Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.66 | 20.58 | 19.66 | 20.22 | 19,525 | +0.37(+1.86%) |
Apr 29, 2010 | 20.09 | 20.15 | 19.17 | 19.85 | 10,072 | +0.68(+3.53%) |
Apr 28, 2010 | 19.60 | 19.72 | 18.92 | 19.17 | 11,322 | -0.74(-3.70%) |
Apr 27, 2010 | 19.79 | 20.83 | 19.66 | 19.91 | 34,639 | +0.00(+0.00%) |
Apr 26, 2010 | 19.42 | 20.40 | 19.29 | 19.91 | 33,121 | +0.61(+3.18%) |
Apr 23, 2010 | 17.76 | 19.29 | 17.76 | 19.29 | 39,084 | +1.54(+8.65%) |
Apr 22, 2010 | 16.71 | 17.76 | 16.41 | 17.76 | 16,449 | +0.68(+3.96%) |
Apr 21, 2010 | 17.51 | 17.57 | 16.65 | 17.08 | 3,692 | -0.12(-0.71%) |
Apr 20, 2010 | 17.14 | 17.76 | 16.28 | 17.20 | 32,853 | -0.12(-0.71%) |
Apr 19, 2010 | 18.37 | 18.37 | 17.20 | 17.33 | 17,608 | -0.86(-4.73%) |
Apr 16, 2010 | 17.27 | 18.37 | 17.27 | 18.19 | 20,119 | +0.92(+5.34%) |
Apr 15, 2010 | 18.31 | 18.31 | 17.14 | 17.27 | 15,843 | -0.80(-4.42%) |
Apr 14, 2010 | 17.88 | 18.31 | 15.98 | 18.06 | 53,536 | +0.25(+1.38%) |
Apr 13, 2010 | 15.85 | 18.31 | 15.85 | 17.82 | 80,147 | +2.21(+14.17%) |
Apr 12, 2010 | 15.73 | 15.73 | 15.48 | 15.61 | 6,121 | -0.06(-0.41%) |
Apr 09, 2010 | 15.61 | 15.79 | 15.31 | 15.67 | 4,867 | -0.06(-0.37%) |
Apr 08, 2010 | 15.98 | 15.98 | 15.48 | 15.73 | 11,672 | -0.12(-0.78%) |
Apr 07, 2010 | 15.30 | 15.98 | 15.24 | 15.85 | 21,788 | +0.68(+4.45%) |
Apr 06, 2010 | 15.05 | 15.18 | 14.62 | 15.18 | 10,622 | +0.68(+4.66%) |
Apr 05, 2010 | 14.56 | 14.81 | 13.89 | 14.50 | 9,179 | +0.31(+2.16%) |
Apr 01, 2010 | 14.75 | 14.19 | 14.19 | 14.19 | 14,094 | -0.61(-4.15%) |
Mar 31, 2010 | 13.21 | 15.12 | 13.21 | 14.81 | 20,825 | +1.54(+11.57%) |
Mar 30, 2010 | 13.89 | 14.19 | 12.78 | 13.27 | 33,668 | -0.80(-5.68%) |
Mar 29, 2010 | 14.87 | 15.05 | 13.70 | 14.07 | 40,814 | -0.92(-6.15%) |
Mar 26, 2010 | 15.61 | 15.61 | 14.75 | 14.99 | 24,682 | -0.68(-4.31%) |
Mar 25, 2010 | 16.28 | 16.28 | 15.48 | 15.67 | 19,188 | -0.43(-2.67%) |
Mar 24, 2010 | 15.98 | 16.10 | 15.48 | 16.10 | 18,540 | +0.43(+2.75%) |
Mar 23, 2010 | 15.67 | 15.73 | 14.75 | 15.67 | 22,068 | +0.18(+1.19%) |
Mar 22, 2010 | 15.73 | 16.16 | 15.24 | 15.48 | 24,259 | -0.86(-5.26%) |
Mar 19, 2010 | 14.26 | 16.34 | 13.82 | 16.34 | 63,341 | +1.90(+13.19%) |
Mar 18, 2010 | 15.30 | 15.79 | 14.44 | 14.44 | 22,601 | -0.62(-4.10%) |
Mar 17, 2010 | 15.30 | 15.54 | 15.05 | 15.06 | 10,853 | -0.06(-0.39%) |
Mar 16, 2010 | 14.99 | 15.61 | 14.99 | 15.12 | 15,873 | +0.00(+0.00%) |
Mar 15, 2010 | 14.56 | 15.36 | 14.56 | 15.12 | 41,176 | -0.49(-3.15%) |
Mar 12, 2010 | 15.36 | 15.61 | 13.70 | 15.61 | 64,503 | +1.90(+13.90%) |
Mar 11, 2010 | 12.29 | 13.70 | 12.29 | 13.70 | 35,473 | +0.86(+6.70%) |
