Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.34 | 12.51 | 12.19 | 12.22 | 697,981 | -0.13(-1.09%) |
Apr 29, 2010 | 12.01 | 12.37 | 11.95 | 12.36 | 1,006,222 | +0.42(+3.49%) |
Apr 28, 2010 | 11.97 | 12.13 | 11.88 | 11.94 | 649,791 | +0.03(+0.22%) |
Apr 27, 2010 | 12.31 | 12.34 | 11.90 | 11.91 | 460,238 | -0.53(-4.26%) |
Apr 26, 2010 | 12.48 | 12.55 | 12.40 | 12.44 | 305,420 | -0.02(-0.14%) |
Apr 23, 2010 | 12.27 | 12.47 | 12.27 | 12.46 | 381,580 | +0.13(+1.06%) |
Apr 22, 2010 | 12.14 | 12.34 | 12.08 | 12.33 | 364,710 | +0.11(+0.93%) |
Apr 21, 2010 | 12.24 | 12.37 | 12.11 | 12.22 | 371,186 | -0.09(-0.71%) |
Apr 20, 2010 | 12.38 | 12.39 | 12.21 | 12.31 | 402,032 | -0.03(-0.28%) |
Apr 19, 2010 | 12.13 | 12.39 | 12.07 | 12.34 | 716,102 | +0.13(+1.07%) |
Apr 16, 2010 | 12.23 | 12.34 | 12.05 | 12.21 | 694,387 | -0.06(-0.50%) |
Apr 15, 2010 | 12.20 | 12.30 | 12.17 | 12.27 | 505,533 | +0.01(+0.11%) |
Apr 14, 2010 | 12.30 | 12.35 | 12.23 | 12.26 | 678,118 | -0.02(-0.14%) |
Apr 13, 2010 | 12.15 | 12.28 | 12.06 | 12.28 | 346,982 | +0.13(+1.11%) |
Apr 12, 2010 | 12.09 | 12.15 | 12.00 | 12.14 | 218,147 | +0.10(+0.87%) |
Apr 09, 2010 | 12.11 | 12.13 | 11.99 | 12.04 | 316,497 | -0.07(-0.61%) |
Apr 08, 2010 | 11.97 | 12.13 | 11.89 | 12.11 | 530,644 | +0.13(+1.09%) |
Apr 07, 2010 | 12.01 | 12.11 | 11.89 | 11.98 | 329,686 | -0.02(-0.18%) |
Apr 06, 2010 | 11.95 | 12.10 | 11.95 | 12.00 | 641,502 | +0.02(+0.15%) |
Apr 05, 2010 | 11.92 | 12.08 | 11.83 | 11.98 | 540,120 | +0.13(+1.10%) |
Apr 01, 2010 | 11.66 | 11.85 | 11.85 | 11.85 | 576,287 | +0.24(+2.06%) |
Mar 31, 2010 | 11.71 | 11.75 | 11.60 | 11.61 | 562,989 | -0.12(-1.00%) |
Mar 30, 2010 | 11.65 | 11.81 | 11.63 | 11.73 | 449,085 | +0.07(+0.63%) |
Mar 29, 2010 | 11.78 | 11.78 | 11.58 | 11.66 | 632,259 | -0.05(-0.45%) |
Mar 26, 2010 | 11.70 | 11.81 | 11.62 | 11.71 | 416,134 | +0.01(+0.11%) |
Mar 25, 2010 | 11.74 | 11.85 | 11.67 | 11.70 | 368,303 | +0.05(+0.41%) |
Mar 24, 2010 | 11.65 | 11.78 | 11.62 | 11.65 | 469,958 | -0.01(-0.07%) |
Mar 23, 2010 | 11.61 | 11.71 | 11.49 | 11.66 | 380,945 | +0.10(+0.90%) |
Mar 22, 2010 | 11.43 | 11.60 | 11.35 | 11.55 | 439,379 | +0.07(+0.61%) |
Mar 19, 2010 | 11.83 | 11.86 | 11.46 | 11.48 | 1,305,275 | -0.25(-2.15%) |
Mar 18, 2010 | 11.74 | 11.78 | 11.62 | 11.74 | 252,022 | +0.03(+0.26%) |
