Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.758 | 9.885 | 9.691 | 9.705 | 34,258 | -0.09(-0.92%) |
Jun 29, 2010 | 9.942 | 9.942 | 9.689 | 9.795 | 50,687 | -0.27(-2.68%) |
Jun 25, 2010 | 10.06 | 10.15 | 9.989 | 10.06 | 275,370 | +0.06(+0.64%) |
Jun 24, 2010 | 10.07 | 10.14 | 9.998 | 10.00 | 59,911 | -0.13(-1.30%) |
Jun 23, 2010 | 10.14 | 10.18 | 10.09 | 10.13 | 27,452 | -0.05(-0.46%) |
Jun 22, 2010 | 10.41 | 10.41 | 10.18 | 10.18 | 37,049 | -0.22(-2.14%) |
Jun 21, 2010 | 10.60 | 10.62 | 10.38 | 10.40 | 41,565 | -0.05(-0.48%) |
Jun 18, 2010 | 10.45 | 10.51 | 10.43 | 10.45 | 28,501 | -0.03(-0.28%) |
Jun 17, 2010 | 10.53 | 10.53 | 10.37 | 10.48 | 35,590 | +0.02(+0.22%) |
Jun 16, 2010 | 10.45 | 10.52 | 10.42 | 10.46 | 76,352 | -0.05(-0.44%) |
Jun 15, 2010 | 10.36 | 10.51 | 10.36 | 10.50 | 86,918 | +0.21(+2.07%) |
Jun 14, 2010 | 10.38 | 10.41 | 10.28 | 10.29 | 72,377 | +0.08(+0.78%) |
Jun 11, 2010 | 10.15 | 10.21 | 10.12 | 10.21 | 28,653 | +0.07(+0.68%) |
Jun 10, 2010 | 10.02 | 10.14 | 9.999 | 10.14 | 116,996 | +0.33(+3.36%) |
Jun 09, 2010 | 9.911 | 10.02 | 9.812 | 9.812 | 206,915 | -0.02(-0.23%) |
Jun 08, 2010 | 9.723 | 9.835 | 9.615 | 9.835 | 64,423 | +0.11(+1.11%) |
Jun 07, 2010 | 9.913 | 9.913 | 9.728 | 9.728 | 58,587 | -0.12(-1.25%) |
Jun 04, 2010 | 9.851 | 10.11 | 9.851 | 9.851 | 63,392 | -0.44(-4.27%) |
Jun 03, 2010 | 10.27 | 10.30 | 10.19 | 10.29 | 746,462 | +0.11(+1.13%) |
Jun 02, 2010 | 9.993 | 10.18 | 9.966 | 10.18 | 199,258 | +0.17(+1.72%) |
Jun 01, 2010 | 10.14 | 10.23 | 9.993 | 10.00 | 104,001 | -0.25(-2.48%) |
May 28, 2010 | 10.26 | 10.32 | 10.22 | 10.26 | 40,434 | -0.04(-0.38%) |
May 27, 2010 | 10.14 | 10.30 | 10.14 | 10.30 | 105,836 | +0.34(+3.43%) |
May 26, 2010 | 9.993 | 10.13 | 9.946 | 9.957 | 73,137 | +0.01(+0.05%) |
May 25, 2010 | 9.696 | 9.952 | 9.607 | 9.951 | 222,596 | -0.01(-0.08%) |
May 24, 2010 | 9.998 | 10.14 | 9.957 | 9.959 | 138,120 | -0.02(-0.20%) |
May 21, 2010 | 9.620 | 10.06 | 9.615 | 9.979 | 54,687 | +0.04(+0.44%) |
May 20, 2010 | 10.11 | 10.16 | 9.936 | 9.936 | 111,977 | -0.42(-4.07%) |
May 19, 2010 | 10.37 | 10.45 | 10.22 | 10.36 | 61,968 | -0.08(-0.81%) |
May 18, 2010 | 10.74 | 10.74 | 10.44 | 10.44 | 44,155 | -0.16(-1.55%) |
May 17, 2010 | 10.61 | 10.66 | 10.44 | 10.61 | 44,749 | +0.02(+0.19%) |
