Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.13 | 14.26 | 14.06 | 14.16 | 1,003,519 | -0.01(-0.07%) |
Mar 30, 2010 | 14.12 | 14.26 | 14.02 | 14.17 | 531,741 | +0.00(+0.00%) |
Mar 29, 2010 | 14.22 | 14.48 | 14.11 | 14.17 | 716,962 | -0.04(-0.27%) |
Mar 26, 2010 | 14.27 | 14.39 | 14.11 | 14.21 | 1,171,384 | +0.02(+0.14%) |
Mar 25, 2010 | 14.19 | 14.33 | 14.04 | 14.19 | 1,368,905 | +0.12(+0.82%) |
Mar 24, 2010 | 13.33 | 14.13 | 13.33 | 14.07 | 2,103,179 | +0.74(+5.58%) |
Mar 23, 2010 | 13.04 | 13.37 | 13.01 | 13.33 | 834,942 | +0.29(+2.22%) |
Mar 22, 2010 | 12.65 | 13.13 | 12.43 | 13.04 | 2,057,593 | +0.37(+2.90%) |
Mar 19, 2010 | 13.47 | 13.56 | 12.67 | 12.67 | 2,127,319 | -0.72(-5.41%) |
Mar 18, 2010 | 13.76 | 13.82 | 13.29 | 13.40 | 2,356,112 | -0.72(-5.13%) |
Mar 17, 2010 | 14.06 | 14.21 | 13.93 | 14.12 | 679,840 | -0.02(-0.14%) |
Mar 16, 2010 | 13.64 | 14.19 | 13.56 | 14.14 | 1,292,430 | +0.61(+4.50%) |
Mar 15, 2010 | 13.40 | 13.62 | 13.30 | 13.53 | 696,344 | +0.14(+1.01%) |
Mar 12, 2010 | 13.50 | 13.73 | 13.31 | 13.40 | 787,690 | -0.05(-0.36%) |
Mar 11, 2010 | 13.42 | 13.59 | 13.24 | 13.45 | 496,802 | -0.08(-0.57%) |
Mar 10, 2010 | 13.55 | 13.89 | 13.41 | 13.52 | 783,134 | +0.04(+0.29%) |
Mar 09, 2010 | 13.79 | 13.80 | 13.46 | 13.48 | 1,304,039 | -0.35(-2.52%) |
Mar 08, 2010 | 13.31 | 13.89 | 13.31 | 13.83 | 1,245,610 | +0.53(+4.00%) |
Mar 05, 2010 | 12.82 | 13.38 | 12.71 | 13.30 | 1,329,729 | +0.55(+4.32%) |
Mar 04, 2010 | 12.76 | 12.99 | 12.53 | 12.75 | 1,511,182 | -0.22(-1.71%) |
Mar 03, 2010 | 12.74 | 13.17 | 12.74 | 12.97 | 573,472 | +0.09(+0.68%) |
Mar 02, 2010 | 12.41 | 12.94 | 12.41 | 12.88 | 1,015,032 | +0.45(+3.65%) |
Mar 01, 2010 | 12.17 | 12.52 | 12.08 | 12.43 | 1,096,597 | +0.35(+2.88%) |
Feb 26, 2010 | 12.54 | 12.57 | 12.06 | 12.08 | 1,158,131 | -0.36(-2.87%) |
Feb 25, 2010 | 12.96 | 13.23 | 12.44 | 12.44 | 1,180,109 | -0.70(-5.30%) |
Feb 24, 2010 | 12.85 | 13.21 | 12.78 | 13.14 | 426,917 | +0.28(+2.18%) |
Feb 23, 2010 | 13.03 | 13.08 | 12.76 | 12.86 | 439,854 | -0.17(-1.34%) |
Feb 22, 2010 | 12.94 | 13.11 | 12.79 | 13.03 | 325,778 | +0.10(+0.75%) |
Feb 19, 2010 | 13.03 | 13.05 | 12.84 | 12.93 | 660,933 | -0.09(-0.67%) |
Feb 18, 2010 | 12.63 | 13.07 | 12.63 | 13.02 | 617,174 | +0.42(+3.30%) |
Feb 17, 2010 | 12.56 | 12.64 | 12.51 | 12.60 | 249,881 | +0.10(+0.77%) |