Mar 17, 2010 | 11.58 | 11.79 | 11.54 | 11.71 | 451,095 | +0.15(+1.28%) |
Mar 16, 2010 | 11.62 | 11.65 | 11.48 | 11.56 | 606,035 | -0.04(-0.34%) |
Mar 15, 2010 | 11.45 | 11.63 | 11.45 | 11.60 | 374,294 | +0.11(+0.95%) |
Mar 12, 2010 | 11.57 | 11.66 | 11.44 | 11.49 | 233,374 | -0.05(-0.41%) |
Mar 11, 2010 | 11.41 | 11.55 | 11.34 | 11.54 | 382,719 | +0.15(+1.30%) |
Mar 10, 2010 | 11.45 | 11.56 | 11.33 | 11.39 | 601,935 | -0.03(-0.30%) |
Mar 09, 2010 | 11.42 | 11.52 | 11.38 | 11.42 | 509,203 | -0.10(-0.83%) |
Mar 08, 2010 | 11.28 | 11.53 | 11.28 | 11.52 | 415,458 | +0.22(+1.92%) |
Mar 05, 2010 | 11.26 | 11.32 | 11.19 | 11.30 | 1,017,230 | +0.06(+0.54%) |
Mar 04, 2010 | 11.18 | 11.28 | 11.13 | 11.24 | 590,467 | +0.10(+0.94%) |
Mar 03, 2010 | 11.08 | 11.18 | 11.05 | 11.14 | 410,433 | +0.13(+1.15%) |
Mar 02, 2010 | 10.87 | 11.07 | 10.87 | 11.01 | 678,810 | +0.14(+1.28%) |
Mar 01, 2010 | 10.75 | 10.95 | 10.75 | 10.87 | 1,002,868 | +0.18(+1.71%) |
Feb 26, 2010 | 10.87 | 10.87 | 10.65 | 10.69 | 995,568 | -0.14(-1.28%) |
Feb 25, 2010 | 10.60 | 10.85 | 10.54 | 10.83 | 997,885 | +0.09(+0.85%) |
Feb 24, 2010 | 10.62 | 10.75 | 10.62 | 10.74 | 806,433 | +0.13(+1.19%) |
Feb 23, 2010 | 10.82 | 10.82 | 10.60 | 10.61 | 648,977 | -0.23(-2.09%) |
Feb 22, 2010 | 10.69 | 10.85 | 10.65 | 10.84 | 480,639 | +0.14(+1.30%) |
Feb 19, 2010 | 10.71 | 10.75 | 10.54 | 10.70 | 501,095 | +0.00(+0.00%) |
Feb 18, 2010 | 10.36 | 10.71 | 10.32 | 10.70 | 703,479 | +0.32(+3.10%) |
Feb 17, 2010 | 10.33 | 10.44 | 10.32 | 10.38 | 522,732 | +0.09(+0.89%) |
Feb 16, 2010 | 10.05 | 10.29 | 10.02 | 10.28 | 802,051 | +0.23(+2.34%) |
Feb 12, 2010 | 9.646 | 10.05 | 10.05 | 10.05 | 1,705,165 | +0.33(+3.45%) |
Feb 11, 2010 | 9.554 | 9.741 | 9.437 | 9.715 | 1,310,117 | +0.09(+0.90%) |
Feb 10, 2010 | 9.659 | 9.724 | 9.533 | 9.628 | 1,667,942 | -0.07(-0.67%) |
Feb 09, 2010 | 9.893 | 10.04 | 9.602 | 9.693 | 3,084,959 | -0.17(-1.70%) |
Feb 08, 2010 | 9.950 | 10.25 | 9.789 | 9.861 | 1,924,138 | -0.39(-3.80%) |
Feb 05, 2010 | 10.15 | 10.32 | 9.967 | 10.25 | 1,463,338 | +0.09(+0.86%) |
Feb 04, 2010 | 10.21 | 10.36 | 10.14 | 10.16 | 1,212,045 | -0.15(-1.43%) |
Feb 03, 2010 | 10.34 | 10.38 | 10.24 | 10.31 | 383,864 | -0.05(-0.46%) |
Feb 02, 2010 | 10.21 | 10.39 | 10.16 | 10.36 | 500,010 | +0.16(+1.53%) |
Feb 01, 2010 | 10.27 | 10.38 | 10.15 | 10.20 | 605,589 | -0.01(-0.09%) |