May 14, 2010 | 10.59 | 10.80 | 10.52 | 10.59 | 283,320 | -0.23(-2.16%) |
May 13, 2010 | 10.89 | 10.94 | 10.82 | 10.82 | 97,759 | -0.11(-1.05%) |
May 12, 2010 | 10.78 | 10.94 | 10.78 | 10.93 | 967,338 | +0.20(+1.85%) |
May 11, 2010 | 10.84 | 10.86 | 10.73 | 10.73 | 4,250 | +0.07(+0.65%) |
May 10, 2010 | 10.64 | 10.67 | 10.59 | 10.67 | 57,404 | +0.48(+4.67%) |
May 07, 2010 | 10.40 | 10.42 | 10.15 | 10.19 | 190,216 | -0.32(-3.05%) |
May 06, 2010 | 10.78 | 11.63 | 9.615 | 10.51 | 185,399 | -0.29(-2.67%) |
May 05, 2010 | 10.88 | 10.89 | 10.74 | 10.80 | 2,575,660 | -0.12(-1.09%) |
May 04, 2010 | 11.05 | 11.05 | 10.84 | 10.92 | 55,726 | -0.29(-2.57%) |
May 03, 2010 | 11.05 | 11.21 | 11.05 | 11.21 | 14,995 | +0.21(+1.94%) |
Apr 30, 2010 | 11.24 | 11.24 | 10.99 | 10.99 | 114,126 | -0.19(-1.72%) |
Apr 29, 2010 | 11.12 | 11.23 | 11.07 | 11.19 | 66,860 | +0.19(+1.75%) |
Apr 28, 2010 | 11.04 | 11.05 | 10.71 | 10.99 | 109,562 | -0.05(-0.47%) |
Apr 27, 2010 | 11.18 | 11.23 | 11.04 | 11.05 | 51,288 | -0.22(-1.92%) |
Apr 26, 2010 | 11.29 | 11.30 | 11.23 | 11.26 | 57,058 | +0.01(+0.12%) |
Apr 23, 2010 | 11.17 | 11.25 | 11.17 | 11.25 | 63,562 | +0.08(+0.68%) |
Apr 22, 2010 | 10.87 | 11.17 | 10.87 | 11.17 | 33,642 | +0.10(+0.89%) |
Apr 21, 2010 | 11.04 | 11.07 | 11.00 | 11.07 | 185,416 | +0.10(+0.92%) |
Apr 20, 2010 | 10.92 | 10.98 | 10.88 | 10.97 | 48,432 | +0.12(+1.12%) |
Apr 19, 2010 | 10.87 | 10.88 | 10.76 | 10.85 | 243,445 | -0.04(-0.38%) |
Apr 16, 2010 | 10.98 | 11.03 | 10.82 | 10.89 | 567,864 | -0.13(-1.16%) |
Apr 15, 2010 | 11.06 | 11.06 | 10.98 | 11.02 | 56,425 | -0.01(-0.10%) |
Apr 14, 2010 | 10.99 | 11.04 | 10.95 | 11.03 | 77,483 | +0.10(+0.91%) |
Apr 13, 2010 | 10.90 | 10.98 | 10.84 | 10.93 | 64,951 | +0.06(+0.55%) |
Apr 12, 2010 | 10.88 | 10.89 | 10.85 | 10.87 | 32,279 | -0.01(-0.05%) |
Apr 09, 2010 | 10.83 | 10.88 | 10.80 | 10.88 | 91,133 | +0.08(+0.78%) |
Apr 08, 2010 | 10.79 | 10.80 | 10.72 | 10.79 | 9,504 | -0.02(-0.17%) |
Apr 07, 2010 | 10.92 | 10.92 | 10.77 | 10.81 | 73,622 | -0.09(-0.82%) |
Apr 06, 2010 | 10.84 | 10.90 | 10.77 | 10.90 | 59,867 | +0.10(+0.89%) |
Apr 05, 2010 | 10.71 | 10.81 | 10.68 | 10.81 | 112,322 | +0.16(+1.51%) |
Apr 01, 2010 | 10.64 | 10.65 | 10.65 | 10.65 | 58,530 | +0.06(+0.52%) |
