Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.89 | 10.89 | 10.44 | 10.60 | 37,474 | -0.29(-2.69%) |
May 27, 2010 | 10.36 | 10.96 | 10.22 | 10.89 | 34,680 | +0.78(+7.69%) |
May 26, 2010 | 10.07 | 10.31 | 9.952 | 10.12 | 50,813 | +0.10(+1.01%) |
May 25, 2010 | 10.10 | 10.30 | 9.631 | 10.02 | 67,334 | -0.35(-3.36%) |
May 24, 2010 | 10.51 | 10.78 | 10.33 | 10.36 | 23,407 | -0.01(-0.09%) |
May 21, 2010 | 10.07 | 10.49 | 9.860 | 10.37 | 40,132 | +0.10(+0.98%) |
May 20, 2010 | 10.41 | 10.76 | 10.24 | 10.27 | 38,409 | -0.75(-6.81%) |
May 19, 2010 | 11.15 | 11.17 | 10.85 | 11.02 | 21,960 | -0.16(-1.39%) |
May 18, 2010 | 11.32 | 11.43 | 11.11 | 11.18 | 40,843 | -0.11(-0.97%) |
May 17, 2010 | 11.21 | 11.31 | 10.91 | 11.29 | 39,174 | +0.15(+1.31%) |
May 14, 2010 | 11.16 | 11.19 | 10.78 | 11.14 | 34,953 | -0.03(-0.25%) |
May 13, 2010 | 10.94 | 11.18 | 10.87 | 11.17 | 50,754 | +0.16(+1.41%) |
May 12, 2010 | 10.77 | 11.01 | 10.65 | 11.01 | 69,372 | +0.16(+1.52%) |
May 11, 2010 | 10.37 | 11.03 | 9.439 | 10.85 | 54,637 | +0.44(+4.22%) |
May 10, 2010 | 10.02 | 10.60 | 9.956 | 10.41 | 66,950 | +0.59(+5.96%) |
May 07, 2010 | 10.03 | 10.66 | 9.604 | 9.823 | 138,511 | -0.34(-3.33%) |
May 06, 2010 | 10.95 | 11.09 | 9.961 | 10.16 | 48,440 | -0.83(-7.58%) |
May 05, 2010 | 10.82 | 11.22 | 10.61 | 11.00 | 32,421 | +0.14(+1.26%) |
May 04, 2010 | 11.04 | 11.11 | 10.78 | 10.86 | 36,942 | -0.40(-3.58%) |
May 03, 2010 | 10.71 | 11.28 | 10.46 | 11.26 | 40,499 | +0.60(+5.67%) |
Apr 30, 2010 | 11.19 | 11.24 | 10.61 | 10.66 | 54,193 | -0.49(-4.35%) |
Apr 29, 2010 | 11.00 | 11.21 | 10.91 | 11.14 | 54,846 | +0.11(+1.00%) |
Apr 28, 2010 | 10.72 | 11.05 | 10.57 | 11.03 | 104,409 | +0.56(+5.33%) |
Apr 27, 2010 | 10.76 | 10.85 | 10.13 | 10.47 | 64,149 | -0.38(-3.46%) |
Apr 26, 2010 | 10.72 | 11.06 | 10.72 | 10.85 | 35,078 | +0.15(+1.37%) |
Apr 23, 2010 | 10.12 | 10.96 | 10.12 | 10.70 | 72,011 | +0.49(+4.75%) |
Apr 22, 2010 | 9.759 | 10.51 | 9.759 | 10.22 | 102,090 | +0.92(+9.84%) |
Apr 21, 2010 | 8.954 | 9.421 | 8.853 | 9.302 | 67,947 | +0.31(+3.46%) |
Apr 20, 2010 | 8.551 | 8.990 | 8.551 | 8.990 | 23,863 | +0.45(+5.25%) |
Apr 19, 2010 | 8.560 | 8.780 | 8.496 | 8.542 | 42,007 | -0.05(-0.64%) |
Apr 16, 2010 | 8.716 | 8.890 | 8.542 | 8.597 | 58,016 | -0.12(-1.37%) |
