Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.26 | 10.38 | 10.26 | 10.38 | 4,075 | +0.08(+0.78%) |
Apr 29, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 300 | +0.00(+0.00%) |
Apr 28, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 3,100 | +0.01(+0.10%) |
Apr 27, 2010 | 10.29 | 10.29 | 10.29 | 10.29 | 2,000 | +0.00(+0.00%) |
Apr 26, 2010 | 10.27 | 10.29 | 10.27 | 10.29 | 1,885 | +0.03(+0.29%) |
Apr 23, 2010 | 10.26 | 10.26 | 10.26 | 10.26 | 3,007 | -0.09(-0.87%) |
Apr 22, 2010 | 10.26 | 10.35 | 10.26 | 10.35 | 3,900 | +0.09(+0.88%) |
Apr 21, 2010 | 10.27 | 10.28 | 10.25 | 10.26 | 25,905 | +0.00(+0.00%) |
Apr 20, 2010 | 10.26 | 10.26 | 10.26 | 10.26 | 1,200 | -0.02(-0.19%) |
Apr 19, 2010 | 10.28 | 10.28 | 10.28 | 10.28 | 1,640 | +0.00(+0.00%) |
Apr 16, 2010 | 10.30 | 10.30 | 10.28 | 10.28 | 3,622 | +0.00(+0.00%) |
Apr 15, 2010 | 10.28 | 10.33 | 10.28 | 10.28 | 5,724 | +0.01(+0.10%) |
Apr 14, 2010 | 10.32 | 10.32 | 10.27 | 10.27 | 4,380 | -0.05(-0.48%) |
Apr 13, 2010 | 10.32 | 10.32 | 10.32 | 10.32 | 1,500 | +0.05(+0.49%) |
Apr 12, 2010 | 10.33 | 10.39 | 10.27 | 10.27 | 7,726 | +0.00(+0.00%) |
Apr 09, 2010 | 10.32 | 10.32 | 10.27 | 10.27 | 8,000 | -0.03(-0.29%) |
Apr 08, 2010 | 10.28 | 10.30 | 10.27 | 10.30 | 2,700 | +0.04(+0.39%) |
Apr 07, 2010 | 10.26 | 10.38 | 10.26 | 10.26 | 4,411 | -0.01(-0.10%) |
Apr 06, 2010 | 10.21 | 10.27 | 10.20 | 10.27 | 4,000 | +0.06(+0.59%) |
Apr 05, 2010 | 10.27 | 10.30 | 10.21 | 10.21 | 3,506 | -0.17(-1.64%) |
Apr 01, 2010 | 10.38 | 10.38 | 10.38 | 0 | +0.08(+0.78%) | |
Mar 31, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 2,500 | +0.05(+0.49%) |
Mar 30, 2010 | 10.34 | 10.34 | 10.25 | 10.25 | 10,400 | -0.46(-4.30%) |
Mar 29, 2010 | 10.40 | 10.71 | 10.33 | 10.71 | 7,730 | +0.31(+2.98%) |
Mar 26, 2010 | 10.36 | 10.40 | 10.36 | 10.40 | 11,700 | +0.00(+0.00%) |
Mar 25, 2010 | 10.35 | 10.40 | 10.35 | 10.40 | 5,400 | +0.09(+0.87%) |
Mar 24, 2010 | 10.31 | 10.35 | 10.31 | 10.31 | 5,400 | +0.00(+0.00%) |
Mar 23, 2010 | 10.35 | 10.35 | 10.30 | 10.31 | 5,500 | -0.03(-0.29%) |
Mar 22, 2010 | 10.38 | 10.38 | 10.34 | 10.34 | 1,300 | -0.01(-0.10%) |
Mar 19, 2010 | 10.35 | 10.35 | 10.30 | 10.35 | 9,169 | +0.00(+0.00%) |
Mar 18, 2010 | 10.40 | 10.40 | 10.35 | 10.35 | 7,620 | -0.03(-0.29%) |