Mar 31, 2010 | 10.60 | 10.65 | 10.58 | 10.59 | 57,006 | -0.03(-0.29%) |
Mar 30, 2010 | 10.65 | 10.66 | 10.59 | 10.62 | 40,827 | -0.00(-0.02%) |
Mar 29, 2010 | 10.62 | 10.62 | 10.58 | 10.62 | 121,124 | +0.08(+0.72%) |
Mar 26, 2010 | 10.62 | 10.63 | 10.54 | 10.55 | 65,868 | -0.02(-0.17%) |
Mar 25, 2010 | 10.71 | 10.71 | 10.57 | 10.57 | 47,299 | -0.02(-0.19%) |
Mar 24, 2010 | 10.64 | 10.64 | 10.55 | 10.59 | 62,524 | -0.08(-0.75%) |
Mar 23, 2010 | 10.59 | 10.67 | 10.56 | 10.67 | 61,133 | +0.06(+0.60%) |
Mar 22, 2010 | 10.42 | 10.60 | 10.42 | 10.60 | 211,391 | +0.09(+0.82%) |
Mar 19, 2010 | 10.59 | 10.60 | 10.47 | 10.52 | 47,712 | -0.10(-0.90%) |
Mar 18, 2010 | 10.61 | 10.68 | 10.58 | 10.61 | 64,948 | -0.02(-0.21%) |
Mar 17, 2010 | 10.59 | 10.66 | 10.58 | 10.63 | 50,326 | +0.08(+0.75%) |
Mar 16, 2010 | 10.44 | 10.55 | 10.43 | 10.55 | 66,647 | +0.13(+1.22%) |
Mar 15, 2010 | 10.35 | 10.43 | 10.35 | 10.43 | 30,740 | +0.01(+0.09%) |
Mar 12, 2010 | 10.44 | 10.44 | 10.36 | 10.42 | 28,852 | +0.03(+0.26%) |
Mar 11, 2010 | 10.30 | 10.39 | 10.28 | 10.39 | 26,265 | +0.04(+0.37%) |
Mar 10, 2010 | 10.26 | 10.36 | 10.26 | 10.35 | 120,093 | +0.06(+0.55%) |
Mar 09, 2010 | 10.22 | 10.36 | 10.22 | 10.29 | 207,272 | +0.02(+0.18%) |
Mar 08, 2010 | 10.23 | 10.28 | 10.23 | 10.28 | 64,680 | +0.07(+0.69%) |
Mar 05, 2010 | 10.10 | 10.21 | 10.10 | 10.21 | 65,212 | +0.14(+1.40%) |
Mar 04, 2010 | 10.04 | 10.07 | 10.03 | 10.07 | 27,220 | +0.03(+0.27%) |
Mar 03, 2010 | 10.07 | 10.08 | 10.02 | 10.04 | 26,067 | +0.01(+0.09%) |
Mar 02, 2010 | 10.05 | 10.06 | 9.988 | 10.03 | 264,177 | +0.05(+0.53%) |
Mar 01, 2010 | 9.877 | 9.988 | 9.877 | 9.976 | 326,349 | +0.11(+1.16%) |
Feb 26, 2010 | 9.879 | 9.883 | 9.844 | 9.862 | 15,929 | -0.03(-0.31%) |
Feb 25, 2010 | 9.770 | 9.895 | 9.770 | 9.892 | 38,815 | -0.00(-0.02%) |
Feb 24, 2010 | 9.861 | 9.895 | 9.817 | 9.895 | 18,230 | +0.08(+0.86%) |
Feb 23, 2010 | 9.908 | 9.908 | 9.811 | 9.811 | 30,080 | -0.10(-0.99%) |
Feb 22, 2010 | 9.899 | 9.932 | 9.886 | 9.908 | 31,317 | +0.01(+0.09%) |
Feb 19, 2010 | 9.861 | 9.922 | 9.828 | 9.899 | 314,336 | +0.08(+0.78%) |
Feb 18, 2010 | 9.793 | 9.823 | 9.747 | 9.823 | 18,736 | +0.07(+0.76%) |
Feb 17, 2010 | 9.699 | 9.761 | 9.699 | 9.749 | 21,913 | +0.09(+0.94%) |
