Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.25 | 14.45 | 14.03 | 14.34 | 335,224 | +0.09(+0.60%) |
May 27, 2010 | 14.38 | 14.48 | 13.81 | 14.25 | 317,424 | +0.31(+2.26%) |
May 26, 2010 | 13.82 | 14.62 | 13.77 | 13.94 | 1,033,664 | +0.20(+1.46%) |
May 25, 2010 | 12.99 | 13.73 | 12.86 | 13.73 | 230,594 | +0.32(+2.39%) |
May 24, 2010 | 13.62 | 13.76 | 13.05 | 13.41 | 224,614 | -0.18(-1.29%) |
May 21, 2010 | 12.70 | 13.82 | 12.54 | 13.59 | 259,838 | +0.62(+4.74%) |
May 20, 2010 | 12.81 | 13.47 | 12.73 | 12.97 | 465,432 | -0.80(-5.81%) |
May 19, 2010 | 14.05 | 14.35 | 13.62 | 13.78 | 311,858 | -0.37(-2.62%) |
May 18, 2010 | 14.62 | 14.86 | 14.09 | 14.14 | 377,492 | -0.30(-2.11%) |
May 17, 2010 | 14.99 | 15.04 | 13.98 | 14.45 | 263,002 | -0.41(-2.73%) |
May 14, 2010 | 14.81 | 14.97 | 14.30 | 14.86 | 475,392 | -0.13(-0.87%) |
May 13, 2010 | 15.21 | 15.50 | 14.84 | 14.98 | 432,890 | -0.21(-1.38%) |
May 12, 2010 | 14.59 | 15.37 | 14.59 | 15.20 | 653,678 | +0.72(+4.97%) |
May 11, 2010 | 14.36 | 14.77 | 13.59 | 14.47 | 389,732 | +0.53(+3.80%) |
May 10, 2010 | 13.67 | 13.96 | 13.25 | 13.95 | 360,420 | +1.28(+10.06%) |
May 07, 2010 | 12.90 | 13.29 | 12.26 | 12.67 | 572,126 | -0.37(-2.84%) |
May 06, 2010 | 13.49 | 13.93 | 11.87 | 13.04 | 505,024 | -0.52(-3.80%) |
May 05, 2010 | 13.95 | 14.21 | 13.12 | 13.55 | 330,850 | -0.46(-3.28%) |
May 04, 2010 | 15.14 | 15.14 | 13.91 | 14.02 | 475,438 | -1.36(-8.85%) |
May 03, 2010 | 14.27 | 15.60 | 14.16 | 15.38 | 675,556 | +1.07(+7.52%) |
Apr 30, 2010 | 15.15 | 15.15 | 14.20 | 14.30 | 733,542 | -0.89(-5.89%) |
Apr 29, 2010 | 14.45 | 15.23 | 14.36 | 15.20 | 352,666 | +0.87(+6.04%) |
Apr 28, 2010 | 14.77 | 14.77 | 14.10 | 14.33 | 448,360 | -0.38(-2.55%) |
Apr 27, 2010 | 14.88 | 15.49 | 14.59 | 14.71 | 349,854 | -0.20(-1.34%) |
Apr 26, 2010 | 14.97 | 15.39 | 14.90 | 14.90 | 338,470 | -0.01(-0.07%) |
Apr 23, 2010 | 14.65 | 14.97 | 14.50 | 14.91 | 209,196 | +0.23(+1.57%) |
Apr 22, 2010 | 14.12 | 14.70 | 14.10 | 14.69 | 311,242 | +0.37(+2.58%) |
Apr 21, 2010 | 14.22 | 14.37 | 14.00 | 14.31 | 283,618 | +0.12(+0.81%) |
Apr 20, 2010 | 14.30 | 14.46 | 14.03 | 14.20 | 311,544 | +0.00(+0.00%) |
Apr 19, 2010 | 14.34 | 14.77 | 14.01 | 14.20 | 560,952 | -0.16(-1.11%) |
Apr 16, 2010 | 14.25 | 14.45 | 13.70 | 14.36 | 373,482 | +0.13(+0.95%) |
