Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.19 | 11.19 | 10.96 | 10.96 | 8,431 | -0.03(-0.25%) |
Apr 29, 2010 | 11.08 | 11.10 | 10.96 | 10.98 | 1,409 | -0.15(-1.33%) |
Apr 28, 2010 | 11.12 | 11.14 | 11.00 | 11.13 | 14,882 | +0.15(+1.41%) |
Apr 27, 2010 | 11.06 | 11.17 | 10.96 | 10.98 | 8,323 | -0.10(-0.91%) |
Apr 26, 2010 | 11.12 | 11.12 | 11.06 | 11.08 | 8,424 | -0.05(-0.48%) |
Apr 23, 2010 | 11.06 | 11.13 | 11.06 | 11.13 | 3,114 | +0.08(+0.76%) |
Apr 22, 2010 | 10.94 | 11.09 | 10.94 | 11.05 | 4,405 | +0.06(+0.52%) |
Apr 21, 2010 | 11.01 | 11.01 | 10.99 | 10.99 | 774 | -0.07(-0.61%) |
Apr 20, 2010 | 11.07 | 11.09 | 11.06 | 11.06 | 7,595 | +0.05(+0.49%) |
Apr 19, 2010 | 10.99 | 11.06 | 10.94 | 11.00 | 22,521 | +0.01(+0.12%) |
Apr 16, 2010 | 11.01 | 11.10 | 10.74 | 10.99 | 16,611 | -0.18(-1.57%) |
Apr 15, 2010 | 11.19 | 11.23 | 11.06 | 11.17 | 10,540 | -0.13(-1.13%) |
Apr 14, 2010 | 11.20 | 11.33 | 11.19 | 11.29 | 27,373 | +0.03(+0.24%) |
Apr 13, 2010 | 11.28 | 11.28 | 11.16 | 11.27 | 9,130 | +0.03(+0.30%) |
Apr 12, 2010 | 11.19 | 11.26 | 11.19 | 11.23 | 42,868 | +0.13(+1.22%) |
Apr 09, 2010 | 11.10 | 11.38 | 11.00 | 11.10 | 38,744 | +0.01(+0.12%) |
Apr 08, 2010 | 11.00 | 11.16 | 11.00 | 11.08 | 18,116 | +0.14(+1.29%) |
Apr 07, 2010 | 11.00 | 11.01 | 10.94 | 10.94 | 34,191 | -0.09(-0.80%) |
Apr 06, 2010 | 11.00 | 11.03 | 11.00 | 11.03 | 37,849 | +0.00(+0.00%) |
Apr 05, 2010 | 10.96 | 11.03 | 10.96 | 11.03 | 18,702 | +0.16(+1.49%) |
Apr 01, 2010 | 10.86 | 10.87 | 10.87 | 10.87 | 3,707 | +0.02(+0.18%) |
Mar 31, 2010 | 10.79 | 10.87 | 10.79 | 10.85 | 31,443 | +0.03(+0.31%) |
Mar 30, 2010 | 10.77 | 10.81 | 10.70 | 10.81 | 43,013 | -0.01(-0.06%) |
Mar 29, 2010 | 10.71 | 11.00 | 10.71 | 10.82 | 60,038 | +0.30(+2.82%) |
Mar 26, 2010 | 10.56 | 10.60 | 10.52 | 10.52 | 19,502 | +0.03(+0.33%) |
Mar 25, 2010 | 10.56 | 10.58 | 10.46 | 10.49 | 13,130 | +0.07(+0.65%) |
Mar 24, 2010 | 10.41 | 10.42 | 10.41 | 10.42 | 1,189 | +0.06(+0.57%) |
Mar 23, 2010 | 10.40 | 10.42 | 10.36 | 10.36 | 4,832 | +0.06(+0.54%) |
Mar 22, 2010 | 10.30 | 10.31 | 10.27 | 10.31 | 2,438 | +0.11(+1.06%) |
Mar 19, 2010 | 10.10 | 10.20 | 10.10 | 10.20 | 1,561 | -0.10(-0.99%) |
Mar 18, 2010 | 10.30 | 10.35 | 10.22 | 10.30 | 5,879 | -0.04(-0.38%) |