Feb 16, 2010 | 9.607 | 9.677 | 9.607 | 9.659 | 67,456 | +0.21(+2.22%) |
Feb 12, 2010 | 9.365 | 9.449 | 9.449 | 9.449 | 4,400 | -0.01(-0.06%) |
Feb 11, 2010 | 9.383 | 9.469 | 9.093 | 9.455 | 62,537 | +0.09(+0.93%) |
Feb 10, 2010 | 9.352 | 9.418 | 9.298 | 9.368 | 41,450 | -0.02(-0.27%) |
Feb 09, 2010 | 9.383 | 9.404 | 9.286 | 9.393 | 49,697 | +0.09(+0.93%) |
Feb 08, 2010 | 9.358 | 9.418 | 9.306 | 9.306 | 41,750 | -0.06(-0.61%) |
Feb 05, 2010 | 9.374 | 9.374 | 9.188 | 9.363 | 70,237 | +0.01(+0.12%) |
Feb 04, 2010 | 9.499 | 9.549 | 9.352 | 9.352 | 89,572 | -0.23(-2.44%) |
Feb 03, 2010 | 9.690 | 9.690 | 9.573 | 9.586 | 41,547 | -0.11(-1.10%) |
Feb 02, 2010 | 9.592 | 9.692 | 9.527 | 9.692 | 17,302 | +0.16(+1.72%) |
Feb 01, 2010 | 9.413 | 9.545 | 9.413 | 9.529 | 22,864 | +0.08(+0.84%) |
Jan 29, 2010 | 9.561 | 9.602 | 9.449 | 9.449 | 20,826 | -0.07(-0.76%) |
Jan 28, 2010 | 9.617 | 9.617 | 9.474 | 9.522 | 32,773 | -0.03(-0.33%) |
Jan 27, 2010 | 9.636 | 9.636 | 9.254 | 9.554 | 49,235 | -0.10(-1.04%) |
Jan 26, 2010 | 9.599 | 9.711 | 9.599 | 9.654 | 23,620 | -0.00(-0.03%) |
Jan 25, 2010 | 9.663 | 9.684 | 9.596 | 9.657 | 84,626 | +0.03(+0.28%) |
Jan 22, 2010 | 9.763 | 9.790 | 9.629 | 9.629 | 25,482 | -0.16(-1.60%) |
Jan 21, 2010 | 9.999 | 9.999 | 9.786 | 9.786 | 30,665 | -0.17(-1.67%) |
Jan 20, 2010 | 9.892 | 9.952 | 9.577 | 9.952 | 32,131 | -0.05(-0.50%) |
Jan 19, 2010 | 9.874 | 10.01 | 9.874 | 10.00 | 34,436 | +0.11(+1.10%) |
Jan 15, 2010 | 10.04 | 9.892 | 9.892 | 9.892 | 72,605 | -0.09(-0.89%) |
Jan 14, 2010 | 10.06 | 10.06 | 9.930 | 9.981 | 23,827 | -0.00(-0.04%) |
Jan 13, 2010 | 9.911 | 9.986 | 9.854 | 9.986 | 47,805 | +0.15(+1.50%) |
Jan 12, 2010 | 9.904 | 9.904 | 9.812 | 9.838 | 22,855 | -0.10(-1.01%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.911 | 9.938 | 21,469 | +0.03(+0.28%) |
Jan 08, 2010 | 9.929 | 9.929 | 9.879 | 9.911 | 32,945 | -0.02(-0.18%) |
Jan 07, 2010 | 9.972 | 9.972 | 9.858 | 9.929 | 49,371 | +0.05(+0.53%) |
Jan 06, 2010 | 9.840 | 9.886 | 9.838 | 9.877 | 79,782 | +0.06(+0.56%) |
Jan 05, 2010 | 9.833 | 9.838 | 9.784 | 9.821 | 29,266 | -0.01(-0.12%) |
Jan 04, 2010 | 9.799 | 9.867 | 9.374 | 9.833 | 10,749 | +0.07(+0.70%) |
Dec 31, 2009 | 9.906 | 9.765 | 9.765 | 9.765 | 82,725 | -0.10(-1.01%) |
