Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.77 | 14.84 | 13.93 | 13.94 | 679,248 | -0.87(-5.90%) |
Apr 29, 2010 | 14.72 | 14.81 | 14.40 | 14.81 | 491,898 | +0.21(+1.42%) |
Apr 28, 2010 | 14.84 | 15.13 | 14.49 | 14.60 | 565,604 | -0.16(-1.11%) |
Apr 27, 2010 | 15.27 | 15.46 | 14.75 | 14.77 | 611,801 | -0.53(-3.45%) |
Apr 26, 2010 | 15.40 | 15.67 | 15.27 | 15.29 | 483,329 | -0.11(-0.73%) |
Apr 23, 2010 | 15.14 | 15.47 | 15.05 | 15.41 | 477,533 | +0.26(+1.71%) |
Apr 22, 2010 | 14.82 | 15.16 | 14.68 | 15.15 | 368,076 | +0.16(+1.04%) |
Apr 21, 2010 | 15.09 | 15.12 | 14.59 | 14.99 | 480,035 | -0.08(-0.52%) |
Apr 20, 2010 | 14.75 | 15.24 | 14.72 | 15.07 | 595,429 | +0.35(+2.41%) |
Apr 19, 2010 | 15.05 | 15.14 | 14.53 | 14.72 | 768,894 | -0.47(-3.08%) |
Apr 16, 2010 | 15.33 | 15.45 | 14.98 | 15.18 | 536,215 | -0.17(-1.13%) |
Apr 15, 2010 | 15.31 | 15.44 | 15.04 | 15.36 | 568,498 | -0.06(-0.39%) |
Apr 14, 2010 | 14.94 | 15.43 | 14.91 | 15.42 | 750,011 | +0.50(+3.36%) |
Apr 13, 2010 | 14.59 | 14.95 | 14.40 | 14.91 | 662,381 | +0.27(+1.83%) |
Apr 12, 2010 | 14.72 | 14.97 | 14.39 | 14.65 | 499,263 | -0.01(-0.06%) |
Apr 09, 2010 | 14.85 | 14.88 | 14.40 | 14.65 | 625,154 | -0.13(-0.88%) |
Apr 08, 2010 | 14.74 | 14.91 | 14.52 | 14.78 | 592,948 | -0.03(-0.23%) |
Apr 07, 2010 | 15.20 | 15.23 | 14.65 | 14.82 | 1,128,258 | -0.12(-0.81%) |
Apr 06, 2010 | 15.39 | 15.56 | 14.82 | 14.94 | 1,385,488 | -0.45(-2.92%) |
Apr 05, 2010 | 14.71 | 15.40 | 14.65 | 15.39 | 1,360,047 | +0.91(+6.27%) |
Apr 01, 2010 | 14.66 | 14.48 | 14.48 | 14.48 | 1,393,254 | +0.34(+2.39%) |
Mar 31, 2010 | 13.94 | 14.51 | 13.94 | 14.14 | 1,314,238 | +0.21(+1.49%) |
Mar 30, 2010 | 14.07 | 14.62 | 13.92 | 13.94 | 1,796,827 | -0.01(-0.06%) |
Mar 29, 2010 | 14.79 | 14.97 | 13.94 | 13.95 | 2,330,505 | -0.74(-5.06%) |
Mar 26, 2010 | 13.45 | 14.71 | 13.28 | 14.69 | 5,117,127 | +2.01(+15.83%) |
Mar 25, 2010 | 12.54 | 12.74 | 12.54 | 12.68 | 1,552,722 | +0.22(+1.81%) |
Mar 24, 2010 | 12.25 | 12.58 | 12.15 | 12.46 | 1,315,883 | +0.20(+1.62%) |
Mar 23, 2010 | 12.23 | 12.46 | 12.14 | 12.26 | 945,468 | +0.16(+1.36%) |
Mar 22, 2010 | 11.88 | 12.21 | 11.77 | 12.09 | 537,849 | +0.08(+0.65%) |
Mar 19, 2010 | 12.18 | 12.25 | 11.85 | 12.02 | 829,318 | -0.09(-0.71%) |
Mar 18, 2010 | 12.10 | 12.29 | 12.03 | 12.10 | 694,975 | +0.10(+0.79%) |