Feb 16, 2010 | 12.67 | 12.67 | 12.42 | 12.51 | 347,348 | -0.13(-0.99%) |
Feb 12, 2010 | 12.24 | 12.63 | 12.63 | 12.63 | 503,405 | +0.27(+2.19%) |
Feb 11, 2010 | 12.10 | 12.38 | 12.03 | 12.36 | 235,433 | +0.24(+1.99%) |
Feb 10, 2010 | 12.41 | 12.45 | 12.07 | 12.12 | 324,671 | -0.29(-2.34%) |
Feb 09, 2010 | 12.53 | 12.59 | 12.28 | 12.41 | 352,760 | +0.07(+0.55%) |
Feb 08, 2010 | 12.46 | 12.74 | 12.25 | 12.34 | 449,634 | -0.06(-0.47%) |
Feb 05, 2010 | 12.18 | 12.71 | 12.11 | 12.40 | 992,295 | +0.54(+4.56%) |
Feb 04, 2010 | 12.23 | 12.28 | 11.70 | 11.86 | 637,800 | -0.43(-3.46%) |
Feb 03, 2010 | 12.33 | 12.51 | 12.05 | 12.29 | 306,130 | -0.13(-1.01%) |
Feb 02, 2010 | 12.29 | 12.72 | 12.18 | 12.41 | 484,969 | +0.10(+0.78%) |
Feb 01, 2010 | 11.92 | 12.38 | 11.83 | 12.31 | 687,214 | +0.45(+3.83%) |
Jan 29, 2010 | 11.91 | 12.02 | 11.77 | 11.86 | 452,959 | -0.02(-0.16%) |
Jan 28, 2010 | 12.20 | 12.20 | 11.77 | 11.88 | 696,652 | -0.28(-2.31%) |
Jan 27, 2010 | 12.18 | 12.25 | 11.98 | 12.16 | 725,436 | -0.04(-0.32%) |
Jan 26, 2010 | 12.63 | 12.72 | 12.20 | 12.20 | 640,902 | -0.50(-3.96%) |
Jan 25, 2010 | 12.71 | 12.90 | 12.45 | 12.70 | 611,202 | +0.13(+1.00%) |
Jan 22, 2010 | 12.76 | 12.90 | 12.43 | 12.58 | 726,865 | -0.23(-1.81%) |
Jan 21, 2010 | 12.81 | 12.98 | 12.64 | 12.81 | 895,002 | -0.03(-0.26%) |
Jan 20, 2010 | 12.96 | 13.05 | 12.71 | 12.84 | 771,476 | -0.36(-2.75%) |
Jan 19, 2010 | 13.19 | 13.39 | 12.87 | 13.20 | 481,537 | -0.04(-0.29%) |
Jan 15, 2010 | 13.36 | 13.24 | 13.24 | 13.24 | 895,702 | -0.09(-0.65%) |
Jan 14, 2010 | 12.91 | 13.44 | 12.91 | 13.33 | 1,089,605 | +0.34(+2.60%) |
Jan 13, 2010 | 12.85 | 13.06 | 12.41 | 12.99 | 1,460,804 | +0.24(+1.89%) |
Jan 12, 2010 | 13.24 | 13.29 | 12.67 | 12.75 | 778,383 | -0.66(-4.90%) |
Jan 11, 2010 | 13.20 | 13.41 | 13.00 | 13.41 | 523,902 | +0.40(+3.05%) |
Jan 08, 2010 | 12.94 | 13.08 | 12.89 | 13.01 | 668,741 | +0.02(+0.15%) |
Jan 07, 2010 | 12.64 | 13.17 | 12.41 | 12.99 | 1,742,311 | +0.36(+2.83%) |
Jan 06, 2010 | 12.04 | 12.69 | 12.01 | 12.63 | 724,395 | +0.57(+4.73%) |
Jan 05, 2010 | 11.77 | 12.07 | 11.68 | 12.06 | 425,503 | +0.31(+2.63%) |
Jan 04, 2010 | 11.74 | 11.90 | 11.68 | 11.75 | 505,730 | +0.10(+0.83%) |
Dec 31, 2009 | 11.78 | 11.66 | 11.66 | 11.66 | 206,700 | -0.10(-0.82%) |