Dec 30, 2009 | 9.868 | 9.870 | 9.833 | 9.865 | 51,364 | -0.04(-0.37%) |
Dec 29, 2009 | 9.942 | 9.942 | 9.872 | 9.902 | 29,979 | -0.02(-0.18%) |
Dec 28, 2009 | 9.958 | 9.958 | 9.886 | 9.920 | 54,946 | +0.04(+0.43%) |
Dec 24, 2009 | 10.19 | 10.19 | 9.874 | 9.877 | 30,428 | +0.03(+0.28%) |
Dec 23, 2009 | 9.822 | 9.865 | 9.754 | 9.849 | 50,652 | +0.09(+0.91%) |
Dec 22, 2009 | 9.744 | 9.761 | 9.717 | 9.761 | 23,282 | +0.04(+0.40%) |
Dec 21, 2009 | 9.602 | 9.767 | 9.602 | 9.722 | 60,425 | +0.03(+0.30%) |
Dec 18, 2009 | 9.681 | 9.692 | 9.617 | 9.692 | 53,547 | +0.07(+0.77%) |
Dec 17, 2009 | 9.652 | 9.720 | 9.615 | 9.619 | 81,551 | -0.10(-1.04%) |
Dec 16, 2009 | 9.745 | 9.761 | 9.720 | 9.720 | 47,875 | +0.05(+0.54%) |
Dec 15, 2009 | 9.683 | 9.731 | 9.657 | 9.667 | 47,365 | -0.02(-0.23%) |
Dec 14, 2009 | 9.638 | 9.711 | 9.611 | 9.690 | 41,134 | +0.11(+1.18%) |
Dec 11, 2009 | 9.497 | 9.588 | 9.497 | 9.577 | 39,536 | +0.10(+1.01%) |
Dec 10, 2009 | 9.527 | 9.531 | 9.481 | 9.481 | 26,555 | +0.07(+0.77%) |
Dec 09, 2009 | 9.411 | 9.449 | 9.386 | 9.409 | 44,113 | -0.02(-0.24%) |
Dec 08, 2009 | 9.408 | 9.489 | 9.361 | 9.431 | 41,393 | -0.08(-0.81%) |
Dec 07, 2009 | 9.575 | 9.581 | 9.463 | 9.508 | 16,430 | -0.02(-0.24%) |
Dec 04, 2009 | 9.586 | 9.586 | 9.431 | 9.531 | 75,535 | +0.18(+1.94%) |
Dec 03, 2009 | 9.449 | 9.522 | 9.349 | 9.349 | 28,153 | -0.08(-0.89%) |
Dec 02, 2009 | 9.397 | 9.449 | 9.393 | 9.433 | 24,188 | +0.10(+1.05%) |
Dec 01, 2009 | 9.331 | 9.390 | 9.293 | 9.336 | 83,918 | +0.14(+1.53%) |
Nov 30, 2009 | 9.168 | 9.195 | 9.124 | 9.195 | 19,836 | -0.00(-0.05%) |
Nov 27, 2009 | 8.977 | 9.254 | 8.977 | 9.200 | 9,526 | -0.15(-1.65%) |
Nov 25, 2009 | 9.324 | 9.372 | 9.322 | 9.354 | 40,073 | +0.07(+0.81%) |
Nov 24, 2009 | 9.333 | 9.333 | 9.231 | 9.279 | 43,805 | -0.01(-0.07%) |
Nov 23, 2009 | 9.415 | 9.433 | 9.286 | 9.286 | 28,245 | +0.07(+0.79%) |
Nov 20, 2009 | 9.222 | 9.254 | 9.168 | 9.213 | 56,108 | -0.07(-0.73%) |
Nov 19, 2009 | 9.277 | 9.286 | 9.218 | 9.281 | 85,784 | -0.20(-2.06%) |
Nov 18, 2009 | 9.477 | 9.477 | 9.399 | 9.477 | 48,861 | +0.03(+0.36%) |
Nov 17, 2009 | 9.422 | 9.488 | 9.420 | 9.443 | 71,390 | -0.05(-0.55%) |
Nov 16, 2009 | 9.431 | 9.547 | 9.431 | 9.495 | 63,778 | +0.23(+2.45%) |
Nov 13, 2009 | 9.231 | 9.318 | 9.196 | 9.268 | 49,006 | +0.07(+0.76%) |