Jan 29, 2010 | 10.27 | 10.37 | 10.17 | 10.21 | 833,481 | +0.09(+0.86%) |
Jan 28, 2010 | 10.25 | 10.35 | 10.12 | 10.12 | 639,795 | -0.07(-0.68%) |
Jan 27, 2010 | 10.05 | 10.21 | 9.885 | 10.19 | 590,453 | +0.20(+1.96%) |
Jan 26, 2010 | 10.05 | 10.32 | 9.941 | 9.998 | 632,638 | -0.07(-0.65%) |
Jan 25, 2010 | 10.19 | 10.20 | 9.985 | 10.06 | 418,382 | +0.02(+0.17%) |
Jan 22, 2010 | 10.25 | 10.37 | 9.963 | 10.05 | 561,098 | -0.30(-2.86%) |
Jan 21, 2010 | 10.48 | 10.56 | 10.21 | 10.34 | 666,038 | -0.11(-1.04%) |
Jan 20, 2010 | 10.48 | 10.53 | 10.30 | 10.45 | 766,726 | -0.08(-0.78%) |
Jan 19, 2010 | 10.26 | 10.58 | 10.17 | 10.53 | 582,401 | +0.27(+2.67%) |
Jan 15, 2010 | 10.50 | 10.26 | 10.26 | 10.26 | 571,916 | -0.33(-3.08%) |
Jan 14, 2010 | 10.61 | 10.65 | 10.48 | 10.58 | 495,027 | -0.02(-0.21%) |
Jan 13, 2010 | 10.32 | 10.62 | 10.32 | 10.61 | 896,596 | +0.35(+3.43%) |
Jan 12, 2010 | 10.32 | 10.51 | 10.20 | 10.25 | 669,215 | -0.15(-1.42%) |
Jan 11, 2010 | 10.36 | 10.43 | 10.27 | 10.40 | 981,999 | +0.05(+0.50%) |
Jan 08, 2010 | 10.31 | 10.46 | 10.25 | 10.35 | 1,312,781 | -0.10(-1.00%) |
Jan 07, 2010 | 10.26 | 10.49 | 10.07 | 10.45 | 1,262,303 | -0.11(-1.03%) |
Jan 06, 2010 | 10.64 | 10.64 | 10.47 | 10.56 | 986,610 | -0.08(-0.73%) |
Jan 05, 2010 | 10.68 | 10.70 | 10.47 | 10.64 | 1,036,253 | -0.03(-0.24%) |
Jan 04, 2010 | 10.57 | 10.69 | 10.50 | 10.67 | 1,457,283 | +0.23(+2.25%) |
Dec 31, 2009 | 10.33 | 10.43 | 10.43 | 10.43 | 1,224,351 | +0.10(+0.92%) |
Dec 30, 2009 | 10.25 | 10.36 | 10.25 | 10.34 | 403,492 | +0.07(+0.72%) |
Dec 29, 2009 | 10.17 | 10.33 | 10.11 | 10.26 | 612,587 | +0.09(+0.90%) |
Dec 28, 2009 | 9.928 | 10.17 | 9.902 | 10.17 | 828,884 | +0.22(+2.23%) |
Dec 24, 2009 | 9.950 | 9.993 | 9.889 | 9.950 | 197,488 | +0.05(+0.53%) |
Dec 23, 2009 | 9.941 | 9.985 | 9.815 | 9.898 | 684,228 | -0.03(-0.31%) |
Dec 22, 2009 | 9.832 | 9.980 | 9.815 | 9.928 | 667,163 | +0.04(+0.44%) |
Dec 21, 2009 | 9.859 | 10.04 | 9.780 | 9.885 | 803,693 | +0.02(+0.22%) |
Dec 18, 2009 | 9.798 | 9.867 | 9.719 | 9.863 | 1,018,967 | +0.10(+1.07%) |
Dec 17, 2009 | 9.906 | 9.906 | 9.741 | 9.759 | 589,264 | -0.27(-2.65%) |
Dec 16, 2009 | 9.941 | 10.09 | 9.859 | 10.02 | 588,371 | +0.12(+1.23%) |
Dec 15, 2009 | 10.04 | 10.06 | 9.872 | 9.902 | 704,238 | -0.14(-1.39%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.963 | 10.04 | 857,441 | +0.13(+1.36%) |
