 | 8.917 | 9.377 | 3,545 | +0.50(+5.65%) |
Aug 17, 2009 | 9.049 | 9.410 | 8.835 | 8.876 | 2,068 | -0.25(-2.70%) |
Aug 14, 2009 | 9.369 | 9.369 | 9.123 | 9.123 | 1,095 | +0.21(+2.30%) |
Aug 13, 2009 | 9.065 | 9.199 | 8.835 | 8.917 | 8,514 | -0.12(-1.36%) |
Aug 12, 2009 | 9.287 | 9.690 | 8.966 | 9.040 | 48,705 | -0.02(-0.18%) |
Aug 11, 2009 | 9.057 | 9.106 | 9.057 | 9.057 | 13,858 | +0.02(+0.18%) |
Aug 10, 2009 | 9.040 | 9.435 | 9.040 | 9.040 | 2,938 | -0.16(-1.79%) |
Aug 07, 2009 | 9.131 | 9.410 | 9.040 | 9.205 | 11,064 | -0.26(-2.78%) |
Aug 06, 2009 | 9.476 | 9.476 | 9.246 | 9.468 | 3,056 | +0.35(+3.78%) |
Aug 05, 2009 | 9.291 | 9.451 | 9.106 | 9.123 | 6,187 | -0.66(-6.72%) |
Aug 04, 2009 | 9.566 | 9.780 | 9.213 | 9.780 | 9,821 | +0.16(+1.71%) |
Aug 03, 2009 | 9.492 | 9.855 | 9.492 | 9.616 | 9,089 | +0.10(+1.03%) |
Jul 31, 2009 | 9.205 | 9.862 | 9.205 | 9.518 | 10,195 | +0.48(+5.28%) |
Jul 30, 2009 | 9.049 | 9.049 | 9.040 | 9.040 | 1,025 | -0.09(-0.99%) |
Jul 29, 2009 | 9.303 | 9.303 | 9.040 | 9.131 | 9,226 | -0.05(-0.54%) |
Jul 28, 2009 | 9.345 | 9.361 | 8.769 | 9.180 | 46,870 | +0.17(+1.92%) |
Jul 27, 2009 | 9.377 | 9.377 | 9.008 | 9.008 | 1,466 | +0.23(+2.62%) |
Jul 24, 2009 | 8.999 | 9.008 | 8.777 | 8.777 | 730 | -0.21(-2.38%) |
Jul 23, 2009 | 9.414 | 9.414 | 8.736 | 8.991 | 5,109 | +0.07(+0.74%) |
Jul 22, 2009 | 9.008 | 9.008 | 8.925 | 8.925 | 608 | +0.00(+0.00%) |
Jul 21, 2009 | 8.934 | 9.065 | 8.843 | 8.925 | 14,971 | +0.04(+0.46%) |
Jul 20, 2009 | 8.860 | 8.917 | 8.860 | 8.884 | 486 | -0.36(-3.91%) |
Jul 17, 2009 | 9.016 | 9.246 | 9.016 | 9.246 | 1,946 | +0.34(+3.78%) |
Jul 16, 2009 | 9.188 | 9.197 | 8.646 | 8.909 | 5,597 | -0.13(-1.45%) |
Jul 15, 2009 | 8.884 | 9.049 | 8.884 | 9.040 | 764 | +0.21(+2.42%) |
Jul 14, 2009 | 8.564 | 9.065 | 8.555 | 8.827 | 5,463 | +0.16(+1.80%) |
Jul 13, 2009 | 8.547 | 8.753 | 8.342 | 8.671 | 4,729 | -0.08(-0.94%) |
Jul 10, 2009 | 8.597 | 8.884 | 8.597 | 8.753 | 608 | -0.02(-0.19%) |
Jul 08, 2009 | 8.769 | 8.769 | 8.769 | 8.769 | 0 | +0.13(+1.52%) |
Jul 07, 2009 | 8.629 | 9.246 | 8.629 | 8.638 | 14,958 | -0.20(-2.23%) |
Jul 06, 2009 | 8.469 | 8.917 | 8.465 | 8.835 | 3,647 | +0.37(+4.37%) |
Jul 02, 2009 | 8.843 | 9.040 | 8.432 | 8.465 | 17,546 | -0.21(-2.46%) |
Jul 01, 2009 | 8.876 | 9.698 | 8.679 | 8.679 | 19,456 | -0.57(-6.13%) |
Jun 30, 2009 | 9.657 | 9.690 | 8.761 | 9.246 | 8,969 | -0.53(-5.46%) |
Jun 29, 2009 | 9.295 | 9.862 | 9.295 | 9.780 | 24,213 | +0.74(+8.18%) |
Jun 26, 2009 | 8.638 | 9.403 | 8.638 | 9.040 | 7,984 | +0.37(+4.27%) |
Jun 25, 2009 | 8.679 | 9.122 | 8.251 | 8.671 | 7,820 | +0.41(+4.98%) |