Nov 12, 2009 | 9.322 | 9.389 | 9.198 | 9.198 | 27,325 | -0.13(-1.36%) |
Nov 11, 2009 | 9.324 | 9.408 | 9.297 | 9.324 | 44,839 | +0.05(+0.51%) |
Nov 10, 2009 | 9.261 | 9.290 | 9.193 | 9.277 | 54,537 | -0.03(-0.29%) |
Nov 09, 2009 | 9.081 | 9.304 | 9.081 | 9.304 | 44,447 | +0.27(+3.00%) |
Nov 06, 2009 | 8.918 | 9.052 | 8.918 | 9.033 | 38,524 | +0.02(+0.20%) |
Nov 05, 2009 | 8.720 | 9.015 | 8.720 | 9.015 | 23,361 | +0.18(+2.08%) |
Nov 04, 2009 | 9.004 | 9.004 | 8.831 | 8.831 | 75,117 | -0.07(-0.76%) |
Nov 03, 2009 | 8.597 | 8.900 | 8.583 | 8.899 | 25,570 | +0.14(+1.58%) |
Nov 02, 2009 | 8.743 | 8.877 | 8.633 | 8.761 | 67,954 | +0.01(+0.13%) |
Oct 30, 2009 | 9.004 | 9.004 | 8.711 | 8.749 | 126,333 | -0.27(-3.05%) |
Oct 29, 2009 | 8.911 | 9.054 | 8.886 | 9.024 | 81,291 | +0.27(+3.04%) |
Oct 28, 2009 | 9.043 | 9.065 | 8.758 | 8.758 | 42,269 | -0.31(-3.41%) |
Oct 27, 2009 | 9.195 | 9.206 | 9.068 | 9.068 | 46,000 | -0.10(-1.06%) |
Oct 26, 2009 | 9.393 | 9.431 | 9.156 | 9.165 | 116,436 | -0.12(-1.32%) |
Oct 23, 2009 | 9.306 | 9.306 | 9.266 | 9.288 | 52,249 | -0.13(-1.40%) |
Oct 22, 2009 | 9.222 | 9.443 | 9.213 | 9.420 | 190,291 | +0.15(+1.57%) |
Oct 21, 2009 | 9.352 | 9.472 | 9.274 | 9.274 | 43,457 | -0.09(-0.96%) |
Oct 20, 2009 | 9.339 | 9.395 | 9.336 | 9.364 | 60,020 | -0.14(-1.49%) |
Oct 19, 2009 | 9.383 | 9.541 | 9.380 | 9.506 | 25,689 | +0.12(+1.31%) |
Oct 16, 2009 | 9.720 | 9.720 | 9.314 | 9.383 | 38,410 | -0.11(-1.15%) |
Oct 15, 2009 | 9.402 | 9.492 | 9.402 | 9.492 | 40,482 | +0.02(+0.17%) |
Oct 14, 2009 | 9.372 | 9.502 | 9.352 | 9.477 | 92,851 | +0.20(+2.16%) |
Oct 13, 2009 | 9.268 | 9.314 | 9.222 | 9.277 | 22,278 | -0.03(-0.34%) |
Oct 12, 2009 | 9.358 | 9.386 | 9.304 | 9.309 | 14,023 | +0.01(+0.14%) |
Oct 09, 2009 | 9.261 | 9.296 | 9.237 | 9.296 | 41,068 | +0.04(+0.43%) |
Oct 08, 2009 | 9.177 | 9.293 | 9.154 | 9.256 | 46,762 | +0.17(+1.90%) |
Oct 07, 2009 | 9.049 | 9.086 | 9.040 | 9.083 | 22,182 | -0.02(-0.26%) |
Oct 06, 2009 | 9.102 | 9.170 | 9.045 | 9.106 | 31,792 | +0.12(+1.31%) |
Oct 05, 2009 | 8.581 | 9.003 | 8.581 | 8.988 | 625,909 | +0.22(+2.46%) |
Oct 02, 2009 | 8.749 | 8.836 | 8.663 | 8.772 | 82,527 | -0.10(-1.10%) |
Oct 01, 2009 | 9.068 | 9.158 | 8.870 | 8.870 | 108,115 | -0.30(-3.25%) |
