Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.36 | 10.42 | 9.953 | 10.04 | 293,383 | -0.28(-2.75%) |
Jun 29, 2010 | 10.58 | 10.64 | 10.26 | 10.33 | 170,646 | -0.30(-2.83%) |
Jun 25, 2010 | 10.64 | 10.78 | 10.49 | 10.63 | 544,201 | +0.05(+0.47%) |
Jun 24, 2010 | 10.74 | 10.79 | 10.57 | 10.58 | 168,772 | -0.18(-1.70%) |
Jun 23, 2010 | 10.82 | 10.95 | 10.63 | 10.76 | 164,872 | -0.02(-0.23%) |
Jun 22, 2010 | 10.81 | 11.09 | 10.79 | 10.79 | 109,437 | -0.02(-0.23%) |
Jun 21, 2010 | 10.88 | 11.17 | 10.78 | 10.81 | 186,821 | +0.05(+0.46%) |
Jun 18, 2010 | 10.96 | 10.99 | 10.76 | 10.76 | 244,073 | -0.19(-1.74%) |
Jun 17, 2010 | 10.94 | 11.04 | 10.90 | 10.95 | 102,300 | +0.03(+0.30%) |
Jun 16, 2010 | 10.75 | 11.08 | 10.75 | 10.92 | 193,231 | +0.10(+0.92%) |
Jun 15, 2010 | 10.68 | 10.87 | 10.65 | 10.82 | 178,840 | +0.17(+1.56%) |
Jun 14, 2010 | 10.79 | 10.85 | 10.61 | 10.65 | 158,750 | -0.06(-0.54%) |
Jun 11, 2010 | 10.44 | 10.74 | 10.44 | 10.71 | 142,392 | +0.12(+1.14%) |
Jun 10, 2010 | 10.62 | 10.65 | 10.38 | 10.59 | 154,748 | +0.10(+0.91%) |
Jun 09, 2010 | 10.79 | 10.89 | 10.43 | 10.50 | 136,681 | -0.18(-1.71%) |
Jun 08, 2010 | 10.70 | 10.75 | 10.45 | 10.68 | 135,826 | +0.05(+0.47%) |
Jun 07, 2010 | 10.63 | 10.89 | 10.59 | 10.63 | 162,587 | +0.10(+0.94%) |
Jun 04, 2010 | 10.77 | 10.89 | 10.50 | 10.53 | 190,527 | -0.49(-4.44%) |
Jun 03, 2010 | 11.00 | 11.19 | 10.93 | 11.02 | 135,641 | +0.07(+0.68%) |
Jun 02, 2010 | 10.75 | 11.01 | 10.75 | 10.94 | 437,734 | +0.21(+1.93%) |
Jun 01, 2010 | 10.95 | 11.18 | 10.71 | 10.74 | 222,347 | -0.19(-1.75%) |
May 28, 2010 | 11.10 | 11.18 | 10.85 | 10.93 | 145,243 | -0.17(-1.57%) |
May 27, 2010 | 10.92 | 11.10 | 10.79 | 11.10 | 217,803 | +0.40(+3.72%) |
May 26, 2010 | 10.75 | 10.95 | 10.55 | 10.70 | 185,258 | +0.06(+0.55%) |
May 25, 2010 | 10.50 | 10.70 | 10.36 | 10.65 | 154,717 | -0.08(-0.77%) |
May 24, 2010 | 10.88 | 11.04 | 10.71 | 10.73 | 186,052 | -0.12(-1.15%) |
May 21, 2010 | 10.36 | 10.88 | 10.34 | 10.85 | 445,721 | +0.33(+3.15%) |
May 20, 2010 | 10.59 | 10.92 | 10.50 | 10.52 | 575,756 | -0.54(-4.88%) |
May 19, 2010 | 11.30 | 11.38 | 11.04 | 11.06 | 319,875 | -0.28(-2.49%) |
May 18, 2010 | 11.45 | 11.45 | 11.30 | 11.34 | 192,715 | -0.07(-0.65%) |
May 17, 2010 | 11.48 | 11.54 | 11.20 | 11.42 | 356,180 | +0.01(+0.07%) |