Mar 17, 2010 | 10.31 | 10.38 | 10.31 | 10.38 | 3,900 | +0.03(+0.29%) |
Mar 16, 2010 | 10.30 | 10.35 | 10.30 | 10.35 | 6,149 | +0.00(+0.00%) |
Mar 15, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 2,000 | +0.00(+0.00%) |
Mar 12, 2010 | 10.30 | 10.35 | 10.30 | 10.35 | 8,400 | +0.05(+0.49%) |
Mar 11, 2010 | 10.33 | 10.33 | 10.30 | 10.30 | 14,627 | +0.02(+0.19%) |
Mar 10, 2010 | 10.32 | 10.34 | 10.28 | 10.28 | 4,994 | +0.02(+0.19%) |
Mar 09, 2010 | 10.30 | 10.30 | 10.25 | 10.26 | 5,469 | -0.01(-0.10%) |
Mar 08, 2010 | 10.28 | 10.28 | 10.27 | 10.27 | 3,700 | -0.07(-0.68%) |
Mar 05, 2010 | 10.33 | 10.34 | 10.33 | 10.34 | 1,200 | +0.12(+1.17%) |
Mar 04, 2010 | 10.30 | 10.30 | 10.22 | 10.22 | 7,800 | -0.08(-0.78%) |
Mar 03, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 3,040 | +0.00(+0.00%) |
Mar 02, 2010 | 10.24 | 10.30 | 10.24 | 10.30 | 1,500 | +0.06(+0.59%) |
Mar 01, 2010 | 10.23 | 10.24 | 10.23 | 10.24 | 1,424 | -0.06(-0.58%) |
Feb 26, 2010 | 10.28 | 10.30 | 10.23 | 10.30 | 2,100 | +0.02(+0.19%) |
Feb 25, 2010 | 10.28 | 10.28 | 10.28 | 10.28 | 1,600 | -0.07(-0.68%) |
Feb 24, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 500 | +0.07(+0.68%) |
Feb 23, 2010 | 10.30 | 10.35 | 10.28 | 10.28 | 2,835 | -0.07(-0.68%) |
Feb 22, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 1,100 | +0.00(+0.00%) |
Feb 19, 2010 | 10.30 | 10.35 | 10.30 | 10.35 | 3,510 | +0.10(+0.98%) |
Feb 18, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.00(+0.00%) |
Feb 17, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | +0.00(+0.00%) |
Feb 16, 2010 | 10.25 | 10.33 | 10.25 | 10.25 | 3,570 | -0.08(-0.77%) |
Feb 12, 2010 | 10.33 | 10.33 | 10.33 | 0 | +0.08(+0.78%) | |
Feb 11, 2010 | 10.30 | 10.30 | 10.25 | 10.25 | 2,200 | -0.05(-0.49%) |
Feb 10, 2010 | 10.22 | 10.30 | 10.21 | 10.30 | 3,485 | +0.08(+0.78%) |
Feb 09, 2010 | 10.23 | 10.23 | 10.22 | 10.22 | 2,075 | -0.12(-1.16%) |
Feb 08, 2010 | 10.28 | 10.34 | 10.28 | 10.34 | 3,270 | +0.07(+0.68%) |
Feb 05, 2010 | 10.21 | 10.27 | 10.21 | 10.27 | 1,945 | +0.00(+0.00%) |
Feb 04, 2010 | 10.27 | 10.30 | 10.27 | 10.27 | 39,240 | +0.00(+0.00%) |
Feb 03, 2010 | 10.20 | 10.27 | 10.20 | 10.27 | 12,796 | +0.02(+0.20%) |
Feb 02, 2010 | 10.20 | 10.25 | 10.20 | 10.25 | 4,909 | +0.00(+0.00%) |