Apr 15, 2010 | 14.00 | 14.34 | 14.00 | 14.22 | 344,006 | +0.22(+1.61%) |
Apr 14, 2010 | 13.92 | 14.14 | 13.89 | 14.00 | 425,432 | +0.21(+1.49%) |
Apr 13, 2010 | 14.00 | 14.41 | 13.78 | 13.79 | 424,688 | -0.26(-1.81%) |
Apr 12, 2010 | 14.05 | 14.23 | 13.84 | 14.05 | 427,786 | +0.04(+0.29%) |
Apr 09, 2010 | 14.14 | 14.27 | 13.84 | 14.01 | 309,990 | -0.10(-0.67%) |
Apr 08, 2010 | 13.82 | 14.20 | 13.78 | 14.11 | 231,296 | +0.33(+2.40%) |
Apr 07, 2010 | 13.91 | 14.13 | 13.68 | 13.78 | 315,918 | -0.11(-0.79%) |
Apr 06, 2010 | 13.50 | 14.04 | 13.09 | 13.88 | 211,638 | +0.38(+2.85%) |
Apr 05, 2010 | 13.85 | 13.99 | 13.37 | 13.50 | 644,136 | -0.22(-1.64%) |
Apr 01, 2010 | 13.80 | 13.72 | 13.72 | 13.72 | 571,200 | -0.05(-0.40%) |
Mar 31, 2010 | 14.08 | 14.39 | 13.69 | 13.78 | 268,626 | -0.38(-2.65%) |
Mar 30, 2010 | 13.55 | 14.32 | 13.53 | 14.15 | 722,326 | +0.63(+4.66%) |
Mar 29, 2010 | 14.02 | 14.04 | 13.38 | 13.53 | 736,168 | -0.49(-3.53%) |
Mar 26, 2010 | 12.88 | 14.12 | 12.88 | 14.02 | 986,166 | +1.11(+8.56%) |
Mar 25, 2010 | 12.54 | 13.59 | 12.54 | 12.91 | 1,690,162 | +1.30(+11.24%) |
Mar 24, 2010 | 11.63 | 11.70 | 11.40 | 11.61 | 259,446 | +0.01(+0.09%) |
Mar 23, 2010 | 11.06 | 11.70 | 11.06 | 11.60 | 209,350 | +0.58(+5.26%) |
Mar 22, 2010 | 10.53 | 11.12 | 10.38 | 11.02 | 228,364 | +0.45(+4.21%) |
Mar 19, 2010 | 10.93 | 10.95 | 10.53 | 10.57 | 288,590 | -0.29(-2.62%) |
Mar 18, 2010 | 10.88 | 10.94 | 10.75 | 10.86 | 99,352 | -0.04(-0.37%) |
Mar 17, 2010 | 11.00 | 11.21 | 10.85 | 10.90 | 175,064 | -0.07(-0.64%) |
Mar 16, 2010 | 10.88 | 11.04 | 10.79 | 10.97 | 244,876 | +0.15(+1.39%) |
Mar 15, 2010 | 10.72 | 10.93 | 10.70 | 10.82 | 121,144 | -0.10(-0.92%) |
Mar 12, 2010 | 10.86 | 11.01 | 10.63 | 10.92 | 491,672 | +0.19(+1.77%) |
Mar 11, 2010 | 10.97 | 11.06 | 10.65 | 10.73 | 355,444 | -0.36(-3.20%) |
Mar 10, 2010 | 11.09 | 11.20 | 10.91 | 11.09 | 154,868 | +0.04(+0.36%) |
Mar 09, 2010 | 10.91 | 11.22 | 10.89 | 11.04 | 131,946 | +0.12(+1.05%) |
Mar 08, 2010 | 10.85 | 10.97 | 10.70 | 10.93 | 103,290 | +0.12(+1.06%) |
Mar 05, 2010 | 10.47 | 10.85 | 10.35 | 10.81 | 282,558 | +0.48(+4.70%) |
Mar 04, 2010 | 10.33 | 10.42 | 10.21 | 10.33 | 258,244 | -0.02(-0.19%) |
Mar 03, 2010 | 10.44 | 10.47 | 10.26 | 10.35 | 367,880 | -0.04(-0.43%) |