Apr 15, 2010 | 8.890 | 8.890 | 8.661 | 8.716 | 28,839 | -0.16(-1.75%) |
Apr 14, 2010 | 8.679 | 8.908 | 8.624 | 8.871 | 30,050 | +0.34(+3.97%) |
Apr 13, 2010 | 8.450 | 8.652 | 8.450 | 8.533 | 10,116 | +0.05(+0.54%) |
Apr 12, 2010 | 8.468 | 8.597 | 8.313 | 8.487 | 13,281 | -0.04(-0.43%) |
Apr 09, 2010 | 8.377 | 8.670 | 8.102 | 8.523 | 41,291 | +0.15(+1.75%) |
Apr 08, 2010 | 8.157 | 8.523 | 8.057 | 8.377 | 25,801 | +0.11(+1.33%) |
Apr 07, 2010 | 8.176 | 8.395 | 8.130 | 8.267 | 24,667 | +0.05(+0.67%) |
Apr 06, 2010 | 8.258 | 8.504 | 8.038 | 8.212 | 20,015 | -0.07(-0.88%) |
Apr 05, 2010 | 8.047 | 8.416 | 8.047 | 8.285 | 27,294 | +0.25(+3.08%) |
Apr 01, 2010 | 7.892 | 8.038 | 8.038 | 8.038 | 22,282 | +0.26(+3.29%) |
Mar 31, 2010 | 8.057 | 8.176 | 7.782 | 7.782 | 25,367 | -0.33(-4.06%) |
Mar 30, 2010 | 8.148 | 8.230 | 8.066 | 8.111 | 15,803 | +0.00(+0.00%) |
Mar 29, 2010 | 8.533 | 8.533 | 7.992 | 8.111 | 52,525 | -0.38(-4.42%) |
Mar 26, 2010 | 8.441 | 8.780 | 8.441 | 8.487 | 36,605 | +0.05(+0.65%) |
Mar 25, 2010 | 8.514 | 8.761 | 8.395 | 8.432 | 37,178 | -0.04(-0.43%) |
Mar 24, 2010 | 8.569 | 8.633 | 8.468 | 8.468 | 22,158 | -0.11(-1.28%) |
Mar 23, 2010 | 8.487 | 8.661 | 8.405 | 8.578 | 35,435 | +0.14(+1.63%) |
Mar 22, 2010 | 7.873 | 8.459 | 7.617 | 8.441 | 42,063 | +0.53(+6.71%) |
Mar 19, 2010 | 7.736 | 7.919 | 7.581 | 7.910 | 112,250 | +0.24(+3.10%) |
Mar 18, 2010 | 7.535 | 7.846 | 7.535 | 7.672 | 26,031 | +0.16(+2.07%) |
Mar 17, 2010 | 7.278 | 7.553 | 7.278 | 7.516 | 163,204 | +0.27(+3.79%) |
Mar 16, 2010 | 7.233 | 7.278 | 7.049 | 7.242 | 24,947 | -0.01(-0.13%) |
Mar 15, 2010 | 7.223 | 7.315 | 7.141 | 7.251 | 102,361 | -0.05(-0.63%) |
Mar 12, 2010 | 7.544 | 7.544 | 7.214 | 7.297 | 30,174 | -0.02(-0.25%) |
Mar 11, 2010 | 7.471 | 7.580 | 7.223 | 7.315 | 71,555 | -0.24(-3.15%) |
Mar 10, 2010 | 7.635 | 7.809 | 7.242 | 7.553 | 58,178 | -0.10(-1.32%) |
Mar 09, 2010 | 7.654 | 7.791 | 7.553 | 7.654 | 60,489 | -0.05(-0.71%) |
Mar 08, 2010 | 7.672 | 7.837 | 7.635 | 7.709 | 24,901 | +0.07(+0.96%) |
Mar 05, 2010 | 7.287 | 7.718 | 7.168 | 7.635 | 52,107 | +0.37(+5.04%) |
Mar 04, 2010 | 7.141 | 7.342 | 7.141 | 7.269 | 43,817 | +0.13(+1.79%) |
Mar 03, 2010 | 7.095 | 7.205 | 6.995 | 7.141 | 42,705 | +0.07(+1.04%) |
Mar 02, 2010 | 6.967 | 7.068 | 6.885 | 7.068 | 42,793 | +0.22(+3.21%) |