Dec 30, 2009 | 11.73 | 11.78 | 11.54 | 11.75 | 363,120 | -0.01(-0.08%) |
Dec 29, 2009 | 12.00 | 12.00 | 11.75 | 11.76 | 417,849 | -0.17(-1.46%) |
Dec 28, 2009 | 11.96 | 12.06 | 11.74 | 11.94 | 218,481 | +0.05(+0.41%) |
Dec 24, 2009 | 11.98 | 11.98 | 11.84 | 11.89 | 79,800 | -0.02(-0.16%) |
Dec 23, 2009 | 11.86 | 12.07 | 11.79 | 11.91 | 336,169 | +0.05(+0.41%) |
Dec 22, 2009 | 11.67 | 11.99 | 11.67 | 11.86 | 369,893 | +0.20(+1.74%) |
Dec 21, 2009 | 11.53 | 11.75 | 11.38 | 11.66 | 468,123 | +0.21(+1.86%) |
Dec 18, 2009 | 11.36 | 11.52 | 11.27 | 11.44 | 838,440 | +0.15(+1.37%) |
Dec 17, 2009 | 11.25 | 11.35 | 11.20 | 11.29 | 349,156 | -0.01(-0.08%) |
Dec 16, 2009 | 10.88 | 11.33 | 10.88 | 11.30 | 942,849 | +0.47(+4.37%) |
Dec 15, 2009 | 10.65 | 11.00 | 10.65 | 10.83 | 958,700 | -0.04(-0.36%) |
Dec 14, 2009 | 10.82 | 10.90 | 10.68 | 10.86 | 491,429 | +0.07(+0.63%) |
Dec 11, 2009 | 10.79 | 10.91 | 10.72 | 10.80 | 330,000 | +0.04(+0.36%) |
Dec 10, 2009 | 10.92 | 10.92 | 10.70 | 10.76 | 665,249 | -0.14(-1.24%) |
Dec 09, 2009 | 10.65 | 10.90 | 10.51 | 10.89 | 737,267 | +0.23(+2.18%) |
Dec 08, 2009 | 10.57 | 10.80 | 10.56 | 10.66 | 329,802 | -0.01(-0.09%) |
Dec 07, 2009 | 10.68 | 10.84 | 10.60 | 10.67 | 365,816 | +0.00(+0.00%) |
Dec 04, 2009 | 10.84 | 10.85 | 10.56 | 10.67 | 690,679 | +0.06(+0.55%) |
Dec 03, 2009 | 10.89 | 10.97 | 10.59 | 10.61 | 561,952 | -0.20(-1.88%) |
Dec 02, 2009 | 10.83 | 11.10 | 10.53 | 10.82 | 1,854,084 | -0.04(-0.36%) |
Dec 01, 2009 | 11.01 | 11.15 | 10.78 | 10.86 | 823,272 | -0.10(-0.88%) |
Nov 30, 2009 | 11.06 | 11.27 | 10.69 | 10.95 | 414,786 | -0.10(-0.87%) |
Nov 27, 2009 | 11.00 | 11.24 | 10.99 | 11.05 | 132,463 | -0.37(-3.22%) |
Nov 25, 2009 | 11.35 | 11.51 | 11.26 | 11.42 | 325,135 | +0.09(+0.77%) |
Nov 24, 2009 | 11.40 | 11.44 | 11.15 | 11.33 | 617,534 | -0.03(-0.26%) |
Nov 23, 2009 | 11.44 | 11.60 | 11.17 | 11.36 | 544,699 | +0.19(+1.73%) |
Nov 20, 2009 | 10.92 | 11.44 | 10.92 | 11.16 | 580,124 | +0.13(+1.14%) |
Nov 19, 2009 | 10.93 | 11.13 | 10.93 | 11.04 | 485,342 | -0.02(-0.17%) |
Nov 18, 2009 | 10.98 | 11.31 | 10.92 | 11.06 | 422,364 | +0.05(+0.44%) |
Nov 17, 2009 | 10.85 | 11.07 | 10.74 | 11.01 | 443,191 | +0.08(+0.71%) |
Nov 16, 2009 | 10.57 | 10.96 | 10.50 | 10.93 | 342,963 | +0.49(+4.72%) |
Nov 13, 2009 | 10.33 | 10.60 | 10.20 | 10.44 | 536,674 | -0.11(-1.01%) |
