Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.23 | 12.37 | 12.07 | 12.08 | 523,942 | -0.18(-1.46%) |
Apr 29, 2010 | 12.10 | 12.26 | 12.04 | 12.26 | 525,455 | +0.21(+1.71%) |
Apr 28, 2010 | 11.92 | 12.06 | 11.81 | 12.05 | 391,846 | +0.16(+1.36%) |
Apr 27, 2010 | 12.06 | 12.16 | 11.89 | 11.89 | 392,365 | -0.20(-1.66%) |
Apr 26, 2010 | 12.18 | 12.25 | 12.08 | 12.09 | 386,129 | -0.13(-1.10%) |
Apr 23, 2010 | 12.06 | 12.23 | 11.97 | 12.23 | 235,429 | +0.16(+1.34%) |
Apr 22, 2010 | 11.94 | 12.07 | 11.82 | 12.06 | 371,794 | +0.02(+0.19%) |
Apr 21, 2010 | 12.00 | 12.04 | 11.94 | 12.04 | 305,404 | +0.02(+0.14%) |
Apr 20, 2010 | 11.99 | 12.02 | 11.91 | 12.02 | 448,427 | +0.04(+0.37%) |
Apr 19, 2010 | 11.86 | 12.00 | 11.80 | 11.98 | 591,869 | +0.11(+0.94%) |
Apr 16, 2010 | 11.90 | 12.01 | 11.82 | 11.87 | 639,111 | -0.02(-0.19%) |
Apr 15, 2010 | 11.81 | 11.94 | 11.78 | 11.89 | 301,919 | +0.03(+0.28%) |
Apr 14, 2010 | 11.64 | 11.88 | 11.62 | 11.86 | 476,472 | +0.23(+1.97%) |
Apr 13, 2010 | 11.57 | 11.65 | 11.47 | 11.63 | 648,993 | +0.03(+0.24%) |
Apr 12, 2010 | 11.47 | 11.64 | 11.45 | 11.60 | 494,491 | +0.11(+0.97%) |
Apr 09, 2010 | 11.53 | 11.57 | 11.39 | 11.49 | 391,918 | -0.07(-0.63%) |
Apr 08, 2010 | 11.65 | 11.65 | 11.50 | 11.56 | 611,633 | -0.13(-1.10%) |
Apr 07, 2010 | 11.73 | 11.82 | 11.60 | 11.69 | 403,540 | -0.08(-0.66%) |
Apr 06, 2010 | 11.70 | 11.77 | 11.70 | 11.77 | 539,709 | +0.06(+0.48%) |
Apr 05, 2010 | 11.80 | 11.80 | 11.69 | 11.71 | 472,146 | -0.04(-0.33%) |
Apr 01, 2010 | 11.66 | 11.75 | 11.75 | 11.75 | 265,358 | +0.18(+1.59%) |
Mar 31, 2010 | 11.65 | 11.68 | 11.57 | 11.57 | 639,326 | -0.10(-0.86%) |
Mar 30, 2010 | 11.77 | 11.82 | 11.64 | 11.67 | 485,126 | -0.13(-1.09%) |
Mar 29, 2010 | 11.75 | 11.80 | 11.71 | 11.80 | 367,516 | +0.11(+0.96%) |
Mar 26, 2010 | 11.72 | 11.77 | 11.63 | 11.68 | 204,234 | +0.03(+0.29%) |
Mar 25, 2010 | 11.81 | 11.87 | 11.64 | 11.65 | 303,946 | -0.09(-0.81%) |
Mar 24, 2010 | 11.89 | 11.89 | 11.73 | 11.74 | 285,720 | -0.16(-1.31%) |
Mar 23, 2010 | 11.85 | 11.95 | 11.80 | 11.90 | 456,648 | +0.03(+0.23%) |
Mar 22, 2010 | 11.82 | 11.91 | 11.74 | 11.87 | 338,656 | +0.01(+0.05%) |
Mar 19, 2010 | 11.97 | 12.09 | 11.78 | 11.87 | 714,733 | -0.08(-0.70%) |
Mar 18, 2010 | 11.93 | 12.03 | 11.90 | 11.95 | 227,791 | -0.03(-0.23%) |