Mar 02, 2010 | 10.48 | 10.49 | 10.38 | 10.39 | 308,798 | -0.03(-0.29%) |
Mar 01, 2010 | 10.50 | 10.54 | 10.38 | 10.43 | 606,360 | -0.06(-0.57%) |
Feb 26, 2010 | 10.62 | 10.62 | 10.37 | 10.48 | 70,496 | -0.16(-1.50%) |
Feb 25, 2010 | 10.62 | 10.72 | 10.37 | 10.64 | 72,622 | -0.12(-1.11%) |
Feb 24, 2010 | 10.62 | 10.89 | 10.62 | 10.77 | 168,664 | +0.15(+1.37%) |
Feb 23, 2010 | 10.46 | 10.63 | 10.30 | 10.62 | 185,892 | +0.12(+1.19%) |
Feb 22, 2010 | 10.07 | 10.60 | 10.07 | 10.49 | 244,356 | +0.43(+4.27%) |
Feb 19, 2010 | 9.970 | 10.15 | 9.845 | 10.06 | 197,510 | +0.09(+0.90%) |
Feb 18, 2010 | 9.950 | 10.03 | 9.925 | 9.975 | 195,704 | -0.02(-0.15%) |
Feb 17, 2010 | 9.885 | 10.00 | 9.445 | 9.990 | 211,552 | +0.12(+1.16%) |
Feb 16, 2010 | 10.00 | 10.00 | 9.565 | 9.875 | 220,292 | -0.12(-1.25%) |
Feb 12, 2010 | 9.225 | 10.00 | 10.00 | 10.00 | 240,000 | +0.19(+1.94%) |
Feb 11, 2010 | 9.510 | 9.820 | 9.315 | 9.810 | 113,374 | +0.24(+2.45%) |
Feb 10, 2010 | 9.395 | 9.575 | 9.170 | 9.575 | 139,084 | +0.12(+1.27%) |
Feb 09, 2010 | 9.475 | 9.475 | 9.160 | 9.455 | 136,282 | +0.10(+1.07%) |
Feb 08, 2010 | 9.365 | 9.515 | 9.205 | 9.355 | 179,594 | -0.04(-0.37%) |
Feb 05, 2010 | 9.390 | 9.485 | 9.155 | 9.390 | 201,322 | +0.05(+0.54%) |
Feb 04, 2010 | 9.375 | 9.620 | 9.335 | 9.340 | 359,650 | -0.04(-0.43%) |
Feb 03, 2010 | 9.430 | 9.430 | 9.130 | 9.380 | 222,580 | -0.12(-1.32%) |
Feb 02, 2010 | 9.075 | 9.560 | 9.075 | 9.505 | 331,784 | +0.45(+4.91%) |
Feb 01, 2010 | 8.715 | 9.085 | 8.440 | 9.060 | 420,876 | +0.36(+4.08%) |
Jan 29, 2010 | 9.635 | 9.825 | 8.705 | 8.705 | 866,514 | -0.86(-8.94%) |
Jan 28, 2010 | 10.06 | 10.07 | 9.520 | 9.560 | 298,766 | -0.44(-4.40%) |
Jan 27, 2010 | 9.810 | 10.06 | 9.700 | 10.00 | 307,970 | +0.19(+1.94%) |
Jan 26, 2010 | 9.755 | 10.07 | 9.525 | 9.810 | 304,578 | +0.11(+1.11%) |
Jan 25, 2010 | 9.640 | 9.850 | 9.105 | 9.703 | 905,408 | +0.89(+10.07%) |
Jan 22, 2010 | 9.100 | 9.145 | 8.735 | 8.815 | 445,724 | -0.30(-3.29%) |
Jan 21, 2010 | 9.395 | 9.495 | 8.945 | 9.115 | 322,518 | -0.36(-3.80%) |
Jan 20, 2010 | 9.690 | 9.780 | 9.420 | 9.475 | 229,612 | -0.28(-2.87%) |
Jan 19, 2010 | 9.825 | 10.04 | 9.710 | 9.755 | 598,766 | -0.12(-1.22%) |
Jan 15, 2010 | 9.870 | 9.875 | 9.875 | 9.875 | 783,600 | +0.05(+0.51%) |
Jan 14, 2010 | 9.775 | 9.865 | 9.675 | 9.825 | 260,200 | +0.00(+0.00%) |