May 14, 2010 | 11.45 | 11.49 | 11.27 | 11.41 | 95,964 | -0.14(-1.22%) |
May 13, 2010 | 11.55 | 11.63 | 11.49 | 11.55 | 88,150 | -0.07(-0.57%) |
May 12, 2010 | 11.57 | 11.67 | 11.48 | 11.62 | 152,671 | +0.12(+1.01%) |
May 11, 2010 | 11.48 | 11.63 | 11.18 | 11.50 | 181,693 | +0.08(+0.73%) |
May 10, 2010 | 11.19 | 11.78 | 11.17 | 11.42 | 195,985 | +0.61(+5.68%) |
May 07, 2010 | 10.79 | 10.95 | 10.58 | 10.80 | 389,137 | -0.08(-0.76%) |
May 06, 2010 | 11.20 | 11.43 | 9.957 | 10.89 | 299,622 | -0.37(-3.32%) |
May 05, 2010 | 11.29 | 11.47 | 11.20 | 11.26 | 161,611 | -0.19(-1.67%) |
May 04, 2010 | 11.59 | 11.65 | 11.43 | 11.45 | 212,312 | -0.17(-1.43%) |
May 03, 2010 | 11.34 | 11.82 | 11.33 | 11.62 | 202,604 | +0.31(+2.71%) |
Apr 30, 2010 | 11.75 | 11.77 | 11.29 | 11.31 | 138,754 | -0.46(-3.95%) |
Apr 29, 2010 | 11.62 | 11.78 | 11.44 | 11.77 | 176,459 | +0.23(+2.01%) |
Apr 28, 2010 | 11.45 | 11.62 | 11.43 | 11.54 | 89,804 | +0.13(+1.16%) |
Apr 27, 2010 | 11.55 | 11.61 | 11.36 | 11.41 | 197,214 | -0.16(-1.36%) |
Apr 26, 2010 | 11.66 | 11.81 | 11.56 | 11.57 | 127,248 | -0.07(-0.57%) |
Apr 23, 2010 | 11.57 | 11.67 | 11.41 | 11.63 | 68,556 | +0.04(+0.36%) |
Apr 22, 2010 | 11.53 | 11.64 | 11.45 | 11.59 | 65,555 | -0.05(-0.43%) |
Apr 21, 2010 | 11.59 | 11.65 | 11.47 | 11.64 | 149,653 | +0.11(+0.94%) |
Apr 20, 2010 | 11.46 | 11.54 | 11.25 | 11.53 | 125,905 | +0.07(+0.65%) |
Apr 19, 2010 | 11.45 | 11.51 | 11.26 | 11.46 | 161,556 | -0.09(-0.79%) |
Apr 16, 2010 | 11.48 | 11.63 | 11.33 | 11.55 | 237,974 | +0.09(+0.80%) |
Apr 15, 2010 | 11.45 | 11.56 | 11.43 | 11.46 | 92,931 | -0.03(-0.29%) |
Apr 14, 2010 | 11.28 | 11.50 | 11.28 | 11.49 | 142,578 | +0.27(+2.44%) |
Apr 13, 2010 | 11.09 | 11.27 | 10.99 | 11.22 | 135,714 | +0.07(+0.59%) |
Apr 12, 2010 | 11.47 | 11.62 | 10.82 | 11.15 | 490,551 | -0.32(-2.75%) |
Apr 09, 2010 | 11.67 | 11.72 | 11.36 | 11.47 | 147,996 | -0.22(-1.85%) |
Apr 08, 2010 | 11.84 | 11.89 | 11.66 | 11.68 | 56,549 | -0.23(-1.95%) |
Apr 07, 2010 | 11.80 | 11.99 | 11.71 | 11.92 | 87,341 | +0.07(+0.63%) |
Apr 06, 2010 | 11.64 | 11.85 | 11.62 | 11.84 | 117,244 | +0.12(+1.06%) |
Apr 05, 2010 | 11.85 | 11.85 | 11.57 | 11.72 | 153,449 | -0.03(-0.28%) |
Apr 01, 2010 | 11.75 | 11.75 | 11.75 | 0 | +0.17(+1.51%) | |
