Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.308 | 7.391 | 7.159 | 7.196 | 1,057,435 | -0.09(-1.27%) |
Jun 29, 2010 | 7.456 | 7.494 | 7.289 | 7.289 | 1,454,540 | -0.33(-4.27%) |
Jun 25, 2010 | 7.614 | 7.744 | 7.568 | 7.614 | 1,588,811 | +0.05(+0.61%) |
Jun 24, 2010 | 7.670 | 7.726 | 7.540 | 7.568 | 1,448,234 | -0.13(-1.69%) |
Jun 23, 2010 | 7.958 | 7.986 | 7.670 | 7.698 | 2,090,348 | -0.21(-2.70%) |
Jun 22, 2010 | 8.580 | 8.580 | 7.856 | 7.911 | 3,135,865 | -0.72(-8.29%) |
Jun 21, 2010 | 8.998 | 9.007 | 8.552 | 8.626 | 917,265 | -0.14(-1.59%) |
Jun 18, 2010 | 8.719 | 8.845 | 8.664 | 8.766 | 742,741 | +0.10(+1.18%) |
Jun 17, 2010 | 8.719 | 8.738 | 8.543 | 8.664 | 817,775 | -0.06(-0.64%) |
Jun 16, 2010 | 8.868 | 8.914 | 8.636 | 8.719 | 1,945,312 | -0.47(-5.15%) |
Jun 15, 2010 | 9.156 | 9.379 | 9.072 | 9.193 | 612,857 | +0.15(+1.64%) |
Jun 14, 2010 | 8.905 | 9.193 | 8.905 | 9.044 | 585,457 | +0.20(+2.20%) |
Jun 11, 2010 | 9.091 | 9.165 | 8.840 | 8.849 | 1,287,737 | -0.37(-3.98%) |
Jun 10, 2010 | 9.184 | 9.221 | 8.859 | 9.216 | 659,623 | +0.19(+2.11%) |
Jun 09, 2010 | 9.063 | 9.174 | 8.951 | 9.026 | 876,906 | +0.22(+2.53%) |
Jun 08, 2010 | 8.812 | 8.849 | 8.599 | 8.803 | 657,569 | +0.05(+0.53%) |
Jun 07, 2010 | 9.258 | 9.304 | 8.691 | 8.757 | 2,215,122 | -0.48(-5.23%) |
Jun 04, 2010 | 9.453 | 9.527 | 9.211 | 9.239 | 660,379 | -0.40(-4.14%) |
Jun 03, 2010 | 9.555 | 9.732 | 9.518 | 9.639 | 467,591 | +0.13(+1.37%) |
Jun 02, 2010 | 9.601 | 9.629 | 9.091 | 9.509 | 3,402,516 | +0.00(+0.00%) |
Jun 01, 2010 | 9.713 | 9.769 | 9.499 | 9.509 | 597,796 | -0.29(-2.94%) |
May 28, 2010 | 9.796 | 9.908 | 9.606 | 9.796 | 636,310 | +0.00(+0.00%) |
May 27, 2010 | 9.741 | 9.815 | 9.537 | 9.796 | 1,081,835 | +0.26(+2.73%) |
May 26, 2010 | 9.899 | 10.02 | 9.499 | 9.537 | 1,645,468 | -0.32(-3.30%) |
May 25, 2010 | 9.787 | 9.973 | 9.639 | 9.861 | 1,045,948 | -0.17(-1.67%) |
May 24, 2010 | 10.11 | 10.24 | 10.01 | 10.03 | 561,347 | -0.12(-1.19%) |
May 21, 2010 | 9.913 | 10.17 | 9.751 | 10.15 | 1,468,107 | +0.06(+0.55%) |
May 20, 2010 | 10.09 | 10.39 | 10.03 | 10.09 | 1,302,713 | -0.46(-4.31%) |
May 19, 2010 | 10.68 | 10.85 | 10.47 | 10.55 | 795,860 | -0.17(-1.56%) |
May 18, 2010 | 10.97 | 11.06 | 10.69 | 10.72 | 990,994 | -0.15(-1.37%) |
May 17, 2010 | 10.82 | 10.96 | 10.70 | 10.86 | 1,407,541 | +0.12(+1.12%) |