Mar 10, 2010 | 13.09 | 13.52 | 12.66 | 12.84 | 41,249 | -0.43(-3.24%) |
Mar 09, 2010 | 12.41 | 13.39 | 12.17 | 13.27 | 71,301 | +0.86(+6.93%) |
Mar 08, 2010 | 11.61 | 12.41 | 11.61 | 12.41 | 46,360 | +0.98(+8.60%) |
Mar 05, 2010 | 11.12 | 11.61 | 11.12 | 11.43 | 19,548 | +0.25(+2.20%) |
Mar 04, 2010 | 11.49 | 11.55 | 11.06 | 11.18 | 27,498 | -0.43(-3.70%) |
Mar 03, 2010 | 12.17 | 12.17 | 11.49 | 11.61 | 28,697 | -0.43(-3.57%) |
Mar 02, 2010 | 11.49 | 12.29 | 11.49 | 12.04 | 69,749 | +0.49(+4.25%) |
Mar 01, 2010 | 11.37 | 12.41 | 11.12 | 11.55 | 56,391 | +0.18(+1.62%) |
Feb 26, 2010 | 10.26 | 11.37 | 10.26 | 11.37 | 93,924 | +1.11(+10.78%) |
Feb 25, 2010 | 10.02 | 10.26 | 9.954 | 10.26 | 14,676 | +0.31(+3.09%) |
Feb 24, 2010 | 9.708 | 10.26 | 9.708 | 9.954 | 10,598 | +0.18(+1.89%) |
Feb 23, 2010 | 9.835 | 9.954 | 9.708 | 9.770 | 8,989 | +0.00(+0.00%) |
Feb 22, 2010 | 9.954 | 9.954 | 9.708 | 9.770 | 14,249 | -0.25(-2.45%) |
Feb 19, 2010 | 9.893 | 10.08 | 9.770 | 10.02 | 14,962 | +0.00(+0.00%) |
Feb 18, 2010 | 9.647 | 10.26 | 9.647 | 10.02 | 29,559 | +0.25(+2.52%) |
Feb 17, 2010 | 10.08 | 10.08 | 9.708 | 9.770 | 16,663 | -0.31(-3.05%) |
Feb 16, 2010 | 9.954 | 10.08 | 9.831 | 10.08 | 14,059 | +0.18(+1.86%) |
Feb 12, 2010 | 9.647 | 9.893 | 9.893 | 9.893 | 14,728 | +0.12(+1.26%) |
Feb 11, 2010 | 9.708 | 9.893 | 9.585 | 9.770 | 15,967 | -0.06(-0.62%) |
Feb 10, 2010 | 9.831 | 9.954 | 9.585 | 9.831 | 17,961 | -0.06(-0.62%) |
Feb 09, 2010 | 9.770 | 9.893 | 9.585 | 9.893 | 22,175 | +0.06(+0.66%) |
Feb 08, 2010 | 9.832 | 9.954 | 9.708 | 9.828 | 10,817 | +0.06(+0.60%) |
Feb 05, 2010 | 9.954 | 10.08 | 9.585 | 9.770 | 35,948 | -0.12(-1.24%) |
Feb 04, 2010 | 10.08 | 10.14 | 9.585 | 9.893 | 32,662 | -0.25(-2.42%) |
Feb 03, 2010 | 9.585 | 10.14 | 9.585 | 10.14 | 50,215 | +0.31(+3.13%) |
Feb 02, 2010 | 9.585 | 10.14 | 9.462 | 9.831 | 23,616 | +0.06(+0.63%) |
Feb 01, 2010 | 9.831 | 10.02 | 9.524 | 9.770 | 25,672 | +0.00(+0.00%) |
Jan 29, 2010 | 9.770 | 9.770 | 9.340 | 9.770 | 33,451 | +0.06(+0.64%) |
Jan 28, 2010 | 9.585 | 9.708 | 9.340 | 9.708 | 17,337 | +0.31(+3.26%) |
Jan 27, 2010 | 9.462 | 9.647 | 9.217 | 9.401 | 24,004 | -0.31(-3.16%) |
Jan 26, 2010 | 10.14 | 10.14 | 9.401 | 9.708 | 43,760 | -0.43(-4.24%) |
Jan 25, 2010 | 9.094 | 10.14 | 8.602 | 10.14 | 45,025 | +1.17(+13.01%) |
Jan 22, 2010 | 8.971 | 9.155 | 8.909 | 8.971 | 16,717 | -0.25(-2.66%) |
Jan 21, 2010 | 9.647 | 9.708 | 8.971 | 9.216 | 19,051 | -0.25(-2.60%) |
Jan 20, 2010 | 9.585 | 10.02 | 9.462 | 9.462 | 18,130 | -0.37(-3.75%) |
Jan 19, 2010 | 9.585 | 9.893 | 9.340 | 9.831 | 23,720 | +0.25(+2.56%) |
Jan 15, 2010 | 9.708 | 9.585 | 9.585 | 9.585 | 44,023 | -0.12(-1.27%) |