Mar 31, 2010 | 11.81 | 11.91 | 11.56 | 11.57 | 196,184 | -0.31(-2.58%) |
Mar 30, 2010 | 11.95 | 11.98 | 11.72 | 11.88 | 102,036 | -0.01(-0.07%) |
Mar 29, 2010 | 11.93 | 12.05 | 11.86 | 11.89 | 75,046 | -0.03(-0.28%) |
Mar 26, 2010 | 11.91 | 12.14 | 11.84 | 11.92 | 75,806 | +0.02(+0.21%) |
Mar 25, 2010 | 12.06 | 12.25 | 11.87 | 11.90 | 160,482 | -0.12(-1.03%) |
Mar 24, 2010 | 11.89 | 12.10 | 11.82 | 12.02 | 244,254 | +0.07(+0.62%) |
Mar 23, 2010 | 11.82 | 11.99 | 11.67 | 11.95 | 103,430 | +0.18(+1.54%) |
Mar 22, 2010 | 11.59 | 11.80 | 11.57 | 11.77 | 110,832 | +0.08(+0.71%) |
Mar 19, 2010 | 11.92 | 11.92 | 11.56 | 11.68 | 209,692 | -0.20(-1.67%) |
Mar 18, 2010 | 11.90 | 11.93 | 11.80 | 11.88 | 136,573 | +0.02(+0.21%) |
Mar 17, 2010 | 11.80 | 11.96 | 11.80 | 11.86 | 141,406 | +0.04(+0.35%) |
Mar 16, 2010 | 11.73 | 11.87 | 11.66 | 11.82 | 107,182 | +0.09(+0.77%) |
Mar 15, 2010 | 11.69 | 11.77 | 11.67 | 11.73 | 90,193 | +0.00(+0.00%) |
Mar 12, 2010 | 11.95 | 11.98 | 11.70 | 11.73 | 104,153 | -0.15(-1.25%) |
Mar 11, 2010 | 11.91 | 11.95 | 11.77 | 11.87 | 134,348 | -0.11(-0.90%) |
Mar 10, 2010 | 11.87 | 12.01 | 11.82 | 11.98 | 245,640 | +0.10(+0.83%) |
Mar 09, 2010 | 11.94 | 11.94 | 11.82 | 11.88 | 136,940 | -0.04(-0.35%) |
Mar 08, 2010 | 11.82 | 11.97 | 11.78 | 11.92 | 101,902 | +0.08(+0.70%) |
Mar 05, 2010 | 11.96 | 12.06 | 11.78 | 11.84 | 262,660 | -0.05(-0.42%) |
Mar 04, 2010 | 12.08 | 12.10 | 11.77 | 11.89 | 169,323 | -0.13(-1.10%) |
Mar 03, 2010 | 12.13 | 12.15 | 11.95 | 12.02 | 182,823 | -0.03(-0.27%) |
Mar 02, 2010 | 11.82 | 12.06 | 11.79 | 12.06 | 283,492 | +0.31(+2.60%) |
Mar 01, 2010 | 11.73 | 12.04 | 11.69 | 11.75 | 338,244 | +0.05(+0.42%) |
Feb 26, 2010 | 11.78 | 11.82 | 11.57 | 11.70 | 356,948 | -0.08(-0.70%) |
Feb 25, 2010 | 11.67 | 11.80 | 11.30 | 11.78 | 196,754 | +0.01(+0.07%) |
Feb 24, 2010 | 11.64 | 11.77 | 11.59 | 11.77 | 315,145 | +0.18(+1.57%) |
Feb 23, 2010 | 11.59 | 11.71 | 11.42 | 11.59 | 369,579 | +0.02(+0.21%) |
Feb 22, 2010 | 11.15 | 11.70 | 10.95 | 11.57 | 878,799 | +0.55(+5.02%) |
Feb 19, 2010 | 10.59 | 11.12 | 10.36 | 11.02 | 531,787 | +0.43(+4.06%) |
Feb 18, 2010 | 10.12 | 10.61 | 10.07 | 10.59 | 323,804 | +0.43(+4.23%) |
Feb 17, 2010 | 9.768 | 10.22 | 9.768 | 10.16 | 491,957 | +0.46(+4.77%) |