Mar 17, 2010 | 12.06 | 12.06 | 11.93 | 11.98 | 349,333 | -0.03(-0.23%) |
Mar 16, 2010 | 11.92 | 12.01 | 11.91 | 12.01 | 401,039 | +0.08(+0.70%) |
Mar 15, 2010 | 11.88 | 11.93 | 11.87 | 11.92 | 603,848 | -0.04(-0.33%) |
Mar 12, 2010 | 12.06 | 12.10 | 11.94 | 11.96 | 296,412 | -0.07(-0.56%) |
Mar 11, 2010 | 11.99 | 12.03 | 11.91 | 12.03 | 256,792 | +0.01(+0.05%) |
Mar 10, 2010 | 11.96 | 12.05 | 11.93 | 12.02 | 362,220 | +0.01(+0.09%) |
Mar 09, 2010 | 11.88 | 12.02 | 11.85 | 12.01 | 416,674 | +0.07(+0.61%) |
Mar 08, 2010 | 11.93 | 12.01 | 11.90 | 11.94 | 481,327 | +0.04(+0.38%) |
Mar 05, 2010 | 11.78 | 11.91 | 11.67 | 11.90 | 560,857 | +0.15(+1.24%) |
Mar 04, 2010 | 11.80 | 11.82 | 11.69 | 11.75 | 261,156 | +0.01(+0.10%) |
Mar 03, 2010 | 11.83 | 11.90 | 11.70 | 11.74 | 424,244 | -0.04(-0.38%) |
Mar 02, 2010 | 11.63 | 11.83 | 11.63 | 11.78 | 619,849 | +0.16(+1.39%) |
Mar 01, 2010 | 11.39 | 11.66 | 11.39 | 11.62 | 379,808 | +0.25(+2.21%) |
Feb 26, 2010 | 11.50 | 11.50 | 11.29 | 11.37 | 412,301 | -0.08(-0.73%) |
Feb 25, 2010 | 11.34 | 11.47 | 11.29 | 11.45 | 433,786 | -0.02(-0.20%) |
Feb 24, 2010 | 11.66 | 11.77 | 11.43 | 11.48 | 478,489 | -0.10(-0.87%) |
Feb 23, 2010 | 11.63 | 11.72 | 11.56 | 11.58 | 469,400 | -0.08(-0.67%) |
Feb 22, 2010 | 11.58 | 11.87 | 11.53 | 11.66 | 823,092 | +0.13(+1.15%) |
Feb 19, 2010 | 11.36 | 11.57 | 11.29 | 11.52 | 610,830 | +0.17(+1.51%) |
Feb 18, 2010 | 11.24 | 11.35 | 11.16 | 11.35 | 304,846 | +0.12(+1.03%) |
Feb 17, 2010 | 11.15 | 11.34 | 11.05 | 11.24 | 592,132 | +0.15(+1.39%) |
Feb 16, 2010 | 10.93 | 11.11 | 10.90 | 11.08 | 231,132 | +0.20(+1.88%) |
Feb 12, 2010 | 10.86 | 10.88 | 10.88 | 10.88 | 480,178 | -0.05(-0.45%) |
Feb 11, 2010 | 10.68 | 10.93 | 10.59 | 10.93 | 356,643 | +0.24(+2.27%) |
Feb 10, 2010 | 10.77 | 10.81 | 10.60 | 10.68 | 518,224 | -0.15(-1.38%) |
Feb 09, 2010 | 10.80 | 10.86 | 10.68 | 10.83 | 314,056 | +0.14(+1.29%) |
Feb 08, 2010 | 10.78 | 10.83 | 10.66 | 10.70 | 375,541 | -0.13(-1.17%) |
Feb 05, 2010 | 10.90 | 10.90 | 10.72 | 10.82 | 618,808 | -0.09(-0.81%) |
Feb 04, 2010 | 11.09 | 11.14 | 10.88 | 10.91 | 273,861 | -0.24(-2.13%) |
Feb 03, 2010 | 11.23 | 11.29 | 11.09 | 11.15 | 343,764 | -0.14(-1.22%) |
Feb 02, 2010 | 11.28 | 11.32 | 11.17 | 11.29 | 368,276 | -0.02(-0.20%) |
Feb 01, 2010 | 11.29 | 11.31 | 11.15 | 11.31 | 567,757 | +0.06(+0.54%) |
