Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.090 | 9.139 | 8.997 | 9.087 | 5,468,550 | +0.19(+2.17%) |
Apr 29, 2010 | 8.895 | 8.969 | 8.854 | 8.894 | 6,400,609 | +0.15(+1.70%) |
Apr 28, 2010 | 8.846 | 8.862 | 8.654 | 8.745 | 8,345,314 | -0.08(-0.87%) |
Apr 27, 2010 | 9.095 | 9.178 | 8.817 | 8.821 | 7,501,027 | -0.47(-5.04%) |
Apr 26, 2010 | 9.299 | 9.335 | 9.236 | 9.289 | 5,115,837 | -0.07(-0.76%) |
Apr 23, 2010 | 9.284 | 9.362 | 9.252 | 9.360 | 9,411,943 | +0.19(+2.08%) |
Apr 22, 2010 | 9.163 | 9.178 | 9.095 | 9.170 | 6,660,821 | -0.12(-1.31%) |
Apr 21, 2010 | 9.374 | 9.402 | 9.254 | 9.292 | 5,316,227 | -0.18(-1.94%) |
Apr 20, 2010 | 9.521 | 9.533 | 9.442 | 9.476 | 3,899,182 | -0.05(-0.48%) |
Apr 19, 2010 | 9.466 | 9.527 | 9.466 | 9.521 | 4,947,916 | -0.06(-0.60%) |
Apr 16, 2010 | 9.701 | 9.720 | 9.524 | 9.579 | 3,500,169 | -0.26(-2.66%) |
Apr 15, 2010 | 9.787 | 9.867 | 9.783 | 9.840 | 3,366,151 | -0.10(-1.01%) |
Apr 14, 2010 | 9.895 | 9.941 | 9.871 | 9.941 | 2,600,059 | +0.07(+0.68%) |
Apr 13, 2010 | 9.894 | 9.906 | 9.787 | 9.874 | 2,458,820 | +0.03(+0.35%) |
Apr 12, 2010 | 9.832 | 9.887 | 9.801 | 9.839 | 2,053,213 | +0.14(+1.40%) |
Apr 09, 2010 | 9.512 | 9.726 | 9.512 | 9.704 | 3,365,300 | +0.23(+2.38%) |
Apr 08, 2010 | 9.358 | 9.480 | 9.329 | 9.478 | 5,250,281 | +0.03(+0.33%) |
Apr 07, 2010 | 9.501 | 9.528 | 9.431 | 9.447 | 3,465,268 | -0.11(-1.12%) |
Apr 06, 2010 | 9.478 | 9.571 | 9.451 | 9.555 | 3,208,136 | -0.17(-1.79%) |
Apr 05, 2010 | 9.685 | 9.762 | 9.643 | 9.729 | 2,067,915 | +0.07(+0.76%) |
Apr 01, 2010 | 9.572 | 9.655 | 9.655 | 9.655 | 6,142,611 | +0.12(+1.29%) |
Mar 31, 2010 | 9.481 | 9.580 | 9.438 | 9.532 | 3,044,609 | -0.04(-0.39%) |
Mar 30, 2010 | 9.686 | 9.698 | 9.535 | 9.569 | 3,579,304 | -0.10(-1.04%) |
Mar 29, 2010 | 9.647 | 9.690 | 9.607 | 9.670 | 2,249,889 | +0.03(+0.36%) |
Mar 26, 2010 | 9.590 | 9.679 | 9.564 | 9.635 | 3,002,025 | +0.12(+1.30%) |
Mar 25, 2010 | 9.586 | 9.643 | 9.501 | 9.512 | 3,474,309 | +0.06(+0.60%) |
Mar 24, 2010 | 9.446 | 9.500 | 9.401 | 9.456 | 4,545,256 | -0.20(-2.11%) |
Mar 23, 2010 | 9.611 | 9.677 | 9.565 | 9.659 | 2,726,208 | +0.07(+0.70%) |
Mar 22, 2010 | 9.434 | 9.629 | 9.429 | 9.592 | 3,656,342 | -0.03(-0.33%) |
Mar 19, 2010 | 9.679 | 9.693 | 9.568 | 9.624 | 4,406,680 | -0.18(-1.86%) |
Mar 18, 2010 | 9.840 | 9.856 | 9.706 | 9.807 | 3,249,393 | -0.11(-1.14%) |