May 14, 2010 | 10.84 | 10.91 | 10.62 | 10.74 | 1,189,337 | -0.15(-1.36%) |
May 13, 2010 | 10.86 | 10.96 | 10.75 | 10.89 | 941,276 | -0.05(-0.43%) |
May 12, 2010 | 10.79 | 10.99 | 10.79 | 10.94 | 760,609 | +0.15(+1.38%) |
May 11, 2010 | 10.79 | 10.95 | 10.55 | 10.79 | 1,260,036 | +0.05(+0.43%) |
May 10, 2010 | 10.68 | 10.94 | 10.54 | 10.74 | 980,454 | +0.49(+4.80%) |
May 07, 2010 | 10.45 | 10.49 | 9.750 | 10.25 | 1,121,649 | -0.20(-1.95%) |
May 06, 2010 | 10.96 | 11.12 | 9.100 | 10.46 | 1,054,910 | -0.54(-4.90%) |
May 05, 2010 | 11.12 | 11.33 | 10.93 | 10.99 | 835,004 | -0.16(-1.41%) |
May 04, 2010 | 11.17 | 11.30 | 10.99 | 11.15 | 1,214,537 | -0.14(-1.23%) |
May 03, 2010 | 10.92 | 11.33 | 10.73 | 11.29 | 824,316 | +0.41(+3.75%) |
Apr 30, 2010 | 11.14 | 11.23 | 10.74 | 10.88 | 912,393 | -0.26(-2.33%) |
Apr 29, 2010 | 11.02 | 11.25 | 10.67 | 11.14 | 1,657,606 | +0.22(+2.04%) |
Apr 28, 2010 | 11.37 | 11.51 | 10.87 | 10.92 | 1,319,654 | -0.43(-3.76%) |
Apr 27, 2010 | 11.60 | 11.69 | 11.29 | 11.35 | 1,084,686 | -0.32(-2.71%) |
Apr 26, 2010 | 11.80 | 11.80 | 11.59 | 11.66 | 632,010 | -0.14(-1.18%) |
Apr 23, 2010 | 12.07 | 12.07 | 11.70 | 11.80 | 884,792 | -0.27(-2.23%) |
Apr 22, 2010 | 11.51 | 12.17 | 11.44 | 12.07 | 1,235,604 | +0.46(+3.92%) |
Apr 21, 2010 | 11.56 | 11.63 | 11.39 | 11.62 | 812,490 | +0.08(+0.72%) |
Apr 20, 2010 | 11.19 | 11.55 | 11.15 | 11.53 | 963,646 | +0.36(+3.24%) |
Apr 19, 2010 | 11.26 | 11.38 | 10.99 | 11.17 | 559,471 | -0.11(-0.99%) |
Apr 16, 2010 | 11.19 | 11.48 | 11.12 | 11.28 | 1,075,103 | +0.06(+0.50%) |
Apr 15, 2010 | 11.30 | 11.47 | 11.18 | 11.23 | 661,725 | -0.06(-0.49%) |
Apr 14, 2010 | 11.34 | 11.44 | 11.21 | 11.28 | 482,668 | +0.06(+0.50%) |
Apr 13, 2010 | 11.55 | 11.67 | 11.22 | 11.23 | 1,050,139 | -0.34(-2.97%) |
Apr 12, 2010 | 10.79 | 11.59 | 10.79 | 11.57 | 2,373,457 | +0.84(+7.79%) |
Apr 09, 2010 | 10.74 | 10.90 | 10.64 | 10.73 | 984,364 | -0.05(-0.43%) |
Apr 08, 2010 | 10.67 | 10.90 | 10.63 | 10.78 | 848,679 | +0.04(+0.35%) |
Apr 07, 2010 | 10.75 | 10.95 | 10.64 | 10.74 | 1,771,701 | +0.06(+0.52%) |
Apr 06, 2010 | 10.54 | 10.69 | 10.48 | 10.69 | 581,114 | +0.12(+1.14%) |
Apr 05, 2010 | 10.35 | 10.57 | 10.35 | 10.57 | 879,658 | +0.23(+2.25%) |
Apr 01, 2010 | 10.32 | 10.34 | 10.34 | 10.34 | 909,131 | +0.07(+0.63%) |
