Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.529 | 8.633 | 8.254 | 8.314 | 67,092 | -0.21(-2.52%) |
May 27, 2010 | 8.439 | 8.529 | 8.321 | 8.529 | 63,468 | +0.28(+3.45%) |
May 26, 2010 | 8.321 | 8.827 | 8.196 | 8.245 | 106,082 | -0.06(-0.75%) |
May 25, 2010 | 8.162 | 8.515 | 7.988 | 8.307 | 221,267 | -0.17(-2.04%) |
May 24, 2010 | 8.342 | 8.814 | 8.342 | 8.481 | 69,750 | +0.09(+1.07%) |
May 21, 2010 | 8.356 | 8.599 | 8.259 | 8.391 | 148,008 | -0.10(-1.14%) |
May 20, 2010 | 8.488 | 8.779 | 8.453 | 8.488 | 101,066 | -0.47(-5.26%) |
May 19, 2010 | 8.980 | 9.022 | 8.751 | 8.959 | 64,761 | -0.09(-1.00%) |
May 18, 2010 | 9.313 | 9.493 | 8.994 | 9.049 | 50,868 | -0.22(-2.39%) |
May 17, 2010 | 9.202 | 9.313 | 8.952 | 9.271 | 72,420 | +0.12(+1.29%) |
May 14, 2010 | 9.438 | 9.438 | 9.049 | 9.153 | 83,996 | -0.42(-4.35%) |
May 13, 2010 | 9.722 | 9.722 | 9.302 | 9.569 | 47,926 | -0.24(-2.40%) |
May 12, 2010 | 9.403 | 9.819 | 9.195 | 9.805 | 71,777 | +0.46(+4.90%) |
May 11, 2010 | 9.150 | 9.410 | 8.800 | 9.347 | 72,908 | +0.31(+3.45%) |
May 10, 2010 | 8.918 | 9.042 | 8.689 | 9.035 | 116,182 | +0.62(+7.33%) |
May 07, 2010 | 9.403 | 9.465 | 8.404 | 8.418 | 234,018 | -0.94(-10.07%) |
May 06, 2010 | 9.708 | 10.04 | 9.306 | 9.361 | 66,343 | -0.40(-4.05%) |
May 05, 2010 | 9.958 | 10.16 | 9.708 | 9.757 | 38,571 | -0.19(-1.95%) |
May 04, 2010 | 10.22 | 10.30 | 9.909 | 9.951 | 65,142 | -0.44(-4.27%) |
May 03, 2010 | 9.840 | 10.40 | 9.812 | 10.39 | 53,643 | +0.58(+5.94%) |
Apr 30, 2010 | 10.04 | 10.22 | 9.805 | 9.812 | 83,848 | -0.26(-2.55%) |
Apr 29, 2010 | 10.17 | 10.17 | 9.881 | 10.07 | 66,938 | -0.05(-0.48%) |
Apr 28, 2010 | 10.29 | 10.39 | 10.08 | 10.12 | 46,444 | -0.03(-0.31%) |
Apr 27, 2010 | 10.28 | 10.41 | 10.03 | 10.15 | 57,675 | -0.15(-1.47%) |
Apr 26, 2010 | 10.35 | 10.38 | 10.24 | 10.30 | 62,338 | -0.05(-0.47%) |
Apr 23, 2010 | 10.10 | 10.35 | 9.997 | 10.35 | 80,197 | +0.39(+3.95%) |
Apr 22, 2010 | 9.590 | 10.02 | 9.590 | 9.955 | 26,577 | +0.27(+2.78%) |
Apr 21, 2010 | 10.08 | 10.10 | 9.590 | 9.686 | 77,768 | -0.41(-4.10%) |
Apr 20, 2010 | 10.04 | 10.15 | 9.879 | 10.10 | 28,515 | +0.12(+1.24%) |
Apr 19, 2010 | 10.06 | 10.11 | 9.872 | 9.976 | 36,689 | -0.15(-1.50%) |
Apr 16, 2010 | 10.24 | 10.24 | 9.872 | 10.13 | 54,998 | -0.12(-1.14%) |