Nov 12, 2009 | 10.94 | 10.94 | 10.49 | 10.55 | 272,899 | -0.35(-3.19%) |
Nov 11, 2009 | 11.08 | 11.08 | 10.66 | 10.89 | 424,488 | -0.05(-0.44%) |
Nov 10, 2009 | 10.83 | 11.12 | 10.83 | 10.94 | 405,070 | +0.02(+0.18%) |
Nov 09, 2009 | 10.78 | 10.95 | 10.62 | 10.92 | 491,442 | +0.26(+2.45%) |
Nov 06, 2009 | 10.57 | 10.85 | 10.51 | 10.66 | 263,167 | -0.07(-0.63%) |
Nov 05, 2009 | 10.59 | 10.77 | 10.48 | 10.73 | 513,586 | +0.27(+2.59%) |
Nov 04, 2009 | 10.68 | 10.79 | 10.44 | 10.46 | 467,321 | -0.19(-1.81%) |
Nov 03, 2009 | 10.55 | 10.65 | 10.38 | 10.65 | 587,712 | +0.06(+0.55%) |
Nov 02, 2009 | 10.62 | 10.78 | 10.51 | 10.59 | 537,105 | +0.12(+1.11%) |
Oct 30, 2009 | 11.15 | 11.29 | 10.48 | 10.48 | 1,140,875 | -0.70(-6.23%) |
Oct 29, 2009 | 10.44 | 11.41 | 10.42 | 11.17 | 2,270,398 | +1.46(+15.03%) |
Oct 28, 2009 | 10.33 | 10.50 | 9.705 | 9.714 | 746,610 | -0.67(-6.42%) |
Oct 27, 2009 | 10.22 | 10.49 | 10.16 | 10.38 | 627,668 | +0.16(+1.61%) |
Oct 26, 2009 | 10.28 | 10.49 | 10.17 | 10.22 | 413,893 | -0.09(-0.84%) |
Oct 23, 2009 | 10.25 | 10.53 | 10.17 | 10.30 | 402,210 | -0.22(-2.11%) |
Oct 22, 2009 | 10.44 | 10.56 | 10.33 | 10.53 | 300,726 | +0.10(+0.93%) |
Oct 21, 2009 | 10.52 | 10.66 | 10.42 | 10.43 | 615,998 | -0.16(-1.55%) |
Oct 20, 2009 | 10.58 | 10.99 | 10.57 | 10.59 | 536,139 | -0.43(-3.86%) |
Oct 19, 2009 | 11.15 | 11.15 | 10.94 | 11.02 | 386,559 | -0.07(-0.61%) |
Oct 16, 2009 | 11.16 | 11.21 | 11.07 | 11.09 | 552,906 | -0.13(-1.12%) |
Oct 15, 2009 | 11.12 | 11.21 | 11.12 | 11.21 | 397,418 | +0.02(+0.17%) |
Oct 14, 2009 | 11.02 | 11.32 | 11.01 | 11.19 | 803,045 | +0.42(+3.86%) |
Oct 13, 2009 | 10.75 | 10.93 | 10.72 | 10.78 | 366,738 | +0.11(+1.00%) |
Oct 12, 2009 | 10.87 | 11.00 | 10.62 | 10.67 | 522,656 | -0.01(-0.09%) |
Oct 09, 2009 | 10.53 | 10.85 | 10.50 | 10.68 | 250,507 | +0.14(+1.28%) |
Oct 08, 2009 | 10.65 | 10.75 | 10.52 | 10.55 | 646,515 | -0.06(-0.55%) |
Oct 07, 2009 | 10.73 | 10.81 | 10.51 | 10.60 | 376,663 | -0.17(-1.61%) |
Oct 06, 2009 | 10.56 | 10.88 | 10.28 | 10.78 | 1,146,066 | +0.34(+3.24%) |
Oct 05, 2009 | 10.24 | 10.59 | 10.22 | 10.44 | 989,048 | +0.31(+3.05%) |
Oct 02, 2009 | 10.10 | 10.25 | 9.903 | 10.13 | 779,846 | -0.12(-1.13%) |
Oct 01, 2009 | 10.47 | 10.60 | 10.19 | 10.25 | 839,328 | -0.07(-0.66%) |