Mar 31, 2010 | 10.33 | 10.46 | 10.22 | 10.27 | 1,013,933 | -0.08(-0.81%) |
Mar 30, 2010 | 10.34 | 10.53 | 10.24 | 10.35 | 797,870 | -0.01(-0.09%) |
Mar 29, 2010 | 10.36 | 10.46 | 10.05 | 10.36 | 894,154 | +0.00(+0.00%) |
Mar 26, 2010 | 10.32 | 10.56 | 10.26 | 10.36 | 1,533,649 | +0.06(+0.54%) |
Mar 25, 2010 | 10.11 | 10.66 | 9.992 | 10.31 | 3,503,892 | +0.20(+1.93%) |
Mar 24, 2010 | 9.769 | 10.16 | 9.397 | 10.11 | 6,560,196 | -0.28(-2.68%) |
Mar 23, 2010 | 10.35 | 10.47 | 10.28 | 10.39 | 1,930,616 | +0.07(+0.72%) |
Mar 22, 2010 | 10.29 | 10.35 | 10.11 | 10.32 | 1,338,128 | -0.07(-0.72%) |
Mar 19, 2010 | 10.38 | 10.39 | 10.14 | 10.39 | 1,625,006 | +0.04(+0.36%) |
Mar 18, 2010 | 10.33 | 10.38 | 10.22 | 10.35 | 1,201,783 | +0.04(+0.36%) |
Mar 17, 2010 | 10.33 | 10.45 | 10.25 | 10.32 | 1,612,432 | +0.03(+0.27%) |
Mar 16, 2010 | 9.936 | 10.38 | 9.927 | 10.29 | 5,237,702 | +0.55(+5.62%) |
Mar 15, 2010 | 9.685 | 9.750 | 9.400 | 9.741 | 1,103,572 | +0.08(+0.87%) |
Mar 12, 2010 | 9.295 | 9.750 | 9.295 | 9.657 | 1,902,406 | +0.14(+1.46%) |
Mar 11, 2010 | 9.082 | 9.592 | 9.054 | 9.518 | 3,552,499 | +0.34(+3.74%) |
Mar 10, 2010 | 8.664 | 9.193 | 8.589 | 9.174 | 5,355,346 | +0.84(+10.02%) |
Mar 09, 2010 | 7.893 | 8.487 | 7.893 | 8.339 | 2,031,884 | +0.40(+5.03%) |
Mar 08, 2010 | 8.014 | 8.125 | 7.930 | 7.939 | 1,009,805 | -0.06(-0.70%) |
Mar 05, 2010 | 7.884 | 8.004 | 7.791 | 7.995 | 1,046,997 | +0.17(+2.14%) |
Mar 04, 2010 | 7.744 | 7.856 | 7.698 | 7.828 | 965,355 | +0.06(+0.84%) |
Mar 03, 2010 | 7.846 | 7.902 | 7.754 | 7.763 | 1,279,566 | -0.06(-0.71%) |
Mar 02, 2010 | 7.837 | 7.856 | 7.772 | 7.819 | 642,863 | -0.04(-0.47%) |
Mar 01, 2010 | 7.911 | 7.939 | 7.763 | 7.856 | 778,451 | -0.03(-0.35%) |
Feb 26, 2010 | 7.856 | 7.930 | 7.846 | 7.884 | 746,430 | +0.14(+1.80%) |
Feb 25, 2010 | 7.689 | 7.754 | 7.633 | 7.744 | 653,471 | +0.01(+0.12%) |
Feb 24, 2010 | 7.846 | 7.893 | 7.679 | 7.735 | 640,718 | -0.07(-0.83%) |
Feb 23, 2010 | 7.828 | 7.911 | 7.768 | 7.800 | 619,718 | -0.03(-0.36%) |
Feb 22, 2010 | 7.800 | 7.846 | 7.772 | 7.828 | 492,897 | +0.03(+0.36%) |
Feb 19, 2010 | 7.893 | 7.921 | 7.763 | 7.800 | 658,886 | -0.09(-1.18%) |
Feb 18, 2010 | 7.958 | 7.967 | 7.865 | 7.893 | 433,141 | -0.05(-0.58%) |
Feb 17, 2010 | 7.884 | 7.976 | 7.837 | 7.939 | 545,264 | +0.10(+1.30%) |