Apr 15, 2010 | 10.16 | 10.28 | 9.997 | 10.24 | 29,950 | +0.10(+1.02%) |
Apr 14, 2010 | 10.13 | 10.24 | 9.962 | 10.14 | 54,429 | +0.09(+0.89%) |
Apr 13, 2010 | 9.728 | 10.18 | 9.728 | 10.05 | 66,307 | +0.29(+2.97%) |
Apr 12, 2010 | 9.997 | 9.997 | 9.693 | 9.762 | 47,586 | -0.20(-2.01%) |
Apr 09, 2010 | 10.11 | 10.11 | 9.652 | 9.962 | 69,869 | -0.17(-1.70%) |
Apr 08, 2010 | 9.990 | 10.26 | 9.990 | 10.13 | 86,624 | +0.09(+0.89%) |
Apr 07, 2010 | 9.866 | 10.07 | 9.866 | 10.04 | 77,360 | +0.17(+1.68%) |
Apr 06, 2010 | 9.734 | 9.900 | 9.603 | 9.879 | 63,612 | +0.08(+0.77%) |
Apr 05, 2010 | 9.714 | 9.872 | 9.541 | 9.803 | 37,921 | +0.17(+1.79%) |
Apr 01, 2010 | 9.596 | 9.631 | 9.631 | 9.631 | 51,312 | +0.26(+2.80%) |
Mar 31, 2010 | 9.493 | 9.741 | 9.355 | 9.369 | 91,044 | -0.19(-1.95%) |
Mar 30, 2010 | 9.928 | 9.928 | 9.493 | 9.555 | 165,350 | -0.31(-3.15%) |
Mar 29, 2010 | 9.383 | 9.941 | 9.258 | 9.866 | 155,353 | +0.71(+7.76%) |
Mar 26, 2010 | 9.293 | 9.314 | 9.120 | 9.155 | 43,464 | -0.08(-0.90%) |
Mar 25, 2010 | 9.617 | 9.707 | 9.210 | 9.238 | 81,720 | -0.35(-3.67%) |
Mar 24, 2010 | 9.659 | 9.728 | 9.500 | 9.590 | 54,392 | -0.10(-1.00%) |
Mar 23, 2010 | 9.748 | 9.803 | 9.548 | 9.686 | 83,900 | -0.06(-0.57%) |
Mar 22, 2010 | 9.452 | 9.776 | 9.320 | 9.741 | 61,364 | +0.24(+2.54%) |
Mar 19, 2010 | 9.438 | 9.507 | 9.245 | 9.500 | 98,564 | +0.14(+1.47%) |
Mar 18, 2010 | 9.355 | 9.624 | 9.258 | 9.362 | 82,839 | -0.12(-1.24%) |
Mar 17, 2010 | 9.734 | 9.734 | 9.224 | 9.479 | 128,598 | -0.29(-2.97%) |
Mar 16, 2010 | 9.879 | 9.879 | 9.631 | 9.769 | 59,526 | -0.11(-1.12%) |
Mar 15, 2010 | 9.838 | 10.07 | 9.783 | 9.879 | 64,743 | -0.12(-1.24%) |
Mar 12, 2010 | 9.969 | 10.03 | 9.769 | 10.00 | 120,932 | +0.08(+0.76%) |
Mar 11, 2010 | 9.866 | 9.935 | 9.679 | 9.928 | 82,535 | +0.10(+1.05%) |
Mar 10, 2010 | 9.734 | 9.935 | 9.549 | 9.824 | 72,754 | +0.06(+0.64%) |
Mar 09, 2010 | 9.431 | 9.866 | 9.362 | 9.762 | 143,725 | +0.33(+3.51%) |
Mar 08, 2010 | 9.272 | 9.486 | 9.093 | 9.431 | 75,322 | +0.20(+2.17%) |
Mar 05, 2010 | 8.948 | 9.231 | 8.907 | 9.231 | 70,928 | +0.30(+3.32%) |
Mar 04, 2010 | 9.031 | 9.107 | 8.865 | 8.934 | 64,708 | -0.10(-1.15%) |
Mar 03, 2010 | 8.727 | 9.162 | 8.624 | 9.038 | 125,771 | +0.32(+3.72%) |
Mar 02, 2010 | 8.555 | 8.713 | 8.541 | 8.713 | 70,113 | +0.17(+1.94%) |