Feb 01, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 9,400 | +0.05(+0.49%) |
Jan 29, 2010 | 10.20 | 10.20 | 10.20 | 10.20 | 3,700 | +0.00(+0.00%) |
Jan 28, 2010 | 10.24 | 10.24 | 10.20 | 10.20 | 12,400 | -0.05(-0.49%) |
Jan 27, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 747 | +0.05(+0.49%) |
Jan 26, 2010 | 10.24 | 10.25 | 10.20 | 10.20 | 29,620 | +0.02(+0.20%) |
Jan 25, 2010 | 10.25 | 10.25 | 10.18 | 10.18 | 9,500 | -0.03(-0.29%) |
Jan 22, 2010 | 10.29 | 10.30 | 10.21 | 10.21 | 14,400 | -0.08(-0.78%) |
Jan 21, 2010 | 10.25 | 10.29 | 10.20 | 10.29 | 10,651 | -0.01(-0.10%) |
Jan 20, 2010 | 10.25 | 10.30 | 10.25 | 10.30 | 3,750 | +0.10(+0.98%) |
Jan 19, 2010 | 10.20 | 10.25 | 10.20 | 10.20 | 8,337 | -0.05(-0.49%) |
Jan 18, 2010 | 10.28 | 10.28 | 10.16 | 10.25 | 12,666 | +0.07(+0.69%) |
Jan 15, 2010 | 10.14 | 10.18 | 10.10 | 10.18 | 44,295 | -0.02(-0.20%) |
Jan 14, 2010 | 10.20 | 10.20 | 10.18 | 10.20 | 6,200 | -0.01(-0.10%) |
Jan 13, 2010 | 10.12 | 10.22 | 10.12 | 10.21 | 8,936 | +0.09(+0.89%) |
Jan 12, 2010 | 10.25 | 10.25 | 10.11 | 10.12 | 15,521 | -0.09(-0.88%) |
Jan 11, 2010 | 10.24 | 10.25 | 10.20 | 10.21 | 23,080 | -0.08(-0.78%) |
Jan 08, 2010 | 10.24 | 10.29 | 10.23 | 10.29 | 7,500 | -0.08(-0.77%) |
Jan 07, 2010 | 10.37 | 10.37 | 10.37 | 10.37 | 2,200 | +0.15(+1.47%) |
Jan 06, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 2,360 | -0.03(-0.29%) |
Jan 05, 2010 | 10.38 | 10.38 | 10.25 | 10.25 | 10,855 | +0.00(+0.00%) |
Jan 04, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 1,300 | +0.00(+0.00%) |
Dec 31, 2009 | 10.25 | 10.25 | 10.25 | 0 | -0.10(-0.97%) | |
Dec 30, 2009 | 10.15 | 10.39 | 10.15 | 10.35 | 5,266 | +0.15(+1.47%) |
Dec 29, 2009 | 10.10 | 10.21 | 10.09 | 10.20 | 8,042 | +0.05(+0.49%) |
Dec 24, 2009 | 10.20 | 10.20 | 10.15 | 10.15 | 4,700 | +0.07(+0.69%) |
Dec 23, 2009 | 10.19 | 10.19 | 10.08 | 10.08 | 34,530 | -0.07(-0.69%) |
Dec 22, 2009 | 10.19 | 10.19 | 10.15 | 10.15 | 4,200 | +0.04(+0.40%) |
Dec 21, 2009 | 10.15 | 10.15 | 10.11 | 10.11 | 900 | -0.08(-0.79%) |
Dec 18, 2009 | 10.11 | 10.19 | 10.11 | 10.19 | 3,123 | -0.01(-0.10%) |
Dec 17, 2009 | 10.06 | 10.20 | 10.06 | 10.20 | 13,203 | +0.07(+0.69%) |
Dec 16, 2009 | 10.10 | 10.13 | 10.05 | 10.13 | 16,000 | +0.08(+0.80%) |