Feb 16, 2010 | 7.856 | 7.865 | 7.735 | 7.837 | 412,787 | +0.07(+0.84%) |
Feb 12, 2010 | 7.707 | 7.772 | 7.772 | 7.772 | 696,117 | +0.02(+0.24%) |
Feb 11, 2010 | 7.735 | 7.754 | 7.651 | 7.754 | 702,955 | +0.02(+0.24%) |
Feb 10, 2010 | 7.661 | 7.781 | 7.624 | 7.735 | 437,470 | +0.03(+0.36%) |
Feb 09, 2010 | 7.716 | 7.781 | 7.624 | 7.707 | 821,890 | +0.08(+1.10%) |
Feb 08, 2010 | 7.577 | 7.707 | 7.531 | 7.624 | 572,938 | +0.02(+0.24%) |
Feb 05, 2010 | 7.577 | 7.642 | 7.494 | 7.605 | 445,154 | +0.03(+0.37%) |
Feb 04, 2010 | 7.726 | 7.772 | 7.577 | 7.577 | 635,028 | -0.19(-2.51%) |
Feb 03, 2010 | 7.874 | 7.911 | 7.726 | 7.772 | 508,707 | -0.10(-1.30%) |
Feb 02, 2010 | 7.911 | 7.967 | 7.846 | 7.874 | 549,636 | -0.06(-0.70%) |
Feb 01, 2010 | 7.846 | 7.949 | 7.707 | 7.930 | 673,506 | +0.10(+1.30%) |
Jan 29, 2010 | 7.846 | 7.949 | 7.805 | 7.828 | 606,300 | +0.00(+0.00%) |
Jan 28, 2010 | 7.874 | 7.986 | 7.754 | 7.828 | 680,125 | -0.07(-0.82%) |
Jan 27, 2010 | 7.856 | 7.911 | 7.735 | 7.893 | 1,000,660 | -0.02(-0.23%) |
Jan 26, 2010 | 7.930 | 8.014 | 7.874 | 7.911 | 1,024,149 | -0.04(-0.47%) |
Jan 25, 2010 | 8.097 | 8.106 | 7.916 | 7.949 | 1,133,783 | -0.10(-1.27%) |
Jan 22, 2010 | 8.144 | 8.209 | 8.041 | 8.051 | 729,657 | -0.08(-1.03%) |
Jan 21, 2010 | 8.376 | 8.404 | 8.125 | 8.134 | 1,118,385 | -0.20(-2.45%) |
Jan 20, 2010 | 8.274 | 8.357 | 8.274 | 8.339 | 1,247,395 | +0.02(+0.22%) |
Jan 19, 2010 | 8.218 | 8.325 | 8.181 | 8.320 | 1,085,276 | +0.15(+1.82%) |
Jan 15, 2010 | 8.171 | 8.171 | 8.171 | 8.171 | 1,515,865 | +0.06(+0.69%) |
Jan 14, 2010 | 8.023 | 8.134 | 7.986 | 8.116 | 846,630 | +0.08(+1.04%) |
Jan 13, 2010 | 8.069 | 8.106 | 7.939 | 8.032 | 990,123 | +0.03(+0.35%) |
Jan 12, 2010 | 7.893 | 8.014 | 7.846 | 8.004 | 1,422,440 | +0.08(+1.06%) |
Jan 11, 2010 | 8.060 | 8.060 | 7.902 | 7.921 | 1,447,930 | -0.07(-0.81%) |
Jan 08, 2010 | 8.023 | 8.088 | 7.939 | 7.986 | 1,508,287 | -0.07(-0.92%) |
Jan 07, 2010 | 8.283 | 8.320 | 8.004 | 8.060 | 2,175,084 | -0.21(-2.58%) |
Jan 06, 2010 | 8.357 | 8.677 | 8.264 | 8.274 | 7,239,400 | -1.24(-13.07%) |
Jan 05, 2010 | 9.676 | 9.778 | 9.472 | 9.518 | 938,936 | -0.04(-0.39%) |
Jan 04, 2010 | 9.499 | 9.555 | 9.314 | 9.555 | 800,183 | +0.20(+2.18%) |
Dec 31, 2009 | 9.629 | 9.351 | 9.351 | 9.351 | 924,854 | -0.32(-3.27%) |