Dec 11, 2009 | 9.850 | 9.924 | 9.741 | 9.906 | 557,873 | +0.09(+0.93%) |
Dec 10, 2009 | 9.759 | 9.863 | 9.580 | 9.815 | 1,297,869 | +0.17(+1.71%) |
Dec 09, 2009 | 9.685 | 9.685 | 9.519 | 9.650 | 1,088,625 | -0.01(-0.13%) |
Dec 08, 2009 | 9.706 | 9.715 | 9.541 | 9.663 | 1,276,711 | -0.12(-1.24%) |
Dec 07, 2009 | 9.845 | 9.974 | 9.763 | 9.785 | 774,605 | -0.10(-1.05%) |
Dec 04, 2009 | 9.880 | 10.000 | 9.741 | 9.889 | 1,071,774 | +0.18(+1.84%) |
Dec 03, 2009 | 9.967 | 9.980 | 9.698 | 9.711 | 1,340,393 | -0.22(-2.19%) |
Dec 02, 2009 | 9.859 | 9.989 | 9.859 | 9.928 | 734,198 | +0.03(+0.35%) |
Dec 01, 2009 | 9.985 | 9.985 | 9.789 | 9.893 | 1,158,148 | +0.00(+0.04%) |
Nov 30, 2009 | 9.954 | 10.05 | 9.715 | 9.889 | 1,957,574 | -0.07(-0.70%) |
Nov 27, 2009 | 10.04 | 10.13 | 9.945 | 9.959 | 556,051 | -0.37(-3.62%) |
Nov 25, 2009 | 10.39 | 10.44 | 10.29 | 10.33 | 752,087 | -0.07(-0.71%) |
Nov 24, 2009 | 10.35 | 10.44 | 10.29 | 10.41 | 1,598,160 | -0.01(-0.08%) |
Nov 23, 2009 | 10.43 | 10.56 | 10.32 | 10.41 | 1,043,155 | +0.17(+1.65%) |
Nov 20, 2009 | 10.24 | 10.33 | 10.09 | 10.25 | 1,143,965 | +0.02(+0.17%) |
Nov 19, 2009 | 10.19 | 10.46 | 10.15 | 10.23 | 2,848,328 | +0.34(+3.43%) |
Nov 18, 2009 | 9.759 | 9.950 | 9.693 | 9.889 | 1,356,485 | +0.16(+1.61%) |
Nov 17, 2009 | 9.637 | 9.776 | 9.632 | 9.732 | 1,289,146 | +0.10(+0.99%) |
Nov 16, 2009 | 9.724 | 9.724 | 9.546 | 9.637 | 1,663,129 | +0.07(+0.73%) |
Nov 13, 2009 | 9.659 | 9.737 | 9.511 | 9.567 | 1,037,848 | -0.00(-0.05%) |
Nov 12, 2009 | 9.589 | 9.693 | 9.454 | 9.572 | 834,530 | -0.07(-0.72%) |
Nov 11, 2009 | 9.563 | 9.763 | 9.502 | 9.641 | 918,815 | +0.12(+1.28%) |
Nov 10, 2009 | 9.328 | 9.554 | 9.311 | 9.519 | 1,304,881 | +0.22(+2.34%) |
Nov 09, 2009 | 9.180 | 9.363 | 9.137 | 9.302 | 1,492,604 | +0.17(+1.90%) |
Nov 06, 2009 | 9.080 | 9.207 | 8.902 | 9.128 | 1,169,862 | +0.07(+0.77%) |
Nov 05, 2009 | 9.211 | 9.228 | 9.033 | 9.059 | 1,787,419 | -0.03(-0.33%) |
Nov 04, 2009 | 9.511 | 9.546 | 9.041 | 9.089 | 2,133,347 | -0.37(-3.95%) |
Nov 03, 2009 | 9.463 | 9.506 | 9.102 | 9.463 | 2,461,663 | -0.18(-1.89%) |
Nov 02, 2009 | 10.21 | 10.63 | 9.567 | 9.646 | 2,854,882 | +0.18(+1.93%) |
Oct 30, 2009 | 9.893 | 9.893 | 9.446 | 9.463 | 2,174,288 | -0.53(-5.27%) |