Mar 17, 2010 | 10.19 | 10.37 | 10.19 | 10.34 | 14,351 | +0.13(+1.25%) |
Mar 16, 2010 | 10.13 | 10.23 | 10.13 | 10.21 | 2,635 | +0.24(+2.36%) |
Mar 15, 2010 | 10.05 | 10.13 | 9.939 | 9.979 | 3,731 | -0.14(-1.40%) |
Mar 12, 2010 | 10.16 | 10.16 | 10.11 | 10.12 | 3,271 | +0.07(+0.67%) |
Mar 11, 2010 | 10.10 | 10.10 | 10.05 | 10.05 | 446 | -0.02(-0.19%) |
Mar 10, 2010 | 10.02 | 10.09 | 10.02 | 10.07 | 5,882 | +0.05(+0.46%) |
Mar 09, 2010 | 9.993 | 10.07 | 9.993 | 10.03 | 5,475 | +0.08(+0.77%) |
Mar 08, 2010 | 9.932 | 9.997 | 9.932 | 9.950 | 6,862 | +0.00(+0.04%) |
Mar 05, 2010 | 9.973 | 10.02 | 9.946 | 9.946 | 6,320 | +0.03(+0.27%) |
Mar 04, 2010 | 9.912 | 9.919 | 9.912 | 9.919 | 297 | -0.00(-0.03%) |
Mar 03, 2010 | 9.858 | 9.922 | 9.778 | 9.922 | 3,794 | -0.05(-0.51%) |
Mar 02, 2010 | 9.946 | 9.979 | 9.946 | 9.973 | 2,528 | +0.14(+1.44%) |
Mar 01, 2010 | 9.885 | 9.885 | 9.818 | 9.831 | 1,500 | -0.06(-0.62%) |
Feb 26, 2010 | 9.885 | 9.919 | 9.885 | 9.893 | 2,438 | +0.06(+0.56%) |
Feb 25, 2010 | 9.737 | 9.838 | 9.737 | 9.838 | 5,353 | -0.04(-0.37%) |
Feb 24, 2010 | 9.791 | 9.912 | 9.791 | 9.874 | 5,451 | +0.12(+1.27%) |
Feb 23, 2010 | 9.862 | 9.862 | 9.737 | 9.751 | 2,754 | -0.21(-2.08%) |
Feb 22, 2010 | 10.03 | 10.03 | 9.912 | 9.958 | 4,015 | -0.09(-0.88%) |
Feb 19, 2010 | 10.04 | 10.05 | 10.04 | 10.05 | 505 | +0.12(+1.22%) |
Feb 18, 2010 | 9.926 | 9.926 | 9.926 | 9.926 | 297 | +0.06(+0.61%) |
Feb 17, 2010 | 9.993 | 9.993 | 9.838 | 9.865 | 5,579 | -0.19(-1.87%) |
Feb 16, 2010 | 10.01 | 10.07 | 10.000 | 10.05 | 6,027 | +0.09(+0.88%) |
Feb 12, 2010 | 9.865 | 9.966 | 9.966 | 9.966 | 52,195 | +0.04(+0.41%) |
Feb 11, 2010 | 9.865 | 9.926 | 9.817 | 9.926 | 21,080 | +0.13(+1.30%) |
Feb 10, 2010 | 9.751 | 9.899 | 9.751 | 9.798 | 12,070 | -0.02(-0.21%) |
Feb 09, 2010 | 9.717 | 9.882 | 9.550 | 9.818 | 5,606 | +0.13(+1.39%) |
Feb 08, 2010 | 9.690 | 9.704 | 9.596 | 9.684 | 2,304 | +0.26(+2.78%) |
Feb 05, 2010 | 9.522 | 9.522 | 9.280 | 9.421 | 11,981 | -0.10(-1.03%) |
Feb 04, 2010 | 9.657 | 9.657 | 9.519 | 9.519 | 2,867 | -0.16(-1.69%) |
Feb 03, 2010 | 9.704 | 9.704 | 9.684 | 9.684 | 743 | -0.05(-0.55%) |
Feb 02, 2010 | 9.663 | 9.737 | 9.663 | 9.737 | 2,861 | +0.13(+1.40%) |