Mar 01, 2010 | 7.004 | 7.004 | 6.802 | 6.848 | 57,661 | +0.03(+0.40%) |
Feb 26, 2010 | 6.711 | 7.077 | 6.692 | 6.821 | 53,132 | +0.12(+1.78%) |
Feb 25, 2010 | 6.683 | 6.756 | 6.555 | 6.702 | 15,734 | -0.09(-1.35%) |
Feb 24, 2010 | 6.857 | 6.866 | 6.665 | 6.793 | 19,829 | -0.08(-1.20%) |
Feb 23, 2010 | 6.775 | 6.940 | 6.711 | 6.875 | 28,914 | +0.10(+1.49%) |
Feb 22, 2010 | 6.601 | 6.894 | 6.546 | 6.775 | 20,101 | +0.17(+2.64%) |
Feb 19, 2010 | 6.409 | 6.628 | 6.409 | 6.601 | 15,109 | +0.19(+3.00%) |
Feb 18, 2010 | 6.509 | 6.509 | 6.354 | 6.409 | 40,321 | -0.08(-1.27%) |
Feb 17, 2010 | 6.528 | 6.619 | 6.436 | 6.491 | 62,841 | +0.00(+0.00%) |
Feb 16, 2010 | 6.564 | 6.674 | 6.280 | 6.491 | 61,011 | -0.04(-0.56%) |
Feb 12, 2010 | 6.180 | 6.528 | 6.528 | 6.528 | 40,414 | +0.20(+3.18%) |
Feb 11, 2010 | 6.116 | 6.326 | 6.106 | 6.326 | 29,088 | +0.17(+2.83%) |
Feb 10, 2010 | 6.308 | 6.345 | 6.097 | 6.152 | 11,022 | -0.18(-2.89%) |
Feb 09, 2010 | 6.097 | 6.482 | 6.097 | 6.335 | 28,667 | +0.33(+5.49%) |
Feb 08, 2010 | 6.070 | 6.171 | 5.960 | 6.006 | 35,743 | -0.23(-3.67%) |
Feb 05, 2010 | 5.951 | 6.235 | 5.951 | 6.235 | 27,460 | +0.27(+4.61%) |
Feb 04, 2010 | 6.299 | 6.314 | 5.960 | 5.960 | 44,590 | -0.41(-6.47%) |
Feb 03, 2010 | 6.409 | 6.573 | 6.253 | 6.372 | 27,996 | -0.05(-0.85%) |
Feb 02, 2010 | 6.363 | 6.555 | 6.253 | 6.427 | 37,074 | +0.05(+0.72%) |
Feb 01, 2010 | 6.555 | 6.683 | 6.337 | 6.381 | 31,758 | -0.16(-2.52%) |
Jan 29, 2010 | 6.518 | 6.702 | 6.491 | 6.546 | 34,734 | +0.07(+1.13%) |
Jan 28, 2010 | 6.528 | 6.711 | 6.464 | 6.473 | 29,073 | -0.02(-0.28%) |
Jan 27, 2010 | 6.473 | 6.573 | 6.464 | 6.491 | 29,800 | +0.03(+0.42%) |
Jan 26, 2010 | 6.766 | 6.802 | 6.464 | 6.464 | 25,188 | -0.33(-4.85%) |
Jan 25, 2010 | 6.839 | 7.040 | 6.756 | 6.793 | 32,510 | -0.05(-0.67%) |
Jan 22, 2010 | 7.059 | 7.187 | 6.821 | 6.839 | 50,230 | -0.26(-3.61%) |
Jan 21, 2010 | 7.123 | 7.178 | 7.049 | 7.095 | 47,508 | -0.01(-0.13%) |
Jan 20, 2010 | 6.949 | 7.315 | 6.949 | 7.104 | 35,244 | -0.24(-3.24%) |
Jan 19, 2010 | 6.985 | 7.379 | 6.985 | 7.342 | 47,655 | +0.35(+4.97%) |
Jan 15, 2010 | 7.159 | 6.995 | 6.995 | 6.995 | 41,397 | -0.14(-1.93%) |
Jan 14, 2010 | 7.059 | 7.205 | 7.031 | 7.132 | 29,648 | +0.07(+1.04%) |