Feb 16, 2010 | 9.826 | 9.867 | 9.620 | 9.694 | 244,712 | -0.02(-0.25%) |
Feb 12, 2010 | 9.719 | 9.719 | 9.719 | 0 | +0.09(+0.94%) | |
Feb 11, 2010 | 9.578 | 9.636 | 9.496 | 9.628 | 274,760 | +0.05(+0.52%) |
Feb 10, 2010 | 9.710 | 9.710 | 9.496 | 9.578 | 284,066 | -0.13(-1.36%) |
Feb 09, 2010 | 9.859 | 9.884 | 9.636 | 9.710 | 148,876 | -0.01(-0.08%) |
Feb 08, 2010 | 9.884 | 9.884 | 9.694 | 9.719 | 110,756 | -0.15(-1.51%) |
Feb 05, 2010 | 9.776 | 9.867 | 9.661 | 9.867 | 156,066 | +0.09(+0.93%) |
Feb 04, 2010 | 9.966 | 10.12 | 9.776 | 9.776 | 129,903 | -0.23(-2.31%) |
Feb 03, 2010 | 9.950 | 10.10 | 9.851 | 10.01 | 132,209 | +0.07(+0.66%) |
Feb 02, 2010 | 9.950 | 10.11 | 9.867 | 9.942 | 190,279 | +0.05(+0.50%) |
Feb 01, 2010 | 9.950 | 10.03 | 9.826 | 9.892 | 234,918 | +0.01(+0.08%) |
Jan 29, 2010 | 10.01 | 10.08 | 9.884 | 9.884 | 252,353 | -0.03(-0.33%) |
Jan 28, 2010 | 10.14 | 10.14 | 9.743 | 9.917 | 265,389 | -0.17(-1.72%) |
Jan 27, 2010 | 9.884 | 10.12 | 9.876 | 10.09 | 221,481 | +0.25(+2.52%) |
Jan 26, 2010 | 9.917 | 10.07 | 9.842 | 9.842 | 215,646 | -0.07(-0.67%) |
Jan 25, 2010 | 9.834 | 9.942 | 9.702 | 9.909 | 179,361 | +0.20(+2.04%) |
Jan 22, 2010 | 9.925 | 9.983 | 9.710 | 9.710 | 157,154 | -0.19(-1.92%) |
Jan 21, 2010 | 10.12 | 10.13 | 9.785 | 9.900 | 174,077 | -0.17(-1.72%) |
Jan 20, 2010 | 10.09 | 10.16 | 9.942 | 10.07 | 116,873 | -0.02(-0.16%) |
Jan 19, 2010 | 10.23 | 10.23 | 10.02 | 10.09 | 170,365 | -0.07(-0.73%) |
Jan 15, 2010 | 10.16 | 10.16 | 10.16 | 0 | -0.02(-0.24%) | |
Jan 14, 2010 | 10.14 | 10.24 | 10.11 | 10.19 | 117,791 | +0.07(+0.65%) |
Jan 13, 2010 | 10.04 | 10.16 | 9.999 | 10.12 | 111,987 | +0.09(+0.91%) |
Jan 12, 2010 | 9.975 | 10.07 | 9.950 | 10.03 | 142,077 | -0.04(-0.41%) |
Jan 11, 2010 | 10.26 | 10.28 | 10.01 | 10.07 | 125,201 | -0.13(-1.29%) |
Jan 08, 2010 | 10.12 | 10.24 | 9.983 | 10.21 | 151,414 | +0.07(+0.65%) |
Jan 07, 2010 | 9.743 | 10.15 | 9.743 | 10.14 | 329,216 | +0.42(+4.33%) |
Jan 06, 2010 | 9.743 | 9.793 | 9.702 | 9.719 | 128,335 | -0.04(-0.42%) |
Jan 05, 2010 | 9.892 | 9.900 | 9.743 | 9.760 | 219,972 | -0.12(-1.17%) |
Jan 04, 2010 | 9.917 | 10.01 | 9.801 | 9.876 | 156,815 | +0.12(+1.18%) |
Dec 31, 2009 | 9.760 | 9.760 | 9.760 | 0 | -0.11(-1.09%) | |
Dec 30, 2009 | 9.876 | 9.925 | 9.760 | 9.867 | 92,928 | -0.07(-0.66%) |