Sep 30, 2009 | 10.14 | 10.44 | 9.744 | 10.31 | 1,180,178 | +0.17(+1.72%) |
Sep 29, 2009 | 9.569 | 10.21 | 9.463 | 10.14 | 1,971,885 | +0.61(+6.39%) |
Sep 28, 2009 | 9.328 | 9.608 | 9.222 | 9.531 | 721,634 | +0.25(+2.71%) |
Sep 25, 2009 | 9.077 | 9.328 | 8.864 | 9.280 | 1,636,314 | +0.20(+2.24%) |
Sep 24, 2009 | 9.540 | 9.540 | 8.980 | 9.077 | 2,577,544 | -0.39(-4.09%) |
Sep 23, 2009 | 9.705 | 9.888 | 9.396 | 9.463 | 8,513,629 | -0.27(-2.78%) |
Sep 22, 2009 | 9.425 | 9.879 | 9.357 | 9.734 | 1,045,918 | +0.24(+2.55%) |
Sep 21, 2009 | 9.270 | 9.608 | 9.183 | 9.492 | 372,105 | +0.18(+1.97%) |
Sep 18, 2009 | 9.367 | 9.376 | 9.028 | 9.309 | 1,001,478 | -0.38(-3.89%) |
Sep 17, 2009 | 9.763 | 9.850 | 9.569 | 9.685 | 238,154 | -0.08(-0.79%) |
Sep 16, 2009 | 9.782 | 9.869 | 9.618 | 9.763 | 559,009 | -0.02(-0.20%) |
Sep 15, 2009 | 10.12 | 10.25 | 9.763 | 9.782 | 1,027,996 | -0.44(-4.35%) |
Sep 14, 2009 | 10.36 | 10.42 | 10.01 | 10.23 | 475,760 | -0.22(-2.13%) |
Sep 11, 2009 | 10.38 | 10.75 | 10.36 | 10.45 | 349,411 | -0.01(-0.09%) |
Sep 10, 2009 | 9.869 | 10.46 | 9.753 | 10.46 | 707,094 | +0.55(+5.56%) |
Sep 09, 2009 | 9.811 | 10.09 | 9.705 | 9.908 | 330,219 | +0.06(+0.59%) |
Sep 08, 2009 | 9.908 | 9.956 | 9.763 | 9.850 | 252,055 | -0.09(-0.88%) |
Sep 04, 2009 | 9.724 | 9.937 | 9.589 | 9.937 | 306,520 | +0.22(+2.29%) |
Sep 03, 2009 | 9.637 | 9.734 | 9.502 | 9.714 | 246,343 | +0.10(+1.01%) |
Sep 02, 2009 | 9.579 | 9.666 | 9.338 | 9.618 | 806,563 | -0.05(-0.50%) |
Sep 01, 2009 | 9.724 | 9.898 | 9.569 | 9.666 | 498,402 | -0.14(-1.48%) |
Aug 31, 2009 | 9.502 | 9.869 | 9.299 | 9.811 | 641,137 | +0.25(+2.63%) |
Aug 28, 2009 | 9.714 | 9.714 | 9.473 | 9.560 | 328,198 | -0.14(-1.49%) |
Aug 27, 2009 | 9.714 | 9.782 | 9.482 | 9.705 | 328,657 | -0.02(-0.20%) |
Aug 26, 2009 | 9.927 | 9.927 | 9.473 | 9.724 | 359,003 | -0.20(-2.04%) |
Aug 25, 2009 | 10.21 | 10.31 | 9.772 | 9.927 | 336,049 | -0.04(-0.39%) |
Aug 24, 2009 | 9.956 | 10.17 | 9.908 | 9.966 | 307,657 | +0.08(+0.78%) |
Aug 21, 2009 | 9.859 | 9.937 | 9.676 | 9.888 | 344,187 | +0.14(+1.49%) |
Aug 20, 2009 | 9.879 | 9.995 | 9.656 | 9.743 | 381,928 | -0.11(-1.08%) |
Aug 19, 2009 | 9.473 | 9.869 | 9.473 | 9.850 | 434,096 | +0.29(+3.03%) |
Aug 18, 2009 | 9.666 | 9.695 | 9.473 | 9.560 | 331,950 | -0.08(-0.80%) |
