Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.92 | 12.92 | 12.23 | 12.46 | 281,532 | -0.50(-3.86%) |
Apr 29, 2010 | 12.44 | 12.96 | 12.06 | 12.96 | 368,980 | +0.65(+5.28%) |
Apr 28, 2010 | 12.65 | 12.77 | 12.20 | 12.31 | 262,544 | -0.25(-1.99%) |
Apr 27, 2010 | 12.86 | 13.08 | 12.46 | 12.56 | 196,900 | -0.41(-3.16%) |
Apr 26, 2010 | 12.66 | 12.99 | 12.58 | 12.97 | 260,878 | +0.29(+2.29%) |
Apr 23, 2010 | 12.55 | 12.80 | 12.40 | 12.68 | 175,023 | +0.11(+0.88%) |
Apr 22, 2010 | 12.28 | 12.67 | 12.19 | 12.57 | 108,199 | +0.17(+1.37%) |
Apr 21, 2010 | 12.29 | 12.40 | 12.02 | 12.40 | 140,039 | +0.16(+1.31%) |
Apr 20, 2010 | 12.34 | 12.48 | 11.96 | 12.24 | 261,933 | -0.02(-0.16%) |
Apr 19, 2010 | 12.24 | 12.53 | 11.91 | 12.26 | 150,097 | -0.01(-0.08%) |
Apr 16, 2010 | 12.45 | 12.73 | 12.22 | 12.27 | 257,170 | -0.14(-1.13%) |
Apr 15, 2010 | 12.82 | 12.89 | 12.38 | 12.41 | 108,132 | -0.43(-3.35%) |
Apr 14, 2010 | 12.53 | 12.90 | 12.22 | 12.84 | 175,036 | +0.36(+2.88%) |
Apr 13, 2010 | 11.84 | 12.51 | 11.64 | 12.48 | 225,328 | +0.58(+4.87%) |
Apr 12, 2010 | 12.18 | 12.18 | 11.80 | 11.90 | 140,491 | -0.24(-1.98%) |
Apr 09, 2010 | 11.75 | 12.16 | 11.71 | 12.14 | 167,899 | +0.40(+3.41%) |
Apr 08, 2010 | 11.63 | 11.89 | 11.57 | 11.74 | 82,349 | +0.02(+0.17%) |
Apr 07, 2010 | 11.76 | 11.99 | 11.56 | 11.72 | 261,664 | +0.00(+0.00%) |
Apr 06, 2010 | 11.37 | 11.80 | 11.36 | 11.72 | 630,902 | +0.25(+2.18%) |
Apr 05, 2010 | 11.48 | 11.54 | 11.39 | 11.47 | 653,642 | +0.03(+0.26%) |
Apr 01, 2010 | 11.32 | 11.44 | 11.44 | 11.44 | 157,600 | +0.18(+1.60%) |
Mar 31, 2010 | 11.44 | 11.61 | 11.23 | 11.26 | 240,774 | -0.19(-1.66%) |
Mar 30, 2010 | 11.41 | 11.66 | 11.19 | 11.45 | 154,025 | +0.03(+0.26%) |
Mar 29, 2010 | 11.43 | 11.66 | 11.35 | 11.42 | 123,972 | +0.00(+0.00%) |
Mar 26, 2010 | 11.74 | 11.76 | 11.38 | 11.42 | 145,211 | -0.24(-2.06%) |
Mar 25, 2010 | 11.66 | 11.90 | 11.64 | 11.66 | 130,212 | +0.08(+0.69%) |
Mar 24, 2010 | 11.64 | 11.83 | 11.50 | 11.58 | 372,429 | -0.13(-1.11%) |
Mar 23, 2010 | 11.56 | 11.73 | 11.43 | 11.71 | 110,273 | +0.18(+1.56%) |
Mar 22, 2010 | 11.19 | 11.70 | 11.19 | 11.53 | 164,016 | +0.10(+0.87%) |
Mar 19, 2010 | 11.08 | 11.47 | 10.91 | 11.43 | 184,703 | +0.41(+3.72%) |
Mar 18, 2010 | 10.86 | 11.06 | 10.81 | 11.02 | 84,818 | +0.09(+0.82%) |