Mar 01, 2010 | 8.444 | 8.569 | 8.389 | 8.548 | 83,896 | +0.17(+1.98%) |
Feb 26, 2010 | 8.520 | 8.569 | 8.375 | 8.382 | 93,442 | -0.11(-1.30%) |
Feb 25, 2010 | 8.465 | 8.610 | 8.410 | 8.493 | 52,132 | -0.06(-0.73%) |
Feb 24, 2010 | 8.465 | 8.644 | 8.458 | 8.555 | 40,353 | +0.11(+1.31%) |
Feb 23, 2010 | 8.803 | 8.824 | 8.417 | 8.444 | 142,596 | -0.34(-3.92%) |
Feb 22, 2010 | 8.858 | 8.858 | 8.658 | 8.789 | 54,598 | -0.08(-0.86%) |
Feb 19, 2010 | 8.817 | 8.962 | 8.672 | 8.865 | 63,355 | +0.06(+0.63%) |
Feb 18, 2010 | 8.838 | 8.907 | 8.520 | 8.810 | 127,711 | -0.05(-0.55%) |
Feb 17, 2010 | 8.610 | 8.920 | 8.555 | 8.858 | 69,408 | +0.23(+2.72%) |
Feb 16, 2010 | 8.755 | 8.775 | 8.569 | 8.624 | 132,783 | -0.01(-0.08%) |
Feb 12, 2010 | 8.796 | 8.631 | 8.631 | 8.631 | 122,047 | -0.27(-3.02%) |
Feb 11, 2010 | 8.879 | 8.920 | 8.707 | 8.900 | 82,964 | +0.03(+0.39%) |
Feb 10, 2010 | 8.796 | 8.893 | 8.748 | 8.865 | 59,588 | +0.02(+0.23%) |
Feb 09, 2010 | 8.989 | 9.003 | 8.727 | 8.844 | 73,495 | -0.04(-0.47%) |
Feb 08, 2010 | 9.183 | 9.183 | 8.879 | 8.886 | 84,927 | -0.28(-3.09%) |
Feb 05, 2010 | 9.320 | 9.448 | 8.983 | 9.169 | 93,567 | -0.18(-1.92%) |
Feb 04, 2010 | 9.458 | 9.534 | 9.169 | 9.348 | 88,553 | -0.13(-1.38%) |
Feb 03, 2010 | 9.603 | 9.603 | 9.417 | 9.479 | 67,747 | -0.16(-1.65%) |
Feb 02, 2010 | 9.534 | 9.728 | 9.527 | 9.638 | 111,444 | +0.14(+1.45%) |
Feb 01, 2010 | 9.314 | 9.555 | 9.314 | 9.500 | 92,541 | +0.19(+2.08%) |
Jan 29, 2010 | 9.258 | 9.589 | 8.969 | 9.307 | 312,310 | -0.22(-2.32%) |
Jan 28, 2010 | 8.976 | 9.652 | 8.976 | 9.527 | 240,737 | +0.60(+6.72%) |
Jan 27, 2010 | 8.831 | 9.003 | 8.831 | 8.927 | 42,845 | +0.06(+0.62%) |
Jan 26, 2010 | 8.851 | 9.086 | 8.713 | 8.872 | 171,345 | -0.04(-0.46%) |
Jan 25, 2010 | 8.934 | 8.975 | 8.831 | 8.913 | 99,500 | +0.01(+0.08%) |
Jan 22, 2010 | 8.996 | 9.100 | 8.810 | 8.907 | 81,019 | -0.08(-0.84%) |
Jan 21, 2010 | 9.224 | 9.224 | 8.955 | 8.982 | 88,520 | -0.26(-2.76%) |
Jan 20, 2010 | 9.521 | 9.521 | 9.148 | 9.238 | 89,197 | -0.32(-3.32%) |
Jan 19, 2010 | 9.445 | 9.590 | 9.362 | 9.555 | 59,104 | +0.11(+1.17%) |
Jan 15, 2010 | 9.700 | 9.445 | 9.445 | 9.445 | 139,586 | -0.21(-2.14%) |
Jan 14, 2010 | 9.521 | 9.748 | 9.472 | 9.652 | 55,388 | +0.06(+0.65%) |