Dec 15, 2009 | 10.13 | 10.13 | 10.05 | 10.05 | 12,685 | -0.08(-0.79%) |
Dec 14, 2009 | 10.06 | 10.13 | 10.07 | 10.13 | 46,810 | +0.03(+0.30%) |
Dec 11, 2009 | 10.07 | 10.10 | 10.05 | 10.10 | 3,250 | -0.03(-0.30%) |
Dec 10, 2009 | 10.06 | 10.15 | 10.05 | 10.13 | 6,085 | -0.03(-0.30%) |
Dec 09, 2009 | 10.05 | 10.18 | 10.05 | 10.16 | 13,200 | +0.04(+0.40%) |
Dec 08, 2009 | 10.01 | 10.12 | 10.00 | 10.12 | 25,370 | +0.11(+1.10%) |
Dec 07, 2009 | 10.05 | 10.05 | 10.01 | 10.01 | 8,365 | -0.04(-0.40%) |
Dec 04, 2009 | 10.07 | 10.09 | 10.05 | 10.05 | 69,930 | -0.04(-0.40%) |
Dec 03, 2009 | 10.06 | 10.09 | 10.05 | 10.09 | 14,900 | +0.00(+0.00%) |
Dec 02, 2009 | 10.09 | 10.09 | 10.09 | 10.09 | 7,000 | +0.01(+0.10%) |
Dec 01, 2009 | 10.07 | 10.08 | 10.04 | 10.08 | 14,740 | +0.06(+0.60%) |
Nov 30, 2009 | 10.07 | 10.08 | 10.02 | 10.02 | 17,975 | -0.05(-0.50%) |
Nov 27, 2009 | 10.02 | 10.07 | 10.02 | 10.07 | 6,147 | +0.00(+0.00%) |
Nov 26, 2009 | 10.02 | 10.07 | 10.01 | 10.07 | 19,272 | +0.00(+0.00%) |
Nov 25, 2009 | 10.07 | 10.07 | 10.00 | 10.07 | 6,600 | +0.00(+0.00%) |
Nov 24, 2009 | 10.05 | 10.08 | 10.01 | 10.07 | 5,210 | +0.07(+0.70%) |
Nov 23, 2009 | 10.06 | 10.06 | 10.00 | 10.00 | 12,550 | +0.00(+0.00%) |
Nov 20, 2009 | 10.01 | 10.01 | 10.00 | 10.00 | 1,500 | +0.02(+0.20%) |
Nov 19, 2009 | 10.05 | 10.08 | 9.980 | 9.980 | 63,460 | -0.11(-1.09%) |
Nov 18, 2009 | 10.11 | 10.11 | 10.05 | 10.09 | 11,200 | +0.08(+0.80%) |
Nov 17, 2009 | 10.10 | 10.11 | 10.01 | 10.01 | 20,640 | +0.01(+0.10%) |
Nov 16, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 2,500 | +0.00(+0.00%) |
Nov 13, 2009 | 10.06 | 10.06 | 10.00 | 10.00 | 11,300 | -0.05(-0.50%) |
Nov 12, 2009 | 10.11 | 10.11 | 10.05 | 10.05 | 1,794 | +0.03(+0.30%) |
Nov 11, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 2,000 | -0.10(-0.99%) |
Nov 10, 2009 | 10.00 | 10.12 | 10.00 | 10.12 | 8,596 | +0.17(+1.71%) |
Nov 09, 2009 | 9.950 | 10.00 | 9.950 | 9.950 | 6,051 | -0.03(-0.30%) |
Nov 06, 2009 | 9.910 | 9.980 | 9.910 | 9.980 | 12,700 | +0.01(+0.10%) |
Nov 05, 2009 | 9.980 | 9.980 | 9.950 | 9.970 | 9,800 | +0.02(+0.20%) |
Nov 04, 2009 | 9.990 | 9.990 | 9.950 | 9.950 | 8,063 | +0.00(+0.00%) |
Nov 03, 2009 | 9.850 | 9.990 | 9.850 | 9.950 | 21,465 | +0.06(+0.61%) |