Jan 29, 2010 | 11.36 | 11.39 | 11.23 | 11.25 | 251,365 | -0.08(-0.73%) |
Jan 28, 2010 | 11.54 | 11.55 | 11.21 | 11.33 | 508,316 | -0.18(-1.58%) |
Jan 27, 2010 | 11.47 | 11.53 | 11.32 | 11.51 | 326,318 | -0.02(-0.14%) |
Jan 26, 2010 | 11.57 | 11.64 | 11.48 | 11.53 | 247,409 | -0.10(-0.90%) |
Jan 25, 2010 | 11.60 | 11.73 | 11.49 | 11.63 | 356,625 | +0.10(+0.86%) |
Jan 22, 2010 | 11.78 | 11.83 | 11.44 | 11.53 | 526,018 | -0.25(-2.15%) |
Jan 21, 2010 | 12.05 | 12.19 | 11.63 | 11.79 | 487,074 | -0.25(-2.11%) |
Jan 20, 2010 | 12.20 | 12.21 | 11.90 | 12.04 | 518,550 | -0.28(-2.24%) |
Jan 19, 2010 | 11.86 | 12.35 | 11.86 | 12.32 | 602,145 | +0.45(+3.77%) |
Jan 15, 2010 | 11.90 | 11.87 | 11.87 | 11.87 | 446,475 | +0.01(+0.05%) |
Jan 14, 2010 | 11.89 | 11.95 | 11.85 | 11.87 | 272,282 | -0.06(-0.51%) |
Jan 13, 2010 | 11.80 | 11.94 | 11.73 | 11.93 | 208,803 | +0.18(+1.50%) |
Jan 12, 2010 | 11.62 | 11.81 | 11.62 | 11.75 | 231,293 | +0.02(+0.19%) |
Jan 11, 2010 | 11.80 | 11.80 | 11.65 | 11.73 | 295,846 | +0.01(+0.09%) |
Jan 08, 2010 | 11.65 | 11.73 | 11.60 | 11.72 | 248,491 | +0.02(+0.14%) |
Jan 07, 2010 | 11.79 | 11.79 | 11.64 | 11.70 | 388,482 | -0.07(-0.56%) |
Jan 06, 2010 | 11.63 | 11.87 | 11.63 | 11.77 | 636,769 | +0.09(+0.76%) |
Jan 05, 2010 | 11.93 | 11.94 | 11.52 | 11.68 | 553,321 | -0.24(-2.04%) |
Jan 04, 2010 | 12.01 | 12.03 | 11.83 | 11.92 | 484,594 | +0.01(+0.05%) |
Dec 31, 2009 | 12.13 | 11.92 | 11.92 | 11.92 | 227,224 | -0.26(-2.13%) |
Dec 30, 2009 | 12.24 | 12.33 | 12.11 | 12.17 | 269,309 | -0.08(-0.68%) |
Dec 29, 2009 | 12.16 | 12.31 | 12.16 | 12.26 | 243,968 | +0.03(+0.23%) |
Dec 28, 2009 | 12.34 | 12.35 | 12.17 | 12.23 | 246,972 | -0.07(-0.54%) |
Dec 24, 2009 | 12.24 | 12.38 | 12.23 | 12.30 | 202,979 | +0.04(+0.36%) |
Dec 23, 2009 | 12.20 | 12.33 | 12.14 | 12.25 | 237,423 | +0.06(+0.50%) |
Dec 22, 2009 | 12.17 | 12.25 | 12.12 | 12.19 | 438,430 | +0.08(+0.68%) |
Dec 21, 2009 | 12.12 | 12.19 | 12.05 | 12.11 | 320,822 | +0.10(+0.83%) |
Dec 18, 2009 | 12.06 | 12.11 | 11.88 | 12.01 | 964,729 | +0.04(+0.37%) |
Dec 17, 2009 | 11.93 | 12.04 | 11.86 | 11.96 | 322,987 | -0.06(-0.50%) |
Dec 16, 2009 | 12.12 | 12.14 | 11.98 | 12.03 | 322,226 | +0.01(+0.09%) |
Dec 15, 2009 | 12.05 | 12.05 | 11.92 | 12.01 | 565,157 | -0.02(-0.14%) |