Jan 13, 2010 | 9.479 | 9.652 | 9.396 | 9.590 | 57,895 | +0.11(+1.16%) |
Jan 12, 2010 | 9.541 | 9.721 | 9.383 | 9.479 | 67,759 | -0.14(-1.51%) |
Jan 11, 2010 | 9.762 | 9.859 | 9.576 | 9.624 | 72,538 | -0.12(-1.27%) |
Jan 08, 2010 | 9.638 | 9.934 | 9.610 | 9.748 | 57,808 | +0.12(+1.22%) |
Jan 07, 2010 | 9.755 | 9.831 | 9.417 | 9.631 | 101,000 | -0.10(-1.06%) |
Jan 06, 2010 | 9.652 | 9.914 | 9.652 | 9.734 | 97,705 | +0.10(+1.07%) |
Jan 05, 2010 | 9.907 | 9.948 | 9.569 | 9.631 | 129,915 | -0.31(-3.12%) |
Jan 04, 2010 | 10.01 | 10.02 | 9.686 | 9.941 | 123,635 | +0.08(+0.84%) |
Dec 31, 2009 | 9.624 | 9.859 | 9.859 | 9.859 | 293,667 | +0.28(+2.88%) |
Dec 30, 2009 | 9.852 | 10.02 | 9.148 | 9.583 | 1,375,417 | -0.38(-3.81%) |
Dec 29, 2009 | 9.603 | 10.51 | 9.562 | 9.962 | 705,633 | +0.53(+5.63%) |
Dec 28, 2009 | 9.079 | 9.596 | 8.969 | 9.431 | 274,732 | +0.41(+4.51%) |
Dec 24, 2009 | 9.010 | 9.127 | 8.989 | 9.024 | 50,358 | +0.03(+0.31%) |
Dec 23, 2009 | 9.203 | 9.210 | 8.989 | 8.996 | 223,011 | -0.23(-2.54%) |
Dec 22, 2009 | 9.217 | 9.258 | 9.189 | 9.231 | 90,896 | +0.00(+0.00%) |
Dec 21, 2009 | 9.079 | 9.265 | 8.982 | 9.231 | 116,034 | +0.17(+1.83%) |
Dec 18, 2009 | 9.072 | 9.196 | 8.976 | 9.065 | 266,347 | +0.08(+0.84%) |
Dec 17, 2009 | 9.231 | 9.231 | 8.976 | 8.989 | 96,255 | -0.28(-2.98%) |
Dec 16, 2009 | 9.307 | 9.314 | 9.107 | 9.265 | 125,153 | +0.06(+0.67%) |
Dec 15, 2009 | 8.996 | 9.300 | 8.969 | 9.203 | 277,032 | +0.21(+2.30%) |
Dec 14, 2009 | 8.858 | 9.003 | 8.693 | 8.996 | 136,118 | +0.15(+1.72%) |
Dec 11, 2009 | 8.789 | 8.858 | 8.631 | 8.844 | 64,032 | +0.13(+1.50%) |
Dec 10, 2009 | 8.886 | 8.962 | 8.624 | 8.713 | 112,709 | -0.16(-1.79%) |
Dec 09, 2009 | 8.893 | 8.969 | 8.796 | 8.872 | 114,547 | -0.04(-0.46%) |
Dec 08, 2009 | 8.969 | 9.072 | 8.838 | 8.913 | 157,201 | -0.16(-1.75%) |
Dec 07, 2009 | 9.065 | 9.183 | 8.969 | 9.072 | 48,015 | -0.02(-0.23%) |
Dec 04, 2009 | 9.189 | 9.347 | 8.996 | 9.093 | 68,268 | +0.07(+0.76%) |
Dec 03, 2009 | 9.320 | 9.383 | 9.024 | 9.024 | 107,208 | -0.22(-2.39%) |
Dec 02, 2009 | 9.024 | 9.438 | 9.024 | 9.245 | 97,221 | +0.14(+1.59%) |
Dec 01, 2009 | 9.093 | 9.279 | 9.058 | 9.100 | 118,516 | +0.06(+0.69%) |
Nov 30, 2009 | 9.176 | 9.369 | 8.893 | 9.038 | 112,657 | -0.12(-1.36%) |