Mar 17, 2010 | 11.97 | 12.11 | 11.90 | 12.01 | 461,335 | +0.09(+0.73%) |
Mar 16, 2010 | 11.90 | 12.15 | 11.70 | 11.92 | 609,844 | +0.10(+0.88%) |
Mar 15, 2010 | 11.67 | 12.30 | 11.63 | 11.82 | 622,833 | -0.14(-1.16%) |
Mar 12, 2010 | 11.57 | 12.04 | 11.47 | 11.96 | 651,294 | +0.42(+3.68%) |
Mar 11, 2010 | 11.31 | 11.64 | 11.03 | 11.53 | 545,475 | +0.09(+0.76%) |
Mar 10, 2010 | 11.53 | 11.53 | 11.20 | 11.45 | 418,276 | +0.02(+0.15%) |
Mar 09, 2010 | 11.43 | 11.72 | 11.29 | 11.43 | 470,540 | -0.07(-0.60%) |
Mar 08, 2010 | 11.70 | 12.01 | 11.45 | 11.50 | 720,388 | -0.17(-1.48%) |
Mar 05, 2010 | 11.25 | 11.68 | 11.23 | 11.67 | 960,984 | +0.49(+4.41%) |
Mar 04, 2010 | 10.62 | 11.29 | 9.836 | 11.18 | 681,869 | +0.55(+5.21%) |
Mar 03, 2010 | 10.70 | 10.80 | 10.41 | 10.62 | 245,147 | -0.11(-1.05%) |
Mar 02, 2010 | 10.72 | 10.84 | 10.54 | 10.74 | 417,543 | +0.03(+0.24%) |
Mar 01, 2010 | 10.53 | 10.72 | 10.40 | 10.71 | 430,066 | +0.25(+2.40%) |
Feb 26, 2010 | 10.28 | 10.52 | 10.05 | 10.46 | 420,782 | +0.16(+1.51%) |
Feb 25, 2010 | 10.01 | 10.31 | 9.914 | 10.30 | 230,630 | +0.20(+1.97%) |
Feb 24, 2010 | 10.17 | 10.19 | 10.01 | 10.10 | 512,881 | -0.06(-0.60%) |
Feb 23, 2010 | 10.13 | 10.21 | 9.975 | 10.16 | 513,069 | +0.00(+0.00%) |
Feb 22, 2010 | 10.29 | 10.42 | 10.15 | 10.16 | 572,698 | -0.04(-0.42%) |
Feb 19, 2010 | 9.630 | 10.25 | 9.380 | 10.21 | 1,177,557 | +0.59(+6.09%) |
Feb 18, 2010 | 9.613 | 9.686 | 9.579 | 9.622 | 373,391 | -0.03(-0.36%) |
Feb 17, 2010 | 9.691 | 9.734 | 9.587 | 9.656 | 299,658 | -0.04(-0.44%) |
Feb 16, 2010 | 9.372 | 9.708 | 9.346 | 9.699 | 359,534 | +0.37(+3.97%) |
Feb 12, 2010 | 9.285 | 9.329 | 9.329 | 9.329 | 405,376 | -0.07(-0.73%) |
Feb 11, 2010 | 9.311 | 9.536 | 9.113 | 9.398 | 521,842 | +0.05(+0.55%) |
Feb 10, 2010 | 9.432 | 9.536 | 9.277 | 9.346 | 328,215 | -0.15(-1.54%) |
Feb 09, 2010 | 9.423 | 9.531 | 9.273 | 9.492 | 466,386 | +0.13(+1.38%) |
Feb 08, 2010 | 9.579 | 9.622 | 9.337 | 9.363 | 278,695 | -0.20(-2.07%) |
Feb 05, 2010 | 9.518 | 9.665 | 9.306 | 9.561 | 390,715 | +0.04(+0.45%) |
Feb 04, 2010 | 9.863 | 9.921 | 9.518 | 9.518 | 326,723 | -0.38(-3.83%) |
Feb 03, 2010 | 9.786 | 9.915 | 9.570 | 9.898 | 620,084 | +0.09(+0.97%) |
Feb 02, 2010 | 9.587 | 9.829 | 9.570 | 9.803 | 515,921 | +0.22(+2.34%) |