Dec 30, 2009 | 9.806 | 9.852 | 9.611 | 9.666 | 466,245 | -0.19(-1.89%) |
Dec 29, 2009 | 9.834 | 9.899 | 9.750 | 9.852 | 228,237 | +0.07(+0.76%) |
Dec 28, 2009 | 9.861 | 9.889 | 9.732 | 9.778 | 260,843 | -0.07(-0.75%) |
Dec 24, 2009 | 9.843 | 9.917 | 9.824 | 9.852 | 225,157 | +0.05(+0.47%) |
Dec 23, 2009 | 9.732 | 9.834 | 9.663 | 9.806 | 195,314 | +0.15(+1.54%) |
Dec 22, 2009 | 9.629 | 9.750 | 9.584 | 9.657 | 321,123 | +0.07(+0.78%) |
Dec 21, 2009 | 9.397 | 9.713 | 9.388 | 9.583 | 453,924 | +0.21(+2.28%) |
Dec 18, 2009 | 9.379 | 9.444 | 9.286 | 9.369 | 1,343,543 | -0.03(-0.30%) |
Dec 17, 2009 | 9.434 | 9.518 | 9.304 | 9.397 | 299,128 | -0.13(-1.36%) |
Dec 16, 2009 | 9.537 | 9.685 | 9.444 | 9.527 | 475,026 | +0.06(+0.69%) |
Dec 15, 2009 | 9.472 | 9.583 | 9.425 | 9.462 | 411,161 | -0.01(-0.10%) |
Dec 14, 2009 | 9.239 | 9.490 | 9.174 | 9.472 | 559,104 | +0.20(+2.20%) |
Dec 11, 2009 | 9.184 | 9.304 | 9.063 | 9.267 | 440,958 | +0.16(+1.73%) |
Dec 10, 2009 | 9.119 | 9.156 | 9.017 | 9.109 | 397,878 | +0.06(+0.62%) |
Dec 09, 2009 | 9.091 | 9.091 | 8.970 | 9.054 | 291,188 | -0.06(-0.71%) |
Dec 08, 2009 | 8.998 | 9.202 | 8.905 | 9.119 | 556,858 | -0.16(-1.70%) |
Dec 07, 2009 | 9.211 | 9.351 | 9.211 | 9.277 | 674,493 | +0.09(+1.01%) |
Dec 04, 2009 | 9.109 | 9.332 | 9.017 | 9.184 | 727,555 | +0.15(+1.64%) |
Dec 03, 2009 | 9.109 | 9.230 | 9.026 | 9.035 | 439,846 | -0.07(-0.71%) |
Dec 02, 2009 | 8.970 | 9.193 | 8.942 | 9.100 | 384,183 | +0.10(+1.14%) |
Dec 01, 2009 | 9.063 | 9.082 | 8.951 | 8.998 | 423,197 | +0.05(+0.52%) |
Nov 30, 2009 | 9.119 | 9.211 | 8.863 | 8.951 | 906,893 | +0.08(+0.94%) |
Nov 27, 2009 | 8.784 | 9.054 | 8.784 | 8.868 | 239,187 | -0.18(-1.95%) |
Nov 25, 2009 | 9.109 | 9.109 | 8.993 | 9.044 | 349,115 | -0.02(-0.20%) |
Nov 24, 2009 | 9.035 | 9.109 | 8.826 | 9.063 | 673,360 | -0.01(-0.10%) |
Nov 23, 2009 | 9.007 | 9.177 | 8.961 | 9.072 | 450,039 | +0.18(+1.98%) |
Nov 20, 2009 | 8.757 | 8.998 | 8.757 | 8.896 | 309,115 | +0.05(+0.52%) |
Nov 19, 2009 | 8.914 | 8.914 | 8.664 | 8.849 | 523,763 | -0.15(-1.65%) |
Nov 18, 2009 | 9.063 | 9.184 | 8.942 | 8.998 | 330,456 | -0.04(-0.41%) |
Nov 17, 2009 | 8.989 | 9.119 | 8.951 | 9.035 | 270,415 | -0.03(-0.31%) |
Nov 16, 2009 | 8.877 | 9.193 | 8.775 | 9.063 | 956,572 | +0.33(+3.83%) |
Nov 13, 2009 | 8.701 | 8.868 | 8.645 | 8.729 | 625,310 | -0.07(-0.84%) |