Nov 27, 2009 | 8.969 | 9.176 | 8.962 | 9.162 | 72,248 | +0.07(+0.76%) |
Nov 25, 2009 | 9.314 | 9.347 | 9.086 | 9.093 | 32,090 | -0.20(-2.15%) |
Nov 24, 2009 | 9.417 | 9.500 | 9.169 | 9.293 | 53,748 | -0.10(-1.10%) |
Nov 23, 2009 | 8.989 | 9.472 | 8.989 | 9.396 | 85,693 | +0.54(+6.07%) |
Nov 20, 2009 | 8.824 | 8.982 | 8.817 | 8.858 | 125,926 | +0.00(+0.00%) |
Nov 19, 2009 | 8.734 | 8.962 | 8.555 | 8.858 | 113,401 | +0.06(+0.63%) |
Nov 18, 2009 | 9.003 | 9.058 | 8.638 | 8.803 | 169,421 | -0.23(-2.60%) |
Nov 17, 2009 | 9.224 | 9.389 | 9.038 | 9.038 | 101,980 | -0.20(-2.17%) |
Nov 16, 2009 | 9.548 | 9.603 | 9.010 | 9.238 | 196,823 | -0.26(-2.76%) |
Nov 13, 2009 | 9.196 | 9.721 | 9.038 | 9.500 | 164,653 | +0.52(+5.84%) |
Nov 12, 2009 | 9.238 | 9.417 | 8.948 | 8.976 | 179,335 | +0.19(+2.12%) |
Nov 11, 2009 | 9.362 | 9.707 | 8.582 | 8.789 | 308,923 | -0.49(-5.28%) |
Nov 10, 2009 | 9.845 | 9.859 | 9.272 | 9.279 | 182,939 | -0.74(-7.37%) |
Nov 09, 2009 | 9.997 | 10.18 | 9.938 | 10.02 | 119,667 | +0.08(+0.83%) |
Nov 06, 2009 | 9.700 | 9.997 | 9.603 | 9.935 | 64,413 | +0.12(+1.27%) |
Nov 05, 2009 | 10.03 | 10.10 | 9.659 | 9.810 | 114,192 | -0.15(-1.52%) |
Nov 04, 2009 | 10.38 | 10.38 | 9.879 | 9.962 | 82,597 | -0.39(-3.73%) |
Nov 03, 2009 | 10.24 | 10.35 | 10.02 | 10.35 | 47,394 | +0.06(+0.54%) |
Nov 02, 2009 | 10.29 | 10.47 | 10.08 | 10.29 | 49,466 | +0.11(+1.08%) |
Oct 30, 2009 | 10.24 | 10.36 | 9.914 | 10.18 | 286,363 | -0.17(-1.66%) |
Oct 29, 2009 | 10.11 | 10.62 | 9.983 | 10.36 | 139,697 | +0.32(+3.16%) |
Oct 28, 2009 | 9.997 | 10.20 | 9.955 | 10.04 | 109,374 | -0.07(-0.68%) |
Oct 27, 2009 | 9.976 | 10.23 | 9.935 | 10.11 | 82,544 | +0.05(+0.48%) |
Oct 26, 2009 | 10.11 | 10.33 | 9.900 | 10.06 | 94,882 | -0.08(-0.75%) |
Oct 23, 2009 | 10.21 | 10.51 | 10.05 | 10.13 | 89,372 | -0.36(-3.42%) |
Oct 22, 2009 | 10.40 | 10.52 | 10.24 | 10.49 | 64,590 | +0.11(+1.06%) |
Oct 21, 2009 | 10.33 | 11.03 | 10.25 | 10.38 | 100,919 | -0.06(-0.59%) |
Oct 20, 2009 | 10.43 | 10.56 | 10.29 | 10.45 | 85,435 | -0.01(-0.07%) |
Oct 19, 2009 | 10.15 | 10.67 | 10.12 | 10.45 | 90,948 | +0.31(+3.06%) |
Oct 16, 2009 | 10.02 | 10.28 | 9.921 | 10.14 | 172,193 | +0.02(+0.20%) |
Oct 15, 2009 | 10.30 | 10.35 | 10.03 | 10.12 | 174,386 | -0.23(-2.20%) |
Oct 14, 2009 | 10.71 | 10.94 | 10.33 | 10.35 | 80,187 | -0.23(-2.22%) |