Nov 02, 2009 | 9.890 | 9.900 | 9.860 | 9.890 | 16,300 | +0.09(+0.92%) |
Oct 30, 2009 | 9.980 | 9.990 | 9.800 | 9.800 | 12,470 | +0.00(+0.00%) |
Oct 29, 2009 | 9.890 | 9.900 | 9.800 | 9.800 | 8,804 | -0.20(-2.00%) |
Oct 28, 2009 | 9.990 | 10.00 | 9.820 | 10.00 | 14,343 | -0.05(-0.50%) |
Oct 27, 2009 | 10.24 | 10.24 | 9.920 | 10.05 | 11,021 | +0.05(+0.50%) |
Oct 26, 2009 | 10.15 | 10.15 | 10.00 | 10.00 | 11,100 | -0.05(-0.50%) |
Oct 23, 2009 | 10.05 | 10.05 | 10.05 | 10.05 | 800 | +0.05(+0.50%) |
Oct 22, 2009 | 10.05 | 10.10 | 10.00 | 10.00 | 3,048 | -0.05(-0.50%) |
Oct 21, 2009 | 10.10 | 10.10 | 10.00 | 10.05 | 16,000 | +0.00(+0.00%) |
Oct 20, 2009 | 10.05 | 10.05 | 10.05 | 10.05 | 22,000 | +0.00(+0.00%) |
Oct 19, 2009 | 10.05 | 10.05 | 10.01 | 10.05 | 3,700 | +0.00(+0.00%) |
Oct 16, 2009 | 10.08 | 10.18 | 10.05 | 10.05 | 8,532 | -0.03(-0.30%) |
Oct 15, 2009 | 10.08 | 10.08 | 10.08 | 10.08 | 1,998 | +0.06(+0.60%) |
Oct 14, 2009 | 10.00 | 10.05 | 10.00 | 10.02 | 13,712 | -0.01(-0.10%) |
Oct 13, 2009 | 10.15 | 10.19 | 10.03 | 10.03 | 3,518 | -0.02(-0.20%) |
Oct 09, 2009 | 10.06 | 10.18 | 10.05 | 10.05 | 18,271 | +0.02(+0.20%) |
Oct 08, 2009 | 10.05 | 10.05 | 10.00 | 10.03 | 13,605 | +0.02(+0.20%) |
Oct 07, 2009 | 10.09 | 10.10 | 10.01 | 10.01 | 8,232 | +0.01(+0.10%) |
Oct 06, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 400 | -0.09(-0.89%) |
Oct 05, 2009 | 9.950 | 10.09 | 9.940 | 10.09 | 26,500 | +0.13(+1.31%) |
Oct 02, 2009 | 9.960 | 10.00 | 9.960 | 9.960 | 3,000 | -0.02(-0.20%) |
Oct 01, 2009 | 9.970 | 10.00 | 9.970 | 9.980 | 2,357 | -0.16(-1.58%) |
Sep 30, 2009 | 10.00 | 10.14 | 10.00 | 10.14 | 4,500 | +0.14(+1.40%) |
Sep 29, 2009 | 10.08 | 10.09 | 10.00 | 10.00 | 16,640 | +0.00(+0.00%) |
Sep 28, 2009 | 10.00 | 10.00 | 9.950 | 10.00 | 32,628 | -0.05(-0.50%) |
Sep 25, 2009 | 10.08 | 10.08 | 10.05 | 10.05 | 9,390 | -0.03(-0.30%) |
Sep 24, 2009 | 10.09 | 10.09 | 10.00 | 10.08 | 9,500 | -0.02(-0.20%) |
Sep 23, 2009 | 10.00 | 10.12 | 10.00 | 10.10 | 68,181 | +0.10(+1.00%) |
Sep 22, 2009 | 10.00 | 10.00 | 9.950 | 10.00 | 16,840 | +0.00(+0.00%) |
Sep 21, 2009 | 10.00 | 10.00 | 9.840 | 10.00 | 44,115 | +0.01(+0.10%) |
Sep 18, 2009 | 9.990 | 9.990 | 9.950 | 9.990 | 4,000 | +0.00(+0.00%) |
Sep 17, 2009 | 10.00 | 10.00 | 9.970 | 9.990 | 5,240 | -0.01(-0.10%) |