Jan 13, 2010 | 9.995 | 9.995 | 9.770 | 9.825 | 390,280 | -0.08(-0.76%) |
Jan 12, 2010 | 9.930 | 9.932 | 9.755 | 9.900 | 242,680 | -0.09(-0.90%) |
Jan 11, 2010 | 10.12 | 10.28 | 9.800 | 9.990 | 240,084 | -0.04(-0.35%) |
Jan 08, 2010 | 10.12 | 10.17 | 9.920 | 10.03 | 264,108 | -0.11(-1.04%) |
Jan 07, 2010 | 10.69 | 10.70 | 10.12 | 10.13 | 287,832 | -0.53(-5.02%) |
Jan 06, 2010 | 10.55 | 10.85 | 10.38 | 10.66 | 196,510 | +0.02(+0.19%) |
Jan 05, 2010 | 10.79 | 10.87 | 10.53 | 10.64 | 226,328 | -0.15(-1.39%) |
Jan 04, 2010 | 11.03 | 11.03 | 10.69 | 10.79 | 276,002 | -0.04(-0.37%) |
Dec 31, 2009 | 10.95 | 10.84 | 10.84 | 10.84 | 355,600 | -0.09(-0.82%) |
Dec 30, 2009 | 11.00 | 11.00 | 10.82 | 10.93 | 185,472 | -0.04(-0.36%) |
Dec 29, 2009 | 10.99 | 11.09 | 10.81 | 10.96 | 272,828 | -0.01(-0.05%) |
Dec 28, 2009 | 10.71 | 10.98 | 10.60 | 10.97 | 467,568 | +0.47(+4.48%) |
Dec 24, 2009 | 10.03 | 10.81 | 10.03 | 10.50 | 301,658 | +0.39(+3.91%) |
Dec 23, 2009 | 9.720 | 10.15 | 9.685 | 10.11 | 520,708 | +0.43(+4.39%) |
Dec 22, 2009 | 9.660 | 9.730 | 9.580 | 9.680 | 158,368 | +0.06(+0.62%) |
Dec 21, 2009 | 9.535 | 9.775 | 9.505 | 9.620 | 268,004 | +0.11(+1.21%) |
Dec 18, 2009 | 9.635 | 9.635 | 9.300 | 9.505 | 711,682 | -0.04(-0.42%) |
Dec 17, 2009 | 9.725 | 9.820 | 9.490 | 9.545 | 373,072 | -0.24(-2.45%) |
Dec 16, 2009 | 9.835 | 10.19 | 9.520 | 9.785 | 2,378,076 | -0.84(-7.91%) |
Dec 15, 2009 | 10.89 | 11.00 | 10.62 | 10.62 | 219,602 | -0.30(-2.79%) |
Dec 14, 2009 | 10.77 | 10.93 | 10.39 | 10.93 | 300,730 | +0.38(+3.55%) |
Dec 11, 2009 | 10.37 | 10.60 | 10.15 | 10.55 | 236,066 | +0.30(+2.93%) |
Dec 10, 2009 | 10.23 | 10.41 | 10.15 | 10.26 | 164,550 | +0.12(+1.18%) |
Dec 09, 2009 | 10.20 | 10.30 | 9.955 | 10.13 | 227,080 | -0.12(-1.22%) |
Dec 08, 2009 | 10.05 | 10.35 | 9.845 | 10.26 | 294,194 | +0.16(+1.58%) |
Dec 07, 2009 | 10.80 | 11.12 | 10.09 | 10.10 | 826,954 | -0.70(-6.48%) |
Dec 04, 2009 | 10.00 | 10.80 | 10.00 | 10.80 | 1,050,774 | +0.86(+8.65%) |
Dec 03, 2009 | 9.680 | 9.975 | 9.445 | 9.940 | 1,127,534 | +0.67(+7.29%) |
Dec 02, 2009 | 9.565 | 9.755 | 9.060 | 9.265 | 1,506,494 | +0.52(+5.89%) |
Dec 01, 2009 | 8.590 | 8.865 | 8.505 | 8.750 | 670,282 | +0.27(+3.12%) |
Nov 30, 2009 | 8.560 | 8.670 | 8.370 | 8.485 | 176,158 | -0.09(-0.99%) |