Feb 01, 2010 | 9.561 | 9.691 | 9.449 | 9.579 | 394,382 | +0.02(+0.18%) |
Jan 29, 2010 | 9.665 | 9.794 | 9.553 | 9.561 | 602,428 | -0.04(-0.45%) |
Jan 28, 2010 | 9.915 | 9.915 | 9.553 | 9.604 | 579,653 | -0.32(-3.21%) |
Jan 27, 2010 | 9.699 | 10.00 | 9.682 | 9.923 | 782,243 | +0.20(+2.04%) |
Jan 26, 2010 | 9.803 | 9.906 | 9.691 | 9.725 | 714,203 | -0.07(-0.70%) |
Jan 25, 2010 | 9.906 | 9.923 | 9.630 | 9.794 | 892,051 | -0.09(-0.96%) |
Jan 22, 2010 | 9.725 | 10.08 | 9.699 | 9.889 | 743,775 | +0.13(+1.33%) |
Jan 21, 2010 | 9.682 | 9.863 | 9.613 | 9.760 | 815,633 | +0.03(+0.35%) |
Jan 20, 2010 | 10.02 | 10.30 | 9.648 | 9.725 | 1,033,138 | -0.42(-4.16%) |
Jan 19, 2010 | 10.16 | 10.17 | 10.06 | 10.15 | 785,621 | -0.03(-0.34%) |
Jan 15, 2010 | 10.18 | 10.18 | 10.18 | 10.18 | 1,012,222 | +0.04(+0.43%) |
Jan 14, 2010 | 10.18 | 10.18 | 9.949 | 10.14 | 429,596 | -0.04(-0.42%) |
Jan 13, 2010 | 10.18 | 10.36 | 10.04 | 10.18 | 365,902 | +0.03(+0.34%) |
Jan 12, 2010 | 10.27 | 10.32 | 10.04 | 10.15 | 387,305 | -0.16(-1.51%) |
Jan 11, 2010 | 10.35 | 10.46 | 10.17 | 10.30 | 401,846 | +0.01(+0.08%) |
Jan 08, 2010 | 10.37 | 10.60 | 10.22 | 10.29 | 624,202 | -0.09(-0.91%) |
Jan 07, 2010 | 10.44 | 10.58 | 10.35 | 10.39 | 872,857 | -0.09(-0.90%) |
Jan 06, 2010 | 10.55 | 10.74 | 10.45 | 10.48 | 910,204 | -0.12(-1.14%) |
Jan 05, 2010 | 10.88 | 10.95 | 10.50 | 10.60 | 1,151,878 | -0.34(-3.15%) |
Jan 04, 2010 | 10.89 | 11.27 | 10.89 | 10.95 | 1,400,910 | +0.13(+1.20%) |
Dec 31, 2009 | 10.71 | 10.82 | 10.82 | 10.82 | 940,774 | +0.11(+1.05%) |
Dec 30, 2009 | 10.54 | 10.86 | 10.43 | 10.71 | 1,065,471 | +0.17(+1.64%) |
Dec 29, 2009 | 10.09 | 10.60 | 10.08 | 10.54 | 907,787 | +0.50(+4.98%) |
Dec 28, 2009 | 9.820 | 10.13 | 9.803 | 10.04 | 966,421 | +0.47(+4.87%) |
Dec 24, 2009 | 9.389 | 9.587 | 9.311 | 9.570 | 172,205 | +0.18(+1.93%) |
Dec 23, 2009 | 9.432 | 9.648 | 9.173 | 9.389 | 1,848,681 | +0.77(+8.90%) |
Dec 22, 2009 | 8.484 | 8.656 | 8.406 | 8.622 | 587,857 | +0.15(+1.73%) |
Dec 21, 2009 | 8.579 | 8.604 | 8.303 | 8.475 | 502,438 | -0.08(-0.91%) |
Dec 18, 2009 | 8.337 | 8.561 | 8.337 | 8.553 | 1,174,395 | +0.30(+3.66%) |
Dec 17, 2009 | 7.975 | 8.311 | 7.975 | 8.251 | 613,926 | +0.22(+2.68%) |
Dec 16, 2009 | 7.803 | 8.053 | 7.777 | 8.035 | 626,070 | +0.27(+3.44%) |
Dec 15, 2009 | 7.923 | 7.958 | 7.759 | 7.768 | 361,357 | -0.22(-2.70%) |