Dec 14, 2009 | 11.98 | 12.05 | 11.95 | 12.03 | 299,794 | +0.14(+1.21%) |
Dec 11, 2009 | 11.76 | 11.90 | 11.73 | 11.89 | 252,068 | +0.22(+1.84%) |
Dec 10, 2009 | 11.67 | 11.80 | 11.57 | 11.67 | 393,684 | +0.07(+0.62%) |
Dec 09, 2009 | 11.60 | 11.63 | 11.47 | 11.60 | 251,214 | +0.02(+0.14%) |
Dec 08, 2009 | 11.59 | 11.71 | 11.42 | 11.58 | 345,831 | -0.10(-0.85%) |
Dec 07, 2009 | 11.60 | 11.77 | 11.57 | 11.68 | 237,791 | +0.05(+0.43%) |
Dec 04, 2009 | 11.64 | 11.71 | 11.46 | 11.63 | 475,006 | +0.17(+1.44%) |
Dec 03, 2009 | 11.53 | 11.64 | 11.45 | 11.47 | 771,873 | -0.09(-0.81%) |
Dec 02, 2009 | 11.52 | 11.71 | 11.52 | 11.56 | 445,147 | +0.07(+0.58%) |
Dec 01, 2009 | 11.39 | 11.55 | 11.35 | 11.50 | 590,545 | +0.01(+0.10%) |
Nov 30, 2009 | 11.35 | 11.51 | 11.25 | 11.48 | 664,938 | +0.12(+1.02%) |
Nov 27, 2009 | 11.35 | 11.56 | 11.28 | 11.37 | 418,469 | -0.08(-0.72%) |
Nov 25, 2009 | 11.50 | 11.56 | 11.43 | 11.45 | 356,973 | +0.09(+0.78%) |
Nov 24, 2009 | 11.37 | 11.48 | 11.32 | 11.36 | 346,503 | +0.01(+0.05%) |
Nov 23, 2009 | 11.32 | 11.43 | 11.29 | 11.36 | 626,013 | +0.20(+1.78%) |
Nov 20, 2009 | 11.00 | 11.18 | 10.98 | 11.16 | 445,085 | +0.12(+1.10%) |
Nov 19, 2009 | 11.09 | 11.16 | 10.86 | 11.04 | 841,585 | -0.12(-1.09%) |
Nov 18, 2009 | 11.27 | 11.30 | 11.11 | 11.16 | 419,779 | -0.09(-0.79%) |
Nov 17, 2009 | 11.00 | 11.27 | 10.97 | 11.25 | 781,411 | +0.22(+1.95%) |
Nov 16, 2009 | 11.00 | 11.09 | 10.94 | 11.03 | 448,521 | +0.12(+1.11%) |
Nov 13, 2009 | 10.83 | 10.95 | 10.75 | 10.91 | 355,143 | +0.13(+1.18%) |
Nov 12, 2009 | 10.98 | 11.06 | 10.78 | 10.78 | 380,496 | -0.19(-1.71%) |
Nov 11, 2009 | 11.03 | 11.06 | 10.91 | 10.97 | 473,555 | +0.04(+0.35%) |
Nov 10, 2009 | 10.83 | 10.97 | 10.82 | 10.93 | 527,938 | +0.07(+0.66%) |
Nov 09, 2009 | 10.71 | 10.93 | 10.66 | 10.86 | 751,567 | +0.22(+2.02%) |
Nov 06, 2009 | 10.67 | 10.79 | 10.60 | 10.65 | 378,782 | -0.08(-0.72%) |
Nov 05, 2009 | 10.48 | 10.73 | 10.42 | 10.72 | 664,503 | +0.30(+2.86%) |
Nov 04, 2009 | 10.42 | 10.55 | 10.31 | 10.43 | 799,690 | +0.03(+0.32%) |
Nov 03, 2009 | 10.33 | 10.40 | 10.20 | 10.39 | 702,129 | +0.02(+0.21%) |
Nov 02, 2009 | 10.47 | 10.51 | 10.26 | 10.37 | 775,846 | -0.09(-0.90%) |
Oct 30, 2009 | 10.63 | 10.78 | 10.42 | 10.46 | 1,073,586 | -0.24(-2.22%) |