Nov 27, 2009 | 8.475 | 8.680 | 8.400 | 8.570 | 76,244 | -0.09(-1.04%) |
Nov 25, 2009 | 8.715 | 8.717 | 8.635 | 8.660 | 98,828 | -0.05(-0.63%) |
Nov 24, 2009 | 8.825 | 8.835 | 8.630 | 8.715 | 419,570 | -0.13(-1.47%) |
Nov 23, 2009 | 9.080 | 9.170 | 8.831 | 8.845 | 637,840 | -0.14(-1.56%) |
Nov 20, 2009 | 8.850 | 9.085 | 8.850 | 8.985 | 910,022 | +0.06(+0.67%) |
Nov 19, 2009 | 8.885 | 8.965 | 8.830 | 8.925 | 254,064 | -0.08(-0.94%) |
Nov 18, 2009 | 9.050 | 9.050 | 8.895 | 9.010 | 89,184 | +0.01(+0.11%) |
Nov 17, 2009 | 9.120 | 9.125 | 8.940 | 9.000 | 289,060 | -0.14(-1.53%) |
Nov 16, 2009 | 9.085 | 9.245 | 8.960 | 9.140 | 385,578 | +0.09(+0.99%) |
Nov 13, 2009 | 8.908 | 9.100 | 8.780 | 9.050 | 152,946 | +0.12(+1.40%) |
Nov 12, 2009 | 8.945 | 9.040 | 8.860 | 8.925 | 350,676 | -0.10(-1.16%) |
Nov 11, 2009 | 8.910 | 9.050 | 8.875 | 9.030 | 272,342 | +0.15(+1.75%) |
Nov 10, 2009 | 8.765 | 8.920 | 8.730 | 8.875 | 251,290 | +0.03(+0.34%) |
Nov 09, 2009 | 8.705 | 8.845 | 8.705 | 8.845 | 190,202 | +0.18(+2.08%) |
Nov 06, 2009 | 8.485 | 8.735 | 8.295 | 8.665 | 95,734 | +0.04(+0.52%) |
Nov 05, 2009 | 8.210 | 8.665 | 8.195 | 8.620 | 182,402 | +0.45(+5.51%) |
Nov 04, 2009 | 8.130 | 8.250 | 8.065 | 8.170 | 276,784 | +0.06(+0.80%) |
Nov 03, 2009 | 7.985 | 8.110 | 7.915 | 8.105 | 150,580 | +0.01(+0.12%) |
Nov 02, 2009 | 8.055 | 8.100 | 7.895 | 8.095 | 287,022 | +0.09(+1.12%) |
Oct 30, 2009 | 8.010 | 8.120 | 7.920 | 8.005 | 348,468 | -0.05(-0.62%) |
Oct 29, 2009 | 7.765 | 8.070 | 7.720 | 8.055 | 219,650 | +0.33(+4.34%) |
Oct 28, 2009 | 7.930 | 7.955 | 7.660 | 7.720 | 214,126 | -0.25(-3.14%) |
Oct 27, 2009 | 8.190 | 8.280 | 7.878 | 7.970 | 467,814 | -0.31(-3.74%) |
Oct 26, 2009 | 8.355 | 8.540 | 8.275 | 8.280 | 440,792 | -0.12(-1.37%) |
Oct 23, 2009 | 8.435 | 8.670 | 8.395 | 8.395 | 548,442 | -0.13(-1.58%) |
Oct 22, 2009 | 8.630 | 8.630 | 8.295 | 8.530 | 441,294 | -0.09(-1.04%) |
Oct 21, 2009 | 8.845 | 8.935 | 8.605 | 8.620 | 285,794 | -0.23(-2.54%) |
Oct 20, 2009 | 8.755 | 9.175 | 8.585 | 8.845 | 349,812 | -0.33(-3.60%) |
Oct 19, 2009 | 9.365 | 9.905 | 9.120 | 9.175 | 635,422 | -0.07(-0.76%) |
Oct 16, 2009 | 9.280 | 9.307 | 9.065 | 9.245 | 773,932 | +0.00(+0.00%) |
Oct 15, 2009 | 9.000 | 9.305 | 8.992 | 9.245 | 928,588 | +0.24(+2.72%) |
Oct 14, 2009 | 8.945 | 9.065 | 8.730 | 9.000 | 482,302 | +0.18(+2.04%) |