Aug 17, 2009 | 9.589 | 9.811 | 9.434 | 9.637 | 321,196 | -0.31(-3.11%) |
Aug 14, 2009 | 10.27 | 10.27 | 9.840 | 9.946 | 314,827 | -0.30(-2.92%) |
Aug 13, 2009 | 10.30 | 10.54 | 10.02 | 10.25 | 429,000 | +0.03(+0.28%) |
Aug 12, 2009 | 9.811 | 10.35 | 9.676 | 10.22 | 403,673 | +0.39(+3.93%) |
Aug 11, 2009 | 9.811 | 9.908 | 9.695 | 9.830 | 354,301 | -0.03(-0.29%) |
Aug 10, 2009 | 9.811 | 9.937 | 9.714 | 9.859 | 381,165 | +0.02(+0.20%) |
Aug 07, 2009 | 9.975 | 10.05 | 9.676 | 9.840 | 509,803 | -0.03(-0.29%) |
Aug 06, 2009 | 10.32 | 10.41 | 9.801 | 9.869 | 442,432 | -0.38(-3.68%) |
Aug 05, 2009 | 10.40 | 10.41 | 10.14 | 10.25 | 499,457 | -0.16(-1.58%) |
Aug 04, 2009 | 9.782 | 10.54 | 9.782 | 10.41 | 686,667 | +0.66(+6.74%) |
Aug 03, 2009 | 9.647 | 9.937 | 9.589 | 9.753 | 387,210 | +0.03(+0.30%) |
Jul 31, 2009 | 9.202 | 9.974 | 9.202 | 9.724 | 721,409 | +0.43(+4.68%) |
Jul 30, 2009 | 8.845 | 9.347 | 8.748 | 9.289 | 523,114 | +0.58(+6.66%) |
Jul 29, 2009 | 8.719 | 8.912 | 8.661 | 8.709 | 327,800 | -0.11(-1.21%) |
Jul 28, 2009 | 8.806 | 8.893 | 8.690 | 8.816 | 586,913 | -0.03(-0.33%) |
Jul 27, 2009 | 8.738 | 8.951 | 8.506 | 8.845 | 328,924 | +0.20(+2.35%) |
Jul 24, 2009 | 8.603 | 8.719 | 8.507 | 8.642 | 224,573 | -0.01(-0.11%) |
Jul 23, 2009 | 8.265 | 8.912 | 8.265 | 8.651 | 467,580 | +0.39(+4.68%) |
Jul 22, 2009 | 8.371 | 8.487 | 8.178 | 8.265 | 374,748 | -0.15(-1.84%) |
Jul 21, 2009 | 8.429 | 8.661 | 8.332 | 8.419 | 183,613 | +0.06(+0.69%) |
Jul 20, 2009 | 8.226 | 8.371 | 8.120 | 8.361 | 271,122 | +0.23(+2.85%) |
Jul 17, 2009 | 7.907 | 8.323 | 7.907 | 8.129 | 242,307 | -0.14(-1.75%) |
Jul 16, 2009 | 8.120 | 8.284 | 8.062 | 8.274 | 174,170 | +0.14(+1.66%) |
Jul 15, 2009 | 8.004 | 8.178 | 7.849 | 8.139 | 301,376 | +0.25(+3.19%) |
Jul 14, 2009 | 7.994 | 8.100 | 7.801 | 7.888 | 290,475 | -0.09(-1.09%) |
Jul 13, 2009 | 7.829 | 8.013 | 7.636 | 7.975 | 434,266 | +0.15(+1.98%) |
Jul 10, 2009 | 7.733 | 7.897 | 7.694 | 7.820 | 437,369 | +0.08(+1.00%) |
Jul 09, 2009 | 7.830 | 7.926 | 7.733 | 7.743 | 407,944 | -0.06(-0.74%) |
Jul 08, 2009 | 7.965 | 8.120 | 7.723 | 7.801 | 505,376 | -0.21(-2.65%) |
Jul 07, 2009 | 8.323 | 8.400 | 7.946 | 8.013 | 857,159 | -0.28(-3.38%) |
Jul 06, 2009 | 8.845 | 8.845 | 8.274 | 8.294 | 720,136 | -0.60(-6.74%) |
Jul 02, 2009 | 9.183 | 9.212 | 8.825 | 8.893 | 1,179,161 | -0.42(-4.47%) |