Dec 14, 2009 | 7.975 | 8.087 | 7.690 | 7.984 | 311,615 | +0.19(+2.43%) |
Dec 11, 2009 | 7.639 | 7.880 | 7.613 | 7.794 | 293,553 | +0.18(+2.38%) |
Dec 10, 2009 | 7.690 | 7.777 | 7.535 | 7.613 | 319,269 | -0.06(-0.79%) |
Dec 09, 2009 | 7.811 | 7.846 | 7.604 | 7.673 | 268,085 | -0.11(-1.44%) |
Dec 08, 2009 | 7.725 | 7.949 | 7.699 | 7.785 | 334,680 | +0.03(+0.44%) |
Dec 07, 2009 | 7.889 | 7.941 | 7.699 | 7.751 | 262,875 | -0.09(-1.10%) |
Dec 04, 2009 | 7.682 | 7.923 | 7.587 | 7.837 | 445,700 | +0.31(+4.12%) |
Dec 03, 2009 | 7.751 | 7.759 | 7.501 | 7.527 | 433,090 | -0.21(-2.68%) |
Dec 02, 2009 | 7.561 | 7.794 | 7.535 | 7.734 | 531,712 | +0.20(+2.63%) |
Dec 01, 2009 | 7.673 | 7.794 | 7.535 | 7.535 | 695,239 | -0.09(-1.24%) |
Nov 30, 2009 | 7.846 | 7.941 | 7.535 | 7.630 | 625,601 | -0.21(-2.64%) |
Nov 27, 2009 | 7.906 | 8.182 | 7.794 | 7.837 | 278,361 | -0.41(-5.02%) |
Nov 25, 2009 | 7.949 | 8.337 | 7.863 | 8.251 | 556,848 | +0.31(+3.91%) |
Nov 24, 2009 | 7.941 | 7.992 | 7.673 | 7.941 | 617,305 | -0.03(-0.43%) |
Nov 23, 2009 | 8.225 | 8.311 | 7.889 | 7.975 | 1,196,833 | -0.21(-2.53%) |
Nov 20, 2009 | 8.061 | 8.406 | 8.035 | 8.182 | 429,013 | +0.05(+0.64%) |
Nov 19, 2009 | 8.199 | 8.251 | 7.966 | 8.130 | 506,112 | -0.16(-1.87%) |
Nov 18, 2009 | 8.225 | 8.441 | 8.044 | 8.285 | 416,651 | +0.09(+1.05%) |
Nov 17, 2009 | 8.501 | 8.527 | 8.147 | 8.199 | 724,472 | -0.36(-4.23%) |
Nov 16, 2009 | 8.458 | 8.622 | 8.303 | 8.561 | 528,805 | +0.15(+1.74%) |
Nov 13, 2009 | 8.380 | 8.579 | 8.216 | 8.415 | 368,365 | +0.08(+0.93%) |
Nov 12, 2009 | 8.785 | 8.794 | 8.277 | 8.337 | 402,927 | -0.44(-5.01%) |
Nov 11, 2009 | 8.872 | 9.113 | 8.692 | 8.777 | 447,613 | +0.04(+0.49%) |
Nov 10, 2009 | 8.742 | 8.872 | 8.587 | 8.734 | 296,168 | -0.03(-0.30%) |
Nov 09, 2009 | 8.837 | 8.984 | 8.691 | 8.760 | 352,049 | +0.03(+0.30%) |
Nov 06, 2009 | 8.665 | 8.906 | 8.441 | 8.734 | 328,259 | +0.00(+0.00%) |
Nov 05, 2009 | 8.587 | 8.803 | 8.311 | 8.734 | 413,975 | +0.22(+2.63%) |
Nov 04, 2009 | 8.889 | 8.958 | 8.484 | 8.510 | 582,178 | -0.32(-3.61%) |
Nov 03, 2009 | 8.596 | 8.880 | 8.553 | 8.829 | 340,846 | +0.15(+1.69%) |
Nov 02, 2009 | 8.768 | 8.923 | 8.518 | 8.682 | 423,975 | -0.06(-0.69%) |
Oct 30, 2009 | 9.122 | 9.130 | 8.682 | 8.742 | 548,364 | -0.39(-4.25%) |