Dec 29, 2009 | 10.03 | 10.03 | 9.909 | 9.933 | 55,674 | -0.08(-0.82%) |
Dec 28, 2009 | 10.01 | 10.05 | 9.925 | 10.02 | 57,493 | +0.00(+0.00%) |
Dec 24, 2009 | 9.983 | 10.07 | 9.917 | 10.02 | 34,745 | +0.07(+0.66%) |
Dec 23, 2009 | 9.826 | 9.983 | 9.743 | 9.950 | 115,359 | +0.15(+1.52%) |
Dec 22, 2009 | 9.884 | 9.884 | 9.744 | 9.801 | 133,217 | -0.03(-0.34%) |
Dec 21, 2009 | 9.834 | 9.892 | 9.743 | 9.834 | 102,204 | +0.05(+0.51%) |
Dec 18, 2009 | 9.710 | 9.809 | 9.512 | 9.785 | 374,896 | +0.16(+1.63%) |
Dec 17, 2009 | 9.694 | 9.834 | 9.545 | 9.628 | 307,338 | -0.16(-1.60%) |
Dec 16, 2009 | 9.859 | 9.958 | 9.743 | 9.785 | 161,027 | -0.02(-0.25%) |
Dec 15, 2009 | 9.950 | 9.983 | 9.785 | 9.809 | 276,640 | -0.16(-1.57%) |
Dec 14, 2009 | 9.834 | 10.01 | 9.785 | 9.966 | 126,920 | +0.09(+0.92%) |
Dec 11, 2009 | 9.876 | 9.999 | 9.752 | 9.876 | 144,761 | +0.04(+0.42%) |
Dec 10, 2009 | 9.942 | 9.942 | 9.694 | 9.834 | 192,073 | -0.10(-1.00%) |
Dec 09, 2009 | 9.809 | 9.950 | 9.735 | 9.933 | 240,705 | +0.11(+1.09%) |
Dec 08, 2009 | 9.851 | 9.950 | 9.801 | 9.826 | 125,679 | -0.12(-1.16%) |
Dec 07, 2009 | 10.02 | 10.07 | 9.892 | 9.942 | 98,200 | -0.09(-0.91%) |
Dec 04, 2009 | 10.06 | 10.24 | 9.834 | 10.03 | 131,810 | +0.23(+2.36%) |
Dec 03, 2009 | 10.07 | 10.07 | 9.785 | 9.801 | 118,827 | -0.26(-2.62%) |
Dec 02, 2009 | 9.900 | 10.07 | 9.785 | 10.07 | 222,766 | +0.17(+1.67%) |
Dec 01, 2009 | 9.909 | 10.13 | 9.851 | 9.900 | 199,085 | +0.03(+0.33%) |
Nov 30, 2009 | 9.677 | 9.884 | 9.512 | 9.867 | 263,348 | +0.16(+1.62%) |
Nov 27, 2009 | 9.735 | 9.909 | 9.520 | 9.710 | 126,956 | -0.21(-2.16%) |
Nov 25, 2009 | 10.01 | 10.01 | 9.909 | 9.925 | 123,549 | -0.08(-0.82%) |
Nov 24, 2009 | 9.983 | 10.07 | 9.917 | 10.01 | 108,501 | +0.00(+0.00%) |
Nov 23, 2009 | 9.991 | 10.21 | 9.785 | 10.01 | 215,520 | +0.04(+0.41%) |
Nov 20, 2009 | 9.636 | 9.991 | 9.636 | 9.966 | 154,485 | +0.21(+2.20%) |
Nov 19, 2009 | 9.801 | 9.892 | 9.694 | 9.752 | 172,513 | -0.21(-2.07%) |
Nov 18, 2009 | 9.892 | 10.09 | 9.710 | 9.958 | 256,549 | -0.02(-0.25%) |
Nov 17, 2009 | 9.776 | 10.03 | 9.760 | 9.983 | 112,366 | +0.09(+0.92%) |
Nov 16, 2009 | 9.628 | 9.929 | 9.529 | 9.892 | 127,671 | +0.29(+3.01%) |
Nov 13, 2009 | 9.603 | 9.644 | 9.496 | 9.603 | 134,974 | +0.04(+0.43%) |
Nov 12, 2009 | 9.834 | 9.925 | 9.545 | 9.562 | 135,144 | -0.32(-3.26%) |