Mar 17, 2010 | 11.07 | 11.11 | 10.77 | 10.93 | 242,853 | -0.22(-1.97%) |
Mar 16, 2010 | 11.10 | 11.15 | 10.94 | 11.15 | 121,224 | +0.07(+0.63%) |
Mar 15, 2010 | 10.98 | 11.11 | 10.90 | 11.08 | 105,187 | +0.02(+0.18%) |
Mar 12, 2010 | 11.05 | 11.22 | 10.83 | 11.06 | 149,914 | +0.10(+0.91%) |
Mar 11, 2010 | 11.00 | 11.07 | 10.76 | 10.96 | 113,334 | -0.08(-0.72%) |
Mar 10, 2010 | 11.04 | 11.21 | 11.00 | 11.04 | 146,870 | +0.00(+0.00%) |
Mar 09, 2010 | 11.06 | 11.19 | 10.85 | 11.04 | 178,740 | -0.06(-0.54%) |
Mar 08, 2010 | 11.12 | 11.27 | 10.89 | 11.10 | 221,435 | +0.04(+0.36%) |
Mar 05, 2010 | 10.63 | 11.09 | 10.60 | 11.06 | 432,535 | +0.52(+4.93%) |
Mar 04, 2010 | 10.35 | 10.57 | 10.34 | 10.54 | 168,723 | +0.19(+1.84%) |
Mar 03, 2010 | 10.59 | 10.73 | 10.30 | 10.35 | 123,730 | -0.19(-1.80%) |
Mar 02, 2010 | 10.29 | 10.54 | 10.12 | 10.54 | 121,618 | +0.35(+3.43%) |
Mar 01, 2010 | 10.13 | 10.22 | 9.980 | 10.19 | 178,143 | +0.17(+1.70%) |
Feb 26, 2010 | 9.880 | 10.08 | 9.720 | 10.02 | 321,335 | +0.18(+1.83%) |
Feb 25, 2010 | 9.640 | 9.880 | 9.550 | 9.840 | 98,599 | +0.06(+0.61%) |
Feb 24, 2010 | 9.760 | 9.780 | 9.640 | 9.780 | 137,298 | +0.04(+0.41%) |
Feb 23, 2010 | 9.800 | 9.880 | 9.700 | 9.740 | 119,983 | -0.11(-1.12%) |
Feb 22, 2010 | 9.970 | 9.970 | 9.790 | 9.850 | 86,097 | -0.10(-1.01%) |
Feb 19, 2010 | 9.750 | 9.980 | 9.730 | 9.950 | 112,089 | +0.13(+1.32%) |
Feb 18, 2010 | 9.630 | 9.820 | 9.520 | 9.820 | 53,419 | +0.21(+2.19%) |
Feb 17, 2010 | 9.630 | 9.810 | 9.260 | 9.610 | 376,709 | +0.00(+0.00%) |
Feb 16, 2010 | 9.580 | 9.780 | 9.390 | 9.610 | 138,179 | +0.10(+1.05%) |
Feb 12, 2010 | 9.180 | 9.510 | 9.510 | 9.510 | 141,500 | +0.23(+2.48%) |
Feb 11, 2010 | 8.900 | 9.290 | 8.810 | 9.280 | 107,493 | +0.37(+4.15%) |
Feb 10, 2010 | 8.950 | 9.050 | 8.870 | 8.910 | 209,068 | -0.06(-0.67%) |
Feb 09, 2010 | 9.290 | 9.300 | 8.700 | 8.970 | 423,391 | -0.19(-2.07%) |
Feb 08, 2010 | 9.510 | 9.550 | 9.130 | 9.160 | 85,630 | -0.39(-4.08%) |
Feb 05, 2010 | 9.410 | 9.650 | 9.150 | 9.550 | 100,572 | +0.16(+1.70%) |
Feb 04, 2010 | 9.620 | 9.750 | 9.330 | 9.390 | 213,081 | -0.31(-3.20%) |
Feb 03, 2010 | 9.680 | 9.790 | 9.500 | 9.700 | 82,299 | -0.05(-0.51%) |
Feb 02, 2010 | 9.800 | 9.800 | 9.650 | 9.750 | 90,712 | +0.04(+0.36%) |