Jan 13, 2010 | 6.967 | 7.342 | 6.903 | 7.059 | 54,802 | +0.10(+1.45%) |
Jan 12, 2010 | 7.141 | 7.342 | 6.903 | 6.958 | 53,503 | -0.24(-3.31%) |
Jan 11, 2010 | 7.388 | 7.416 | 7.159 | 7.196 | 17,869 | -0.13(-1.75%) |
Jan 08, 2010 | 7.507 | 7.507 | 7.260 | 7.324 | 58,397 | -0.23(-3.03%) |
Jan 07, 2010 | 7.498 | 7.562 | 7.132 | 7.553 | 70,705 | +0.08(+1.10%) |
Jan 06, 2010 | 7.544 | 7.727 | 7.370 | 7.471 | 34,231 | -0.11(-1.45%) |
Jan 05, 2010 | 7.773 | 8.002 | 7.425 | 7.580 | 76,147 | -0.20(-2.59%) |
Jan 04, 2010 | 7.471 | 7.782 | 7.370 | 7.782 | 35,522 | +0.37(+4.94%) |
Dec 31, 2009 | 7.480 | 7.416 | 7.416 | 7.416 | 12,561 | -0.05(-0.74%) |
Dec 30, 2009 | 7.269 | 7.471 | 7.104 | 7.471 | 16,495 | +0.19(+2.64%) |
Dec 29, 2009 | 7.278 | 7.324 | 6.958 | 7.278 | 22,621 | +0.04(+0.51%) |
Dec 28, 2009 | 7.397 | 7.416 | 7.159 | 7.242 | 28,247 | -0.12(-1.62%) |
Dec 24, 2009 | 7.315 | 7.416 | 7.251 | 7.361 | 31,672 | +0.08(+1.13%) |
Dec 23, 2009 | 7.049 | 7.315 | 7.031 | 7.278 | 28,188 | +0.24(+3.38%) |
Dec 22, 2009 | 7.068 | 7.141 | 7.004 | 7.040 | 18,207 | -0.02(-0.26%) |
Dec 21, 2009 | 6.894 | 7.086 | 6.647 | 7.059 | 56,544 | +0.19(+2.80%) |
Dec 18, 2009 | 6.976 | 7.095 | 6.784 | 6.866 | 299,553 | -0.03(-0.40%) |
Dec 17, 2009 | 6.811 | 6.976 | 6.775 | 6.894 | 34,629 | +0.01(+0.13%) |
Dec 16, 2009 | 7.040 | 7.040 | 6.793 | 6.885 | 27,489 | -0.10(-1.44%) |
Dec 15, 2009 | 6.976 | 7.168 | 6.793 | 6.985 | 37,468 | -0.04(-0.52%) |
Dec 14, 2009 | 6.930 | 7.187 | 6.802 | 7.022 | 71,420 | +0.06(+0.92%) |
Dec 11, 2009 | 6.793 | 6.985 | 6.756 | 6.958 | 37,372 | +0.22(+3.26%) |
Dec 10, 2009 | 6.583 | 6.747 | 6.509 | 6.738 | 58,201 | +0.19(+2.94%) |
Dec 09, 2009 | 6.601 | 6.628 | 6.502 | 6.546 | 63,119 | -0.06(-0.97%) |
Dec 08, 2009 | 6.784 | 6.784 | 6.555 | 6.610 | 36,499 | -0.25(-3.60%) |
Dec 07, 2009 | 7.196 | 7.196 | 6.793 | 6.857 | 64,486 | -0.36(-4.95%) |
Dec 04, 2009 | 7.178 | 7.233 | 6.930 | 7.214 | 29,774 | +0.20(+2.87%) |
Dec 03, 2009 | 7.233 | 7.233 | 6.976 | 7.013 | 21,574 | -0.17(-2.42%) |
Dec 02, 2009 | 7.059 | 7.324 | 7.059 | 7.187 | 14,696 | +0.16(+2.21%) |
Dec 01, 2009 | 6.912 | 7.150 | 6.821 | 7.031 | 21,327 | +0.18(+2.67%) |
Nov 30, 2009 | 6.967 | 7.114 | 6.665 | 6.848 | 54,101 | -0.11(-1.58%) |
Nov 27, 2009 | 7.022 | 7.141 | 6.940 | 6.958 | 23,590 | -0.30(-4.16%) |