Feb 01, 2010 | 9.818 | 9.818 | 9.562 | 9.603 | 32,809 | +0.22(+2.37%) |
Jan 29, 2010 | 9.273 | 9.381 | 9.273 | 9.381 | 1,040 | -0.02(-0.21%) |
Jan 28, 2010 | 9.462 | 9.462 | 9.327 | 9.401 | 108,982 | -0.02(-0.21%) |
Jan 27, 2010 | 9.327 | 9.435 | 9.314 | 9.421 | 19,777 | -0.05(-0.57%) |
Jan 26, 2010 | 9.489 | 9.489 | 9.401 | 9.475 | 5,121 | -0.07(-0.70%) |
Jan 25, 2010 | 9.610 | 9.610 | 9.536 | 9.542 | 1,317 | -0.01(-0.14%) |
Jan 22, 2010 | 9.643 | 9.684 | 9.556 | 9.556 | 4,758 | -0.09(-0.98%) |
Jan 21, 2010 | 9.737 | 9.737 | 9.650 | 9.650 | 5,203 | -0.13(-1.36%) |
Jan 20, 2010 | 9.744 | 9.783 | 9.717 | 9.783 | 2,230 | -0.05(-0.49%) |
Jan 19, 2010 | 9.744 | 9.865 | 9.744 | 9.832 | 3,353 | +0.15(+1.60%) |
Jan 15, 2010 | 9.731 | 9.677 | 9.677 | 9.677 | 7,732 | +0.01(+0.14%) |
Jan 14, 2010 | 9.751 | 9.798 | 9.643 | 9.663 | 13,584 | -0.12(-1.26%) |
Jan 13, 2010 | 9.825 | 9.838 | 9.778 | 9.787 | 12,568 | -0.04(-0.39%) |
Jan 12, 2010 | 9.825 | 9.852 | 9.818 | 9.825 | 6,055 | -0.05(-0.54%) |
Jan 11, 2010 | 9.973 | 9.973 | 9.818 | 9.879 | 10,486 | -0.03(-0.30%) |
Jan 08, 2010 | 9.912 | 9.993 | 9.862 | 9.908 | 6,623 | -0.02(-0.24%) |
Jan 07, 2010 | 9.905 | 10.14 | 9.852 | 9.932 | 12,425 | +0.15(+1.51%) |
Jan 06, 2010 | 9.751 | 9.852 | 9.751 | 9.784 | 18,805 | +0.03(+0.29%) |
Jan 05, 2010 | 9.766 | 9.766 | 9.731 | 9.756 | 1,896 | -0.00(-0.01%) |
Jan 04, 2010 | 9.818 | 9.818 | 9.717 | 9.758 | 6,146 | +0.07(+0.76%) |
Dec 31, 2009 | 9.724 | 9.684 | 9.684 | 9.684 | 3,866 | -0.09(-0.96%) |
Dec 30, 2009 | 9.717 | 9.784 | 9.717 | 9.778 | 7,589 | +0.06(+0.66%) |
Dec 29, 2009 | 9.717 | 9.818 | 9.623 | 9.714 | 12,080 | -0.01(-0.10%) |
Dec 28, 2009 | 9.710 | 9.805 | 9.710 | 9.724 | 7,940 | +0.02(+0.24%) |
Dec 24, 2009 | 9.710 | 9.710 | 9.701 | 9.701 | 1,189 | -0.01(-0.10%) |
Dec 23, 2009 | 9.717 | 9.731 | 9.657 | 9.710 | 24,393 | -0.08(-0.82%) |
Dec 22, 2009 | 9.879 | 9.879 | 9.791 | 9.791 | 3,684 | -0.05(-0.48%) |
Dec 21, 2009 | 9.872 | 9.872 | 9.818 | 9.838 | 9,706 | -0.09(-0.88%) |
Dec 18, 2009 | 9.953 | 9.973 | 9.896 | 9.926 | 12,416 | +0.03(+0.34%) |
Dec 17, 2009 | 9.865 | 9.892 | 9.846 | 9.892 | 7,952 | -0.15(-1.47%) |
Dec 16, 2009 | 9.979 | 10.07 | 9.975 | 10.04 | 966 | +0.12(+1.19%) |
Dec 15, 2009 | 9.953 | 9.953 | 9.791 | 9.922 | 7,259 | -0.13(-1.24%) |