Sep 30, 2009 | 9.468 | 9.468 | 9.095 | 9.168 | 19,647 | -0.08(-0.84%) |
Sep 29, 2009 | 9.281 | 9.281 | 9.193 | 9.245 | 75,975 | +0.06(+0.69%) |
Sep 28, 2009 | 9.040 | 9.205 | 9.013 | 9.181 | 33,904 | +0.19(+2.07%) |
Sep 25, 2009 | 8.983 | 9.100 | 8.781 | 8.995 | 32,883 | -0.01(-0.15%) |
Sep 24, 2009 | 9.220 | 10.14 | 8.986 | 9.008 | 52,134 | -0.22(-2.44%) |
Sep 23, 2009 | 9.329 | 9.372 | 9.233 | 9.233 | 85,018 | -0.14(-1.53%) |
Sep 22, 2009 | 9.295 | 9.392 | 9.295 | 9.377 | 32,122 | +0.12(+1.35%) |
Sep 21, 2009 | 9.236 | 9.256 | 9.177 | 9.252 | 18,362 | -0.19(-2.04%) |
Sep 18, 2009 | 9.458 | 9.458 | 9.342 | 9.444 | 35,576 | +0.06(+0.60%) |
Sep 17, 2009 | 9.492 | 9.515 | 9.331 | 9.388 | 23,928 | +0.05(+0.49%) |
Sep 16, 2009 | 9.354 | 9.463 | 9.250 | 9.342 | 55,584 | +0.14(+1.53%) |
Sep 15, 2009 | 9.072 | 9.229 | 8.781 | 9.202 | 32,747 | +0.13(+1.45%) |
Sep 14, 2009 | 9.397 | 9.397 | 8.854 | 9.070 | 30,758 | +0.13(+1.45%) |
Sep 11, 2009 | 8.922 | 9.386 | 8.895 | 8.940 | 50,960 | +0.02(+0.20%) |
Sep 10, 2009 | 8.831 | 8.936 | 8.781 | 8.922 | 74,435 | +0.12(+1.32%) |
Sep 09, 2009 | 8.686 | 8.822 | 8.674 | 8.806 | 82,013 | +0.12(+1.36%) |
Sep 08, 2009 | 8.640 | 8.689 | 8.631 | 8.688 | 34,868 | +0.14(+1.68%) |
Sep 04, 2009 | 8.445 | 8.545 | 8.445 | 8.545 | 53,877 | +0.08(+0.89%) |
Sep 03, 2009 | 8.424 | 8.472 | 8.322 | 8.470 | 24,663 | +0.11(+1.28%) |
Sep 02, 2009 | 8.383 | 8.420 | 8.113 | 8.363 | 42,155 | -0.05(-0.65%) |
Sep 01, 2009 | 8.586 | 8.744 | 8.418 | 8.418 | 25,504 | -0.28(-3.26%) |
Aug 31, 2009 | 8.681 | 8.702 | 8.645 | 8.702 | 14,917 | -0.12(-1.37%) |
Aug 28, 2009 | 8.897 | 8.897 | 8.770 | 8.822 | 38,080 | +0.06(+0.64%) |
Aug 27, 2009 | 8.752 | 8.774 | 8.583 | 8.766 | 32,280 | +0.04(+0.42%) |
Aug 26, 2009 | 8.686 | 8.743 | 8.654 | 8.729 | 41,886 | +0.01(+0.16%) |
Aug 25, 2009 | 8.722 | 8.779 | 8.708 | 8.715 | 44,029 | +0.06(+0.66%) |
Aug 24, 2009 | 8.747 | 8.773 | 8.629 | 8.658 | 51,540 | -0.03(-0.34%) |
Aug 21, 2009 | 8.583 | 8.688 | 8.583 | 8.688 | 35,123 | +0.22(+2.60%) |
Aug 20, 2009 | 8.361 | 8.468 | 8.361 | 8.468 | 18,314 | +0.12(+1.44%) |
Aug 19, 2009 | 8.213 | 8.366 | 8.213 | 8.347 | 28,285 | +0.02(+0.20%) |
Aug 18, 2009 | 8.281 | 8.338 | 8.209 | 8.331 | 89,238 | +0.11(+1.30%) |
Aug 17, 2009 | 8.324 | 8.324 | 8.206 | 8.224 | 20,122 | -0.23(-2.75%) |