Feb 01, 2010 | 9.530 | 9.800 | 9.530 | 9.715 | 98,489 | +0.20(+2.05%) |
Jan 29, 2010 | 9.600 | 9.800 | 9.440 | 9.520 | 211,894 | -0.06(-0.63%) |
Jan 28, 2010 | 9.550 | 9.650 | 9.440 | 9.580 | 152,575 | +0.04(+0.42%) |
Jan 27, 2010 | 9.350 | 9.610 | 9.300 | 9.540 | 158,217 | +0.13(+1.38%) |
Jan 26, 2010 | 9.410 | 9.450 | 9.240 | 9.410 | 191,060 | +0.04(+0.43%) |
Jan 25, 2010 | 9.340 | 9.390 | 9.140 | 9.370 | 185,958 | +0.11(+1.19%) |
Jan 22, 2010 | 9.310 | 9.390 | 9.090 | 9.260 | 165,057 | -0.05(-0.54%) |
Jan 21, 2010 | 9.470 | 9.480 | 9.270 | 9.310 | 213,632 | -0.09(-0.96%) |
Jan 20, 2010 | 9.190 | 9.470 | 9.190 | 9.400 | 266,342 | +0.14(+1.51%) |
Jan 19, 2010 | 9.300 | 9.440 | 9.180 | 9.260 | 240,345 | -0.04(-0.43%) |
Jan 15, 2010 | 9.160 | 9.300 | 9.300 | 9.300 | 427,400 | +0.23(+2.54%) |
Jan 14, 2010 | 9.050 | 9.220 | 8.980 | 9.070 | 109,397 | +0.02(+0.22%) |
Jan 13, 2010 | 9.040 | 9.190 | 8.950 | 9.050 | 313,289 | -0.01(-0.11%) |
Jan 12, 2010 | 9.140 | 9.189 | 9.010 | 9.060 | 144,791 | -0.22(-2.37%) |
Jan 11, 2010 | 9.290 | 9.310 | 9.000 | 9.280 | 196,693 | -0.01(-0.11%) |
Jan 08, 2010 | 9.360 | 9.470 | 9.270 | 9.290 | 133,369 | -0.11(-1.17%) |
Jan 07, 2010 | 9.430 | 9.500 | 9.320 | 9.400 | 205,460 | +0.02(+0.21%) |
Jan 06, 2010 | 9.570 | 9.800 | 9.360 | 9.380 | 143,579 | -0.19(-1.99%) |
Jan 05, 2010 | 9.850 | 9.910 | 9.560 | 9.570 | 202,583 | -0.38(-3.82%) |
Jan 04, 2010 | 9.690 | 9.990 | 9.610 | 9.950 | 180,640 | +0.41(+4.30%) |
Dec 31, 2009 | 9.720 | 9.540 | 9.540 | 9.540 | 136,800 | -0.14(-1.45%) |
Dec 30, 2009 | 9.550 | 9.720 | 9.500 | 9.680 | 149,785 | +0.12(+1.26%) |
Dec 29, 2009 | 9.420 | 9.730 | 9.320 | 9.560 | 314,018 | +0.15(+1.59%) |
Dec 28, 2009 | 9.270 | 9.490 | 9.260 | 9.410 | 66,328 | +0.16(+1.73%) |
Dec 24, 2009 | 9.400 | 9.430 | 9.210 | 9.250 | 82,598 | -0.11(-1.18%) |
Dec 23, 2009 | 9.500 | 9.500 | 9.250 | 9.360 | 119,623 | -0.13(-1.37%) |
Dec 22, 2009 | 9.880 | 9.880 | 9.440 | 9.490 | 190,675 | -0.38(-3.85%) |
Dec 21, 2009 | 9.990 | 10.10 | 9.790 | 9.870 | 190,720 | -0.06(-0.60%) |
Dec 18, 2009 | 9.650 | 10.09 | 9.330 | 9.930 | 563,325 | +0.39(+4.09%) |
Dec 17, 2009 | 9.690 | 9.750 | 9.200 | 9.540 | 179,511 | -0.22(-2.25%) |
Dec 16, 2009 | 9.880 | 10.03 | 9.690 | 9.760 | 235,120 | -0.18(-1.81%) |
Dec 15, 2009 | 9.660 | 9.990 | 9.620 | 9.940 | 403,106 | +0.25(+2.58%) |