Mar 17, 2010 | 9.922 | 9.969 | 9.880 | 9.919 | 2,066,028 | +0.06(+0.63%) |
Mar 16, 2010 | 9.779 | 9.874 | 9.742 | 9.858 | 1,946,517 | +0.13(+1.29%) |
Mar 15, 2010 | 9.699 | 9.741 | 9.682 | 9.732 | 3,876,245 | -0.16(-1.67%) |
Mar 12, 2010 | 9.984 | 9.984 | 9.876 | 9.897 | 2,259,369 | +0.05(+0.46%) |
Mar 11, 2010 | 9.795 | 9.858 | 9.761 | 9.851 | 3,203,109 | -0.06(-0.65%) |
Mar 10, 2010 | 9.844 | 9.930 | 9.811 | 9.915 | 3,697,636 | +0.10(+0.97%) |
Mar 09, 2010 | 9.756 | 9.866 | 9.750 | 9.820 | 3,247,446 | -0.09(-0.92%) |
Mar 08, 2010 | 9.921 | 9.952 | 9.863 | 9.911 | 2,228,377 | +0.02(+0.20%) |
Mar 05, 2010 | 9.686 | 9.895 | 9.675 | 9.891 | 3,002,577 | +0.24(+2.51%) |
Mar 04, 2010 | 9.702 | 9.729 | 9.602 | 9.649 | 3,187,325 | -0.04(-0.43%) |
Mar 03, 2010 | 9.592 | 9.761 | 9.586 | 9.690 | 2,595,128 | +0.08(+0.78%) |
Mar 02, 2010 | 9.584 | 9.646 | 9.543 | 9.615 | 3,413,621 | +0.11(+1.20%) |
Mar 01, 2010 | 9.430 | 9.521 | 9.376 | 9.501 | 3,226,217 | +0.09(+0.98%) |
Feb 26, 2010 | 9.299 | 9.521 | 9.233 | 9.409 | 3,727,189 | +0.09(+0.95%) |
Feb 25, 2010 | 9.098 | 9.321 | 9.068 | 9.320 | 3,712,606 | +0.04(+0.45%) |
Feb 24, 2010 | 9.193 | 9.338 | 9.193 | 9.279 | 2,684,899 | +0.08(+0.87%) |
Feb 23, 2010 | 9.324 | 9.342 | 9.189 | 9.198 | 3,471,564 | -0.27(-2.87%) |
Feb 22, 2010 | 9.484 | 9.505 | 9.434 | 9.470 | 3,529,581 | -0.04(-0.42%) |
Feb 19, 2010 | 9.388 | 9.537 | 9.344 | 9.510 | 3,293,066 | -0.05(-0.48%) |
Feb 18, 2010 | 9.425 | 9.571 | 9.411 | 9.556 | 4,685,459 | +0.17(+1.77%) |
Feb 17, 2010 | 9.482 | 9.497 | 9.356 | 9.390 | 2,732,690 | +0.01(+0.11%) |
Feb 16, 2010 | 9.242 | 9.434 | 9.195 | 9.379 | 3,519,056 | +0.21(+2.30%) |
Feb 12, 2010 | 9.053 | 9.169 | 9.169 | 9.169 | 8,118,541 | -0.09(-0.96%) |
Feb 11, 2010 | 9.181 | 9.287 | 9.045 | 9.257 | 3,505,130 | -0.10(-1.03%) |
Feb 10, 2010 | 9.358 | 9.397 | 9.262 | 9.354 | 4,897,589 | -0.01(-0.09%) |
Feb 09, 2010 | 9.222 | 9.445 | 9.153 | 9.362 | 5,714,173 | +0.23(+2.50%) |
Feb 08, 2010 | 9.207 | 9.291 | 9.119 | 9.134 | 6,148,415 | +0.07(+0.81%) |
Feb 05, 2010 | 9.194 | 9.229 | 8.879 | 9.060 | 7,376,019 | -0.13(-1.46%) |
Feb 04, 2010 | 9.395 | 9.401 | 9.173 | 9.194 | 7,103,417 | -0.47(-4.91%) |
Feb 03, 2010 | 9.771 | 9.826 | 9.634 | 9.669 | 3,697,613 | -0.12(-1.22%) |
Feb 02, 2010 | 9.614 | 9.809 | 9.584 | 9.788 | 3,720,781 | +0.10(+1.07%) |