Oct 13, 2009 | 10.52 | 10.62 | 10.50 | 10.58 | 31,646 | +0.02(+0.20%) |
Oct 12, 2009 | 10.70 | 10.82 | 10.56 | 10.56 | 94,773 | -0.21(-1.92%) |
Oct 09, 2009 | 10.79 | 10.85 | 10.60 | 10.77 | 104,348 | -0.06(-0.57%) |
Oct 08, 2009 | 11.00 | 11.00 | 10.82 | 10.83 | 68,962 | -0.11(-1.01%) |
Oct 07, 2009 | 10.98 | 11.18 | 10.79 | 10.94 | 48,257 | -0.06(-0.56%) |
Oct 06, 2009 | 11.08 | 11.29 | 10.90 | 11.00 | 31,226 | +0.04(+0.38%) |
Oct 05, 2009 | 10.70 | 11.13 | 10.56 | 10.96 | 70,684 | +0.29(+2.72%) |
Oct 02, 2009 | 10.62 | 10.93 | 10.49 | 10.67 | 55,819 | +0.02(+0.19%) |
Oct 01, 2009 | 11.16 | 11.34 | 10.65 | 10.65 | 187,944 | -0.61(-5.45%) |
Sep 30, 2009 | 11.34 | 11.42 | 11.12 | 11.27 | 81,604 | -0.17(-1.51%) |
Sep 29, 2009 | 11.54 | 11.78 | 11.29 | 11.44 | 136,632 | -0.08(-0.66%) |
Sep 28, 2009 | 11.81 | 12.13 | 11.44 | 11.51 | 110,384 | -0.33(-2.80%) |
Sep 25, 2009 | 11.45 | 11.97 | 11.45 | 11.85 | 64,074 | +0.32(+2.75%) |
Sep 24, 2009 | 11.82 | 11.98 | 11.34 | 11.53 | 75,282 | -0.27(-2.28%) |
Sep 23, 2009 | 11.90 | 11.97 | 11.80 | 11.80 | 79,739 | -0.07(-0.58%) |
Sep 22, 2009 | 12.53 | 12.54 | 11.76 | 11.87 | 148,955 | -0.62(-4.97%) |
Sep 21, 2009 | 12.45 | 12.80 | 12.45 | 12.49 | 59,661 | -0.08(-0.66%) |
Sep 18, 2009 | 12.69 | 12.79 | 12.50 | 12.57 | 142,053 | -0.31(-2.41%) |
Sep 17, 2009 | 12.83 | 13.03 | 12.80 | 12.88 | 47,127 | -0.03(-0.27%) |
Sep 16, 2009 | 13.02 | 13.11 | 12.81 | 12.91 | 40,736 | -0.01(-0.11%) |
Sep 15, 2009 | 12.66 | 13.11 | 12.66 | 12.93 | 40,007 | +0.20(+1.57%) |
Sep 14, 2009 | 12.49 | 12.98 | 12.42 | 12.73 | 71,315 | +0.13(+1.04%) |
Sep 11, 2009 | 12.98 | 12.98 | 12.54 | 12.60 | 60,384 | -0.37(-2.87%) |
Sep 10, 2009 | 12.88 | 13.09 | 12.76 | 12.97 | 50,246 | +0.01(+0.05%) |
Sep 09, 2009 | 12.63 | 13.11 | 12.63 | 12.96 | 68,066 | +0.26(+2.06%) |
Sep 08, 2009 | 12.76 | 12.95 | 12.57 | 12.70 | 77,156 | -0.03(-0.22%) |
Sep 04, 2009 | 12.71 | 12.87 | 12.55 | 12.73 | 136,546 | -0.06(-0.43%) |
Sep 03, 2009 | 12.83 | 12.87 | 12.64 | 12.78 | 66,491 | -0.03(-0.27%) |
Sep 02, 2009 | 12.51 | 12.96 | 12.51 | 12.82 | 36,766 | +0.30(+2.43%) |
Sep 01, 2009 | 12.56 | 13.03 | 12.41 | 12.51 | 78,604 | -0.18(-1.41%) |
Aug 31, 2009 | 12.66 | 12.80 | 12.49 | 12.69 | 62,851 | -0.16(-1.23%) |