Dec 14, 2009 | 9.490 | 9.720 | 9.490 | 9.690 | 137,739 | +0.33(+3.53%) |
Dec 11, 2009 | 9.250 | 9.380 | 9.190 | 9.360 | 230,147 | +0.16(+1.74%) |
Dec 10, 2009 | 9.240 | 9.340 | 9.080 | 9.200 | 161,984 | +0.01(+0.11%) |
Dec 09, 2009 | 9.400 | 9.460 | 9.130 | 9.190 | 149,882 | -0.22(-2.34%) |
Dec 08, 2009 | 9.640 | 9.910 | 9.390 | 9.410 | 454,937 | -0.30(-3.09%) |
Dec 07, 2009 | 9.780 | 9.860 | 9.640 | 9.710 | 139,427 | -0.14(-1.42%) |
Dec 04, 2009 | 9.550 | 9.870 | 9.520 | 9.850 | 284,876 | +0.50(+5.35%) |
Dec 03, 2009 | 8.820 | 9.760 | 8.640 | 9.350 | 131,638 | -0.15(-1.58%) |
Dec 02, 2009 | 9.220 | 9.550 | 9.170 | 9.500 | 247,978 | +0.21(+2.26%) |
Dec 01, 2009 | 9.210 | 9.300 | 9.090 | 9.290 | 135,187 | +0.19(+2.09%) |
Nov 30, 2009 | 8.820 | 9.100 | 8.810 | 9.100 | 238,470 | +0.10(+1.11%) |
Nov 27, 2009 | 8.910 | 9.040 | 8.700 | 9.000 | 75,608 | -0.20(-2.17%) |
Nov 25, 2009 | 9.220 | 9.330 | 9.040 | 9.200 | 105,909 | +0.02(+0.22%) |
Nov 24, 2009 | 9.050 | 9.230 | 8.990 | 9.180 | 128,000 | +0.16(+1.77%) |
Nov 23, 2009 | 9.250 | 9.260 | 8.941 | 9.020 | 139,081 | -0.07(-0.77%) |
Nov 20, 2009 | 9.010 | 9.250 | 8.900 | 9.090 | 202,152 | +0.03(+0.33%) |
Nov 19, 2009 | 9.140 | 9.260 | 8.830 | 9.060 | 128,747 | -0.22(-2.37%) |
Nov 18, 2009 | 9.360 | 9.400 | 8.850 | 9.280 | 128,136 | -0.15(-1.59%) |
Nov 17, 2009 | 9.520 | 9.620 | 8.830 | 9.430 | 290,705 | -0.13(-1.36%) |
Nov 16, 2009 | 9.410 | 9.700 | 9.410 | 9.560 | 227,794 | +0.16(+1.70%) |
Nov 13, 2009 | 9.120 | 9.410 | 9.055 | 9.400 | 143,571 | +0.10(+1.08%) |
Nov 12, 2009 | 9.310 | 9.440 | 9.200 | 9.300 | 144,033 | -0.02(-0.21%) |
Nov 11, 2009 | 9.020 | 9.440 | 8.920 | 9.320 | 259,155 | +0.45(+5.07%) |
Nov 10, 2009 | 8.850 | 8.970 | 8.770 | 8.870 | 56,350 | -0.02(-0.22%) |
Nov 09, 2009 | 8.910 | 9.000 | 8.710 | 8.890 | 146,549 | +0.07(+0.79%) |
Nov 06, 2009 | 8.750 | 8.890 | 8.618 | 8.820 | 117,337 | -0.11(-1.23%) |
Nov 05, 2009 | 8.630 | 8.940 | 8.630 | 8.930 | 168,613 | +0.43(+5.06%) |
Nov 04, 2009 | 8.780 | 9.010 | 8.500 | 8.500 | 194,040 | -0.20(-2.30%) |
Nov 03, 2009 | 8.570 | 8.750 | 8.350 | 8.700 | 159,264 | +0.01(+0.12%) |
Nov 02, 2009 | 8.900 | 8.950 | 8.400 | 8.690 | 311,613 | -0.15(-1.70%) |
Oct 30, 2009 | 8.750 | 8.900 | 8.600 | 8.840 | 417,782 | +0.07(+0.80%) |