Oct 29, 2009 | 8.820 | 9.294 | 8.751 | 9.130 | 774,268 | +0.43(+4.96%) |
Oct 28, 2009 | 9.018 | 9.104 | 8.665 | 8.699 | 718,870 | -0.38(-4.18%) |
Oct 27, 2009 | 9.613 | 9.613 | 9.035 | 9.079 | 1,082,963 | -0.56(-5.81%) |
Oct 26, 2009 | 9.768 | 9.880 | 9.579 | 9.639 | 656,469 | -0.09(-0.97%) |
Oct 23, 2009 | 9.880 | 10.02 | 9.691 | 9.734 | 644,200 | -0.11(-1.14%) |
Oct 22, 2009 | 9.786 | 10.04 | 9.613 | 9.846 | 687,673 | +0.07(+0.71%) |
Oct 21, 2009 | 9.682 | 10.05 | 9.544 | 9.777 | 742,641 | +0.08(+0.80%) |
Oct 20, 2009 | 9.561 | 10.06 | 9.484 | 9.699 | 670,138 | -0.36(-3.60%) |
Oct 19, 2009 | 9.777 | 10.10 | 9.717 | 10.06 | 732,433 | +0.34(+3.55%) |
Oct 16, 2009 | 9.673 | 9.836 | 9.536 | 9.717 | 621,083 | +0.00(+0.00%) |
Oct 15, 2009 | 9.510 | 9.725 | 9.406 | 9.717 | 675,051 | +0.14(+1.44%) |
Oct 14, 2009 | 9.294 | 9.587 | 9.156 | 9.579 | 593,838 | +0.38(+4.12%) |
Oct 13, 2009 | 9.182 | 9.260 | 8.984 | 9.199 | 623,515 | -0.03(-0.28%) |
Oct 12, 2009 | 9.209 | 9.354 | 9.139 | 9.225 | 303,170 | -0.09(-0.93%) |
Oct 09, 2009 | 9.079 | 9.329 | 9.001 | 9.311 | 546,160 | +0.24(+2.66%) |
Oct 08, 2009 | 8.803 | 9.122 | 8.630 | 9.070 | 1,301,146 | +0.30(+3.44%) |
Oct 07, 2009 | 8.691 | 8.932 | 8.613 | 8.768 | 394,944 | +0.02(+0.20%) |
Oct 06, 2009 | 8.673 | 8.863 | 8.630 | 8.751 | 382,366 | +0.10(+1.20%) |
Oct 05, 2009 | 8.458 | 8.691 | 8.449 | 8.647 | 293,346 | +0.22(+2.66%) |
Oct 02, 2009 | 8.466 | 8.553 | 8.268 | 8.423 | 492,039 | -0.13(-1.51%) |
Oct 01, 2009 | 8.691 | 8.822 | 8.553 | 8.553 | 793,713 | -0.21(-2.36%) |
Sep 30, 2009 | 8.949 | 8.992 | 8.613 | 8.760 | 552,667 | -0.14(-1.55%) |
Sep 29, 2009 | 8.863 | 9.044 | 8.785 | 8.898 | 532,316 | +0.03(+0.39%) |
Sep 28, 2009 | 8.958 | 8.966 | 8.716 | 8.863 | 855,774 | -0.13(-1.44%) |
Sep 25, 2009 | 8.449 | 9.191 | 8.070 | 8.992 | 1,974,705 | +0.97(+12.15%) |
Sep 24, 2009 | 8.156 | 8.216 | 7.906 | 8.018 | 505,578 | -0.10(-1.27%) |
Sep 23, 2009 | 8.070 | 8.320 | 7.975 | 8.122 | 774,790 | +0.07(+0.86%) |
Sep 22, 2009 | 8.165 | 8.191 | 7.949 | 8.053 | 724,106 | -0.07(-0.85%) |
Sep 21, 2009 | 8.001 | 8.173 | 7.941 | 8.122 | 423,989 | +0.07(+0.86%) |
Sep 18, 2009 | 8.147 | 8.208 | 8.027 | 8.053 | 627,449 | -0.14(-1.68%) |
Sep 17, 2009 | 8.147 | 8.208 | 8.096 | 8.191 | 305,727 | +0.03(+0.32%) |
Sep 16, 2009 | 7.958 | 8.199 | 7.907 | 8.165 | 514,429 | +0.21(+2.60%) |