Oct 29, 2009 | 9.628 | 10.02 | 9.628 | 9.989 | 1,053,933 | +0.49(+5.12%) |
Oct 28, 2009 | 9.693 | 9.911 | 9.498 | 9.502 | 986,290 | -0.26(-2.67%) |
Oct 27, 2009 | 10.02 | 10.12 | 9.750 | 9.763 | 1,051,110 | -0.22(-2.22%) |
Oct 26, 2009 | 10.33 | 10.48 | 9.967 | 9.985 | 902,946 | -0.39(-3.73%) |
Oct 23, 2009 | 10.47 | 10.48 | 10.32 | 10.37 | 654,512 | -0.43(-3.98%) |
Oct 22, 2009 | 10.06 | 10.80 | 10.06 | 10.80 | 1,710,597 | +0.83(+8.33%) |
Oct 21, 2009 | 10.22 | 10.38 | 9.959 | 9.972 | 1,297,501 | -0.31(-3.00%) |
Oct 20, 2009 | 10.28 | 10.34 | 10.27 | 10.28 | 887,546 | -0.28(-2.63%) |
Oct 19, 2009 | 10.49 | 10.60 | 10.43 | 10.56 | 603,325 | +0.05(+0.50%) |
Oct 16, 2009 | 10.51 | 10.60 | 10.33 | 10.51 | 1,046,534 | -0.15(-1.43%) |
Oct 15, 2009 | 10.48 | 10.75 | 10.41 | 10.66 | 1,032,957 | +0.16(+1.53%) |
Oct 14, 2009 | 10.47 | 10.52 | 10.35 | 10.50 | 1,551,040 | +0.24(+2.33%) |
Oct 13, 2009 | 10.40 | 10.41 | 10.22 | 10.26 | 1,233,132 | -0.13(-1.30%) |
Oct 12, 2009 | 10.43 | 10.50 | 10.30 | 10.39 | 1,367,778 | -0.09(-0.87%) |
Oct 09, 2009 | 10.45 | 10.53 | 10.38 | 10.48 | 649,313 | +0.00(+0.04%) |
Oct 08, 2009 | 10.67 | 10.67 | 10.41 | 10.48 | 1,056,988 | -0.05(-0.50%) |
Oct 07, 2009 | 10.43 | 10.55 | 10.27 | 10.53 | 798,121 | +0.02(+0.21%) |
Oct 06, 2009 | 10.47 | 10.69 | 10.35 | 10.51 | 760,342 | +0.07(+0.67%) |
Oct 05, 2009 | 10.26 | 10.44 | 10.21 | 10.44 | 583,262 | +0.18(+1.78%) |
Oct 02, 2009 | 10.05 | 10.36 | 9.802 | 10.26 | 794,061 | +0.08(+0.77%) |
Oct 01, 2009 | 10.48 | 10.56 | 10.16 | 10.18 | 838,703 | -0.31(-2.98%) |
Sep 30, 2009 | 10.74 | 10.81 | 10.42 | 10.49 | 1,172,627 | -0.13(-1.19%) |
Sep 29, 2009 | 10.87 | 11.04 | 10.57 | 10.62 | 1,046,944 | -0.13(-1.20%) |
Sep 28, 2009 | 10.55 | 10.82 | 10.55 | 10.75 | 793,320 | +0.29(+2.81%) |
Sep 25, 2009 | 10.59 | 10.75 | 10.41 | 10.45 | 1,300,181 | -0.11(-1.03%) |
Sep 24, 2009 | 10.88 | 10.99 | 10.55 | 10.56 | 1,103,657 | -0.32(-2.92%) |
Sep 23, 2009 | 11.08 | 11.31 | 10.87 | 10.88 | 798,561 | -0.20(-1.84%) |
Sep 22, 2009 | 11.31 | 11.38 | 11.04 | 11.08 | 730,170 | -0.14(-1.24%) |
Sep 21, 2009 | 11.08 | 11.30 | 11.02 | 11.22 | 916,758 | +0.12(+1.10%) |
Sep 18, 2009 | 11.39 | 11.41 | 11.10 | 11.10 | 756,173 | -0.16(-1.39%) |
Sep 17, 2009 | 11.32 | 11.52 | 11.09 | 11.26 | 827,808 | +0.22(+1.97%) |
Sep 16, 2009 | 11.11 | 11.31 | 10.96 | 11.04 | 1,077,751 | +0.00(+0.00%) |