Feb 01, 2010 | 9.675 | 9.710 | 9.651 | 9.685 | 3,115,307 | +0.09(+0.89%) |
Jan 29, 2010 | 9.726 | 9.792 | 9.564 | 9.599 | 4,698,922 | -0.18(-1.80%) |
Jan 28, 2010 | 10.01 | 10.01 | 9.672 | 9.775 | 5,520,787 | -0.35(-3.47%) |
Jan 27, 2010 | 10.07 | 10.16 | 9.996 | 10.13 | 6,111,156 | -0.02(-0.21%) |
Jan 26, 2010 | 10.11 | 10.24 | 10.09 | 10.15 | 2,110,708 | +0.02(+0.19%) |
Jan 25, 2010 | 10.20 | 10.23 | 10.05 | 10.13 | 3,116,142 | +0.06(+0.59%) |
Jan 22, 2010 | 10.23 | 10.28 | 10.05 | 10.07 | 4,372,547 | -0.15(-1.46%) |
Jan 21, 2010 | 10.46 | 10.47 | 10.13 | 10.22 | 3,682,091 | -0.21(-2.02%) |
Jan 20, 2010 | 10.48 | 10.48 | 10.29 | 10.43 | 3,066,382 | -0.37(-3.45%) |
Jan 19, 2010 | 10.66 | 10.82 | 10.66 | 10.80 | 2,012,941 | +0.19(+1.77%) |
Jan 15, 2010 | 10.75 | 10.61 | 10.61 | 10.61 | 7,617,286 | -0.23(-2.08%) |
Jan 14, 2010 | 10.80 | 10.86 | 10.77 | 10.84 | 1,930,309 | -0.04(-0.38%) |
Jan 13, 2010 | 10.87 | 10.90 | 10.78 | 10.88 | 1,578,289 | +0.11(+1.05%) |
Jan 12, 2010 | 10.79 | 10.83 | 10.74 | 10.77 | 1,823,001 | -0.08(-0.74%) |
Jan 11, 2010 | 10.81 | 10.86 | 10.76 | 10.85 | 4,220,955 | -0.24(-2.15%) |
Jan 08, 2010 | 11.04 | 11.11 | 10.99 | 11.09 | 3,208,591 | -0.07(-0.66%) |
Jan 07, 2010 | 11.22 | 11.24 | 11.16 | 11.16 | 2,828,510 | -0.19(-1.70%) |
Jan 06, 2010 | 11.33 | 11.40 | 11.31 | 11.35 | 1,221,689 | -0.12(-1.06%) |
Jan 05, 2010 | 11.46 | 11.49 | 11.41 | 11.48 | 1,267,421 | -0.01(-0.06%) |
Jan 04, 2010 | 11.39 | 11.52 | 11.38 | 11.48 | 2,010,979 | +0.29(+2.55%) |
Dec 31, 2009 | 11.18 | 11.20 | 11.20 | 11.20 | 4,048,081 | -0.06(-0.56%) |
Dec 30, 2009 | 11.28 | 11.31 | 11.23 | 11.26 | 1,010,730 | -0.16(-1.37%) |
Dec 29, 2009 | 11.42 | 11.45 | 11.35 | 11.42 | 1,022,821 | -0.01(-0.13%) |
Dec 28, 2009 | 11.45 | 11.45 | 11.40 | 11.43 | 824,930 | -0.02(-0.15%) |
Dec 24, 2009 | 11.45 | 11.46 | 11.41 | 11.45 | 627,284 | +0.05(+0.44%) |
Dec 23, 2009 | 11.32 | 11.42 | 11.26 | 11.40 | 1,395,077 | +0.14(+1.23%) |
Dec 22, 2009 | 11.24 | 11.29 | 11.21 | 11.26 | 1,632,577 | +0.06(+0.56%) |
Dec 21, 2009 | 11.15 | 11.25 | 11.14 | 11.20 | 2,195,720 | +0.18(+1.63%) |
Dec 18, 2009 | 11.03 | 11.11 | 10.93 | 11.02 | 3,431,396 | +0.01(+0.07%) |
Dec 17, 2009 | 11.11 | 11.12 | 10.98 | 11.01 | 1,920,343 | -0.39(-3.41%) |
Dec 16, 2009 | 11.41 | 11.49 | 11.32 | 11.40 | 1,065,994 | +0.06(+0.56%) |
Dec 15, 2009 | 11.28 | 11.38 | 11.25 | 11.34 | 1,448,291 | -0.07(-0.65%) |