Jul 01, 2009 | 9.067 | 9.396 | 8.903 | 9.309 | 349,563 | +0.36(+4.00%) |
Jun 30, 2009 | 9.038 | 9.164 | 8.777 | 8.951 | 349,100 | -0.04(-0.43%) |
Jun 29, 2009 | 9.009 | 9.086 | 8.709 | 8.990 | 305,720 | -0.01(-0.11%) |
Jun 26, 2009 | 8.980 | 9.106 | 8.825 | 8.999 | 777,329 | -0.06(-0.64%) |
Jun 25, 2009 | 8.893 | 9.067 | 8.835 | 9.057 | 858,490 | +0.01(+0.11%) |
Jun 24, 2009 | 8.845 | 9.086 | 8.719 | 9.048 | 1,178,899 | +0.30(+3.43%) |
Jun 23, 2009 | 8.313 | 8.806 | 8.294 | 8.748 | 1,257,037 | +0.45(+5.48%) |
Jun 22, 2009 | 8.458 | 8.458 | 8.062 | 8.294 | 663,114 | -0.26(-3.05%) |
Jun 19, 2009 | 8.303 | 8.758 | 8.294 | 8.555 | 1,146,482 | +0.41(+4.98%) |
Jun 18, 2009 | 7.781 | 8.216 | 7.743 | 8.149 | 567,551 | +0.37(+4.72%) |
Jun 17, 2009 | 7.656 | 7.897 | 7.636 | 7.781 | 639,172 | +0.11(+1.39%) |
Jun 16, 2009 | 7.675 | 7.801 | 7.511 | 7.675 | 610,842 | -0.45(-5.59%) |
Jun 15, 2009 | 8.120 | 8.149 | 7.955 | 8.129 | 664,868 | +0.05(+0.60%) |
Jun 12, 2009 | 7.878 | 8.091 | 7.752 | 8.081 | 377,952 | +0.20(+2.58%) |
Jun 11, 2009 | 7.530 | 7.975 | 7.520 | 7.878 | 585,108 | +0.28(+3.69%) |
Jun 10, 2009 | 7.723 | 7.723 | 7.472 | 7.598 | 652,659 | -0.13(-1.63%) |
Jun 09, 2009 | 7.665 | 7.801 | 7.656 | 7.723 | 496,416 | +0.03(+0.38%) |
Jun 08, 2009 | 7.723 | 7.820 | 7.588 | 7.694 | 559,160 | -0.05(-0.62%) |
Jun 05, 2009 | 7.675 | 7.839 | 7.414 | 7.743 | 875,302 | +0.17(+2.30%) |
Jun 04, 2009 | 7.346 | 7.685 | 7.182 | 7.569 | 602,211 | +0.22(+3.03%) |
Jun 03, 2009 | 7.327 | 7.646 | 7.250 | 7.346 | 553,787 | -0.03(-0.39%) |
Jun 02, 2009 | 6.718 | 7.404 | 6.708 | 7.375 | 2,351,828 | +0.62(+9.16%) |
Jun 01, 2009 | 6.544 | 6.931 | 6.302 | 6.757 | 1,835,167 | +0.44(+7.04%) |
May 29, 2009 | 6.119 | 6.331 | 6.109 | 6.312 | 614,281 | +0.19(+3.16%) |
May 28, 2009 | 6.061 | 6.177 | 5.945 | 6.119 | 700,793 | -0.03(-0.47%) |
May 27, 2009 | 6.186 | 6.283 | 6.046 | 6.148 | 366,336 | -0.14(-2.15%) |
May 26, 2009 | 6.148 | 6.312 | 6.061 | 6.283 | 450,440 | +0.10(+1.56%) |
May 22, 2009 | 6.293 | 6.293 | 6.177 | 6.186 | 150,961 | -0.09(-1.39%) |
May 21, 2009 | 6.341 | 6.399 | 6.167 | 6.273 | 383,393 | -0.21(-3.28%) |
May 20, 2009 | 6.457 | 6.578 | 6.447 | 6.486 | 581,463 | +0.01(+0.15%) |
May 19, 2009 | 6.486 | 6.583 | 6.389 | 6.476 | 346,306 | -0.09(-1.33%) |