Sep 15, 2009 | 10.76 | 11.15 | 10.73 | 11.04 | 1,189,083 | +0.21(+1.93%) |
Sep 14, 2009 | 10.41 | 10.83 | 10.22 | 10.83 | 769,774 | +0.31(+2.98%) |
Sep 11, 2009 | 10.57 | 10.69 | 10.29 | 10.52 | 724,902 | -0.05(-0.49%) |
Sep 10, 2009 | 10.59 | 10.65 | 10.32 | 10.57 | 1,166,347 | -0.02(-0.20%) |
Sep 09, 2009 | 10.30 | 10.68 | 10.21 | 10.59 | 954,425 | +0.35(+3.44%) |
Sep 08, 2009 | 10.33 | 10.39 | 9.976 | 10.24 | 1,100,312 | +0.15(+1.51%) |
Sep 04, 2009 | 10.11 | 10.32 | 9.976 | 10.09 | 586,027 | +0.02(+0.17%) |
Sep 03, 2009 | 9.993 | 10.27 | 9.915 | 10.07 | 707,945 | +0.13(+1.36%) |
Sep 02, 2009 | 9.954 | 10.14 | 9.872 | 9.937 | 846,352 | -0.14(-1.38%) |
Sep 01, 2009 | 10.40 | 10.72 | 10.05 | 10.08 | 1,035,970 | -0.56(-5.27%) |
Aug 31, 2009 | 10.32 | 10.65 | 10.32 | 10.64 | 688,689 | +0.25(+2.39%) |
Aug 28, 2009 | 10.52 | 10.54 | 10.30 | 10.39 | 502,230 | +0.01(+0.13%) |
Aug 27, 2009 | 10.38 | 10.42 | 10.18 | 10.38 | 437,391 | +0.08(+0.80%) |
Aug 26, 2009 | 10.41 | 10.51 | 10.20 | 10.29 | 470,158 | -0.12(-1.13%) |
Aug 25, 2009 | 10.01 | 10.52 | 9.980 | 10.41 | 1,024,760 | +0.41(+4.13%) |
Aug 24, 2009 | 9.898 | 10.18 | 9.867 | 9.998 | 723,413 | +0.11(+1.14%) |
Aug 21, 2009 | 9.646 | 9.928 | 9.580 | 9.885 | 682,662 | +0.37(+3.84%) |
Aug 20, 2009 | 9.441 | 9.646 | 9.363 | 9.519 | 558,763 | +0.14(+1.48%) |
Aug 19, 2009 | 9.241 | 9.398 | 9.154 | 9.380 | 466,465 | +0.09(+0.98%) |
Aug 18, 2009 | 9.215 | 9.367 | 9.146 | 9.289 | 395,627 | +0.07(+0.76%) |
Aug 17, 2009 | 9.193 | 9.354 | 9.151 | 9.219 | 664,552 | -0.31(-3.28%) |
Aug 14, 2009 | 9.589 | 9.646 | 9.424 | 9.533 | 629,984 | -0.11(-1.13%) |
Aug 13, 2009 | 9.672 | 9.737 | 9.541 | 9.641 | 837,380 | +0.11(+1.19%) |
Aug 12, 2009 | 9.002 | 9.598 | 8.889 | 9.528 | 2,909,046 | +0.55(+6.10%) |
Aug 11, 2009 | 9.111 | 9.172 | 8.798 | 8.980 | 1,719,173 | -0.11(-1.20%) |
Aug 10, 2009 | 9.072 | 9.333 | 8.946 | 9.089 | 598,328 | +0.02(+0.19%) |
Aug 07, 2009 | 8.876 | 9.150 | 8.833 | 9.072 | 782,650 | +0.32(+3.68%) |
Aug 06, 2009 | 8.972 | 9.163 | 8.694 | 8.750 | 815,585 | -0.22(-2.47%) |
Aug 05, 2009 | 9.059 | 9.259 | 8.794 | 8.972 | 1,425,895 | -0.08(-0.91%) |
Aug 04, 2009 | 8.581 | 9.111 | 8.541 | 9.054 | 1,873,521 | +0.51(+6.01%) |
Aug 03, 2009 | 7.833 | 8.637 | 7.824 | 8.541 | 3,767,589 | +1.13(+15.25%) |