Nov 25, 2009 | 7.333 | 7.425 | 7.233 | 7.260 | 26,097 | -0.02(-0.25%) |
Nov 24, 2009 | 7.287 | 7.324 | 6.793 | 7.278 | 70,423 | -0.05(-0.63%) |
Nov 23, 2009 | 7.361 | 7.461 | 7.260 | 7.324 | 160,598 | +0.03(+0.38%) |
Nov 20, 2009 | 6.802 | 7.562 | 6.802 | 7.297 | 279,954 | +0.42(+6.13%) |
Nov 19, 2009 | 6.335 | 7.031 | 6.326 | 6.875 | 189,685 | +0.50(+7.90%) |
Nov 18, 2009 | 6.116 | 6.500 | 6.116 | 6.372 | 117,025 | +0.27(+4.50%) |
Nov 17, 2009 | 6.079 | 6.409 | 6.024 | 6.097 | 131,587 | +0.01(+0.15%) |
Nov 16, 2009 | 6.033 | 6.116 | 5.969 | 6.088 | 57,940 | +0.14(+2.31%) |
Nov 13, 2009 | 5.951 | 5.969 | 5.887 | 5.951 | 63,390 | +0.02(+0.31%) |
Nov 12, 2009 | 5.986 | 6.042 | 5.905 | 5.933 | 61,743 | -0.05(-0.77%) |
Nov 11, 2009 | 5.997 | 5.997 | 5.832 | 5.978 | 214,722 | +0.05(+0.93%) |
Nov 10, 2009 | 5.914 | 5.969 | 5.722 | 5.923 | 105,036 | -0.02(-0.31%) |
Nov 09, 2009 | 5.878 | 6.024 | 5.878 | 5.942 | 86,126 | +0.12(+2.04%) |
Nov 06, 2009 | 5.814 | 5.896 | 5.768 | 5.823 | 40,784 | -0.05(-0.78%) |
Nov 05, 2009 | 5.786 | 6.006 | 5.786 | 5.868 | 74,344 | +0.11(+1.91%) |
Nov 04, 2009 | 5.859 | 6.171 | 5.694 | 5.759 | 61,645 | -0.06(-1.10%) |
Nov 03, 2009 | 5.960 | 6.070 | 5.786 | 5.823 | 224,681 | -0.20(-3.34%) |
Nov 02, 2009 | 6.409 | 6.647 | 5.878 | 6.024 | 175,652 | -0.33(-5.19%) |
Oct 30, 2009 | 6.537 | 6.637 | 6.308 | 6.354 | 135,916 | -0.24(-3.61%) |
Oct 29, 2009 | 6.683 | 6.912 | 6.528 | 6.592 | 127,480 | -0.04(-0.55%) |
Oct 28, 2009 | 6.967 | 7.013 | 6.628 | 6.628 | 103,999 | -0.37(-5.24%) |
Oct 27, 2009 | 7.580 | 7.580 | 6.967 | 6.995 | 79,073 | -0.51(-6.83%) |
Oct 26, 2009 | 7.864 | 8.111 | 7.480 | 7.507 | 36,733 | -0.31(-3.98%) |
Oct 23, 2009 | 7.901 | 8.404 | 7.699 | 7.818 | 84,960 | -0.42(-5.11%) |
Oct 22, 2009 | 9.082 | 9.159 | 7.965 | 8.240 | 161,554 | -1.31(-13.71%) |
Oct 21, 2009 | 9.668 | 10.01 | 9.183 | 9.549 | 66,454 | -0.20(-2.07%) |
Oct 20, 2009 | 9.530 | 9.897 | 9.329 | 9.750 | 117,253 | +0.20(+2.11%) |
Oct 19, 2009 | 9.640 | 9.851 | 9.521 | 9.549 | 30,841 | -0.13(-1.32%) |
Oct 16, 2009 | 9.457 | 9.816 | 9.457 | 9.677 | 68,202 | +0.05(+0.48%) |
Oct 15, 2009 | 9.590 | 9.695 | 9.421 | 9.631 | 39,729 | -0.04(-0.38%) |
Oct 14, 2009 | 9.494 | 9.778 | 8.990 | 9.668 | 38,515 | +0.27(+2.92%) |