Sep 16, 2009 | 9.920 | 10.00 | 9.920 | 10.00 | 12,100 | +0.08(+0.81%) |
Sep 15, 2009 | 10.00 | 10.04 | 9.920 | 9.920 | 5,825 | -0.08(-0.80%) |
Sep 14, 2009 | 9.990 | 10.00 | 9.950 | 10.00 | 17,700 | +0.01(+0.10%) |
Sep 11, 2009 | 9.930 | 9.990 | 9.930 | 9.990 | 9,800 | +0.03(+0.30%) |
Sep 10, 2009 | 9.960 | 9.960 | 9.960 | 9.960 | 6,500 | +0.04(+0.40%) |
Sep 09, 2009 | 9.930 | 9.930 | 9.920 | 9.920 | 1,000 | -0.05(-0.50%) |
Sep 08, 2009 | 9.910 | 9.980 | 9.910 | 9.970 | 4,840 | +0.07(+0.71%) |
Sep 04, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 2,346 | -0.08(-0.80%) |
Sep 03, 2009 | 9.950 | 9.980 | 9.870 | 9.980 | 15,900 | +0.03(+0.30%) |
Sep 02, 2009 | 9.910 | 9.990 | 9.910 | 9.950 | 2,700 | -0.04(-0.40%) |
Sep 01, 2009 | 9.950 | 9.990 | 9.900 | 9.990 | 11,969 | +0.09(+0.91%) |
Aug 31, 2009 | 9.940 | 9.940 | 9.900 | 9.900 | 12,475 | -0.05(-0.50%) |
Aug 28, 2009 | 9.910 | 9.950 | 9.910 | 9.950 | 8,050 | +0.01(+0.10%) |
Aug 27, 2009 | 9.900 | 9.940 | 9.860 | 9.940 | 4,200 | +0.09(+0.91%) |
Aug 26, 2009 | 9.900 | 9.940 | 9.850 | 9.850 | 15,250 | -0.07(-0.71%) |
Aug 25, 2009 | 9.900 | 9.930 | 9.900 | 9.920 | 11,100 | +0.07(+0.71%) |
Aug 24, 2009 | 9.850 | 9.890 | 9.780 | 9.850 | 27,600 | +0.10(+1.03%) |
Aug 21, 2009 | 9.800 | 9.890 | 9.750 | 9.750 | 16,400 | -0.14(-1.42%) |
Aug 20, 2009 | 9.770 | 9.890 | 9.770 | 9.890 | 5,987 | +0.00(+0.00%) |
Aug 19, 2009 | 9.850 | 9.890 | 9.790 | 9.890 | 7,000 | +0.01(+0.10%) |
Aug 18, 2009 | 9.900 | 9.900 | 9.760 | 9.880 | 5,570 | +0.13(+1.33%) |
Aug 17, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 12,600 | +0.05(+0.52%) |
Aug 14, 2009 | 9.790 | 9.790 | 9.670 | 9.700 | 8,800 | +0.08(+0.83%) |
Aug 13, 2009 | 9.750 | 9.790 | 9.620 | 9.620 | 8,900 | -0.17(-1.74%) |
Aug 12, 2009 | 9.790 | 9.800 | 9.620 | 9.790 | 14,550 | +0.01(+0.10%) |
Aug 11, 2009 | 9.890 | 9.890 | 9.600 | 9.780 | 6,776 | -0.10(-1.01%) |
Aug 10, 2009 | 9.720 | 9.880 | 9.600 | 9.880 | 8,325 | -0.01(-0.10%) |
Aug 07, 2009 | 9.890 | 9.890 | 9.800 | 9.890 | 13,400 | +0.00(+0.00%) |
Aug 06, 2009 | 9.760 | 9.890 | 9.650 | 9.890 | 7,600 | +0.10(+1.02%) |
Aug 05, 2009 | 9.790 | 9.800 | 9.790 | 9.790 | 5,970 | -0.11(-1.11%) |
Aug 04, 2009 | 9.810 | 9.930 | 9.800 | 9.900 | 15,524 | +0.10(+1.02%) |