Dec 14, 2009 | 11.42 | 11.46 | 11.40 | 11.41 | 1,261,976 | +0.01(+0.12%) |
Dec 11, 2009 | 11.43 | 11.47 | 11.36 | 11.40 | 1,600,025 | +0.01(+0.12%) |
Dec 10, 2009 | 11.34 | 11.46 | 11.32 | 11.38 | 3,793,016 | +0.04(+0.39%) |
Dec 09, 2009 | 11.38 | 11.40 | 11.22 | 11.34 | 8,853,178 | -0.07(-0.61%) |
Dec 08, 2009 | 11.60 | 11.60 | 11.37 | 11.41 | 2,127,007 | -0.23(-1.99%) |
Dec 07, 2009 | 11.70 | 11.75 | 11.63 | 11.64 | 1,677,406 | -0.13(-1.11%) |
Dec 04, 2009 | 11.87 | 11.89 | 11.71 | 11.77 | 2,128,014 | -0.04(-0.37%) |
Dec 03, 2009 | 11.96 | 12.01 | 11.81 | 11.81 | 3,136,655 | -0.13(-1.07%) |
Dec 02, 2009 | 11.89 | 11.98 | 11.84 | 11.94 | 2,947,737 | +0.09(+0.74%) |
Dec 01, 2009 | 11.80 | 11.92 | 11.76 | 11.86 | 2,192,968 | +0.24(+2.08%) |
Nov 30, 2009 | 11.54 | 11.66 | 11.50 | 11.61 | 2,142,328 | -0.00(-0.03%) |
Nov 27, 2009 | 11.47 | 11.67 | 11.46 | 11.62 | 1,615,092 | -0.25(-2.09%) |
Nov 25, 2009 | 11.77 | 11.89 | 11.74 | 11.87 | 2,157,671 | +0.19(+1.67%) |
Nov 24, 2009 | 11.71 | 11.72 | 11.62 | 11.67 | 1,383,598 | +0.03(+0.22%) |
Nov 23, 2009 | 11.70 | 11.75 | 11.62 | 11.65 | 3,273,508 | +0.16(+1.42%) |
Nov 20, 2009 | 11.45 | 11.52 | 11.43 | 11.48 | 2,500,867 | -0.21(-1.78%) |
Nov 19, 2009 | 11.66 | 11.71 | 11.56 | 11.69 | 2,343,247 | -0.16(-1.39%) |
Nov 18, 2009 | 11.82 | 11.86 | 11.77 | 11.86 | 1,492,024 | +0.17(+1.49%) |
Nov 17, 2009 | 11.61 | 11.68 | 11.55 | 11.68 | 940,763 | +0.03(+0.27%) |
Nov 16, 2009 | 11.58 | 11.71 | 11.57 | 11.65 | 1,791,845 | +0.07(+0.58%) |
Nov 13, 2009 | 11.42 | 11.61 | 11.40 | 11.58 | 1,920,008 | +0.12(+1.03%) |
Nov 12, 2009 | 11.52 | 11.61 | 11.41 | 11.47 | 1,773,965 | +0.01(+0.12%) |
Nov 11, 2009 | 11.57 | 11.57 | 11.39 | 11.45 | 2,737,143 | -0.10(-0.91%) |
Nov 10, 2009 | 11.40 | 11.56 | 11.40 | 11.56 | 4,806,371 | +0.08(+0.70%) |
Nov 09, 2009 | 11.35 | 11.54 | 11.35 | 11.48 | 5,320,956 | +0.29(+2.64%) |
Nov 06, 2009 | 11.10 | 11.20 | 11.06 | 11.18 | 5,473,690 | -0.25(-2.15%) |
Nov 05, 2009 | 11.43 | 11.52 | 11.41 | 11.43 | 1,835,324 | +0.21(+1.85%) |
Nov 04, 2009 | 11.22 | 11.33 | 11.18 | 11.22 | 1,971,163 | +0.05(+0.42%) |
Nov 03, 2009 | 11.04 | 11.18 | 11.02 | 11.17 | 1,579,908 | -0.12(-1.10%) |
Nov 02, 2009 | 11.32 | 11.48 | 11.16 | 11.30 | 2,302,886 | +0.04(+0.39%) |
Oct 30, 2009 | 11.45 | 11.51 | 11.20 | 11.25 | 2,369,638 | -0.25(-2.20%) |