Oct 13, 2009 | 9.366 | 9.393 | 9.283 | 9.393 | 40,555 | +0.05(+0.49%) |
Oct 12, 2009 | 9.329 | 9.558 | 9.265 | 9.347 | 38,914 | +0.07(+0.79%) |
Oct 09, 2009 | 9.274 | 9.338 | 9.238 | 9.274 | 41,856 | +0.05(+0.50%) |
Oct 08, 2009 | 9.384 | 9.384 | 9.210 | 9.228 | 31,418 | -0.05(-0.59%) |
Oct 07, 2009 | 9.283 | 9.457 | 9.192 | 9.283 | 26,198 | +0.01(+0.10%) |
Oct 06, 2009 | 9.265 | 9.421 | 9.192 | 9.274 | 32,448 | +0.10(+1.10%) |
Oct 05, 2009 | 9.164 | 9.302 | 8.835 | 9.173 | 51,018 | +0.06(+0.70%) |
Oct 02, 2009 | 9.173 | 9.366 | 9.109 | 9.109 | 47,883 | -0.19(-2.07%) |
Oct 01, 2009 | 9.823 | 9.823 | 8.917 | 9.302 | 119,213 | -0.55(-5.58%) |
Sep 30, 2009 | 9.814 | 9.915 | 9.476 | 9.851 | 53,168 | -0.13(-1.28%) |
Sep 29, 2009 | 10.11 | 10.28 | 9.924 | 9.979 | 46,447 | -0.14(-1.36%) |
Sep 28, 2009 | 9.842 | 10.43 | 9.842 | 10.12 | 60,618 | +0.31(+3.17%) |
Sep 25, 2009 | 9.860 | 9.933 | 9.659 | 9.805 | 56,337 | -0.12(-1.20%) |
Sep 24, 2009 | 10.56 | 10.56 | 9.833 | 9.924 | 53,954 | -0.38(-3.73%) |
Sep 23, 2009 | 10.56 | 10.73 | 10.22 | 10.31 | 60,400 | -0.06(-0.62%) |
Sep 22, 2009 | 10.67 | 10.79 | 10.36 | 10.37 | 46,821 | -0.24(-2.24%) |
Sep 21, 2009 | 10.86 | 11.35 | 10.53 | 10.61 | 60,381 | -0.34(-3.09%) |
Sep 18, 2009 | 10.39 | 12.19 | 10.39 | 10.95 | 315,082 | +0.56(+5.37%) |
Sep 17, 2009 | 10.18 | 10.57 | 10.12 | 10.39 | 83,487 | +0.22(+2.16%) |
Sep 16, 2009 | 9.970 | 10.24 | 9.869 | 10.17 | 48,191 | +0.26(+2.58%) |
Sep 15, 2009 | 9.759 | 9.979 | 9.466 | 9.915 | 71,652 | +0.10(+1.03%) |
Sep 14, 2009 | 9.430 | 9.888 | 9.155 | 9.814 | 61,824 | +0.30(+3.18%) |
Sep 11, 2009 | 9.411 | 10.11 | 9.228 | 9.512 | 108,042 | +0.15(+1.56%) |
Sep 10, 2009 | 9.128 | 9.540 | 9.054 | 9.366 | 81,331 | +0.25(+2.71%) |
Sep 09, 2009 | 9.045 | 9.347 | 9.027 | 9.118 | 61,955 | +0.16(+1.74%) |
Sep 08, 2009 | 8.880 | 9.146 | 8.835 | 8.963 | 44,362 | +0.14(+1.56%) |
Sep 04, 2009 | 8.624 | 8.835 | 8.478 | 8.826 | 23,858 | +0.26(+2.99%) |
Sep 03, 2009 | 8.670 | 8.670 | 8.468 | 8.569 | 41,488 | -0.12(-1.37%) |
Sep 02, 2009 | 8.917 | 8.917 | 8.661 | 8.688 | 46,588 | -0.19(-2.16%) |
Sep 01, 2009 | 9.164 | 9.384 | 8.798 | 8.880 | 70,787 | -0.30(-3.29%) |
Aug 31, 2009 | 9.146 | 9.283 | 8.972 | 9.183 | 71,424 | +0.01(+0.10%) |