Aug 28, 2009 | 13.37 | 13.37 | 12.67 | 12.85 | 51,454 | -0.34(-2.61%) |
Aug 27, 2009 | 13.00 | 13.43 | 12.67 | 13.20 | 39,653 | +0.09(+0.68%) |
Aug 26, 2009 | 13.05 | 13.14 | 12.94 | 13.11 | 86,095 | +0.10(+0.80%) |
Aug 25, 2009 | 12.86 | 13.10 | 12.86 | 13.00 | 41,754 | +0.19(+1.45%) |
Aug 24, 2009 | 13.05 | 13.14 | 12.75 | 12.82 | 77,729 | -0.23(-1.80%) |
Aug 21, 2009 | 13.14 | 13.25 | 12.97 | 13.05 | 103,016 | -0.06(-0.42%) |
Aug 20, 2009 | 13.11 | 13.12 | 12.87 | 13.11 | 76,057 | +0.00(+0.00%) |
Aug 19, 2009 | 12.53 | 13.11 | 12.53 | 13.11 | 93,980 | +0.32(+2.54%) |
Aug 18, 2009 | 12.87 | 12.95 | 12.27 | 12.78 | 55,222 | -0.03(-0.27%) |
Aug 17, 2009 | 12.29 | 12.95 | 12.14 | 12.82 | 59,084 | +0.23(+1.86%) |
Aug 14, 2009 | 13.63 | 13.70 | 12.46 | 12.58 | 158,184 | -1.11(-8.11%) |
Aug 13, 2009 | 13.83 | 14.43 | 13.52 | 13.69 | 93,121 | -0.08(-0.55%) |
Aug 12, 2009 | 13.20 | 14.69 | 13.15 | 13.77 | 176,472 | +0.54(+4.07%) |
Aug 11, 2009 | 13.25 | 13.31 | 13.00 | 13.23 | 231,821 | -0.05(-0.36%) |
Aug 10, 2009 | 11.89 | 13.37 | 11.89 | 13.28 | 348,469 | +1.27(+10.57%) |
Aug 07, 2009 | 12.14 | 12.35 | 11.96 | 12.01 | 129,774 | +0.03(+0.23%) |
Aug 06, 2009 | 12.16 | 12.40 | 11.90 | 11.98 | 133,453 | -0.15(-1.25%) |
Aug 05, 2009 | 12.41 | 12.41 | 11.92 | 12.14 | 82,583 | -0.30(-2.44%) |
Aug 04, 2009 | 12.21 | 12.63 | 12.02 | 12.44 | 81,593 | +0.09(+0.73%) |
Aug 03, 2009 | 12.22 | 12.53 | 11.91 | 12.35 | 51,977 | +0.21(+1.76%) |
Jul 31, 2009 | 12.10 | 12.47 | 11.90 | 12.14 | 166,978 | -0.06(-0.51%) |
Jul 30, 2009 | 12.78 | 12.78 | 12.10 | 12.20 | 115,075 | -0.53(-4.17%) |
Jul 29, 2009 | 12.24 | 12.73 | 12.13 | 12.73 | 117,923 | +0.33(+2.67%) |
Jul 28, 2009 | 11.73 | 12.45 | 11.54 | 12.40 | 121,725 | +0.45(+3.75%) |
Jul 27, 2009 | 12.10 | 12.12 | 11.55 | 11.95 | 88,071 | -0.23(-1.93%) |
Jul 24, 2009 | 11.90 | 12.22 | 11.45 | 12.18 | 107,630 | +0.03(+0.28%) |
Jul 23, 2009 | 10.42 | 12.15 | 10.38 | 12.15 | 193,827 | +1.68(+16.08%) |
Jul 22, 2009 | 10.29 | 10.63 | 10.22 | 10.47 | 73,493 | +0.08(+0.80%) |
Jul 21, 2009 | 10.39 | 10.50 | 10.15 | 10.38 | 55,395 | +0.03(+0.27%) |
Jul 20, 2009 | 10.33 | 10.55 | 10.20 | 10.36 | 82,792 | +0.06(+0.53%) |
Jul 17, 2009 | 10.65 | 10.74 | 10.19 | 10.30 | 69,936 | -0.32(-2.99%) |
Jul 16, 2009 | 10.53 | 10.69 | 10.27 | 10.62 | 64,335 | -0.01(-0.13%) |