Oct 29, 2009 | 11.00 | 11.11 | 10.59 | 10.70 | 1,544,356 | -0.29(-2.66%) |
Oct 28, 2009 | 11.15 | 11.18 | 10.86 | 10.99 | 1,668,273 | -0.18(-1.63%) |
Oct 27, 2009 | 11.13 | 11.25 | 11.01 | 11.18 | 712,628 | +0.10(+0.90%) |
Oct 26, 2009 | 11.41 | 11.53 | 11.07 | 11.08 | 657,963 | -0.31(-2.76%) |
Oct 23, 2009 | 11.31 | 11.40 | 11.23 | 11.39 | 780,626 | -0.13(-1.15%) |
Oct 22, 2009 | 11.43 | 11.56 | 11.34 | 11.52 | 411,665 | +0.10(+0.87%) |
Oct 21, 2009 | 11.41 | 11.65 | 11.39 | 11.42 | 630,704 | +0.02(+0.15%) |
Oct 20, 2009 | 11.34 | 11.41 | 11.32 | 11.41 | 211,970 | -0.14(-1.20%) |
Oct 19, 2009 | 11.46 | 11.61 | 11.31 | 11.55 | 344,894 | +0.15(+1.36%) |
Oct 16, 2009 | 11.29 | 11.45 | 11.18 | 11.39 | 428,299 | +0.07(+0.63%) |
Oct 15, 2009 | 11.24 | 11.36 | 11.15 | 11.32 | 642,625 | +0.04(+0.39%) |
Oct 14, 2009 | 11.51 | 11.51 | 11.24 | 11.27 | 690,507 | -0.08(-0.68%) |
Oct 13, 2009 | 11.47 | 11.47 | 11.30 | 11.35 | 435,762 | -0.10(-0.87%) |
Oct 12, 2009 | 11.50 | 11.52 | 11.40 | 11.45 | 190,237 | -0.04(-0.38%) |
Oct 09, 2009 | 11.33 | 11.53 | 11.30 | 11.50 | 510,063 | +0.14(+1.26%) |
Oct 08, 2009 | 11.23 | 11.44 | 11.19 | 11.35 | 839,728 | +0.16(+1.43%) |
Oct 07, 2009 | 11.14 | 11.26 | 11.12 | 11.19 | 353,547 | -0.03(-0.25%) |
Oct 06, 2009 | 11.15 | 11.23 | 11.06 | 11.22 | 437,786 | +0.10(+0.94%) |
Oct 05, 2009 | 11.07 | 11.18 | 10.96 | 11.11 | 481,421 | +0.05(+0.45%) |
Oct 02, 2009 | 11.07 | 11.15 | 10.92 | 11.07 | 518,550 | -0.09(-0.79%) |
Oct 01, 2009 | 11.09 | 11.26 | 11.08 | 11.15 | 512,263 | -0.01(-0.05%) |
Sep 30, 2009 | 11.34 | 11.41 | 11.13 | 11.16 | 553,995 | -0.20(-1.75%) |
Sep 29, 2009 | 11.41 | 11.43 | 11.32 | 11.36 | 315,567 | -0.05(-0.43%) |
Sep 28, 2009 | 11.23 | 11.50 | 11.15 | 11.41 | 641,326 | +0.24(+2.17%) |
Sep 25, 2009 | 11.04 | 11.23 | 11.04 | 11.16 | 473,222 | +0.08(+0.70%) |
Sep 24, 2009 | 11.21 | 11.29 | 11.06 | 11.09 | 297,319 | -0.05(-0.45%) |
Sep 23, 2009 | 11.20 | 11.35 | 11.13 | 11.14 | 649,514 | -0.08(-0.69%) |
Sep 22, 2009 | 11.27 | 11.27 | 11.14 | 11.21 | 648,730 | +0.04(+0.35%) |
Sep 21, 2009 | 11.24 | 11.25 | 11.14 | 11.18 | 271,172 | -0.13(-1.12%) |
Sep 18, 2009 | 11.14 | 11.30 | 11.00 | 11.30 | 680,311 | +0.17(+1.54%) |
Sep 17, 2009 | 11.13 | 11.24 | 11.07 | 11.13 | 464,140 | +0.08(+0.75%) |
Sep 16, 2009 | 10.97 | 11.15 | 10.89 | 11.05 | 329,396 | +0.08(+0.76%) |