Sep 15, 2009 | 7.785 | 7.966 | 7.785 | 7.958 | 283,312 | +0.13(+1.65%) |
Sep 14, 2009 | 7.734 | 7.863 | 7.578 | 7.828 | 349,093 | +0.07(+0.89%) |
Sep 11, 2009 | 7.949 | 7.999 | 7.759 | 7.759 | 512,904 | -0.22(-2.70%) |
Sep 10, 2009 | 7.837 | 7.975 | 7.777 | 7.975 | 714,856 | +0.10(+1.31%) |
Sep 09, 2009 | 7.544 | 7.915 | 7.458 | 7.872 | 629,613 | +0.34(+4.58%) |
Sep 08, 2009 | 7.501 | 7.622 | 7.371 | 7.527 | 820,889 | +0.09(+1.16%) |
Sep 04, 2009 | 7.234 | 7.492 | 7.078 | 7.440 | 668,983 | +0.22(+3.11%) |
Sep 03, 2009 | 7.027 | 7.242 | 6.949 | 7.216 | 826,598 | +0.22(+3.08%) |
Sep 02, 2009 | 7.225 | 7.225 | 6.949 | 7.001 | 1,389,970 | -0.25(-3.45%) |
Sep 01, 2009 | 7.035 | 7.303 | 6.906 | 7.251 | 2,564,522 | +0.14(+1.94%) |
Aug 31, 2009 | 7.397 | 7.415 | 7.035 | 7.113 | 600,669 | -0.38(-5.06%) |
Aug 28, 2009 | 7.501 | 7.544 | 7.277 | 7.492 | 642,688 | +0.03(+0.46%) |
Aug 27, 2009 | 7.251 | 7.466 | 7.147 | 7.458 | 684,154 | +0.23(+3.22%) |
Aug 26, 2009 | 7.242 | 7.363 | 7.121 | 7.225 | 465,572 | -0.04(-0.59%) |
Aug 25, 2009 | 7.078 | 7.346 | 7.070 | 7.268 | 776,228 | +0.19(+2.68%) |
Aug 24, 2009 | 6.975 | 7.121 | 6.837 | 7.078 | 1,235,725 | +0.14(+1.99%) |
Aug 21, 2009 | 7.423 | 7.423 | 6.682 | 6.940 | 2,022,125 | -0.39(-5.29%) |
Aug 20, 2009 | 7.242 | 7.380 | 7.113 | 7.328 | 967,503 | +0.08(+1.07%) |
Aug 19, 2009 | 7.044 | 7.259 | 6.975 | 7.251 | 684,270 | +0.14(+1.94%) |
Aug 18, 2009 | 7.190 | 7.242 | 7.078 | 7.113 | 599,184 | -0.02(-0.24%) |
Aug 17, 2009 | 7.147 | 7.285 | 7.009 | 7.130 | 1,097,785 | -0.13(-1.78%) |
Aug 14, 2009 | 7.216 | 7.346 | 7.044 | 7.259 | 1,131,693 | +0.05(+0.72%) |
Aug 13, 2009 | 7.328 | 7.380 | 6.966 | 7.208 | 530,598 | -0.05(-0.71%) |
Aug 12, 2009 | 7.147 | 7.380 | 7.147 | 7.259 | 627,706 | +0.12(+1.69%) |
Aug 11, 2009 | 7.354 | 7.389 | 7.018 | 7.139 | 744,297 | -0.28(-3.72%) |
Aug 10, 2009 | 7.751 | 7.811 | 7.311 | 7.415 | 811,241 | -0.41(-5.29%) |
Aug 07, 2009 | 7.759 | 7.889 | 7.544 | 7.828 | 885,620 | +0.17(+2.25%) |
Aug 06, 2009 | 7.630 | 7.803 | 7.484 | 7.656 | 1,063,427 | +0.03(+0.34%) |
Aug 05, 2009 | 7.363 | 7.630 | 7.259 | 7.630 | 2,048,828 | +0.25(+3.39%) |
Aug 04, 2009 | 7.397 | 7.535 | 7.285 | 7.380 | 443,226 | -0.05(-0.70%) |
Aug 03, 2009 | 7.423 | 7.492 | 7.190 | 7.432 | 793,266 | -0.07(-0.92%) |