May 18, 2009 | 6.573 | 6.573 | 6.254 | 6.563 | 426,246 | +0.04(+0.59%) |
May 15, 2009 | 6.737 | 6.737 | 6.476 | 6.525 | 253,629 | -0.02(-0.30%) |
May 14, 2009 | 6.525 | 6.602 | 6.312 | 6.544 | 654,128 | +0.00(+0.00%) |
May 13, 2009 | 6.902 | 7.008 | 6.515 | 6.544 | 518,853 | -0.48(-6.88%) |
May 12, 2009 | 7.153 | 7.192 | 6.863 | 7.027 | 423,689 | -0.13(-1.76%) |
May 11, 2009 | 6.969 | 7.192 | 6.776 | 7.153 | 682,561 | +0.11(+1.51%) |
May 08, 2009 | 6.708 | 7.327 | 6.670 | 7.047 | 1,470,349 | -0.28(-3.83%) |
May 07, 2009 | 7.395 | 7.491 | 7.250 | 7.327 | 340,185 | +0.03(+0.40%) |
May 06, 2009 | 7.095 | 7.433 | 7.056 | 7.298 | 654,436 | +0.23(+3.28%) |
May 05, 2009 | 6.969 | 7.211 | 6.931 | 7.066 | 454,091 | +0.07(+0.97%) |
May 04, 2009 | 6.931 | 6.998 | 6.602 | 6.998 | 468,283 | +0.38(+5.69%) |
May 01, 2009 | 6.322 | 6.718 | 6.293 | 6.621 | 795,404 | +0.26(+4.10%) |
Apr 30, 2009 | 6.360 | 6.563 | 6.041 | 6.360 | 891,125 | -0.02(-0.30%) |
Apr 29, 2009 | 6.283 | 6.467 | 6.206 | 6.380 | 444,331 | +0.14(+2.33%) |
Apr 28, 2009 | 5.974 | 6.312 | 5.964 | 6.235 | 587,580 | +0.20(+3.37%) |
Apr 27, 2009 | 6.128 | 6.206 | 5.974 | 6.032 | 297,010 | -0.22(-3.55%) |
Apr 24, 2009 | 6.070 | 6.312 | 5.732 | 6.254 | 672,527 | +0.20(+3.35%) |
Apr 23, 2009 | 6.418 | 6.418 | 5.993 | 6.051 | 583,235 | -0.38(-5.86%) |
Apr 22, 2009 | 6.293 | 6.554 | 6.283 | 6.428 | 324,819 | +0.06(+0.91%) |
Apr 21, 2009 | 6.283 | 6.505 | 6.225 | 6.370 | 484,274 | +0.04(+0.61%) |
Apr 20, 2009 | 6.621 | 6.660 | 6.283 | 6.331 | 351,143 | -0.42(-6.16%) |
Apr 17, 2009 | 6.689 | 6.863 | 6.554 | 6.747 | 728,825 | +0.10(+1.45%) |
Apr 16, 2009 | 6.322 | 6.694 | 6.235 | 6.650 | 930,417 | +0.38(+6.01%) |
Apr 15, 2009 | 6.186 | 6.496 | 6.148 | 6.273 | 544,343 | +0.02(+0.31%) |
Apr 14, 2009 | 6.244 | 6.380 | 6.090 | 6.254 | 632,423 | -0.17(-2.71%) |
Apr 13, 2009 | 6.244 | 6.457 | 6.215 | 6.428 | 356,401 | +0.08(+1.22%) |
Apr 09, 2009 | 5.974 | 6.447 | 5.896 | 6.351 | 474,915 | +0.46(+7.88%) |
Apr 08, 2009 | 5.819 | 5.906 | 5.800 | 5.887 | 540,351 | +0.10(+1.67%) |
Apr 07, 2009 | 5.751 | 5.896 | 5.577 | 5.790 | 813,402 | -0.08(-1.32%) |
Apr 06, 2009 | 5.954 | 5.954 | 5.800 | 5.867 | 701,125 | -0.20(-3.34%) |
Apr 03, 2009 | 6.041 | 6.138 | 5.848 | 6.070 | 292,722 | +0.03(+0.48%) |
Apr 02, 2009 | 5.848 | 6.370 | 5.848 | 6.041 | 722,047 | +0.37(+6.47%) |