Sep 15, 2009 | 10.81 | 10.97 | 10.81 | 10.97 | 375,267 | +0.08(+0.76%) |
Sep 14, 2009 | 10.75 | 10.89 | 10.74 | 10.88 | 367,947 | +0.10(+0.92%) |
Sep 11, 2009 | 10.77 | 10.86 | 10.67 | 10.78 | 456,714 | +0.03(+0.26%) |
Sep 10, 2009 | 10.69 | 10.78 | 10.56 | 10.76 | 323,759 | +0.07(+0.62%) |
Sep 09, 2009 | 10.67 | 10.79 | 10.63 | 10.69 | 383,149 | -0.06(-0.51%) |
Sep 08, 2009 | 10.75 | 10.79 | 10.68 | 10.75 | 543,340 | +0.04(+0.36%) |
Sep 04, 2009 | 10.63 | 10.73 | 10.58 | 10.71 | 738,981 | +0.08(+0.78%) |
Sep 03, 2009 | 10.60 | 10.62 | 10.44 | 10.62 | 666,563 | +0.04(+0.42%) |
Sep 02, 2009 | 10.68 | 10.73 | 10.53 | 10.58 | 759,692 | -0.13(-1.19%) |
Sep 01, 2009 | 10.75 | 10.99 | 10.41 | 10.71 | 622,613 | -0.06(-0.60%) |
Aug 31, 2009 | 10.97 | 11.10 | 10.75 | 10.77 | 900,225 | -0.28(-2.56%) |
Aug 28, 2009 | 11.15 | 11.15 | 11.00 | 11.05 | 433,909 | +0.03(+0.25%) |
Aug 27, 2009 | 11.15 | 11.15 | 10.93 | 11.03 | 626,409 | -0.06(-0.55%) |
Aug 26, 2009 | 11.07 | 11.13 | 10.99 | 11.09 | 445,393 | -0.02(-0.20%) |
Aug 25, 2009 | 11.16 | 11.23 | 11.06 | 11.11 | 684,808 | -0.15(-1.32%) |
Aug 24, 2009 | 11.19 | 11.29 | 11.15 | 11.26 | 380,000 | +0.09(+0.84%) |
Aug 21, 2009 | 10.98 | 11.20 | 10.98 | 11.16 | 562,084 | +0.24(+2.17%) |
Aug 20, 2009 | 10.97 | 10.99 | 10.82 | 10.93 | 464,520 | -0.03(-0.25%) |
Aug 19, 2009 | 10.82 | 10.97 | 10.82 | 10.95 | 441,579 | +0.04(+0.41%) |
Aug 18, 2009 | 11.05 | 11.10 | 10.89 | 10.91 | 600,300 | +0.07(+0.66%) |
Aug 17, 2009 | 10.83 | 11.07 | 10.83 | 10.84 | 589,175 | -0.13(-1.16%) |
Aug 14, 2009 | 10.81 | 10.97 | 10.77 | 10.97 | 499,320 | +0.12(+1.07%) |
Aug 13, 2009 | 10.88 | 10.98 | 10.76 | 10.85 | 253,111 | -0.03(-0.30%) |
Aug 12, 2009 | 10.78 | 10.98 | 10.75 | 10.88 | 370,661 | +0.08(+0.71%) |
Aug 11, 2009 | 10.73 | 10.86 | 10.67 | 10.81 | 342,368 | +0.05(+0.46%) |
Aug 10, 2009 | 10.74 | 10.76 | 10.60 | 10.76 | 455,024 | +0.05(+0.46%) |
Aug 07, 2009 | 10.41 | 10.79 | 10.41 | 10.71 | 1,167,549 | +0.38(+3.63%) |
Aug 06, 2009 | 10.49 | 10.49 | 10.24 | 10.33 | 472,653 | -0.08(-0.79%) |
Aug 05, 2009 | 9.961 | 10.49 | 9.961 | 10.41 | 1,010,744 | +0.00(+0.00%) |
Aug 04, 2009 | 10.39 | 10.41 | 10.31 | 10.41 | 490,832 | -0.01(-0.11%) |
Aug 03, 2009 | 10.34 | 10.43 | 10.17 | 10.43 | 511,634 | +0.20(+2.00%) |