Oct 13, 2009 | 8.675 | 8.880 | 8.600 | 8.820 | 338,556 | +0.15(+1.73%) |
Oct 12, 2009 | 8.585 | 8.865 | 8.380 | 8.670 | 410,220 | +0.28(+3.28%) |
Oct 09, 2009 | 8.500 | 8.615 | 8.280 | 8.395 | 301,016 | -0.09(-1.00%) |
Oct 08, 2009 | 8.415 | 8.935 | 8.290 | 8.480 | 647,836 | +0.29(+3.60%) |
Oct 07, 2009 | 7.500 | 8.200 | 7.405 | 8.185 | 423,630 | +0.73(+9.72%) |
Oct 06, 2009 | 7.040 | 7.460 | 7.040 | 7.460 | 164,114 | +0.34(+4.78%) |
Oct 05, 2009 | 7.040 | 7.165 | 6.850 | 7.120 | 131,886 | +0.06(+0.85%) |
Oct 02, 2009 | 7.005 | 7.120 | 7.005 | 7.060 | 229,868 | -0.04(-0.56%) |
Oct 01, 2009 | 7.070 | 7.135 | 7.000 | 7.100 | 399,582 | +0.02(+0.35%) |
Sep 30, 2009 | 7.115 | 7.150 | 7.005 | 7.075 | 816,254 | -0.05(-0.77%) |
Sep 29, 2009 | 6.920 | 7.145 | 6.920 | 7.130 | 122,628 | +0.18(+2.59%) |
Sep 28, 2009 | 6.800 | 7.050 | 6.710 | 6.950 | 140,312 | +0.17(+2.43%) |
Sep 25, 2009 | 6.740 | 6.855 | 6.740 | 6.785 | 72,108 | +0.00(+0.07%) |
Sep 24, 2009 | 7.050 | 7.050 | 6.720 | 6.780 | 134,110 | -0.27(-3.90%) |
Sep 23, 2009 | 6.985 | 7.155 | 6.923 | 7.055 | 145,904 | +0.06(+0.86%) |
Sep 22, 2009 | 7.075 | 7.140 | 6.865 | 6.995 | 157,596 | -0.05(-0.71%) |
Sep 21, 2009 | 6.815 | 7.095 | 6.752 | 7.045 | 154,236 | +0.13(+1.88%) |
Sep 18, 2009 | 6.945 | 6.945 | 6.625 | 6.915 | 281,128 | -0.00(-0.07%) |
Sep 17, 2009 | 7.165 | 7.170 | 6.810 | 6.920 | 137,798 | -0.25(-3.42%) |
Sep 16, 2009 | 7.165 | 7.235 | 7.065 | 7.165 | 280,574 | +0.04(+0.63%) |
Sep 15, 2009 | 6.855 | 7.130 | 6.745 | 7.120 | 277,416 | +0.29(+4.17%) |
Sep 14, 2009 | 6.465 | 6.870 | 6.415 | 6.835 | 223,550 | +0.29(+4.43%) |
Sep 11, 2009 | 7.120 | 7.125 | 6.515 | 6.545 | 368,968 | -0.58(-8.14%) |
Sep 10, 2009 | 7.205 | 7.298 | 7.050 | 7.125 | 137,268 | -0.07(-0.90%) |
Sep 09, 2009 | 7.065 | 7.245 | 7.050 | 7.190 | 132,372 | +0.12(+1.77%) |
Sep 08, 2009 | 7.290 | 7.290 | 6.955 | 7.065 | 273,870 | -0.15(-2.15%) |
Sep 04, 2009 | 7.950 | 7.950 | 7.100 | 7.220 | 537,744 | -0.75(-9.35%) |
Sep 03, 2009 | 7.640 | 8.000 | 7.480 | 7.965 | 208,364 | +0.38(+5.08%) |
Sep 02, 2009 | 7.485 | 7.620 | 7.460 | 7.580 | 199,844 | +0.09(+1.27%) |
Sep 01, 2009 | 7.450 | 7.625 | 7.375 | 7.485 | 262,716 | +0.01(+0.13%) |
Aug 31, 2009 | 7.530 | 7.575 | 7.370 | 7.475 | 435,492 | -0.13(-1.71%) |