Oct 29, 2009 | 8.380 | 9.050 | 8.370 | 8.770 | 635,776 | +0.72(+8.94%) |
Oct 28, 2009 | 8.180 | 8.420 | 7.970 | 8.050 | 348,472 | -0.16(-1.95%) |
Oct 27, 2009 | 8.200 | 8.400 | 8.030 | 8.210 | 137,937 | +0.03(+0.37%) |
Oct 26, 2009 | 8.230 | 8.420 | 7.980 | 8.180 | 239,422 | -0.02(-0.24%) |
Oct 23, 2009 | 8.150 | 8.400 | 8.050 | 8.200 | 308,970 | +0.20(+2.50%) |
Oct 22, 2009 | 7.900 | 8.050 | 7.870 | 8.000 | 128,690 | +0.09(+1.14%) |
Oct 21, 2009 | 7.810 | 8.120 | 7.690 | 7.910 | 219,841 | +0.09(+1.15%) |
Oct 20, 2009 | 7.850 | 7.870 | 7.770 | 7.820 | 281,709 | -0.38(-4.63%) |
Oct 19, 2009 | 8.210 | 8.350 | 8.130 | 8.200 | 95,478 | +0.07(+0.86%) |
Oct 16, 2009 | 8.330 | 8.400 | 8.120 | 8.130 | 169,434 | -0.27(-3.21%) |
Oct 15, 2009 | 8.320 | 8.590 | 8.160 | 8.400 | 136,490 | -0.03(-0.36%) |
Oct 14, 2009 | 8.440 | 8.530 | 8.260 | 8.430 | 152,289 | +0.15(+1.81%) |
Oct 13, 2009 | 8.120 | 8.320 | 7.900 | 8.280 | 253,559 | +0.16(+1.97%) |
Oct 12, 2009 | 8.350 | 8.500 | 8.020 | 8.120 | 250,690 | -0.38(-4.47%) |
Oct 09, 2009 | 8.630 | 8.650 | 8.300 | 8.500 | 263,779 | -0.15(-1.73%) |
Oct 08, 2009 | 8.650 | 8.820 | 8.450 | 8.650 | 265,853 | +0.10(+1.17%) |
Oct 07, 2009 | 8.400 | 8.550 | 8.190 | 8.550 | 299,748 | +0.09(+1.06%) |
Oct 06, 2009 | 8.300 | 8.480 | 8.300 | 8.460 | 345,197 | +0.20(+2.42%) |
Oct 05, 2009 | 8.370 | 8.480 | 8.080 | 8.260 | 395,497 | +0.02(+0.24%) |
Oct 02, 2009 | 8.010 | 8.460 | 7.980 | 8.240 | 341,355 | +0.30(+3.78%) |
Oct 01, 2009 | 8.960 | 8.960 | 7.940 | 7.940 | 544,579 | -0.98(-10.99%) |
Sep 30, 2009 | 9.050 | 9.360 | 8.710 | 8.920 | 1,055,350 | -0.22(-2.41%) |
Sep 29, 2009 | 9.190 | 9.500 | 9.000 | 9.140 | 420,115 | -0.07(-0.76%) |
Sep 28, 2009 | 8.950 | 9.430 | 8.950 | 9.210 | 303,078 | +0.27(+3.02%) |
Sep 25, 2009 | 8.590 | 8.960 | 8.510 | 8.940 | 715,044 | +0.36(+4.20%) |
Sep 24, 2009 | 8.580 | 8.880 | 8.280 | 8.580 | 306,674 | -0.05(-0.58%) |
Sep 23, 2009 | 9.050 | 9.110 | 8.630 | 8.630 | 248,059 | -0.35(-3.90%) |
Sep 22, 2009 | 8.560 | 9.030 | 8.470 | 8.980 | 376,857 | +0.57(+6.78%) |
Sep 21, 2009 | 8.600 | 8.690 | 8.400 | 8.410 | 310,480 | -0.28(-3.22%) |
Sep 18, 2009 | 8.640 | 8.830 | 8.400 | 8.690 | 408,731 | +0.09(+1.05%) |
Sep 17, 2009 | 8.990 | 9.300 | 8.600 | 8.600 | 353,528 | -0.10(-1.15%) |
Sep 16, 2009 | 8.800 | 9.200 | 8.600 | 8.700 | 434,993 | -0.15(-1.69%) |