Jul 31, 2009 | 9.920 | 9.920 | 9.780 | 9.800 | 2,142 | -0.12(-1.21%) |
Jul 30, 2009 | 9.860 | 9.940 | 9.850 | 9.920 | 6,335 | +0.03(+0.30%) |
Jul 29, 2009 | 9.930 | 9.930 | 9.860 | 9.890 | 10,412 | -0.06(-0.60%) |
Jul 28, 2009 | 9.380 | 9.950 | 9.380 | 9.950 | 3,990 | +0.05(+0.51%) |
Jul 27, 2009 | 9.850 | 9.900 | 9.850 | 9.900 | 3,900 | +0.10(+1.02%) |
Jul 24, 2009 | 9.600 | 9.800 | 9.600 | 9.800 | 9,604 | +0.20(+2.08%) |
Jul 23, 2009 | 9.670 | 9.720 | 9.550 | 9.600 | 22,840 | +0.05(+0.52%) |
Jul 22, 2009 | 9.570 | 9.570 | 9.500 | 9.550 | 8,400 | +0.04(+0.42%) |
Jul 21, 2009 | 9.710 | 9.710 | 9.510 | 9.510 | 8,242 | -0.17(-1.76%) |
Jul 20, 2009 | 9.550 | 9.710 | 9.370 | 9.680 | 22,100 | +0.17(+1.79%) |
Jul 17, 2009 | 9.510 | 9.510 | 9.510 | 9.510 | 200 | +0.01(+0.11%) |
Jul 16, 2009 | 9.590 | 9.590 | 9.500 | 9.500 | 11,200 | +0.00(+0.00%) |
Jul 15, 2009 | 9.430 | 9.500 | 9.370 | 9.500 | 73,319 | +0.15(+1.60%) |
Jul 14, 2009 | 9.400 | 9.420 | 9.350 | 9.350 | 7,502 | +0.05(+0.54%) |
Jul 13, 2009 | 9.300 | 9.350 | 9.300 | 9.300 | 45,200 | -0.02(-0.21%) |
Jul 10, 2009 | 9.300 | 9.340 | 9.300 | 9.320 | 13,472 | -0.02(-0.21%) |
Jul 09, 2009 | 9.250 | 9.340 | 9.250 | 9.340 | 25,080 | +0.09(+0.97%) |
Jul 08, 2009 | 9.310 | 9.350 | 9.100 | 9.250 | 57,192 | -0.10(-1.07%) |
Jul 07, 2009 | 9.400 | 9.400 | 9.310 | 9.350 | 10,700 | +0.02(+0.21%) |
Jul 06, 2009 | 9.300 | 9.400 | 9.300 | 9.330 | 7,622 | +0.11(+1.19%) |
Jul 03, 2009 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
Jul 02, 2009 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) | |
Jun 30, 2009 | 9.430 | 9.430 | 9.220 | 9.220 | 10,890 | -0.21(-2.23%) |
Jun 29, 2009 | 9.100 | 9.430 | 9.100 | 9.430 | 11,300 | +0.18(+1.95%) |
Jun 26, 2009 | 9.450 | 9.450 | 8.950 | 9.250 | 5,985 | -0.21(-2.22%) |
Jun 25, 2009 | 9.430 | 9.580 | 9.450 | 9.460 | 15,740 | +0.03(+0.32%) |
Jun 24, 2009 | 9.440 | 9.440 | 9.420 | 9.430 | 1,775 | +0.18(+1.95%) |
Jun 23, 2009 | 9.540 | 9.540 | 9.140 | 9.250 | 7,070 | -0.16(-1.70%) |
Jun 22, 2009 | 9.500 | 9.500 | 9.410 | 9.410 | 27,600 | -0.09(-0.95%) |
Jun 19, 2009 | 9.500 | 9.500 | 9.400 | 9.500 | 38,100 | +0.05(+0.53%) |
Jun 18, 2009 | 9.400 | 9.450 | 9.000 | 9.450 | 12,800 | -0.05(-0.53%) |