Nov 11, 2009 | 10.02 | 10.03 | 9.826 | 9.884 | 89,424 | -0.05(-0.50%) |
Nov 10, 2009 | 9.942 | 10.05 | 9.776 | 9.933 | 220,477 | -0.09(-0.91%) |
Nov 09, 2009 | 9.842 | 10.04 | 9.842 | 10.02 | 200,337 | +0.10(+1.00%) |
Nov 06, 2009 | 9.669 | 9.942 | 9.669 | 9.925 | 153,471 | +0.12(+1.26%) |
Nov 05, 2009 | 9.620 | 9.809 | 9.537 | 9.801 | 112,367 | +0.30(+3.13%) |
Nov 04, 2009 | 9.446 | 9.859 | 9.446 | 9.504 | 224,539 | -0.02(-0.26%) |
Nov 03, 2009 | 9.331 | 9.549 | 9.306 | 9.529 | 178,414 | +0.12(+1.32%) |
Nov 02, 2009 | 9.355 | 9.424 | 9.306 | 9.405 | 303,079 | +0.09(+0.98%) |
Oct 30, 2009 | 9.553 | 9.644 | 9.314 | 9.314 | 225,880 | -0.34(-3.51%) |
Oct 29, 2009 | 9.702 | 9.768 | 9.570 | 9.653 | 128,712 | +0.08(+0.86%) |
Oct 28, 2009 | 9.867 | 9.942 | 9.496 | 9.570 | 154,359 | -0.34(-3.42%) |
Oct 27, 2009 | 9.900 | 9.925 | 9.694 | 9.909 | 163,713 | +0.04(+0.42%) |
Oct 26, 2009 | 9.991 | 10.13 | 9.727 | 9.867 | 183,928 | -0.13(-1.32%) |
Oct 23, 2009 | 10.09 | 10.32 | 9.950 | 9.999 | 191,161 | -0.28(-2.73%) |
Oct 22, 2009 | 10.15 | 10.33 | 10.05 | 10.28 | 179,304 | +0.17(+1.72%) |
Oct 21, 2009 | 10.09 | 10.31 | 10.07 | 10.11 | 240,936 | -0.02(-0.24%) |
Oct 20, 2009 | 10.07 | 10.32 | 10.02 | 10.13 | 263,872 | -0.10(-0.97%) |
Oct 19, 2009 | 9.818 | 10.26 | 9.727 | 10.23 | 520,976 | +0.51(+5.27%) |
Oct 16, 2009 | 9.512 | 9.760 | 9.479 | 9.719 | 183,696 | +0.11(+1.12%) |
Oct 15, 2009 | 9.710 | 9.735 | 9.479 | 9.611 | 179,232 | -0.14(-1.44%) |
Oct 14, 2009 | 9.818 | 9.842 | 9.545 | 9.752 | 193,451 | +0.07(+0.77%) |
Oct 13, 2009 | 9.520 | 9.710 | 9.448 | 9.677 | 195,982 | +0.10(+1.03%) |
Oct 12, 2009 | 9.586 | 9.859 | 9.496 | 9.578 | 110,166 | -0.06(-0.60%) |
Oct 09, 2009 | 9.644 | 9.677 | 9.430 | 9.636 | 92,809 | +0.03(+0.34%) |
Oct 08, 2009 | 9.826 | 9.884 | 9.586 | 9.603 | 157,822 | -0.13(-1.36%) |
Oct 07, 2009 | 9.653 | 9.826 | 9.512 | 9.735 | 178,618 | +0.09(+0.94%) |
Oct 06, 2009 | 9.454 | 9.710 | 9.306 | 9.644 | 301,672 | +0.28(+3.00%) |
Oct 05, 2009 | 9.405 | 9.438 | 9.289 | 9.364 | 181,082 | -0.02(-0.18%) |
Oct 02, 2009 | 9.314 | 9.494 | 9.298 | 9.380 | 172,339 | +0.02(+0.26%) |
Oct 01, 2009 | 9.405 | 9.562 | 9.322 | 9.355 | 240,644 | -0.07(-0.70%) |
Sep 30, 2009 | 9.512 | 9.595 | 9.339 | 9.421 | 270,196 | -0.09(-0.95%) |