Sep 15, 2009 | 8.630 | 8.870 | 8.500 | 8.850 | 541,038 | +0.18(+2.08%) |
Sep 14, 2009 | 8.500 | 8.700 | 8.440 | 8.670 | 663,787 | +0.17(+2.00%) |
Sep 11, 2009 | 8.500 | 8.650 | 8.410 | 8.500 | 6,238,289 | -0.25(-2.86%) |
Sep 10, 2009 | 9.290 | 9.370 | 8.690 | 8.750 | 430,656 | -0.68(-7.21%) |
Sep 09, 2009 | 9.180 | 9.500 | 8.575 | 9.430 | 650,073 | -0.21(-2.18%) |
Sep 08, 2009 | 9.770 | 10.04 | 9.570 | 9.640 | 93,346 | +0.02(+0.21%) |
Sep 04, 2009 | 9.340 | 9.970 | 9.140 | 9.620 | 125,983 | +0.27(+2.89%) |
Sep 03, 2009 | 9.390 | 9.660 | 8.980 | 9.350 | 406,826 | +0.04(+0.43%) |
Sep 02, 2009 | 9.750 | 10.10 | 9.250 | 9.310 | 128,567 | -0.54(-5.48%) |
Sep 01, 2009 | 10.48 | 10.85 | 9.700 | 9.850 | 156,337 | -0.67(-6.37%) |
Aug 31, 2009 | 10.17 | 10.95 | 10.00 | 10.52 | 236,273 | +0.20(+1.94%) |
Aug 28, 2009 | 10.81 | 11.20 | 10.19 | 10.32 | 80,958 | -0.49(-4.53%) |
Aug 27, 2009 | 10.86 | 10.97 | 10.30 | 10.81 | 76,053 | -0.01(-0.09%) |
Aug 26, 2009 | 10.56 | 11.02 | 10.48 | 10.82 | 100,785 | +0.25(+2.37%) |
Aug 25, 2009 | 10.37 | 11.00 | 10.28 | 10.57 | 134,958 | +0.30(+2.92%) |
Aug 24, 2009 | 10.26 | 10.50 | 10.10 | 10.27 | 75,277 | +0.01(+0.10%) |
Aug 21, 2009 | 10.10 | 10.47 | 10.09 | 10.26 | 133,288 | +0.33(+3.32%) |
Aug 20, 2009 | 9.780 | 10.18 | 9.720 | 9.930 | 189,383 | +0.21(+2.16%) |
Aug 19, 2009 | 9.060 | 9.830 | 9.020 | 9.720 | 121,899 | +0.58(+6.35%) |
Aug 18, 2009 | 9.140 | 9.250 | 8.960 | 9.140 | 164,435 | -0.08(-0.87%) |
Aug 17, 2009 | 9.690 | 9.690 | 8.980 | 9.220 | 165,189 | -0.67(-6.77%) |
Aug 14, 2009 | 9.870 | 10.09 | 9.800 | 9.890 | 90,468 | -0.03(-0.30%) |
Aug 13, 2009 | 10.25 | 10.37 | 9.850 | 9.920 | 168,624 | -0.20(-1.98%) |
Aug 12, 2009 | 9.840 | 10.29 | 9.780 | 10.12 | 123,034 | +0.32(+3.27%) |
Aug 11, 2009 | 10.08 | 10.08 | 9.500 | 9.800 | 226,470 | -0.32(-3.16%) |
Aug 10, 2009 | 10.06 | 10.31 | 9.730 | 10.12 | 151,691 | -0.08(-0.78%) |
Aug 07, 2009 | 10.32 | 10.62 | 9.860 | 10.20 | 325,978 | +0.15(+1.49%) |
Aug 06, 2009 | 9.320 | 10.43 | 9.310 | 10.05 | 386,254 | +0.70(+7.49%) |
Aug 05, 2009 | 9.100 | 9.360 | 8.920 | 9.350 | 192,366 | +0.21(+2.30%) |
Aug 04, 2009 | 8.940 | 9.220 | 8.860 | 9.140 | 172,615 | +0.16(+1.78%) |
Aug 03, 2009 | 9.220 | 9.220 | 8.930 | 8.980 | 109,470 | -0.11(-1.21%) |