Nov 12, 2009 | 8.961 | 9.082 | 8.775 | 8.803 | 498,776 | -0.20(-2.27%) |
Nov 11, 2009 | 9.109 | 9.165 | 8.905 | 9.007 | 733,340 | +0.00(+0.00%) |
Nov 10, 2009 | 9.193 | 9.304 | 8.942 | 9.007 | 827,903 | -0.27(-2.90%) |
Nov 09, 2009 | 9.314 | 9.462 | 9.202 | 9.277 | 506,589 | +0.02(+0.20%) |
Nov 06, 2009 | 9.137 | 9.341 | 9.063 | 9.258 | 593,218 | +0.04(+0.40%) |
Nov 05, 2009 | 8.896 | 9.230 | 8.831 | 9.221 | 599,473 | +0.39(+4.42%) |
Nov 04, 2009 | 8.979 | 8.979 | 8.794 | 8.831 | 696,222 | -0.09(-1.04%) |
Nov 03, 2009 | 8.626 | 8.970 | 8.580 | 8.924 | 847,137 | +0.25(+2.89%) |
Nov 02, 2009 | 8.710 | 8.738 | 8.404 | 8.673 | 1,319,430 | -0.01(-0.11%) |
Oct 30, 2009 | 8.877 | 8.961 | 8.682 | 8.682 | 826,279 | -0.28(-3.11%) |
Oct 29, 2009 | 8.831 | 9.072 | 8.746 | 8.961 | 1,159,125 | +0.25(+2.88%) |
Oct 28, 2009 | 9.100 | 9.137 | 8.664 | 8.710 | 1,406,380 | -0.36(-3.99%) |
Oct 27, 2009 | 9.174 | 9.341 | 9.054 | 9.072 | 840,074 | -0.09(-1.01%) |
Oct 26, 2009 | 9.267 | 9.472 | 8.951 | 9.165 | 1,194,264 | -0.12(-1.30%) |
Oct 23, 2009 | 9.351 | 9.518 | 9.267 | 9.286 | 437,920 | -0.16(-1.67%) |
Oct 22, 2009 | 9.351 | 9.574 | 9.184 | 9.444 | 781,665 | +0.14(+1.50%) |
Oct 21, 2009 | 10.09 | 10.20 | 9.267 | 9.304 | 2,334,013 | -1.07(-10.30%) |
Oct 20, 2009 | 10.30 | 10.49 | 10.19 | 10.37 | 1,306,639 | -0.06(-0.53%) |
Oct 19, 2009 | 10.32 | 10.47 | 10.25 | 10.43 | 499,738 | +0.18(+1.72%) |
Oct 16, 2009 | 9.917 | 10.36 | 9.869 | 10.25 | 1,150,358 | +0.28(+2.79%) |
Oct 15, 2009 | 9.992 | 10.01 | 9.936 | 9.973 | 665,530 | -0.05(-0.46%) |
Oct 14, 2009 | 10.20 | 10.20 | 9.954 | 10.02 | 489,925 | -0.05(-0.46%) |
Oct 13, 2009 | 10.07 | 10.11 | 9.861 | 10.07 | 558,103 | +0.00(+0.00%) |
Oct 12, 2009 | 9.992 | 10.14 | 9.954 | 10.07 | 295,173 | +0.08(+0.84%) |
Oct 09, 2009 | 10.05 | 10.22 | 9.917 | 9.982 | 1,056,747 | -0.04(-0.37%) |
Oct 08, 2009 | 10.01 | 10.21 | 9.996 | 10.02 | 670,445 | +0.13(+1.31%) |
Oct 07, 2009 | 9.954 | 10.13 | 9.759 | 9.889 | 522,478 | -0.14(-1.39%) |
Oct 06, 2009 | 9.880 | 10.15 | 9.834 | 10.03 | 708,258 | +0.19(+1.89%) |
Oct 05, 2009 | 9.852 | 9.954 | 9.741 | 9.843 | 544,012 | +0.07(+0.66%) |
Oct 02, 2009 | 9.704 | 9.978 | 9.657 | 9.778 | 469,150 | +0.01(+0.09%) |
Oct 01, 2009 | 10.20 | 10.26 | 9.694 | 9.769 | 724,422 | -0.50(-4.88%) |