Dec 14, 2009 | 9.953 | 10.06 | 9.934 | 10.05 | 19,278 | +0.50(+5.21%) |
Dec 11, 2009 | 9.569 | 9.596 | 9.549 | 9.549 | 3,851 | +0.00(+0.00%) |
Dec 10, 2009 | 9.576 | 9.677 | 9.549 | 9.549 | 59,437 | +0.11(+1.22%) |
Dec 09, 2009 | 9.583 | 9.583 | 9.361 | 9.434 | 28,334 | -0.20(-2.03%) |
Dec 08, 2009 | 9.784 | 9.784 | 9.630 | 9.630 | 15,435 | -0.20(-2.05%) |
Dec 07, 2009 | 9.764 | 9.831 | 9.697 | 9.831 | 18,203 | +0.01(+0.14%) |
Dec 04, 2009 | 9.959 | 9.959 | 9.784 | 9.818 | 10,024 | -0.02(-0.20%) |
Dec 03, 2009 | 9.872 | 9.872 | 9.751 | 9.838 | 14,201 | +0.07(+0.69%) |
Dec 02, 2009 | 9.650 | 9.905 | 9.576 | 9.771 | 102,503 | +0.29(+3.05%) |
Dec 01, 2009 | 9.320 | 9.596 | 9.199 | 9.482 | 65,964 | +0.22(+2.40%) |
Nov 30, 2009 | 9.172 | 9.374 | 8.742 | 9.260 | 106,668 | -0.63(-6.39%) |
Nov 27, 2009 | 9.953 | 10.05 | 9.858 | 9.892 | 12,147 | -0.44(-4.23%) |
Nov 25, 2009 | 10.07 | 10.71 | 10.07 | 10.33 | 17,577 | +0.20(+1.97%) |
Nov 24, 2009 | 10.16 | 10.16 | 10.09 | 10.13 | 5,302 | +0.04(+0.36%) |
Nov 23, 2009 | 10.15 | 10.32 | 10.06 | 10.09 | 38,428 | +0.11(+1.08%) |
Nov 20, 2009 | 10.02 | 10.02 | 9.946 | 9.986 | 5,564 | -0.11(-1.13%) |
Nov 19, 2009 | 10.03 | 10.10 | 9.946 | 10.10 | 10,810 | +0.05(+0.54%) |
Nov 18, 2009 | 10.08 | 10.08 | 9.993 | 10.05 | 5,576 | -0.04(-0.40%) |
Nov 17, 2009 | 10.05 | 10.12 | 9.926 | 10.09 | 7,234 | -0.15(-1.51%) |
Nov 16, 2009 | 10.13 | 10.39 | 10.13 | 10.24 | 19,510 | +0.32(+3.18%) |
Nov 13, 2009 | 9.946 | 10.06 | 9.912 | 9.926 | 12,147 | -0.02(-0.20%) |
Nov 12, 2009 | 10.26 | 10.26 | 9.946 | 9.946 | 31,620 | -0.31(-3.02%) |
Nov 11, 2009 | 10.22 | 10.26 | 10.08 | 10.26 | 14,806 | +0.16(+1.54%) |
Nov 10, 2009 | 10.25 | 10.25 | 10.10 | 10.10 | 3,301 | -0.12(-1.20%) |
Nov 09, 2009 | 9.986 | 10.28 | 9.986 | 10.22 | 17,590 | +0.17(+1.69%) |
Nov 06, 2009 | 9.919 | 10.05 | 9.919 | 10.05 | 1,842 | -0.09(-0.92%) |
Nov 05, 2009 | 10.17 | 10.26 | 10.14 | 10.14 | 1,933 | -0.04(-0.42%) |
Nov 04, 2009 | 10.03 | 10.27 | 9.973 | 10.19 | 15,791 | +0.11(+1.14%) |
Nov 03, 2009 | 10.10 | 10.15 | 9.919 | 10.07 | 17,407 | -0.07(-0.66%) |
Nov 02, 2009 | 10.18 | 10.19 | 10.09 | 10.14 | 6,376 | -0.02(-0.20%) |
Oct 30, 2009 | 10.44 | 10.44 | 10.16 | 10.16 | 11,362 | -0.19(-1.82%) |