Aug 28, 2009 | 7.475 | 7.705 | 7.190 | 7.605 | 304,524 | +0.18(+2.42%) |
Aug 27, 2009 | 7.100 | 7.450 | 7.100 | 7.425 | 185,910 | +0.21(+2.84%) |
Aug 26, 2009 | 7.185 | 7.285 | 7.075 | 7.220 | 279,100 | +0.06(+0.91%) |
Aug 25, 2009 | 7.060 | 7.320 | 7.025 | 7.155 | 99,424 | +0.16(+2.21%) |
Aug 24, 2009 | 6.845 | 7.120 | 6.845 | 7.000 | 332,458 | +0.26(+3.86%) |
Aug 21, 2009 | 6.405 | 7.250 | 6.380 | 6.740 | 575,428 | +0.43(+6.81%) |
Aug 20, 2009 | 6.280 | 6.355 | 6.255 | 6.310 | 122,116 | +0.00(+0.08%) |
Aug 19, 2009 | 6.045 | 6.305 | 6.045 | 6.305 | 46,518 | +0.17(+2.85%) |
Aug 18, 2009 | 5.910 | 6.170 | 5.810 | 6.130 | 95,256 | +0.27(+4.61%) |
Aug 17, 2009 | 5.970 | 5.970 | 5.770 | 5.860 | 92,988 | -0.22(-3.62%) |
Aug 14, 2009 | 6.260 | 6.290 | 6.045 | 6.080 | 89,672 | -0.21(-3.26%) |
Aug 13, 2009 | 6.380 | 6.380 | 6.200 | 6.285 | 107,074 | -0.06(-0.95%) |
Aug 12, 2009 | 6.220 | 6.452 | 6.220 | 6.345 | 61,308 | +0.11(+1.85%) |
Aug 11, 2009 | 6.310 | 6.440 | 6.220 | 6.230 | 161,968 | -0.13(-2.12%) |
Aug 10, 2009 | 6.135 | 6.370 | 5.886 | 6.365 | 105,526 | +0.22(+3.58%) |
Aug 07, 2009 | 5.920 | 6.170 | 5.845 | 6.145 | 68,844 | +0.34(+5.86%) |
Aug 06, 2009 | 5.990 | 6.040 | 5.750 | 5.805 | 89,158 | -0.14(-2.35%) |
Aug 05, 2009 | 6.055 | 6.100 | 5.925 | 5.945 | 76,810 | -0.12(-2.06%) |
Aug 04, 2009 | 6.100 | 6.165 | 5.985 | 6.070 | 104,982 | -0.09(-1.54%) |
Aug 03, 2009 | 6.095 | 6.180 | 5.955 | 6.165 | 165,086 | +0.12(+1.99%) |
Jul 31, 2009 | 6.150 | 6.210 | 6.030 | 6.045 | 140,598 | -0.08(-1.31%) |
Jul 30, 2009 | 6.110 | 6.310 | 6.055 | 6.125 | 100,010 | +0.12(+1.91%) |
Jul 29, 2009 | 6.105 | 6.145 | 5.870 | 6.010 | 105,002 | -0.13(-2.12%) |
Jul 28, 2009 | 5.875 | 6.165 | 5.875 | 6.140 | 83,092 | +0.19(+3.19%) |
Jul 27, 2009 | 5.940 | 5.990 | 5.800 | 5.950 | 71,086 | +0.02(+0.34%) |
Jul 24, 2009 | 6.315 | 6.315 | 5.875 | 5.930 | 166,160 | -0.23(-3.73%) |
Jul 23, 2009 | 6.075 | 6.340 | 5.880 | 6.160 | 227,118 | +0.07(+1.07%) |
Jul 22, 2009 | 5.885 | 6.130 | 5.835 | 6.095 | 168,898 | +0.19(+3.31%) |
Jul 21, 2009 | 5.865 | 5.925 | 5.625 | 5.900 | 263,164 | +0.08(+1.46%) |
Jul 20, 2009 | 5.875 | 5.885 | 5.575 | 5.815 | 142,286 | -0.04(-0.77%) |
Jul 17, 2009 | 5.880 | 5.890 | 5.680 | 5.860 | 134,882 | -0.00(-0.09%) |
Jul 16, 2009 | 5.400 | 5.870 | 5.376 | 5.865 | 214,466 | +0.46(+8.61%) |