Sep 29, 2009 | 9.347 | 9.677 | 9.339 | 9.512 | 298,157 | +0.17(+1.86%) |
Sep 28, 2009 | 9.124 | 9.438 | 9.124 | 9.339 | 258,107 | +0.20(+2.17%) |
Sep 25, 2009 | 9.149 | 9.223 | 9.083 | 9.141 | 428,212 | -0.01(-0.09%) |
Sep 24, 2009 | 9.372 | 9.405 | 9.141 | 9.149 | 346,719 | -0.13(-1.42%) |
Sep 23, 2009 | 9.388 | 9.430 | 9.182 | 9.281 | 429,678 | -0.13(-1.40%) |
Sep 22, 2009 | 9.677 | 9.735 | 9.380 | 9.413 | 644,404 | -0.17(-1.72%) |
Sep 21, 2009 | 9.520 | 9.611 | 9.504 | 9.578 | 280,055 | +0.02(+0.17%) |
Sep 18, 2009 | 9.661 | 9.776 | 9.512 | 9.562 | 530,080 | -0.02(-0.26%) |
Sep 17, 2009 | 9.677 | 9.776 | 9.570 | 9.586 | 329,373 | -0.07(-0.68%) |
Sep 16, 2009 | 9.859 | 9.909 | 9.586 | 9.653 | 369,366 | -0.12(-1.27%) |
Sep 15, 2009 | 9.793 | 9.842 | 9.677 | 9.776 | 298,557 | +0.08(+0.85%) |
Sep 14, 2009 | 9.669 | 9.876 | 9.545 | 9.694 | 262,106 | +0.01(+0.09%) |
Sep 11, 2009 | 9.884 | 9.909 | 9.611 | 9.686 | 426,365 | -0.23(-2.33%) |
Sep 10, 2009 | 10.02 | 10.03 | 9.851 | 9.917 | 319,857 | -0.09(-0.91%) |
Sep 09, 2009 | 10.06 | 10.26 | 9.917 | 10.01 | 172,555 | -0.02(-0.25%) |
Sep 08, 2009 | 10.24 | 10.29 | 9.942 | 10.03 | 264,687 | -0.09(-0.90%) |
Sep 04, 2009 | 10.18 | 10.23 | 9.991 | 10.12 | 139,473 | -0.07(-0.73%) |
Sep 03, 2009 | 10.01 | 10.21 | 9.876 | 10.20 | 176,959 | +0.27(+2.75%) |
Sep 02, 2009 | 10.07 | 10.11 | 9.851 | 9.925 | 735,379 | -0.15(-1.48%) |
Sep 01, 2009 | 10.27 | 10.35 | 9.917 | 10.07 | 451,274 | -0.35(-3.40%) |
Aug 31, 2009 | 10.34 | 10.52 | 10.31 | 10.43 | 131,926 | -0.03(-0.32%) |
Aug 28, 2009 | 10.75 | 10.77 | 10.37 | 10.46 | 108,887 | -0.17(-1.55%) |
Aug 27, 2009 | 10.51 | 10.65 | 10.46 | 10.63 | 110,342 | +0.05(+0.47%) |
Aug 26, 2009 | 10.54 | 10.62 | 10.47 | 10.58 | 130,332 | +0.02(+0.16%) |
Aug 25, 2009 | 10.66 | 10.69 | 10.51 | 10.56 | 233,188 | +0.01(+0.08%) |
Aug 24, 2009 | 10.71 | 10.76 | 10.49 | 10.55 | 230,194 | -0.10(-0.93%) |
Aug 21, 2009 | 10.55 | 10.68 | 10.30 | 10.65 | 312,240 | +0.26(+2.46%) |
Aug 20, 2009 | 10.52 | 10.54 | 10.31 | 10.40 | 141,766 | -0.04(-0.40%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.24 | 10.44 | 124,411 | +0.04(+0.40%) |
Aug 18, 2009 | 10.61 | 10.61 | 10.35 | 10.40 | 185,727 | -0.13(-1.25%) |
Aug 17, 2009 | 10.35 | 10.73 | 10.35 | 10.53 | 193,811 | -0.21(-1.92%) |