Oct 29, 2009 | 11.36 | 11.53 | 11.34 | 11.51 | 4,005,594 | +0.32(+2.84%) |
Oct 28, 2009 | 11.38 | 11.44 | 11.14 | 11.19 | 1,607,253 | -0.03(-0.31%) |
Oct 27, 2009 | 11.30 | 11.35 | 11.18 | 11.22 | 1,388,424 | -0.05(-0.46%) |
Oct 26, 2009 | 11.50 | 11.55 | 11.27 | 11.27 | 1,684,246 | -0.14(-1.21%) |
Oct 23, 2009 | 11.48 | 11.50 | 11.40 | 11.41 | 1,938,939 | -0.23(-1.94%) |
Oct 22, 2009 | 11.51 | 11.67 | 11.47 | 11.64 | 2,032,477 | +0.25(+2.24%) |
Oct 21, 2009 | 11.39 | 11.56 | 11.35 | 11.38 | 1,676,302 | +0.03(+0.31%) |
Oct 20, 2009 | 11.30 | 11.36 | 11.30 | 11.35 | 1,609,677 | -0.04(-0.38%) |
Oct 19, 2009 | 11.40 | 11.45 | 11.36 | 11.39 | 1,322,395 | +0.09(+0.81%) |
Oct 16, 2009 | 11.30 | 11.35 | 11.24 | 11.30 | 2,397,699 | -0.24(-2.06%) |
Oct 15, 2009 | 11.46 | 11.57 | 11.44 | 11.54 | 1,298,213 | +0.04(+0.31%) |
Oct 14, 2009 | 11.51 | 11.53 | 11.45 | 11.50 | 1,439,579 | +0.27(+2.40%) |
Oct 13, 2009 | 11.24 | 11.25 | 11.10 | 11.23 | 1,496,358 | -0.02(-0.16%) |
Oct 12, 2009 | 11.39 | 11.42 | 11.23 | 11.25 | 2,134,742 | -0.11(-0.93%) |
Oct 09, 2009 | 11.30 | 11.36 | 11.21 | 11.36 | 2,309,122 | -0.07(-0.62%) |
Oct 08, 2009 | 11.35 | 11.45 | 11.30 | 11.43 | 1,760,039 | +0.18(+1.63%) |
Oct 07, 2009 | 11.33 | 11.35 | 11.18 | 11.24 | 2,199,674 | -0.15(-1.35%) |
Oct 06, 2009 | 11.40 | 11.48 | 11.34 | 11.40 | 1,637,813 | +0.14(+1.20%) |
Oct 05, 2009 | 11.09 | 11.32 | 11.07 | 11.26 | 2,734,629 | +0.45(+4.18%) |
Oct 02, 2009 | 10.80 | 10.91 | 10.79 | 10.81 | 2,571,923 | -0.01(-0.05%) |
Oct 01, 2009 | 11.02 | 11.04 | 10.79 | 10.81 | 2,816,031 | -0.30(-2.70%) |
Sep 30, 2009 | 11.15 | 11.20 | 10.94 | 11.12 | 1,893,893 | -0.03(-0.24%) |
Sep 29, 2009 | 11.20 | 11.21 | 11.07 | 11.14 | 1,306,381 | -0.05(-0.43%) |
Sep 28, 2009 | 10.99 | 11.27 | 10.99 | 11.19 | 1,468,073 | +0.29(+2.71%) |
Sep 25, 2009 | 10.99 | 11.04 | 10.90 | 10.90 | 2,675,098 | -0.14(-1.26%) |
Sep 24, 2009 | 11.19 | 11.20 | 10.96 | 11.03 | 1,370,470 | -0.10(-0.93%) |
Sep 23, 2009 | 11.24 | 11.33 | 11.14 | 11.14 | 1,901,904 | -0.13(-1.13%) |
Sep 22, 2009 | 11.31 | 11.32 | 11.22 | 11.27 | 1,140,675 | +0.14(+1.29%) |
Sep 21, 2009 | 11.00 | 11.13 | 10.99 | 11.12 | 1,842,664 | +0.09(+0.78%) |
Sep 18, 2009 | 11.13 | 11.13 | 11.01 | 11.04 | 1,048,085 | -0.03(-0.25%) |
Sep 17, 2009 | 11.04 | 11.17 | 11.01 | 11.06 | 1,236,399 | -0.06(-0.52%) |
Sep 16, 2009 | 11.14 | 11.20 | 11.09 | 11.12 | 1,392,004 | +0.11(+1.01%) |