Jul 15, 2009 | 5.050 | 5.495 | 5.050 | 5.400 | 272,550 | +0.45(+9.09%) |
Jul 14, 2009 | 4.850 | 5.135 | 4.850 | 4.950 | 267,558 | +0.05(+1.02%) |
Jul 13, 2009 | 4.890 | 5.025 | 4.835 | 4.900 | 324,358 | -0.10(-2.00%) |
Jul 10, 2009 | 4.980 | 5.175 | 4.880 | 5.000 | 326,518 | -0.08(-1.48%) |
Jul 09, 2009 | 5.295 | 5.375 | 5.075 | 5.075 | 147,914 | -0.17(-3.24%) |
Jul 08, 2009 | 5.420 | 5.420 | 5.200 | 5.245 | 719,470 | -0.13(-2.51%) |
Jul 07, 2009 | 5.480 | 5.490 | 5.348 | 5.380 | 152,792 | -0.09(-1.65%) |
Jul 06, 2009 | 5.430 | 5.640 | 5.275 | 5.470 | 158,398 | +0.04(+0.64%) |
Jul 02, 2009 | 5.520 | 5.550 | 5.345 | 5.435 | 248,654 | -0.16(-2.86%) |
Jul 01, 2009 | 5.775 | 5.945 | 5.590 | 5.595 | 264,608 | -0.15(-2.61%) |
Jun 30, 2009 | 5.800 | 5.855 | 5.735 | 5.745 | 107,256 | -0.04(-0.61%) |
Jun 29, 2009 | 5.865 | 6.150 | 5.625 | 5.780 | 199,138 | -0.08(-1.28%) |
Jun 26, 2009 | 5.660 | 5.875 | 5.452 | 5.855 | 734,686 | +0.19(+3.26%) |
Jun 25, 2009 | 5.530 | 5.775 | 5.505 | 5.670 | 357,548 | +0.08(+1.52%) |
Jun 24, 2009 | 5.625 | 5.885 | 5.550 | 5.585 | 242,770 | +0.03(+0.45%) |
Jun 23, 2009 | 5.485 | 5.620 | 5.440 | 5.560 | 263,428 | +0.13(+2.49%) |
Jun 22, 2009 | 5.565 | 5.675 | 5.335 | 5.425 | 255,266 | -0.21(-3.64%) |
Jun 19, 2009 | 5.630 | 5.750 | 5.566 | 5.630 | 269,824 | +0.10(+1.81%) |
Jun 18, 2009 | 5.555 | 5.600 | 5.405 | 5.530 | 310,386 | +0.03(+0.55%) |
Jun 17, 2009 | 5.490 | 5.750 | 5.400 | 5.500 | 288,832 | +0.11(+1.95%) |
Jun 16, 2009 | 5.505 | 5.635 | 5.390 | 5.395 | 174,946 | -0.12(-2.18%) |
Jun 15, 2009 | 5.490 | 5.555 | 5.405 | 5.515 | 106,250 | -0.16(-2.82%) |
Jun 12, 2009 | 5.595 | 5.725 | 5.490 | 5.675 | 130,234 | +0.05(+0.89%) |
Jun 11, 2009 | 5.555 | 5.765 | 5.465 | 5.625 | 230,668 | +0.08(+1.35%) |
Jun 10, 2009 | 5.810 | 5.885 | 5.515 | 5.550 | 392,540 | -0.20(-3.39%) |
Jun 09, 2009 | 5.355 | 5.995 | 5.285 | 5.745 | 481,436 | +0.50(+9.53%) |
Jun 08, 2009 | 5.245 | 5.480 | 5.095 | 5.245 | 362,764 | -0.15(-2.78%) |
Jun 05, 2009 | 5.260 | 5.800 | 5.260 | 5.395 | 755,066 | +0.21(+4.05%) |
Jun 04, 2009 | 4.890 | 5.235 | 4.580 | 5.185 | 758,564 | +0.96(+22.87%) |
Jun 03, 2009 | 3.990 | 4.225 | 3.990 | 4.220 | 108,164 | +0.08(+2.06%) |
Jun 02, 2009 | 4.125 | 4.250 | 3.945 | 4.135 | 346,786 | +0.00(+0.12%) |