Aug 28, 2009 | 9.540 | 9.540 | 9.155 | 9.173 | 45,306 | -0.27(-2.81%) |
Aug 27, 2009 | 9.292 | 9.695 | 9.082 | 9.439 | 28,700 | +0.01(+0.10%) |
Aug 26, 2009 | 9.338 | 9.704 | 9.091 | 9.430 | 146,295 | +0.05(+0.59%) |
Aug 25, 2009 | 9.430 | 9.512 | 9.183 | 9.375 | 123,079 | +0.12(+1.29%) |
Aug 24, 2009 | 9.283 | 9.631 | 9.256 | 9.256 | 76,337 | +0.13(+1.40%) |
Aug 21, 2009 | 8.890 | 9.576 | 8.853 | 9.128 | 296,128 | +0.17(+1.94%) |
Aug 20, 2009 | 8.697 | 9.054 | 8.697 | 8.954 | 84,649 | +0.18(+2.09%) |
Aug 19, 2009 | 8.414 | 8.780 | 8.276 | 8.771 | 37,735 | +0.26(+3.01%) |
Aug 18, 2009 | 8.349 | 8.688 | 8.194 | 8.514 | 54,058 | +0.19(+2.31%) |
Aug 17, 2009 | 8.258 | 8.478 | 7.910 | 8.322 | 60,658 | -0.14(-1.62%) |
Aug 14, 2009 | 8.386 | 8.652 | 8.295 | 8.459 | 79,811 | -0.10(-1.18%) |
Aug 13, 2009 | 8.542 | 8.725 | 8.258 | 8.560 | 35,642 | +0.05(+0.65%) |
Aug 12, 2009 | 8.267 | 8.633 | 8.267 | 8.505 | 63,475 | +0.23(+2.77%) |
Aug 11, 2009 | 8.642 | 8.725 | 8.166 | 8.276 | 66,835 | -0.39(-4.54%) |
Aug 10, 2009 | 8.661 | 8.862 | 8.523 | 8.670 | 117,041 | -0.10(-1.15%) |
Aug 07, 2009 | 8.652 | 8.954 | 8.498 | 8.771 | 93,491 | +0.28(+3.34%) |
Aug 06, 2009 | 8.679 | 8.697 | 8.359 | 8.487 | 91,395 | -0.17(-2.01%) |
Aug 05, 2009 | 8.890 | 8.890 | 8.496 | 8.661 | 95,152 | -0.28(-3.17%) |
Aug 04, 2009 | 8.395 | 8.963 | 8.395 | 8.945 | 149,558 | +0.45(+5.28%) |
Aug 03, 2009 | 8.404 | 8.551 | 8.331 | 8.496 | 46,440 | +0.20(+2.43%) |
Jul 31, 2009 | 8.377 | 8.386 | 7.976 | 8.295 | 60,981 | -0.08(-0.98%) |
Jul 30, 2009 | 8.340 | 8.652 | 8.258 | 8.377 | 126,186 | +0.17(+2.12%) |
Jul 29, 2009 | 8.340 | 8.588 | 8.029 | 8.203 | 102,656 | -0.19(-2.29%) |
Jul 28, 2009 | 8.304 | 8.578 | 8.194 | 8.395 | 84,383 | +0.05(+0.55%) |
Jul 27, 2009 | 8.468 | 8.688 | 8.111 | 8.349 | 79,323 | -0.11(-1.30%) |
Jul 24, 2009 | 8.029 | 8.707 | 8.002 | 8.459 | 101,010 | +0.34(+4.17%) |
Jul 23, 2009 | 8.505 | 8.505 | 8.057 | 8.121 | 401,737 | +0.02(+0.23%) |
Jul 22, 2009 | 7.983 | 8.194 | 7.773 | 8.102 | 80,530 | +0.05(+0.57%) |
Jul 21, 2009 | 8.697 | 8.697 | 7.883 | 8.057 | 77,190 | -0.57(-6.58%) |
Jul 20, 2009 | 8.450 | 8.743 | 8.404 | 8.624 | 134,198 | +0.22(+2.61%) |
Jul 17, 2009 | 8.752 | 8.963 | 7.956 | 8.404 | 372,474 | +0.15(+1.77%) |
Jul 16, 2009 | 7.645 | 8.313 | 7.452 | 8.258 | 94,466 | +0.61(+8.02%) |