Sep 15, 2009 | 10.92 | 11.04 | 10.89 | 11.01 | 1,639,708 | +0.18(+1.68%) |
Sep 14, 2009 | 10.71 | 10.87 | 10.71 | 10.83 | 1,781,267 | +0.14(+1.32%) |
Sep 11, 2009 | 10.78 | 10.82 | 10.66 | 10.69 | 1,701,253 | +0.01(+0.07%) |
Sep 10, 2009 | 10.58 | 10.68 | 10.47 | 10.68 | 1,283,809 | +0.10(+0.98%) |
Sep 09, 2009 | 10.56 | 10.65 | 10.54 | 10.58 | 1,220,787 | +0.15(+1.41%) |
Sep 08, 2009 | 10.49 | 10.49 | 10.39 | 10.43 | 2,289,862 | +0.36(+3.57%) |
Sep 04, 2009 | 9.899 | 10.08 | 9.862 | 10.07 | 870,960 | +0.14(+1.39%) |
Sep 03, 2009 | 9.937 | 9.961 | 9.838 | 9.931 | 1,209,464 | +0.07(+0.68%) |
Sep 02, 2009 | 9.771 | 9.917 | 9.757 | 9.864 | 1,719,692 | -0.06(-0.63%) |
Sep 01, 2009 | 10.08 | 10.23 | 9.893 | 9.927 | 2,877,054 | -0.23(-2.28%) |
Aug 31, 2009 | 10.14 | 10.20 | 10.12 | 10.16 | 1,441,936 | -0.06(-0.60%) |
Aug 28, 2009 | 10.29 | 10.32 | 10.16 | 10.22 | 1,447,918 | -0.04(-0.39%) |
Aug 27, 2009 | 10.15 | 10.28 | 10.07 | 10.26 | 2,472,298 | +0.09(+0.87%) |
Aug 26, 2009 | 10.11 | 10.18 | 10.08 | 10.17 | 3,423,146 | -0.03(-0.32%) |
Aug 25, 2009 | 10.16 | 10.29 | 10.11 | 10.20 | 2,062,910 | +0.16(+1.55%) |
Aug 24, 2009 | 10.07 | 10.17 | 10.02 | 10.05 | 1,524,061 | -0.01(-0.15%) |
Aug 21, 2009 | 10.01 | 10.14 | 10.01 | 10.06 | 2,193,967 | +0.23(+2.37%) |
Aug 20, 2009 | 9.683 | 9.846 | 9.682 | 9.831 | 1,137,938 | +0.20(+2.09%) |
Aug 19, 2009 | 9.454 | 9.669 | 9.441 | 9.630 | 979,595 | +0.12(+1.25%) |
Aug 18, 2009 | 9.390 | 9.536 | 9.370 | 9.510 | 849,709 | +0.15(+1.58%) |
Aug 17, 2009 | 9.386 | 9.415 | 9.317 | 9.363 | 2,016,589 | -0.44(-4.45%) |
Aug 14, 2009 | 9.863 | 9.872 | 9.717 | 9.799 | 1,542,798 | -0.23(-2.30%) |
Aug 13, 2009 | 10.04 | 10.06 | 9.966 | 10.03 | 846,285 | +0.09(+0.88%) |
Aug 12, 2009 | 9.787 | 10.01 | 9.776 | 9.942 | 1,191,278 | +0.02(+0.24%) |
Aug 11, 2009 | 9.911 | 9.949 | 9.834 | 9.918 | 782,681 | +0.06(+0.57%) |
Aug 10, 2009 | 9.911 | 9.921 | 9.817 | 9.862 | 802,888 | -0.09(-0.89%) |
Aug 07, 2009 | 9.943 | 10.02 | 9.927 | 9.950 | 1,287,777 | +0.13(+1.32%) |
Aug 06, 2009 | 9.933 | 9.948 | 9.765 | 9.820 | 866,619 | -0.15(-1.55%) |
Aug 05, 2009 | 10.09 | 10.09 | 9.860 | 9.974 | 1,228,022 | -0.12(-1.20%) |
Aug 04, 2009 | 10.03 | 10.15 | 10.01 | 10.10 | 2,190,059 | -0.03(-0.25%) |
Aug 03, 2009 | 10.08 | 10.20 | 10.04 | 10.12 | 2,391,799 | +0.11(+1.14%) |