Sep 30, 2009 | 10.27 | 10.36 | 9.936 | 10.27 | 727,906 | -0.03(-0.27%) |
Sep 29, 2009 | 10.15 | 10.38 | 9.917 | 10.30 | 819,047 | +0.19(+1.84%) |
Sep 28, 2009 | 10.08 | 10.21 | 9.861 | 10.11 | 532,436 | +0.12(+1.21%) |
Sep 25, 2009 | 9.834 | 10.17 | 9.815 | 9.992 | 1,154,645 | -0.19(-1.91%) |
Sep 24, 2009 | 10.54 | 10.61 | 10.11 | 10.19 | 471,427 | -0.33(-3.18%) |
Sep 23, 2009 | 10.72 | 10.79 | 10.50 | 10.52 | 695,808 | -0.15(-1.39%) |
Sep 22, 2009 | 10.75 | 10.99 | 10.67 | 10.67 | 936,779 | +0.00(+0.00%) |
Sep 21, 2009 | 10.47 | 10.70 | 10.31 | 10.67 | 803,213 | +0.04(+0.35%) |
Sep 18, 2009 | 10.57 | 10.76 | 10.36 | 10.63 | 1,330,940 | -0.26(-2.39%) |
Sep 17, 2009 | 11.20 | 11.73 | 10.73 | 10.89 | 2,131,203 | -0.27(-2.41%) |
Sep 16, 2009 | 10.91 | 11.19 | 10.86 | 11.16 | 633,034 | +0.31(+2.82%) |
Sep 15, 2009 | 10.72 | 10.90 | 10.67 | 10.86 | 872,382 | +0.08(+0.78%) |
Sep 14, 2009 | 10.50 | 10.82 | 10.46 | 10.77 | 579,159 | +0.24(+2.29%) |
Sep 11, 2009 | 10.63 | 10.63 | 10.49 | 10.53 | 360,562 | -0.06(-0.53%) |
Sep 10, 2009 | 10.53 | 10.63 | 10.39 | 10.59 | 946,974 | +0.06(+0.53%) |
Sep 09, 2009 | 10.60 | 10.64 | 10.29 | 10.53 | 1,086,853 | -0.05(-0.44%) |
Sep 08, 2009 | 10.76 | 10.82 | 10.40 | 10.58 | 539,335 | -0.06(-0.52%) |
Sep 04, 2009 | 10.50 | 10.64 | 10.35 | 10.63 | 547,365 | +0.14(+1.33%) |
Sep 03, 2009 | 10.37 | 10.57 | 10.21 | 10.49 | 563,456 | +0.23(+2.26%) |
Sep 02, 2009 | 10.21 | 10.34 | 10.11 | 10.26 | 785,069 | -0.01(-0.09%) |
Sep 01, 2009 | 10.60 | 10.76 | 10.24 | 10.27 | 515,761 | -0.34(-3.24%) |
Aug 31, 2009 | 10.57 | 10.76 | 10.48 | 10.61 | 510,749 | +0.00(+0.00%) |
Aug 28, 2009 | 10.82 | 10.88 | 10.60 | 10.61 | 894,064 | -0.09(-0.87%) |
Aug 27, 2009 | 10.82 | 10.84 | 10.46 | 10.71 | 385,702 | -0.10(-0.95%) |
Aug 26, 2009 | 10.66 | 10.91 | 10.63 | 10.81 | 574,355 | +0.17(+1.57%) |
Aug 25, 2009 | 10.45 | 10.74 | 10.42 | 10.64 | 627,832 | +0.22(+2.14%) |
Aug 24, 2009 | 10.43 | 10.52 | 10.34 | 10.42 | 255,592 | +0.04(+0.36%) |
Aug 21, 2009 | 10.34 | 10.40 | 10.25 | 10.38 | 552,393 | +0.20(+2.01%) |
Aug 20, 2009 | 10.03 | 10.26 | 10.03 | 10.18 | 416,424 | +0.15(+1.48%) |
Aug 19, 2009 | 9.834 | 10.08 | 9.787 | 10.03 | 493,886 | +0.09(+0.93%) |
Aug 18, 2009 | 9.889 | 10.12 | 9.871 | 9.936 | 816,119 | +0.06(+0.56%) |