Aug 14, 2009 | 10.73 | 10.82 | 10.55 | 10.73 | 202,234 | +0.02(+0.23%) |
Aug 13, 2009 | 10.68 | 10.73 | 10.40 | 10.71 | 140,537 | +0.12(+1.09%) |
Aug 12, 2009 | 10.70 | 10.82 | 10.49 | 10.59 | 327,969 | -0.09(-0.85%) |
Aug 11, 2009 | 10.36 | 10.78 | 10.36 | 10.68 | 412,835 | +0.32(+3.11%) |
Aug 10, 2009 | 9.743 | 10.45 | 9.743 | 10.36 | 558,977 | +0.69(+7.08%) |
Aug 07, 2009 | 9.752 | 10.01 | 9.669 | 9.677 | 272,654 | +0.10(+1.03%) |
Aug 06, 2009 | 10.44 | 10.48 | 9.405 | 9.578 | 559,728 | -0.74(-7.20%) |
Aug 05, 2009 | 10.35 | 10.48 | 10.24 | 10.32 | 141,968 | -0.05(-0.48%) |
Aug 04, 2009 | 10.29 | 10.47 | 10.16 | 10.37 | 219,096 | +0.12(+1.13%) |
Aug 03, 2009 | 10.19 | 10.30 | 10.03 | 10.26 | 194,925 | +0.17(+1.64%) |
Jul 31, 2009 | 10.12 | 10.30 | 10.07 | 10.09 | 179,733 | -0.07(-0.65%) |
Jul 30, 2009 | 10.39 | 10.39 | 9.058 | 10.16 | 296,885 | -0.12(-1.21%) |
Jul 29, 2009 | 10.31 | 10.45 | 10.16 | 10.28 | 228,715 | -0.09(-0.88%) |
Jul 28, 2009 | 10.07 | 10.40 | 10.07 | 10.37 | 253,094 | +0.27(+2.70%) |
Jul 27, 2009 | 10.03 | 10.21 | 9.909 | 10.10 | 271,372 | +0.11(+1.07%) |
Jul 24, 2009 | 10.08 | 10.17 | 9.917 | 9.991 | 223,960 | -0.14(-1.39%) |
Jul 23, 2009 | 10.04 | 10.29 | 9.958 | 10.13 | 207,635 | +0.07(+0.66%) |
Jul 22, 2009 | 10.02 | 10.14 | 9.933 | 10.07 | 211,618 | -0.07(-0.73%) |
Jul 21, 2009 | 10.20 | 10.20 | 9.991 | 10.14 | 221,945 | -0.03(-0.33%) |
Jul 20, 2009 | 10.12 | 10.24 | 9.991 | 10.17 | 154,485 | +0.07(+0.74%) |
Jul 17, 2009 | 9.975 | 10.12 | 9.909 | 10.10 | 321,357 | +0.09(+0.91%) |
Jul 16, 2009 | 9.785 | 10.02 | 9.702 | 10.01 | 268,923 | +0.25(+2.54%) |
Jul 15, 2009 | 9.364 | 9.760 | 9.281 | 9.760 | 282,104 | +0.50(+5.35%) |
Jul 14, 2009 | 9.331 | 9.421 | 9.248 | 9.264 | 127,063 | -0.02(-0.27%) |
Jul 13, 2009 | 9.110 | 9.331 | 9.025 | 9.289 | 160,822 | +0.17(+1.90%) |
Jul 10, 2009 | 9.091 | 9.331 | 9.000 | 9.116 | 129,587 | +0.00(+0.00%) |
Jul 09, 2009 | 9.124 | 9.248 | 9.066 | 9.116 | 216,208 | +0.04(+0.46%) |
Jul 08, 2009 | 9.298 | 9.372 | 9.017 | 9.075 | 285,038 | -0.21(-2.22%) |
Jul 07, 2009 | 9.553 | 9.636 | 9.281 | 9.281 | 238,607 | -0.29(-3.02%) |
Jul 06, 2009 | 9.264 | 9.570 | 9.208 | 9.570 | 398,712 | +0.31(+3.39%) |
Jul 02, 2009 | 9.520 | 9.520 | 9.248 | 9.256 | 344,516 | -0.26(-2.78%) |