Jul 31, 2009 | 9.984 | 10.04 | 9.891 | 10.01 | 1,321,187 | -0.01(-0.15%) |
Jul 30, 2009 | 10.02 | 10.10 | 9.902 | 10.02 | 1,560,327 | +0.18(+1.85%) |
Jul 29, 2009 | 9.901 | 9.919 | 9.758 | 9.839 | 1,866,563 | -0.18(-1.85%) |
Jul 28, 2009 | 9.922 | 10.03 | 9.848 | 10.02 | 1,601,069 | +0.13(+1.31%) |
Jul 27, 2009 | 9.834 | 9.902 | 9.764 | 9.894 | 1,122,475 | +0.11(+1.15%) |
Jul 24, 2009 | 9.737 | 9.799 | 9.684 | 9.781 | 31,537 | +0.07(+0.69%) |
Jul 23, 2009 | 9.496 | 9.771 | 9.472 | 9.714 | 1,670,671 | +0.26(+2.75%) |
Jul 22, 2009 | 9.334 | 9.506 | 9.313 | 9.454 | 1,169,751 | +0.07(+0.71%) |
Jul 21, 2009 | 9.462 | 9.466 | 9.312 | 9.387 | 1,265,482 | -0.09(-0.93%) |
Jul 20, 2009 | 9.407 | 9.488 | 9.354 | 9.476 | 4,618,707 | +0.08(+0.81%) |
Jul 17, 2009 | 9.366 | 9.419 | 9.305 | 9.399 | 3,602,770 | +0.01(+0.13%) |
Jul 16, 2009 | 9.289 | 9.402 | 9.257 | 9.387 | 5,992,682 | +0.20(+2.14%) |
Jul 15, 2009 | 9.048 | 9.201 | 9.037 | 9.190 | 4,690,315 | +0.28(+3.10%) |
Jul 14, 2009 | 8.949 | 8.977 | 8.856 | 8.914 | 4,218,150 | -0.05(-0.58%) |
Jul 13, 2009 | 8.833 | 8.981 | 8.785 | 8.966 | 5,424,295 | +0.19(+2.20%) |
Jul 10, 2009 | 8.726 | 8.792 | 8.682 | 8.773 | 1,316,547 | -0.15(-1.68%) |
Jul 09, 2009 | 8.896 | 8.977 | 8.812 | 8.923 | 2,301,021 | +0.16(+1.82%) |
Jul 08, 2009 | 8.797 | 8.835 | 8.673 | 8.764 | 1,650,837 | -0.05(-0.56%) |
Jul 07, 2009 | 8.966 | 8.968 | 8.807 | 8.813 | 1,275,761 | -0.20(-2.20%) |
Jul 06, 2009 | 8.887 | 9.021 | 8.862 | 9.012 | 1,855,479 | +0.01(+0.07%) |
Jul 02, 2009 | 9.118 | 9.126 | 9.004 | 9.005 | 892,427 | -0.24(-2.58%) |
Jul 01, 2009 | 9.225 | 9.304 | 9.191 | 9.244 | 1,581,728 | +0.14(+1.56%) |
Jun 30, 2009 | 9.124 | 9.136 | 9.024 | 9.102 | 2,510,825 | -0.10(-1.12%) |
Jun 29, 2009 | 9.126 | 9.225 | 9.110 | 9.205 | 2,625,651 | +0.06(+0.67%) |
Jun 26, 2009 | 9.150 | 9.186 | 9.111 | 9.143 | 1,800,251 | -0.02(-0.25%) |
Jun 25, 2009 | 8.986 | 9.190 | 8.969 | 9.166 | 3,302,644 | +0.28(+3.20%) |
Jun 24, 2009 | 8.955 | 9.044 | 8.831 | 8.882 | 2,976,731 | +0.02(+0.26%) |
Jun 23, 2009 | 8.824 | 8.900 | 8.801 | 8.859 | 2,333,603 | +0.27(+3.12%) |
Jun 22, 2009 | 8.640 | 8.683 | 8.581 | 8.591 | 1,487,496 | -0.11(-1.29%) |
Jun 19, 2009 | 8.733 | 8.768 | 8.693 | 8.703 | 1,389,938 | +0.01(+0.08%) |
Jun 18, 2009 | 8.658 | 8.758 | 8.647 | 8.697 | 2,527,869 | +0.09(+1.00%) |
Jun 17, 2009 | 8.567 | 8.665 | 8.497 | 8.611 | 2,151,585 | +0.14(+1.71%) |