Aug 14, 2009 | 8.560 | 8.560 | 8.411 | 8.457 | 37,209 | -0.13(-1.47%) |
Aug 13, 2009 | 8.615 | 8.630 | 8.313 | 8.583 | 14,903 | +0.05(+0.59%) |
Aug 12, 2009 | 8.497 | 8.611 | 8.465 | 8.533 | 19,942 | +0.09(+1.11%) |
Aug 11, 2009 | 8.427 | 8.463 | 8.390 | 8.440 | 49,736 | -0.09(-1.04%) |
Aug 10, 2009 | 8.604 | 8.622 | 8.313 | 8.529 | 33,147 | -0.15(-1.72%) |
Aug 07, 2009 | 8.502 | 8.745 | 8.461 | 8.678 | 73,577 | +0.30(+3.60%) |
Aug 06, 2009 | 8.386 | 8.472 | 8.351 | 8.377 | 27,391 | -0.03(-0.35%) |
Aug 05, 2009 | 8.347 | 8.413 | 8.260 | 8.406 | 39,114 | +0.06(+0.76%) |
Aug 04, 2009 | 8.163 | 8.343 | 8.068 | 8.343 | 17,948 | +0.13(+1.61%) |
Aug 03, 2009 | 8.145 | 8.211 | 8.086 | 8.211 | 26,054 | +0.16(+2.03%) |
Jul 31, 2009 | 7.999 | 8.077 | 7.968 | 8.047 | 164,387 | +0.05(+0.57%) |
Jul 30, 2009 | 7.934 | 8.072 | 7.934 | 8.002 | 31,229 | +0.17(+2.21%) |
Jul 29, 2009 | 7.876 | 7.876 | 7.806 | 7.829 | 6,142 | -0.07(-0.89%) |
Jul 28, 2009 | 7.874 | 7.909 | 7.825 | 7.899 | 30,670 | +0.00(+0.00%) |
Jul 27, 2009 | 7.895 | 7.899 | 7.853 | 7.899 | 6,851 | +0.08(+1.05%) |
Jul 24, 2009 | 7.713 | 7.831 | 7.702 | 7.818 | 11,326 | +0.02(+0.27%) |
Jul 23, 2009 | 7.493 | 7.796 | 7.493 | 7.796 | 16,140 | +0.33(+4.40%) |
Jul 22, 2009 | 7.484 | 7.522 | 7.468 | 7.468 | 14,204 | +0.05(+0.61%) |
Jul 21, 2009 | 7.577 | 7.577 | 7.386 | 7.422 | 13,139 | -0.08(-1.06%) |
Jul 20, 2009 | 7.434 | 7.502 | 7.418 | 7.502 | 22,036 | +0.13(+1.82%) |
Jul 17, 2009 | 7.379 | 7.379 | 7.327 | 7.368 | 42,071 | -0.03(-0.46%) |
Jul 16, 2009 | 7.259 | 7.738 | 7.259 | 7.402 | 24,729 | +0.08(+1.12%) |
Jul 15, 2009 | 7.238 | 7.322 | 7.202 | 7.320 | 49,221 | +0.25(+3.54%) |
Jul 14, 2009 | 6.974 | 7.070 | 6.965 | 7.070 | 101,678 | +0.13(+1.89%) |
Jul 13, 2009 | 6.811 | 6.941 | 6.779 | 6.939 | 13,310 | +0.13(+1.98%) |
Jul 10, 2009 | 6.827 | 6.834 | 6.709 | 6.804 | 6,833 | -0.01(-0.10%) |
Jul 09, 2009 | 6.845 | 6.879 | 6.811 | 6.811 | 66,656 | +0.10(+1.49%) |
Jul 08, 2009 | 6.838 | 6.895 | 6.686 | 6.711 | 33,046 | -0.13(-1.96%) |
Jul 07, 2009 | 7.024 | 7.024 | 6.845 | 6.845 | 53,340 | -0.19(-2.71%) |
Jul 06, 2009 | 6.974 | 7.036 | 6.886 | 7.036 | 794,547 | -0.01(-0.13%) |
Jul 02, 2009 | 7.188 | 7.295 | 7.045 | 7.045 | 40,760 | -0.25(-3.37%) |