Jun 24, 2009 | 8.860 | 8.917 | 8.235 | 8.260 | 7,240 | -0.60(-6.77%) |
Jun 23, 2009 | 8.514 | 9.123 | 8.309 | 8.860 | 13,436 | -0.21(-2.27%) |
Jun 22, 2009 | 8.950 | 9.106 | 8.578 | 9.065 | 3,285 | +0.00(+0.05%) |
Jun 19, 2009 | 8.695 | 9.164 | 8.260 | 9.061 | 11,084 | +0.64(+7.56%) |
Jun 18, 2009 | 8.999 | 9.377 | 8.424 | 8.424 | 10,215 | -0.58(-6.39%) |
Jun 17, 2009 | 9.040 | 9.295 | 8.703 | 8.999 | 6,420 | -0.04(-0.45%) |
Jun 16, 2009 | 9.254 | 9.492 | 9.040 | 9.040 | 2,119 | -0.21(-2.22%) |
Jun 15, 2009 | 9.369 | 9.369 | 9.246 | 9.246 | 730 | -0.21(-2.17%) |
Jun 12, 2009 | 9.534 | 9.690 | 9.451 | 9.451 | 973 | -0.33(-3.36%) |
Jun 11, 2009 | 9.862 | 9.862 | 9.476 | 9.780 | 4,088 | -0.02(-0.25%) |
Jun 10, 2009 | 9.640 | 9.862 | 9.377 | 9.805 | 3,041 | +0.20(+2.05%) |
Jun 09, 2009 | 9.920 | 9.920 | 9.607 | 9.607 | 1,220 | -0.15(-1.52%) |
Jun 08, 2009 | 9.460 | 9.895 | 9.460 | 9.755 | 3,285 | -0.09(-0.92%) |
Jun 05, 2009 | 9.986 | 10.13 | 9.838 | 9.846 | 2,311 | -0.15(-1.48%) |
Jun 04, 2009 | 9.690 | 10.11 | 9.640 | 9.994 | 3,493 | +0.53(+5.56%) |
Jun 03, 2009 | 9.936 | 9.953 | 9.361 | 9.468 | 5,019 | +0.01(+0.09%) |
Jun 02, 2009 | 10.03 | 10.25 | 9.460 | 9.460 | 10,653 | -0.81(-7.92%) |
Jun 01, 2009 | 10.14 | 10.27 | 9.624 | 10.27 | 5,020 | +0.33(+3.31%) |
May 29, 2009 | 9.591 | 9.944 | 9.402 | 9.944 | 3,472 | +0.40(+4.22%) |
May 28, 2009 | 9.632 | 9.632 | 9.271 | 9.542 | 2,190 | -0.01(-0.09%) |
May 27, 2009 | 9.262 | 9.895 | 9.246 | 9.550 | 2,873 | +0.07(+0.69%) |
May 26, 2009 | 9.492 | 9.624 | 9.246 | 9.484 | 3,421 | -0.19(-1.95%) |
May 22, 2009 | 9.698 | 9.698 | 9.673 | 9.673 | 1,095 | -0.04(-0.42%) |
May 21, 2009 | 9.772 | 9.944 | 9.534 | 9.714 | 11,028 | +0.04(+0.42%) |
May 20, 2009 | 9.936 | 9.936 | 9.616 | 9.673 | 9,499 | +0.43(+4.62%) |
May 19, 2009 | 9.831 | 9.831 | 9.246 | 9.246 | 2,439 | -0.85(-8.39%) |
May 18, 2009 | 9.164 | 10.10 | 9.164 | 10.09 | 5,874 | +0.49(+5.14%) |
May 15, 2009 | 9.402 | 9.698 | 9.040 | 9.599 | 5,393 | +0.09(+0.95%) |
May 14, 2009 | 9.344 | 9.583 | 9.040 | 9.509 | 6,552 | -0.16(-1.70%) |
May 13, 2009 | 9.118 | 10.13 | 9.118 | 9.673 | 3,540 | -0.48(-4.70%) |
May 12, 2009 | 9.443 | 10.25 | 9.443 | 10.15 | 12,986 | +0.71(+7.48%) |
May 11, 2009 | 8.868 | 9.443 | 8.868 | 9.443 | 4,150 | +0.56(+6.29%) |
May 08, 2009 | 8.424 | 9.180 | 8.424 | 8.884 | 9,717 | +0.46(+5.46%) |
May 07, 2009 | 8.745 | 8.942 | 8.383 | 8.424 | 7,873 | -0.48(-5.36%) |
May 06, 2009 | 8.720 | 8.983 | 8.490 | 8.901 | 3,554 | +0.48(+5.66%) |
May 05, 2009 | 8.424 | 8.482 | 8.424 | 8.424 | 2,493 | +0.00(+0.00%) |
May 04, 2009 | 8.449 | 8.629 | 8.219 | 8.424 | 4,802 | -0.21(-2.38%) |