Oct 29, 2009 | 10.28 | 10.47 | 10.24 | 10.35 | 13,716 | +0.03(+0.26%) |
Oct 28, 2009 | 10.70 | 10.70 | 10.22 | 10.32 | 190,296 | -0.44(-4.12%) |
Oct 27, 2009 | 10.82 | 10.91 | 10.74 | 10.77 | 6,772 | +0.03(+0.24%) |
Oct 26, 2009 | 11.01 | 11.01 | 10.71 | 10.74 | 5,056 | -0.14(-1.29%) |
Oct 23, 2009 | 10.84 | 10.88 | 10.71 | 10.88 | 11,991 | +0.03(+0.32%) |
Oct 22, 2009 | 10.81 | 10.85 | 10.73 | 10.85 | 4,409 | -0.09(-0.80%) |
Oct 21, 2009 | 10.83 | 11.00 | 10.79 | 10.93 | 10,318 | +0.14(+1.28%) |
Oct 20, 2009 | 10.83 | 10.85 | 10.76 | 10.80 | 5,925 | -0.10(-0.96%) |
Oct 19, 2009 | 10.90 | 10.93 | 10.87 | 10.90 | 6,688 | -0.07(-0.67%) |
Oct 16, 2009 | 11.02 | 11.09 | 10.94 | 10.97 | 9,949 | -0.03(-0.31%) |
Oct 15, 2009 | 10.83 | 11.01 | 10.83 | 11.01 | 6,218 | +0.17(+1.61%) |
Oct 14, 2009 | 10.84 | 10.89 | 10.73 | 10.83 | 13,615 | +0.13(+1.24%) |
Oct 13, 2009 | 10.71 | 10.77 | 10.68 | 10.70 | 13,444 | -0.08(-0.74%) |
Oct 12, 2009 | 10.81 | 10.84 | 10.76 | 10.78 | 9,225 | -0.20(-1.84%) |
Oct 09, 2009 | 10.89 | 10.98 | 10.83 | 10.98 | 3,531 | +0.09(+0.87%) |
Oct 08, 2009 | 10.78 | 10.92 | 10.74 | 10.89 | 11,408 | +0.22(+2.02%) |
Oct 07, 2009 | 10.85 | 10.92 | 10.67 | 10.67 | 5,522 | -0.14(-1.25%) |
Oct 06, 2009 | 10.76 | 10.96 | 10.73 | 10.81 | 7,649 | +0.07(+0.70%) |
Oct 05, 2009 | 10.50 | 10.75 | 10.50 | 10.73 | 8,632 | +0.24(+2.31%) |
Oct 02, 2009 | 10.50 | 10.58 | 10.49 | 10.49 | 808 | -0.11(-1.08%) |
Oct 01, 2009 | 10.62 | 10.73 | 10.58 | 10.60 | 3,568 | -0.11(-1.02%) |
Sep 30, 2009 | 10.61 | 10.76 | 10.38 | 10.71 | 10,995 | +0.18(+1.74%) |
Sep 29, 2009 | 10.58 | 10.60 | 10.51 | 10.53 | 6,529 | -0.11(-1.01%) |
Sep 28, 2009 | 10.59 | 10.65 | 10.26 | 10.64 | 3,684 | +0.18(+1.71%) |
Sep 25, 2009 | 10.47 | 10.59 | 10.42 | 10.46 | 17,999 | +0.02(+0.15%) |
Sep 24, 2009 | 10.68 | 10.70 | 10.42 | 10.44 | 29,626 | -0.22(-2.05%) |
Sep 23, 2009 | 10.75 | 10.86 | 10.66 | 10.66 | 12,854 | -0.00(-0.03%) |
Sep 22, 2009 | 10.65 | 10.73 | 10.63 | 10.67 | 3,992 | +0.03(+0.32%) |
Sep 21, 2009 | 10.61 | 10.73 | 10.58 | 10.63 | 5,224 | +0.03(+0.32%) |
Sep 18, 2009 | 10.67 | 10.67 | 10.53 | 10.60 | 5,531 | -0.08(-0.71%) |
Sep 17, 2009 | 10.69 | 10.69 | 10.65 | 10.67 | 5,873 | -0.02(-0.17%) |