Jul 31, 2009 | 7.255 | 7.468 | 7.198 | 7.411 | 1,174,141 | +0.17(+2.40%) |
Jul 30, 2009 | 7.124 | 7.420 | 7.124 | 7.237 | 757,176 | +0.20(+2.84%) |
Jul 29, 2009 | 7.029 | 7.168 | 6.964 | 7.037 | 692,400 | -0.07(-0.98%) |
Jul 28, 2009 | 7.124 | 7.198 | 6.990 | 7.107 | 630,632 | -0.08(-1.15%) |
Jul 27, 2009 | 7.159 | 7.242 | 7.103 | 7.190 | 900,779 | +0.16(+2.29%) |
Jul 24, 2009 | 7.024 | 7.146 | 6.946 | 7.029 | 1,012 | +0.00(+0.00%) |
Jul 23, 2009 | 6.833 | 7.098 | 6.833 | 7.029 | 903,716 | +0.26(+3.85%) |
Jul 22, 2009 | 6.498 | 6.851 | 6.498 | 6.768 | 951,386 | +0.11(+1.63%) |
Jul 21, 2009 | 6.564 | 6.733 | 6.564 | 6.659 | 691,365 | +0.11(+1.73%) |
Jul 20, 2009 | 6.372 | 6.581 | 6.372 | 6.546 | 904,703 | +0.17(+2.73%) |
Jul 17, 2009 | 6.425 | 6.455 | 6.285 | 6.372 | 1,089,189 | -0.05(-0.81%) |
Jul 16, 2009 | 6.472 | 6.494 | 6.342 | 6.425 | 715,716 | -0.07(-1.07%) |
Jul 15, 2009 | 6.372 | 6.516 | 6.307 | 6.494 | 1,011,315 | +0.25(+4.04%) |
Jul 14, 2009 | 6.398 | 6.401 | 6.164 | 6.242 | 702,324 | -0.11(-1.71%) |
Jul 13, 2009 | 6.251 | 6.364 | 6.168 | 6.351 | 958,276 | +0.33(+5.41%) |
Jul 10, 2009 | 6.016 | 6.072 | 5.925 | 6.025 | 518,538 | -0.07(-1.07%) |
Jul 09, 2009 | 6.225 | 6.246 | 6.072 | 6.090 | 634,244 | -0.02(-0.28%) |
Jul 08, 2009 | 6.390 | 6.390 | 6.012 | 6.107 | 1,732,726 | -0.22(-3.44%) |
Jul 07, 2009 | 6.498 | 6.542 | 6.316 | 6.325 | 1,145,384 | -0.23(-3.58%) |
Jul 06, 2009 | 6.433 | 6.564 | 6.294 | 6.559 | 869,480 | +0.10(+1.55%) |
Jul 02, 2009 | 6.694 | 6.833 | 6.455 | 6.459 | 852,916 | -0.37(-5.47%) |
Jul 01, 2009 | 6.816 | 6.894 | 6.594 | 6.833 | 698,503 | +0.11(+1.62%) |
Jun 30, 2009 | 6.781 | 6.781 | 6.412 | 6.724 | 1,311,383 | -0.05(-0.77%) |
Jun 29, 2009 | 6.472 | 6.798 | 6.333 | 6.777 | 1,013,400 | +0.33(+5.20%) |
Jun 26, 2009 | 6.503 | 6.551 | 6.381 | 6.442 | 1,528,205 | -0.09(-1.40%) |
Jun 25, 2009 | 6.298 | 6.572 | 6.290 | 6.533 | 935,036 | +0.16(+2.52%) |
Jun 24, 2009 | 6.520 | 6.585 | 6.294 | 6.372 | 878,337 | -0.04(-0.61%) |
Jun 23, 2009 | 6.572 | 6.672 | 6.368 | 6.412 | 1,414,229 | -0.17(-2.51%) |
Jun 22, 2009 | 6.555 | 6.694 | 6.525 | 6.577 | 1,592,852 | -0.07(-0.98%) |
Jun 19, 2009 | 6.494 | 6.659 | 6.472 | 6.642 | 1,468,563 | +0.20(+3.17%) |
Jun 18, 2009 | 6.172 | 6.477 | 6.172 | 6.438 | 1,821,632 | +0.27(+4.37%) |
Jun 17, 2009 | 6.025 | 6.190 | 6.025 | 6.168 | 1,265,639 | +0.12(+1.94%) |