Jul 15, 2009 | 7.736 | 8.002 | 7.480 | 7.645 | 169,626 | +0.06(+0.85%) |
Jul 14, 2009 | 7.544 | 7.709 | 7.377 | 7.580 | 150,844 | +0.05(+0.73%) |
Jul 13, 2009 | 7.324 | 7.553 | 7.013 | 7.526 | 142,796 | +0.27(+3.79%) |
Jul 10, 2009 | 6.692 | 7.315 | 6.656 | 7.251 | 167,663 | +0.49(+7.17%) |
Jul 09, 2009 | 6.647 | 7.004 | 6.473 | 6.766 | 196,561 | +0.16(+2.35%) |
Jul 08, 2009 | 6.509 | 6.756 | 6.290 | 6.610 | 209,172 | +0.16(+2.56%) |
Jul 07, 2009 | 6.482 | 6.528 | 6.363 | 6.445 | 107,827 | -0.02(-0.28%) |
Jul 06, 2009 | 6.518 | 6.811 | 6.308 | 6.464 | 178,122 | -0.22(-3.29%) |
Jul 02, 2009 | 6.537 | 6.775 | 6.345 | 6.683 | 160,561 | -0.01(-0.14%) |
Jul 01, 2009 | 6.729 | 6.848 | 6.587 | 6.692 | 121,234 | +0.01(+0.14%) |
Jun 30, 2009 | 6.555 | 6.738 | 6.326 | 6.683 | 152,048 | +0.11(+1.67%) |
Jun 29, 2009 | 6.216 | 6.683 | 5.960 | 6.573 | 172,692 | +0.44(+7.16%) |
Jun 26, 2009 | 6.637 | 6.729 | 6.134 | 6.134 | 770,900 | -0.52(-7.84%) |
Jun 25, 2009 | 6.399 | 6.729 | 6.143 | 6.656 | 134,439 | +0.35(+5.52%) |
Jun 24, 2009 | 6.299 | 6.656 | 6.207 | 6.308 | 117,249 | +0.07(+1.17%) |
Jun 23, 2009 | 6.418 | 6.500 | 6.079 | 6.235 | 200,338 | -0.14(-2.16%) |
Jun 22, 2009 | 6.583 | 6.720 | 6.335 | 6.372 | 209,728 | -0.29(-4.40%) |
Jun 19, 2009 | 6.756 | 6.830 | 6.573 | 6.665 | 302,531 | +0.05(+0.83%) |
Jun 18, 2009 | 6.573 | 6.628 | 6.427 | 6.610 | 145,194 | +0.10(+1.55%) |
Jun 17, 2009 | 6.381 | 6.546 | 6.171 | 6.509 | 198,914 | +0.19(+3.04%) |
Jun 16, 2009 | 6.363 | 6.436 | 6.253 | 6.317 | 140,078 | -0.05(-0.72%) |
Jun 15, 2009 | 6.464 | 6.473 | 6.216 | 6.363 | 177,208 | -0.26(-3.87%) |
Jun 12, 2009 | 6.592 | 6.692 | 6.418 | 6.619 | 119,992 | +0.06(+0.98%) |
Jun 11, 2009 | 6.784 | 6.894 | 6.537 | 6.555 | 79,897 | -0.23(-3.37%) |
Jun 10, 2009 | 7.059 | 7.068 | 6.683 | 6.784 | 159,993 | -0.22(-3.14%) |
Jun 09, 2009 | 7.022 | 7.095 | 6.885 | 7.004 | 80,412 | -0.01(-0.13%) |
Jun 08, 2009 | 6.940 | 7.278 | 6.885 | 7.013 | 126,597 | -0.41(-5.55%) |
Jun 05, 2009 | 7.370 | 7.580 | 7.260 | 7.425 | 94,539 | +0.11(+1.50%) |
Jun 04, 2009 | 7.379 | 7.416 | 7.141 | 7.315 | 106,845 | -0.10(-1.36%) |
Jun 03, 2009 | 7.397 | 7.718 | 7.095 | 7.416 | 143,164 | -0.05(-0.61%) |
Jun 02, 2009 | 7.910 | 7.910 | 7.104 | 7.461 | 307,396 | -0.40(-5.12%) |