Aug 17, 2009 | 10.06 | 10.08 | 9.778 | 9.880 | 405,103 | -0.33(-3.27%) |
Aug 14, 2009 | 10.45 | 10.45 | 10.02 | 10.21 | 445,352 | -0.24(-2.31%) |
Aug 13, 2009 | 10.44 | 10.63 | 10.22 | 10.46 | 204,976 | +0.05(+0.45%) |
Aug 12, 2009 | 10.38 | 10.52 | 10.29 | 10.41 | 475,419 | +0.06(+0.54%) |
Aug 11, 2009 | 10.63 | 10.63 | 10.21 | 10.35 | 588,998 | -0.39(-3.63%) |
Aug 10, 2009 | 10.45 | 10.76 | 10.40 | 10.74 | 635,197 | +0.20(+1.85%) |
Aug 07, 2009 | 10.50 | 10.66 | 10.37 | 10.55 | 464,196 | +0.23(+2.25%) |
Aug 06, 2009 | 10.52 | 10.64 | 10.26 | 10.32 | 389,811 | -0.19(-1.77%) |
Aug 05, 2009 | 10.63 | 10.72 | 10.39 | 10.50 | 410,524 | -0.16(-1.48%) |
Aug 04, 2009 | 10.68 | 10.77 | 10.53 | 10.66 | 414,995 | -0.09(-0.86%) |
Aug 03, 2009 | 10.37 | 10.91 | 10.27 | 10.75 | 1,033,447 | +0.51(+4.99%) |
Jul 31, 2009 | 10.03 | 10.35 | 10.00 | 10.24 | 482,607 | +0.14(+1.38%) |
Jul 30, 2009 | 9.954 | 10.21 | 9.843 | 10.10 | 543,404 | +0.32(+3.23%) |
Jul 29, 2009 | 9.964 | 10.03 | 9.750 | 9.787 | 335,433 | -0.30(-2.95%) |
Jul 28, 2009 | 9.546 | 10.11 | 9.439 | 10.08 | 738,589 | +0.46(+4.73%) |
Jul 27, 2009 | 9.666 | 9.732 | 9.406 | 9.629 | 415,865 | -0.12(-1.24%) |
Jul 24, 2009 | 9.193 | 9.750 | 9.128 | 9.750 | 1,059,353 | +0.45(+4.79%) |
Jul 23, 2009 | 9.202 | 9.397 | 9.063 | 9.304 | 656,344 | +0.07(+0.70%) |
Jul 22, 2009 | 9.230 | 9.518 | 9.146 | 9.239 | 295,428 | -0.07(-0.70%) |
Jul 21, 2009 | 9.499 | 9.518 | 9.146 | 9.304 | 300,571 | -0.18(-1.86%) |
Jul 20, 2009 | 9.249 | 9.490 | 9.082 | 9.481 | 581,860 | +0.29(+3.13%) |
Jul 17, 2009 | 9.277 | 9.277 | 9.026 | 9.193 | 538,476 | -0.06(-0.60%) |
Jul 16, 2009 | 9.174 | 9.295 | 9.128 | 9.249 | 380,616 | -0.03(-0.30%) |
Jul 15, 2009 | 9.286 | 9.295 | 9.119 | 9.277 | 677,596 | +0.10(+1.11%) |
Jul 14, 2009 | 8.896 | 9.184 | 8.719 | 9.174 | 778,853 | +0.29(+3.24%) |
Jul 13, 2009 | 8.710 | 8.924 | 8.506 | 8.886 | 548,889 | +0.20(+2.35%) |
Jul 10, 2009 | 8.561 | 8.775 | 8.506 | 8.682 | 516,760 | +0.04(+0.43%) |
Jul 09, 2009 | 8.840 | 8.868 | 8.599 | 8.645 | 604,068 | -0.12(-1.38%) |
Jul 08, 2009 | 8.682 | 8.886 | 8.543 | 8.766 | 861,058 | +0.11(+1.29%) |
Jul 07, 2009 | 8.970 | 8.970 | 8.654 | 8.654 | 500,464 | -0.33(-3.72%) |
Jul 06, 2009 | 9.091 | 9.146 | 8.729 | 8.989 | 740,887 | -0.17(-1.83%) |
Jul 02, 2009 | 9.406 | 9.406 | 8.691 | 9.156 | 688,407 | -0.39(-4.09%) |