Jun 16, 2009 | 6.225 | 6.272 | 6.033 | 6.051 | 836,248 | -0.44(-6.83%) |
Jun 15, 2009 | 6.433 | 6.538 | 6.164 | 6.494 | 1,900,767 | -0.03(-0.53%) |
Jun 12, 2009 | 6.390 | 6.551 | 6.390 | 6.529 | 1,827,409 | +0.14(+2.18%) |
Jun 11, 2009 | 6.385 | 6.481 | 6.281 | 6.390 | 1,387,775 | +0.08(+1.24%) |
Jun 10, 2009 | 6.264 | 6.338 | 6.194 | 6.312 | 1,388,739 | +0.13(+2.11%) |
Jun 09, 2009 | 6.377 | 6.377 | 6.151 | 6.181 | 1,098,299 | -0.12(-1.86%) |
Jun 08, 2009 | 6.294 | 6.333 | 6.181 | 6.298 | 547,502 | -0.17(-2.69%) |
Jun 05, 2009 | 6.585 | 6.594 | 6.425 | 6.472 | 1,196,038 | +0.02(+0.34%) |
Jun 04, 2009 | 6.433 | 6.472 | 6.351 | 6.451 | 1,009,700 | -0.02(-0.34%) |
Jun 03, 2009 | 6.555 | 6.577 | 6.403 | 6.472 | 967,791 | -0.17(-2.55%) |
Jun 02, 2009 | 6.707 | 6.798 | 6.511 | 6.642 | 1,351,921 | -0.07(-0.97%) |
Jun 01, 2009 | 6.442 | 6.785 | 6.320 | 6.707 | 1,562,918 | +0.40(+6.34%) |
May 29, 2009 | 6.290 | 6.342 | 6.064 | 6.307 | 1,266,223 | +0.00(+0.00%) |
May 28, 2009 | 6.346 | 6.372 | 6.068 | 6.307 | 1,154,697 | +0.12(+1.90%) |
May 27, 2009 | 6.481 | 6.485 | 6.168 | 6.190 | 2,303,392 | -0.33(-5.13%) |
May 26, 2009 | 6.172 | 6.525 | 6.172 | 6.525 | 1,161,976 | +0.23(+3.59%) |
May 22, 2009 | 6.177 | 6.364 | 6.099 | 6.298 | 1,259,001 | +0.10(+1.68%) |
May 21, 2009 | 5.912 | 6.229 | 5.807 | 6.194 | 2,078,224 | +0.16(+2.59%) |
May 20, 2009 | 6.446 | 6.446 | 5.999 | 6.038 | 1,936,273 | -0.30(-4.73%) |
May 19, 2009 | 6.333 | 6.433 | 6.177 | 6.338 | 1,382,419 | -0.06(-0.95%) |
May 18, 2009 | 6.177 | 6.412 | 6.046 | 6.398 | 1,390,257 | +0.36(+5.90%) |
May 15, 2009 | 6.277 | 6.325 | 5.990 | 6.042 | 1,100,429 | -0.23(-3.67%) |
May 14, 2009 | 6.020 | 6.477 | 5.873 | 6.272 | 1,816,951 | +0.25(+4.11%) |
May 13, 2009 | 6.446 | 6.446 | 5.994 | 6.025 | 1,757,976 | -0.45(-6.92%) |
May 12, 2009 | 6.685 | 6.861 | 6.316 | 6.472 | 2,281,848 | -0.21(-3.19%) |
May 11, 2009 | 7.316 | 7.390 | 6.677 | 6.685 | 2,283,615 | -0.96(-12.56%) |
May 08, 2009 | 6.864 | 7.646 | 6.842 | 7.646 | 2,267,269 | +1.01(+15.27%) |
May 07, 2009 | 6.851 | 7.124 | 6.546 | 6.633 | 3,527,771 | -0.10(-1.55%) |
May 06, 2009 | 5.942 | 6.785 | 5.942 | 6.738 | 3,155,784 | +1.03(+18.14%) |
May 05, 2009 | 5.942 | 6.107 | 5.694 | 5.703 | 1,202,459 | -0.23(-3.88%) |
May 04, 2009 | 5.529 | 6.038 | 5.286 | 5.933 | 2,607,743 | +0.75(+14.42%) |