Sep 16, 2009 | 10.53 | 10.69 | 10.37 | 10.69 | 31,768 | +0.17(+1.66%) |
Sep 15, 2009 | 10.35 | 10.52 | 10.27 | 10.52 | 12,521 | +0.17(+1.62%) |
Sep 14, 2009 | 10.19 | 10.42 | 10.19 | 10.35 | 7,771 | +0.15(+1.49%) |
Sep 11, 2009 | 10.43 | 10.43 | 10.20 | 10.20 | 4,879 | -0.21(-2.00%) |
Sep 10, 2009 | 10.26 | 10.42 | 10.26 | 10.41 | 10,007 | +0.03(+0.27%) |
Sep 09, 2009 | 10.42 | 10.43 | 10.32 | 10.38 | 13,395 | -0.16(-1.52%) |
Sep 08, 2009 | 10.50 | 10.54 | 10.46 | 10.54 | 5,056 | +0.27(+2.66%) |
Sep 04, 2009 | 10.22 | 10.31 | 10.22 | 10.26 | 4,148 | +0.12(+1.17%) |
Sep 03, 2009 | 10.17 | 10.28 | 10.13 | 10.15 | 2,599 | -0.16(-1.52%) |
Sep 02, 2009 | 10.14 | 10.30 | 10.05 | 10.30 | 4,609 | +0.03(+0.29%) |
Sep 01, 2009 | 10.32 | 10.42 | 10.14 | 10.27 | 4,221 | +0.03(+0.33%) |
Aug 31, 2009 | 10.44 | 10.44 | 10.22 | 10.24 | 3,603 | -0.14(-1.32%) |
Aug 28, 2009 | 10.35 | 10.38 | 10.33 | 10.38 | 6,177 | -0.06(-0.59%) |
Aug 27, 2009 | 10.26 | 10.44 | 10.26 | 10.44 | 7,038 | +0.18(+1.72%) |
Aug 26, 2009 | 10.19 | 10.39 | 10.19 | 10.26 | 5,732 | +0.14(+1.37%) |
Aug 25, 2009 | 10.27 | 10.27 | 10.10 | 10.12 | 7,818 | -0.13(-1.22%) |
Aug 24, 2009 | 10.30 | 10.30 | 10.25 | 10.25 | 7,667 | +0.22(+2.14%) |
Aug 21, 2009 | 10.01 | 10.06 | 9.892 | 10.03 | 34,397 | +0.09(+0.91%) |
Aug 20, 2009 | 9.939 | 9.966 | 9.852 | 9.942 | 3,420 | -0.13(-1.30%) |
Aug 19, 2009 | 10.54 | 10.54 | 9.903 | 10.07 | 10,300 | -0.02(-0.20%) |
Aug 18, 2009 | 9.912 | 10.19 | 9.912 | 10.09 | 5,902 | +0.22(+2.25%) |
Aug 17, 2009 | 9.905 | 9.905 | 9.865 | 9.872 | 22,172 | +0.04(+0.41%) |
Aug 14, 2009 | 10.10 | 10.10 | 9.415 | 9.831 | 28,651 | -0.28(-2.76%) |
Aug 13, 2009 | 10.15 | 10.15 | 10.11 | 10.11 | 670 | +0.01(+0.10%) |
Aug 12, 2009 | 10.08 | 10.16 | 10.08 | 10.10 | 2,147 | +0.01(+0.13%) |
Aug 11, 2009 | 10.19 | 10.21 | 10.08 | 10.09 | 44,359 | -0.13(-1.32%) |
Aug 10, 2009 | 10.26 | 10.30 | 10.22 | 10.22 | 4,422 | +0.03(+0.26%) |
Aug 07, 2009 | 10.17 | 10.28 | 10.17 | 10.19 | 3,494 | -0.02(-0.20%) |
Aug 06, 2009 | 10.13 | 10.28 | 10.13 | 10.21 | 12,645 | +0.01(+0.15%) |
Aug 05, 2009 | 10.20 | 10.28 | 10.17 | 10.20 | 5,176 | -0.09(-0.86%) |
Aug 04, 2009 | 10.17 | 10.34 | 10.17 | 10.29 | 18,165 | +0.07(+0.66%) |