Jul 31, 2009 | 9.010 | 9.220 | 8.930 | 9.090 | 130,636 | +0.01(+0.11%) |
Jul 30, 2009 | 9.180 | 9.230 | 9.010 | 9.080 | 115,998 | +0.03(+0.33%) |
Jul 29, 2009 | 9.060 | 9.190 | 8.900 | 9.050 | 85,218 | -0.14(-1.52%) |
Jul 28, 2009 | 9.160 | 9.230 | 8.850 | 9.190 | 85,784 | -0.08(-0.86%) |
Jul 27, 2009 | 9.240 | 9.340 | 9.150 | 9.270 | 73,064 | +0.02(+0.22%) |
Jul 24, 2009 | 9.320 | 9.670 | 9.150 | 9.250 | 141,787 | -0.23(-2.43%) |
Jul 23, 2009 | 9.150 | 9.750 | 9.030 | 9.480 | 210,875 | +0.33(+3.61%) |
Jul 22, 2009 | 9.230 | 9.410 | 9.050 | 9.150 | 54,460 | -0.17(-1.82%) |
Jul 21, 2009 | 9.440 | 9.630 | 9.150 | 9.320 | 138,714 | -0.08(-0.85%) |
Jul 20, 2009 | 9.250 | 9.430 | 8.940 | 9.400 | 92,999 | +0.24(+2.62%) |
Jul 17, 2009 | 9.810 | 9.810 | 8.980 | 9.160 | 69,222 | -0.63(-6.44%) |
Jul 16, 2009 | 9.290 | 9.990 | 9.270 | 9.790 | 145,284 | +0.47(+5.04%) |
Jul 15, 2009 | 8.700 | 9.460 | 8.700 | 9.320 | 123,617 | +0.75(+8.75%) |
Jul 14, 2009 | 8.600 | 8.660 | 8.500 | 8.570 | 68,615 | -0.04(-0.46%) |
Jul 13, 2009 | 8.620 | 8.800 | 8.400 | 8.610 | 63,457 | -0.10(-1.15%) |
Jul 10, 2009 | 8.500 | 8.710 | 8.080 | 8.710 | 101,878 | +0.17(+1.99%) |
Jul 09, 2009 | 9.290 | 9.290 | 8.500 | 8.540 | 102,426 | -0.70(-7.58%) |
Jul 08, 2009 | 9.310 | 9.480 | 8.770 | 9.240 | 131,471 | -0.04(-0.43%) |
Jul 07, 2009 | 9.820 | 10.20 | 9.244 | 9.280 | 142,635 | -0.56(-5.69%) |
Jul 06, 2009 | 9.210 | 9.880 | 9.085 | 9.840 | 120,149 | +0.65(+7.07%) |
Jul 02, 2009 | 9.760 | 9.890 | 8.600 | 9.190 | 250,340 | -0.86(-8.56%) |
Jul 01, 2009 | 9.930 | 10.47 | 9.820 | 10.05 | 83,415 | +0.04(+0.40%) |
Jun 30, 2009 | 9.590 | 10.12 | 9.420 | 10.01 | 132,508 | +0.40(+4.16%) |
Jun 29, 2009 | 9.560 | 9.850 | 9.178 | 9.610 | 133,664 | +0.13(+1.37%) |
Jun 26, 2009 | 9.050 | 10.00 | 9.050 | 9.480 | 155,091 | +0.33(+3.61%) |
Jun 25, 2009 | 9.000 | 9.150 | 8.970 | 9.150 | 56,320 | +0.50(+5.78%) |
Jun 24, 2009 | 8.810 | 9.090 | 8.590 | 8.650 | 71,135 | -0.11(-1.26%) |
Jun 23, 2009 | 8.960 | 9.120 | 8.570 | 8.760 | 63,210 | -0.11(-1.24%) |
Jun 22, 2009 | 9.470 | 9.470 | 8.770 | 8.870 | 77,385 | -0.57(-6.04%) |
Jun 19, 2009 | 9.950 | 10.21 | 9.410 | 9.440 | 143,226 | -0.35(-3.58%) |
Jun 18, 2009 | 10.44 | 10.82 | 9.760 | 9.790 | 121,594 | -0.32(-3.17%) |