Jul 31, 2009 | 10.31 | 10.41 | 10.22 | 10.22 | 496,348 | -0.15(-1.49%) |
Jul 30, 2009 | 10.22 | 10.43 | 10.18 | 10.38 | 464,981 | +0.23(+2.23%) |
Jul 29, 2009 | 10.08 | 10.18 | 9.934 | 10.15 | 573,086 | +0.03(+0.27%) |
Jul 28, 2009 | 10.16 | 10.22 | 9.995 | 10.12 | 535,641 | -0.06(-0.54%) |
Jul 27, 2009 | 10.17 | 10.24 | 10.07 | 10.18 | 434,017 | -0.05(-0.49%) |
Jul 24, 2009 | 10.10 | 10.25 | 10.08 | 10.23 | 2,864 | +0.05(+0.49%) |
Jul 23, 2009 | 10.02 | 10.18 | 9.939 | 10.18 | 811,564 | +0.10(+1.04%) |
Jul 22, 2009 | 10.07 | 10.12 | 9.934 | 10.07 | 538,270 | -0.07(-0.65%) |
Jul 21, 2009 | 10.08 | 10.18 | 10.01 | 10.14 | 393,751 | +0.06(+0.60%) |
Jul 20, 2009 | 10.12 | 10.12 | 9.939 | 10.08 | 366,392 | +0.03(+0.27%) |
Jul 17, 2009 | 10.20 | 10.25 | 9.995 | 10.05 | 647,448 | -0.18(-1.73%) |
Jul 16, 2009 | 10.15 | 10.26 | 10.03 | 10.23 | 372,020 | -0.03(-0.27%) |
Jul 15, 2009 | 10.14 | 10.25 | 10.02 | 10.25 | 830,868 | +0.20(+2.03%) |
Jul 14, 2009 | 10.12 | 10.12 | 9.934 | 10.05 | 368,063 | +0.00(+0.00%) |
Jul 13, 2009 | 9.818 | 10.06 | 9.801 | 10.05 | 847,790 | +0.12(+1.17%) |
Jul 10, 2009 | 9.823 | 9.956 | 9.807 | 9.934 | 677,453 | +0.04(+0.45%) |
Jul 09, 2009 | 9.972 | 9.989 | 9.796 | 9.890 | 761,861 | +0.00(+0.00%) |
Jul 08, 2009 | 9.906 | 10.04 | 9.752 | 9.890 | 1,261,472 | +0.00(+0.00%) |
Jul 07, 2009 | 10.01 | 10.03 | 9.884 | 9.890 | 1,076,019 | -0.07(-0.72%) |
Jul 06, 2009 | 9.779 | 9.972 | 9.708 | 9.961 | 973,937 | +0.17(+1.69%) |
Jul 02, 2009 | 9.812 | 9.857 | 9.796 | 9.796 | 935,548 | -0.18(-1.77%) |
Jul 01, 2009 | 9.890 | 10.03 | 9.812 | 9.972 | 842,026 | +0.14(+1.46%) |
Jun 30, 2009 | 10.01 | 10.01 | 9.791 | 9.829 | 711,568 | -0.14(-1.44%) |
Jun 29, 2009 | 9.796 | 9.972 | 9.719 | 9.972 | 600,284 | +0.11(+1.12%) |
Jun 26, 2009 | 9.785 | 9.950 | 9.669 | 9.862 | 1,592,650 | +0.06(+0.56%) |
Jun 25, 2009 | 9.691 | 9.834 | 9.658 | 9.807 | 1,015,095 | +0.10(+1.02%) |
Jun 24, 2009 | 9.807 | 9.807 | 9.628 | 9.708 | 911,476 | -0.01(-0.11%) |
Jun 23, 2009 | 9.697 | 9.823 | 9.514 | 9.719 | 1,796,155 | +0.13(+1.32%) |
Jun 22, 2009 | 9.531 | 9.702 | 9.365 | 9.592 | 1,024,898 | +0.02(+0.23%) |
Jun 19, 2009 | 9.724 | 9.724 | 9.470 | 9.570 | 1,352,664 | +0.02(+0.17%) |
Jun 18, 2009 | 9.200 | 9.559 | 9.123 | 9.553 | 1,100,913 | +0.39(+4.21%) |
Jun 17, 2009 | 8.676 | 9.205 | 8.676 | 9.167 | 1,033,814 | +0.10(+1.10%) |