Jul 15, 2009 | 10.57 | 10.78 | 10.49 | 10.63 | 120,203 | +0.26(+2.53%) |
Jul 14, 2009 | 10.55 | 10.55 | 10.18 | 10.37 | 31,016 | -0.16(-1.51%) |
Jul 13, 2009 | 10.18 | 10.63 | 10.08 | 10.53 | 69,432 | +0.06(+0.53%) |
Jul 10, 2009 | 10.11 | 10.53 | 9.976 | 10.47 | 50,207 | +0.23(+2.22%) |
Jul 09, 2009 | 10.45 | 10.51 | 10.18 | 10.24 | 38,862 | -0.16(-1.52%) |
Jul 08, 2009 | 10.85 | 11.17 | 10.22 | 10.40 | 101,973 | -0.42(-3.89%) |
Jul 07, 2009 | 11.11 | 11.18 | 10.75 | 10.82 | 119,703 | -0.24(-2.18%) |
Jul 06, 2009 | 10.71 | 11.13 | 10.49 | 11.07 | 165,859 | +0.33(+3.08%) |
Jul 02, 2009 | 10.89 | 11.25 | 10.69 | 10.73 | 155,603 | -0.34(-3.11%) |
Jul 01, 2009 | 11.00 | 11.34 | 10.96 | 11.08 | 103,376 | +0.14(+1.32%) |
Jun 30, 2009 | 10.63 | 11.04 | 10.52 | 10.93 | 134,669 | +0.37(+3.46%) |
Jun 29, 2009 | 11.43 | 11.49 | 10.11 | 10.57 | 728,855 | -0.92(-8.04%) |
Jun 26, 2009 | 10.23 | 11.50 | 10.08 | 11.49 | 773,769 | +1.22(+11.89%) |
Jun 25, 2009 | 10.05 | 10.39 | 9.941 | 10.27 | 163,817 | +0.05(+0.47%) |
Jun 24, 2009 | 10.75 | 10.93 | 10.11 | 10.22 | 212,875 | -0.47(-4.39%) |
Jun 23, 2009 | 11.31 | 11.36 | 10.56 | 10.69 | 185,285 | -0.54(-4.85%) |
Jun 22, 2009 | 11.92 | 11.93 | 11.24 | 11.24 | 87,368 | -0.75(-6.22%) |
Jun 19, 2009 | 12.06 | 12.08 | 11.75 | 11.98 | 121,552 | +0.08(+0.70%) |
Jun 18, 2009 | 11.80 | 12.03 | 11.64 | 11.90 | 65,914 | -0.03(-0.29%) |
Jun 17, 2009 | 11.64 | 12.24 | 11.56 | 11.94 | 51,580 | +0.24(+2.07%) |
Jun 16, 2009 | 12.04 | 12.28 | 11.56 | 11.69 | 122,725 | -0.21(-1.74%) |
Jun 15, 2009 | 12.11 | 12.29 | 11.80 | 11.90 | 65,831 | -0.21(-1.71%) |
Jun 12, 2009 | 12.31 | 12.32 | 11.80 | 12.11 | 130,676 | -0.43(-3.47%) |
Jun 11, 2009 | 12.11 | 12.69 | 12.01 | 12.54 | 156,394 | +0.79(+6.69%) |
Jun 10, 2009 | 12.05 | 12.05 | 11.46 | 11.76 | 63,225 | +0.27(+2.34%) |
Jun 09, 2009 | 11.61 | 11.89 | 11.42 | 11.49 | 112,761 | -0.20(-1.71%) |
Jun 08, 2009 | 11.66 | 12.04 | 11.43 | 11.69 | 69,106 | -0.14(-1.22%) |
Jun 05, 2009 | 12.07 | 12.07 | 11.73 | 11.83 | 136,375 | -0.06(-0.52%) |
Jun 04, 2009 | 11.22 | 12.00 | 10.70 | 11.89 | 190,118 | +0.72(+6.42%) |
Jun 03, 2009 | 10.69 | 11.20 | 10.62 | 11.18 | 110,122 | +0.15(+1.38%) |
Jun 02, 2009 | 11.75 | 11.93 | 10.52 | 11.02 | 370,632 | -0.92(-7.74%) |