Aug 03, 2009 | 10.27 | 10.32 | 10.22 | 10.22 | 8,581 | -0.06(-0.59%) |
Jul 31, 2009 | 10.22 | 10.31 | 10.22 | 10.28 | 4,624 | +0.10(+0.95%) |
Jul 30, 2009 | 10.07 | 10.22 | 10.07 | 10.19 | 4,107 | +0.47(+4.89%) |
Jul 29, 2009 | 9.959 | 9.959 | 9.710 | 9.710 | 3,192 | -0.28(-2.77%) |
Jul 28, 2009 | 10.01 | 10.01 | 9.987 | 9.987 | 1,040 | -0.00(-0.01%) |
Jul 27, 2009 | 10.01 | 10.01 | 9.966 | 9.989 | 3,023 | +0.02(+0.23%) |
Jul 24, 2009 | 9.966 | 10.03 | 9.916 | 9.966 | 1,040 | +0.03(+0.30%) |
Jul 23, 2009 | 9.781 | 9.959 | 9.781 | 9.936 | 10,570 | +0.13(+1.27%) |
Jul 22, 2009 | 9.879 | 9.905 | 9.811 | 9.811 | 3,090 | +0.04(+0.41%) |
Jul 21, 2009 | 9.813 | 9.813 | 9.684 | 9.771 | 3,814 | +0.26(+2.76%) |
Jul 20, 2009 | 9.603 | 9.670 | 9.448 | 9.509 | 27,817 | -0.24(-2.48%) |
Jul 17, 2009 | 9.724 | 9.771 | 9.724 | 9.751 | 3,568 | +0.08(+0.83%) |
Jul 16, 2009 | 9.643 | 9.670 | 9.620 | 9.670 | 3,420 | +0.13(+1.37%) |
Jul 15, 2009 | 9.448 | 9.539 | 9.421 | 9.539 | 4,401 | +0.51(+5.71%) |
Jul 14, 2009 | 9.105 | 9.166 | 9.025 | 9.025 | 6,926 | +0.07(+0.79%) |
Jul 13, 2009 | 8.413 | 9.004 | 8.413 | 8.954 | 16,460 | +0.02(+0.19%) |
Jul 10, 2009 | 8.998 | 9.028 | 8.937 | 8.937 | 8,699 | -0.15(-1.64%) |
Jul 09, 2009 | 8.991 | 9.092 | 8.953 | 9.086 | 8,381 | +0.06(+0.68%) |
Jul 08, 2009 | 9.240 | 9.267 | 8.930 | 9.024 | 103,498 | -0.22(-2.40%) |
Jul 07, 2009 | 9.246 | 9.273 | 9.246 | 9.246 | 8,238 | -0.00(-0.00%) |
Jul 06, 2009 | 9.448 | 9.482 | 9.246 | 9.246 | 40,866 | -0.38(-3.91%) |
Jul 02, 2009 | 9.616 | 9.650 | 9.589 | 9.623 | 12,016 | +0.14(+1.49%) |
Jul 01, 2009 | 9.636 | 9.636 | 9.482 | 9.482 | 587 | +0.02(+0.16%) |
Jun 30, 2009 | 9.536 | 9.536 | 9.462 | 9.467 | 10,944 | -0.09(-0.93%) |
Jun 29, 2009 | 9.562 | 9.593 | 9.525 | 9.556 | 5,287 | -0.17(-1.80%) |
Jun 26, 2009 | 9.731 | 9.731 | 9.704 | 9.731 | 1,933 | -0.05(-0.48%) |
Jun 25, 2009 | 9.751 | 9.778 | 9.542 | 9.778 | 1,839 | +0.22(+2.28%) |
Jun 24, 2009 | 9.684 | 9.684 | 9.536 | 9.560 | 3,768 | -0.09(-0.97%) |
Jun 23, 2009 | 9.670 | 9.750 | 9.549 | 9.653 | 2,502 | -0.10(-1.07%) |
Jun 22, 2009 | 9.838 | 9.838 | 9.659 | 9.757 | 3,188 | -0.62(-5.96%) |
Jun 19, 2009 | 10.51 | 10.51 | 10.32 | 10.38 | 9,026 | +0.05(+0.52%) |
Jun 18, 2009 | 10.19 | 10.32 | 10.19 | 10.32 | 25,100 | -0.24(-2.29%) |