Jun 17, 2009 | 9.490 | 9.500 | 9.450 | 9.500 | 22,000 | +0.05(+0.53%) |
Jun 16, 2009 | 9.280 | 9.500 | 9.280 | 9.450 | 24,732 | +0.19(+2.05%) |
Jun 15, 2009 | 9.470 | 9.470 | 9.260 | 9.260 | 8,600 | -0.14(-1.49%) |
Jun 12, 2009 | 9.400 | 9.400 | 9.400 | 9.400 | 1,500 | +0.00(+0.00%) |
Jun 11, 2009 | 9.690 | 9.690 | 9.400 | 9.400 | 21,514 | -0.10(-1.05%) |
Jun 10, 2009 | 9.500 | 9.600 | 9.020 | 9.500 | 33,641 | +0.00(+0.00%) |
Jun 09, 2009 | 9.500 | 9.640 | 9.500 | 9.500 | 14,975 | +0.00(+0.00%) |
Jun 08, 2009 | 9.640 | 9.640 | 9.500 | 9.500 | 7,775 | +0.00(+0.00%) |
Jun 05, 2009 | 9.670 | 9.670 | 9.500 | 9.500 | 45,180 | -0.05(-0.52%) |
Jun 04, 2009 | 9.560 | 9.690 | 9.550 | 9.550 | 28,200 | -0.01(-0.10%) |
Jun 03, 2009 | 9.510 | 9.650 | 9.510 | 9.560 | 7,761 | +0.05(+0.53%) |
Jun 02, 2009 | 9.510 | 9.510 | 9.510 | 9.510 | 3,000 | +0.01(+0.11%) |
Jun 01, 2009 | 9.450 | 9.510 | 9.450 | 9.500 | 4,780 | +0.15(+1.60%) |
May 29, 2009 | 9.360 | 9.490 | 9.310 | 9.350 | 17,200 | +0.01(+0.11%) |
May 28, 2009 | 9.400 | 9.450 | 9.310 | 9.340 | 8,200 | +0.02(+0.21%) |
May 27, 2009 | 9.320 | 9.320 | 9.320 | 9.320 | 1,105 | +0.01(+0.11%) |
May 26, 2009 | 9.350 | 9.400 | 9.310 | 9.310 | 11,880 | -0.04(-0.43%) |
May 25, 2009 | 9.400 | 9.400 | 9.110 | 9.350 | 7,600 | -0.05(-0.53%) |
May 22, 2009 | 9.400 | 9.400 | 9.400 | 9.400 | 200 | +0.15(+1.62%) |
May 21, 2009 | 9.490 | 9.600 | 9.230 | 9.250 | 7,340 | +0.03(+0.33%) |
May 20, 2009 | 9.160 | 9.450 | 9.160 | 9.220 | 13,690 | +0.03(+0.33%) |
May 19, 2009 | 9.450 | 9.450 | 9.180 | 9.190 | 39,200 | -0.26(-2.75%) |
May 15, 2009 | 9.450 | 9.460 | 9.450 | 9.450 | 34,900 | +0.10(+1.07%) |
May 14, 2009 | 9.350 | 9.350 | 9.090 | 9.350 | 32,405 | +0.36(+4.00%) |
May 13, 2009 | 9.110 | 9.110 | 8.990 | 8.990 | 6,600 | -0.37(-3.95%) |
May 12, 2009 | 9.160 | 9.360 | 9.120 | 9.360 | 3,000 | -0.13(-1.37%) |
May 11, 2009 | 9.170 | 9.490 | 9.170 | 9.490 | 11,909 | +0.34(+3.72%) |
May 08, 2009 | 9.000 | 9.150 | 9.000 | 9.150 | 34,000 | +0.15(+1.67%) |
May 07, 2009 | 9.000 | 9.000 | 8.910 | 9.000 | 31,200 | +0.04(+0.45%) |
May 06, 2009 | 9.020 | 9.020 | 8.960 | 8.960 | 20,650 | +0.03(+0.34%) |
May 05, 2009 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) | |
May 04, 2009 | 8.760 | 8.930 | 8.760 | 8.930 | 8,100 | +0.06(+0.68%) |