Jun 16, 2009 | 8.587 | 8.616 | 8.461 | 8.466 | 1,703,349 | -0.05(-0.65%) |
Jun 15, 2009 | 8.583 | 8.583 | 8.461 | 8.521 | 2,089,435 | -0.27(-3.05%) |
Jun 12, 2009 | 8.738 | 8.789 | 8.701 | 8.789 | 1,763,142 | +0.06(+0.69%) |
Jun 11, 2009 | 8.717 | 8.807 | 8.695 | 8.729 | 1,117,933 | +0.08(+0.98%) |
Jun 10, 2009 | 8.756 | 8.761 | 8.556 | 8.644 | 1,673,945 | -0.05(-0.56%) |
Jun 09, 2009 | 8.673 | 8.715 | 8.583 | 8.693 | 1,485,661 | +0.13(+1.47%) |
Jun 08, 2009 | 8.496 | 8.616 | 8.459 | 8.567 | 1,427,450 | +0.01(+0.14%) |
Jun 05, 2009 | 8.683 | 8.694 | 8.505 | 8.555 | 1,584,540 | -0.15(-1.77%) |
Jun 04, 2009 | 8.643 | 8.725 | 8.640 | 8.709 | 1,875,312 | +0.05(+0.54%) |
Jun 03, 2009 | 8.705 | 8.724 | 8.580 | 8.662 | 2,095,641 | -0.20(-2.25%) |
Jun 02, 2009 | 8.766 | 8.879 | 8.760 | 8.862 | 4,617,588 | +0.19(+2.21%) |
Jun 01, 2009 | 8.757 | 8.764 | 8.622 | 8.670 | 6,334,125 | -0.03(-0.39%) |
May 29, 2009 | 8.693 | 8.710 | 8.589 | 8.703 | 5,795,776 | +0.09(+1.03%) |
May 28, 2009 | 8.593 | 8.670 | 8.516 | 8.615 | 3,402,126 | +0.23(+2.68%) |
May 27, 2009 | 8.536 | 8.536 | 8.354 | 8.390 | 3,999,366 | -0.14(-1.59%) |
May 26, 2009 | 8.347 | 8.533 | 8.331 | 8.525 | 4,272,781 | +0.18(+2.17%) |
May 22, 2009 | 8.395 | 8.437 | 8.343 | 8.344 | 2,441,932 | +0.03(+0.42%) |
May 21, 2009 | 8.203 | 8.343 | 8.186 | 8.309 | 3,308,290 | +0.12(+1.42%) |
May 20, 2009 | 8.234 | 8.323 | 8.193 | 8.193 | 3,805,025 | +0.03(+0.33%) |
May 19, 2009 | 8.088 | 8.223 | 8.077 | 8.166 | 2,346,843 | +0.08(+1.03%) |
May 18, 2009 | 7.966 | 8.083 | 7.957 | 8.083 | 2,736,337 | +0.23(+2.88%) |
May 15, 2009 | 7.970 | 7.996 | 7.809 | 7.856 | 2,098,475 | -0.15(-1.86%) |
May 14, 2009 | 7.974 | 8.044 | 7.934 | 8.005 | 3,422,012 | -0.03(-0.42%) |
May 13, 2009 | 8.095 | 8.130 | 8.010 | 8.038 | 3,652,090 | -0.25(-3.06%) |
May 12, 2009 | 8.162 | 8.312 | 8.118 | 8.292 | 5,269,092 | +0.35(+4.44%) |
May 11, 2009 | 7.962 | 8.009 | 7.934 | 7.939 | 4,902,751 | -0.09(-1.12%) |
May 08, 2009 | 8.044 | 8.051 | 7.895 | 8.029 | 3,211,538 | +0.16(+1.98%) |
May 07, 2009 | 8.041 | 8.042 | 7.815 | 7.874 | 8,916,984 | -0.27(-3.29%) |
May 06, 2009 | 8.110 | 8.166 | 8.009 | 8.142 | 5,069,993 | +0.12(+1.52%) |
May 05, 2009 | 7.958 | 8.024 | 7.891 | 8.020 | 9,556,009 | +0.13(+1.65%) |
May 04, 2009 | 7.845 | 7.903 | 7.833 | 7.890 | 6,768,927 | +0.26(+3.41%) |