Jul 31, 2009 | 7.492 | 7.630 | 7.380 | 7.501 | 808,186 | -0.07(-0.91%) |
Jul 30, 2009 | 7.630 | 7.759 | 7.535 | 7.570 | 820,140 | -0.03(-0.45%) |
Jul 29, 2009 | 7.501 | 7.673 | 7.501 | 7.604 | 625,286 | +0.06(+0.80%) |
Jul 28, 2009 | 7.501 | 7.604 | 7.432 | 7.544 | 684,324 | +0.07(+0.92%) |
Jul 27, 2009 | 7.613 | 7.630 | 7.346 | 7.475 | 1,314,679 | +0.16(+2.24%) |
Jul 24, 2009 | 7.113 | 7.328 | 7.070 | 7.311 | 1,056,771 | +0.18(+2.54%) |
Jul 23, 2009 | 7.087 | 7.337 | 7.031 | 7.130 | 1,324,570 | +0.02(+0.24%) |
Jul 22, 2009 | 6.958 | 7.225 | 6.949 | 7.113 | 1,061,277 | +0.16(+2.23%) |
Jul 21, 2009 | 6.966 | 7.104 | 6.880 | 6.958 | 1,355,619 | +0.05(+0.75%) |
Jul 20, 2009 | 6.923 | 7.130 | 6.880 | 6.906 | 1,014,898 | +0.00(+0.00%) |
Jul 17, 2009 | 7.104 | 7.121 | 6.889 | 6.906 | 770,562 | -0.18(-2.55%) |
Jul 16, 2009 | 7.147 | 7.303 | 7.061 | 7.087 | 1,306,728 | -0.07(-0.96%) |
Jul 15, 2009 | 6.897 | 7.216 | 6.828 | 7.156 | 2,564,718 | +0.60(+9.21%) |
Jul 14, 2009 | 6.449 | 6.596 | 6.337 | 6.552 | 329,360 | +0.11(+1.74%) |
Jul 13, 2009 | 6.320 | 6.475 | 6.156 | 6.440 | 586,714 | +0.08(+1.22%) |
Jul 10, 2009 | 6.061 | 6.570 | 6.061 | 6.363 | 914,449 | +0.22(+3.65%) |
Jul 09, 2009 | 6.190 | 6.289 | 6.001 | 6.139 | 639,755 | -0.04(-0.70%) |
Jul 08, 2009 | 6.095 | 6.268 | 5.949 | 6.182 | 590,880 | +0.07(+1.13%) |
Jul 07, 2009 | 6.173 | 6.225 | 6.035 | 6.113 | 592,698 | -0.04(-0.70%) |
Jul 06, 2009 | 6.164 | 6.251 | 5.863 | 6.156 | 675,025 | -0.02(-0.28%) |
Jul 02, 2009 | 6.285 | 6.285 | 6.052 | 6.173 | 679,163 | -0.24(-3.76%) |
Jul 01, 2009 | 6.389 | 6.647 | 6.328 | 6.414 | 516,798 | +0.02(+0.27%) |
Jun 30, 2009 | 6.639 | 6.699 | 6.311 | 6.397 | 840,168 | -0.30(-4.50%) |
Jun 29, 2009 | 6.578 | 6.811 | 6.466 | 6.699 | 785,572 | +0.08(+1.17%) |
Jun 26, 2009 | 6.501 | 6.880 | 6.087 | 6.621 | 1,870,719 | +0.00(+0.00%) |
Jun 25, 2009 | 6.348 | 6.665 | 6.139 | 6.621 | 1,139,168 | +0.28(+4.35%) |
Jun 24, 2009 | 6.682 | 6.811 | 6.285 | 6.346 | 926,487 | -0.29(-4.42%) |
Jun 23, 2009 | 6.466 | 6.811 | 6.346 | 6.639 | 1,128,931 | +0.22(+3.36%) |
Jun 22, 2009 | 5.983 | 6.699 | 5.983 | 6.423 | 2,066,118 | +0.47(+7.97%) |
Jun 19, 2009 | 5.914 | 6.156 | 5.889 | 5.949 | 528,149 | -0.05(-0.86%) |
Jun 18, 2009 | 6.009 | 6.087 | 5.949 | 6.001 | 242,464 | -0.03(-0.57%) |
Jun 17, 2009 | 5.820 | 6.147 | 5.785 | 6.035 | 673,001 | +0.20(+3.40%) |