Jun 16, 2009 | 9.100 | 9.139 | 9.018 | 9.067 | 771,449 | +0.04(+0.43%) |
Jun 15, 2009 | 8.957 | 9.073 | 8.852 | 9.029 | 979,634 | -0.05(-0.55%) |
Jun 12, 2009 | 8.891 | 9.100 | 8.786 | 9.078 | 671,553 | +0.19(+2.17%) |
Jun 11, 2009 | 8.742 | 8.996 | 8.670 | 8.885 | 599,378 | +0.19(+2.22%) |
Jun 10, 2009 | 8.698 | 8.758 | 8.565 | 8.692 | 758,962 | +0.04(+0.45%) |
Jun 09, 2009 | 8.753 | 8.775 | 8.609 | 8.653 | 695,309 | -0.08(-0.88%) |
Jun 08, 2009 | 8.725 | 8.797 | 8.593 | 8.731 | 869,758 | -0.05(-0.57%) |
Jun 05, 2009 | 9.045 | 9.045 | 8.703 | 8.780 | 792,691 | -0.16(-1.79%) |
Jun 04, 2009 | 8.896 | 8.946 | 8.819 | 8.940 | 500,563 | +0.10(+1.12%) |
Jun 03, 2009 | 8.907 | 9.023 | 8.725 | 8.841 | 598,318 | -0.10(-1.17%) |
Jun 02, 2009 | 8.996 | 9.001 | 8.891 | 8.946 | 1,057,492 | -0.05(-0.55%) |
Jun 01, 2009 | 8.880 | 9.029 | 8.753 | 8.996 | 711,979 | +0.25(+2.90%) |
May 29, 2009 | 8.725 | 8.742 | 8.554 | 8.742 | 726,602 | +0.07(+0.76%) |
May 28, 2009 | 8.659 | 8.791 | 8.532 | 8.676 | 725,864 | +0.06(+0.70%) |
May 27, 2009 | 8.687 | 8.775 | 8.549 | 8.615 | 859,490 | -0.09(-1.08%) |
May 26, 2009 | 8.411 | 8.736 | 8.383 | 8.709 | 943,659 | +0.25(+2.94%) |
May 22, 2009 | 8.449 | 8.504 | 8.350 | 8.460 | 590,559 | +0.06(+0.72%) |
May 21, 2009 | 8.355 | 8.444 | 8.306 | 8.400 | 754,715 | -0.02(-0.20%) |
May 20, 2009 | 8.527 | 8.598 | 8.400 | 8.416 | 960,151 | -0.04(-0.46%) |
May 19, 2009 | 8.372 | 8.609 | 8.333 | 8.455 | 1,230,430 | -0.05(-0.58%) |
May 18, 2009 | 8.488 | 8.565 | 8.405 | 8.504 | 839,594 | +0.10(+1.18%) |
May 15, 2009 | 8.460 | 8.499 | 8.284 | 8.405 | 742,022 | -0.09(-1.10%) |
May 14, 2009 | 8.549 | 8.587 | 8.433 | 8.499 | 670,484 | +0.01(+0.06%) |
May 13, 2009 | 8.637 | 8.764 | 8.438 | 8.493 | 816,959 | -0.23(-2.66%) |
May 12, 2009 | 8.703 | 8.769 | 8.604 | 8.725 | 706,114 | +0.06(+0.64%) |
May 11, 2009 | 8.698 | 8.786 | 8.587 | 8.670 | 593,730 | -0.06(-0.70%) |
May 08, 2009 | 8.769 | 8.968 | 8.681 | 8.731 | 1,173,699 | +0.09(+1.09%) |
May 07, 2009 | 8.615 | 8.714 | 8.549 | 8.637 | 1,407,805 | +0.10(+1.16%) |
May 06, 2009 | 8.615 | 8.642 | 8.460 | 8.538 | 1,090,050 | +0.04(+0.45%) |
May 05, 2009 | 8.543 | 8.631 | 8.449 | 8.499 | 675,215 | -0.08(-0.90%) |
May 04, 2009 | 8.527 | 8.620 | 8.521 | 8.576 | 1,076,605 | -0.03(-0.38%) |