Jun 17, 2009 | 9.860 | 10.34 | 9.500 | 10.11 | 106,614 | +0.09(+0.90%) |
Jun 16, 2009 | 10.15 | 10.65 | 9.930 | 10.02 | 73,692 | -0.09(-0.89%) |
Jun 15, 2009 | 10.16 | 10.30 | 9.860 | 10.11 | 115,877 | -0.19(-1.84%) |
Jun 12, 2009 | 9.910 | 10.36 | 9.910 | 10.30 | 112,524 | +0.34(+3.41%) |
Jun 11, 2009 | 10.47 | 10.87 | 9.920 | 9.960 | 113,137 | -0.42(-4.05%) |
Jun 10, 2009 | 11.48 | 11.85 | 10.14 | 10.38 | 150,213 | -0.38(-3.53%) |
Jun 09, 2009 | 11.34 | 11.35 | 10.47 | 10.76 | 77,929 | -0.50(-4.44%) |
Jun 08, 2009 | 11.22 | 11.56 | 10.83 | 11.26 | 109,496 | -0.25(-2.17%) |
Jun 05, 2009 | 11.59 | 11.97 | 11.21 | 11.51 | 118,204 | -0.09(-0.78%) |
Jun 04, 2009 | 9.830 | 11.66 | 9.700 | 11.60 | 195,263 | +1.84(+18.85%) |
Jun 03, 2009 | 9.670 | 9.930 | 9.470 | 9.760 | 51,034 | +0.00(+0.00%) |
Jun 02, 2009 | 9.800 | 9.990 | 9.540 | 9.760 | 136,345 | +0.03(+0.31%) |
Jun 01, 2009 | 9.010 | 10.21 | 9.010 | 9.730 | 107,201 | +0.72(+7.99%) |
May 29, 2009 | 8.800 | 9.190 | 8.690 | 9.010 | 88,198 | +0.19(+2.15%) |
May 28, 2009 | 9.060 | 9.230 | 8.500 | 8.820 | 121,332 | -0.13(-1.45%) |
May 27, 2009 | 9.520 | 9.660 | 8.830 | 8.950 | 54,418 | -0.67(-6.96%) |
May 26, 2009 | 8.970 | 9.900 | 8.880 | 9.620 | 127,271 | +0.66(+7.37%) |
May 22, 2009 | 8.930 | 9.340 | 8.790 | 8.960 | 84,708 | +0.12(+1.36%) |
May 21, 2009 | 8.880 | 9.210 | 8.750 | 8.840 | 160,735 | -0.23(-2.54%) |
May 20, 2009 | 9.430 | 10.06 | 8.970 | 9.070 | 122,443 | -0.25(-2.68%) |
May 19, 2009 | 9.810 | 9.890 | 9.250 | 9.320 | 112,044 | -0.65(-6.52%) |
May 18, 2009 | 9.090 | 10.00 | 8.920 | 9.970 | 69,905 | +1.04(+11.65%) |
May 15, 2009 | 9.390 | 9.560 | 8.800 | 8.930 | 64,579 | -0.47(-5.00%) |
May 14, 2009 | 8.940 | 9.650 | 8.750 | 9.400 | 48,818 | +0.48(+5.38%) |
May 13, 2009 | 9.220 | 9.330 | 8.760 | 8.920 | 95,257 | -0.52(-5.51%) |
May 12, 2009 | 9.880 | 9.885 | 9.040 | 9.440 | 89,802 | -0.35(-3.58%) |
May 11, 2009 | 10.12 | 10.12 | 9.650 | 9.790 | 61,118 | -0.53(-5.14%) |
May 08, 2009 | 10.25 | 10.65 | 9.840 | 10.32 | 156,569 | +0.35(+3.51%) |
May 07, 2009 | 10.82 | 11.03 | 9.540 | 9.970 | 105,173 | -0.66(-6.21%) |
May 06, 2009 | 11.22 | 11.41 | 10.25 | 10.63 | 159,813 | -0.33(-3.01%) |
May 05, 2009 | 10.56 | 11.16 | 9.500 | 10.96 | 315,539 | +0.23(+2.14%) |
May 04, 2009 | 10.45 | 10.76 | 10.27 | 10.73 | 335,277 | +0.89(+9.04%) |