Jun 16, 2009 | 6.121 | 6.135 | 5.776 | 5.837 | 350,238 | -0.22(-3.56%) |
Jun 15, 2009 | 6.052 | 6.173 | 5.897 | 6.052 | 533,054 | -0.12(-1.96%) |
Jun 12, 2009 | 5.992 | 6.182 | 5.906 | 6.173 | 321,492 | +0.13(+2.14%) |
Jun 11, 2009 | 6.173 | 6.251 | 5.863 | 6.044 | 815,372 | -0.16(-2.50%) |
Jun 10, 2009 | 6.346 | 6.432 | 6.078 | 6.199 | 485,428 | -0.11(-1.78%) |
Jun 09, 2009 | 6.544 | 6.544 | 6.174 | 6.311 | 789,373 | -0.23(-3.56%) |
Jun 08, 2009 | 6.682 | 6.716 | 6.414 | 6.544 | 614,957 | -0.20(-2.94%) |
Jun 05, 2009 | 6.802 | 6.846 | 6.596 | 6.742 | 666,176 | -0.09(-1.26%) |
Jun 04, 2009 | 6.630 | 6.846 | 6.406 | 6.828 | 1,035,344 | +0.30(+4.62%) |
Jun 03, 2009 | 6.363 | 6.751 | 6.363 | 6.527 | 586,772 | -0.16(-2.45%) |
Jun 02, 2009 | 6.483 | 6.768 | 6.406 | 6.690 | 1,128,297 | +0.21(+3.19%) |
Jun 01, 2009 | 6.139 | 6.656 | 6.139 | 6.483 | 920,837 | +0.53(+8.83%) |
May 29, 2009 | 5.914 | 5.958 | 5.802 | 5.958 | 903,924 | +0.06(+1.02%) |
May 28, 2009 | 5.949 | 5.983 | 5.776 | 5.897 | 832,677 | -0.01(-0.15%) |
May 27, 2009 | 5.871 | 6.061 | 5.845 | 5.906 | 1,359,279 | -0.05(-0.87%) |
May 26, 2009 | 5.776 | 6.190 | 5.742 | 5.958 | 2,763,588 | +0.17(+2.98%) |
May 22, 2009 | 5.828 | 6.216 | 5.630 | 5.785 | 1,087,754 | -0.16(-2.61%) |
May 21, 2009 | 6.009 | 6.113 | 5.820 | 5.940 | 710,106 | -0.12(-1.99%) |
May 20, 2009 | 6.432 | 6.690 | 6.027 | 6.061 | 1,369,362 | -0.30(-4.74%) |
May 19, 2009 | 6.647 | 6.690 | 6.216 | 6.363 | 1,394,004 | -0.28(-4.28%) |
May 18, 2009 | 6.328 | 6.690 | 6.251 | 6.647 | 429,757 | +0.39(+6.20%) |
May 15, 2009 | 6.414 | 6.527 | 6.164 | 6.259 | 533,618 | -0.13(-2.02%) |
May 14, 2009 | 6.285 | 6.544 | 6.104 | 6.389 | 484,174 | +0.11(+1.79%) |
May 13, 2009 | 6.380 | 6.656 | 6.130 | 6.277 | 724,373 | -0.24(-3.70%) |
May 12, 2009 | 7.044 | 7.104 | 6.406 | 6.518 | 1,675,979 | -0.46(-6.55%) |
May 11, 2009 | 7.009 | 7.065 | 6.690 | 6.975 | 1,043,289 | -0.17(-2.41%) |
May 08, 2009 | 7.234 | 7.354 | 6.733 | 7.147 | 961,009 | -0.01(-0.12%) |
May 07, 2009 | 7.277 | 7.277 | 6.992 | 7.156 | 973,808 | +0.02(+0.21%) |
May 06, 2009 | 7.182 | 7.328 | 6.915 | 7.141 | 1,010,749 | +0.03(+0.39%) |
May 05, 2009 | 7.139 | 7.294 | 6.923 | 7.113 | 1,225,397 | -0.09(-1.31%) |
May 04, 2009 | 7.182 | 7.458 | 7.001 | 7.207 | 865,836 | +0.05(+0.72%) |