Jun 17, 2009 | 10.51 | 10.56 | 10.51 | 10.56 | 1,500 | +0.07(+0.63%) |
Jun 16, 2009 | 10.63 | 10.65 | 10.50 | 10.50 | 3,048 | -0.11(-1.06%) |
Jun 15, 2009 | 10.69 | 10.69 | 10.56 | 10.61 | 9,979 | +0.13(+1.28%) |
Jun 12, 2009 | 10.52 | 10.52 | 10.38 | 10.48 | 85,350 | -0.03(-0.32%) |
Jun 11, 2009 | 10.52 | 10.63 | 10.09 | 10.51 | 13,854 | +0.03(+0.26%) |
Jun 10, 2009 | 10.42 | 10.51 | 9.616 | 10.48 | 17,287 | +0.11(+1.04%) |
Jun 09, 2009 | 10.39 | 10.39 | 10.31 | 10.38 | 9,114 | -0.05(-0.45%) |
Jun 08, 2009 | 10.40 | 10.42 | 10.34 | 10.42 | 4,134 | -0.17(-1.58%) |
Jun 05, 2009 | 10.67 | 10.67 | 10.59 | 10.59 | 892 | -0.06(-0.58%) |
Jun 04, 2009 | 10.60 | 10.65 | 10.60 | 10.65 | 1,591 | +0.25(+2.39%) |
Jun 03, 2009 | 10.52 | 10.52 | 10.34 | 10.40 | 2,379 | -0.11(-1.07%) |
Jun 02, 2009 | 10.39 | 10.53 | 10.39 | 10.52 | 2,505 | +0.23(+2.21%) |
Jun 01, 2009 | 10.31 | 10.36 | 10.23 | 10.29 | 6,700 | +0.30(+2.96%) |
May 29, 2009 | 9.959 | 10.03 | 9.953 | 9.993 | 15,220 | +0.07(+0.75%) |
May 28, 2009 | 9.892 | 9.939 | 9.892 | 9.919 | 927 | +0.11(+1.17%) |
May 27, 2009 | 9.852 | 9.852 | 9.805 | 9.805 | 1,159 | -0.15(-1.49%) |
May 26, 2009 | 9.832 | 9.952 | 9.791 | 9.952 | 7,164 | +0.22(+2.21%) |
May 22, 2009 | 9.791 | 9.791 | 9.666 | 9.737 | 7,630 | +0.00(+0.01%) |
May 21, 2009 | 9.751 | 9.751 | 9.736 | 9.736 | 1,307 | -0.10(-1.04%) |
May 20, 2009 | 9.731 | 9.838 | 9.213 | 9.838 | 2,618 | +0.27(+2.81%) |
May 19, 2009 | 9.569 | 9.569 | 9.569 | 9.569 | 892 | -0.12(-1.26%) |
May 18, 2009 | 9.616 | 9.704 | 9.549 | 9.691 | 7,448 | +0.21(+2.21%) |
May 15, 2009 | 9.462 | 9.482 | 9.462 | 9.482 | 3,595 | -0.03(-0.36%) |
May 14, 2009 | 9.448 | 9.539 | 9.448 | 9.516 | 777 | +0.11(+1.21%) |
May 13, 2009 | 9.562 | 9.562 | 9.347 | 9.402 | 4,657 | -0.15(-1.60%) |
May 12, 2009 | 9.537 | 9.556 | 9.475 | 9.556 | 26,618 | +0.03(+0.32%) |
May 11, 2009 | 9.549 | 9.549 | 9.468 | 9.525 | 811 | -0.01(-0.11%) |
May 08, 2009 | 9.374 | 9.536 | 9.374 | 9.536 | 2,446 | +0.23(+2.47%) |
May 07, 2009 | 9.367 | 9.415 | 9.257 | 9.306 | 32,593 | +0.03(+0.28%) |
May 05, 2009 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.07(+0.73%) |
May 04, 2009 | 9.213 | 9.213 | 9.192 | 9.213 | 2,230 | +0.03(+0.37%) |