Jan 14, 2010 | 9.770 | 9.954 | 9.524 | 9.708 | 12,214 | +0.00(+0.00%) |
Jan 13, 2010 | 9.708 | 9.708 | 9.585 | 9.708 | 17,556 | +0.18(+1.94%) |
Jan 12, 2010 | 9.770 | 9.770 | 9.340 | 9.524 | 22,440 | -0.31(-3.12%) |
Jan 11, 2010 | 9.954 | 10.08 | 9.770 | 9.831 | 36,646 | +0.06(+0.63%) |
Jan 08, 2010 | 9.585 | 9.831 | 9.217 | 9.770 | 23,100 | +0.18(+1.92%) |
Jan 07, 2010 | 9.094 | 9.708 | 8.971 | 9.585 | 36,317 | +0.55(+6.12%) |
Jan 06, 2010 | 9.094 | 9.094 | 8.909 | 9.032 | 17,586 | +0.06(+0.68%) |
Jan 05, 2010 | 9.032 | 9.094 | 8.787 | 8.971 | 18,852 | +0.06(+0.69%) |
Jan 04, 2010 | 9.032 | 9.155 | 8.725 | 8.909 | 28,488 | +0.09(+0.97%) |
Dec 31, 2009 | 8.971 | 8.823 | 8.823 | 8.823 | 18,309 | -0.15(-1.64%) |
Dec 30, 2009 | 8.664 | 8.971 | 8.479 | 8.971 | 18,823 | +0.25(+2.82%) |
Dec 29, 2009 | 8.664 | 8.909 | 8.602 | 8.725 | 12,072 | +0.06(+0.71%) |
Dec 28, 2009 | 8.602 | 9.155 | 8.602 | 8.664 | 14,656 | +0.12(+1.44%) |
Dec 24, 2009 | 8.664 | 8.664 | 8.541 | 8.541 | 9,656 | -0.12(-1.42%) |
Dec 23, 2009 | 7.988 | 9.032 | 7.988 | 8.664 | 44,074 | +0.55(+6.82%) |
Dec 22, 2009 | 7.803 | 8.356 | 7.742 | 8.111 | 45,869 | +0.18(+2.33%) |
Dec 21, 2009 | 8.295 | 8.356 | 7.619 | 7.926 | 21,422 | -0.37(-4.44%) |
Dec 18, 2009 | 7.988 | 8.418 | 7.742 | 8.295 | 44,030 | +0.06(+0.75%) |
Dec 17, 2009 | 7.926 | 8.234 | 7.496 | 8.234 | 22,971 | +0.31(+3.88%) |
Dec 16, 2009 | 8.049 | 8.049 | 7.619 | 7.926 | 26,371 | +0.12(+1.57%) |
Dec 15, 2009 | 7.681 | 7.803 | 7.681 | 7.803 | 11,667 | +0.06(+0.80%) |
Dec 14, 2009 | 7.865 | 7.865 | 7.681 | 7.741 | 13,299 | -0.00(-0.01%) |
Dec 11, 2009 | 7.742 | 7.926 | 7.619 | 7.742 | 13,463 | +0.18(+2.44%) |
Dec 10, 2009 | 7.619 | 7.693 | 7.496 | 7.558 | 26,720 | -0.25(-3.15%) |
Dec 09, 2009 | 7.865 | 7.926 | 7.619 | 7.803 | 21,631 | -0.06(-0.78%) |
Dec 08, 2009 | 7.988 | 8.111 | 7.742 | 7.865 | 19,281 | -0.18(-2.29%) |
Dec 07, 2009 | 8.111 | 8.234 | 7.988 | 8.049 | 16,464 | -0.12(-1.50%) |
Dec 04, 2009 | 8.848 | 8.848 | 8.049 | 8.172 | 20,755 | -0.18(-2.21%) |
Dec 03, 2009 | 8.603 | 9.032 | 8.356 | 8.356 | 18,121 | -0.18(-2.16%) |
Dec 02, 2009 | 8.909 | 9.156 | 8.418 | 8.541 | 16,241 | -0.31(-3.47%) |
Dec 01, 2009 | 8.971 | 9.217 | 8.418 | 8.848 | 16,654 | -0.25(-2.70%) |
Nov 30, 2009 | 8.356 | 9.401 | 8.356 | 9.094 | 48,949 | +0.92(+11.28%) |
Nov 27, 2009 | 7.926 | 8.418 | 7.865 | 8.172 | 22,239 | -0.25(-2.92%) |
Nov 25, 2009 | 9.524 | 9.647 | 8.418 | 8.418 | 31,481 | -0.80(-8.67%) |
Nov 24, 2009 | 9.094 | 9.585 | 9.094 | 9.217 | 33,721 | +0.06(+0.67%) |
Nov 23, 2009 | 9.647 | 10.32 | 9.094 | 9.155 | 109,293 | -0.25(-2.61%) |
Nov 20, 2009 | 8.602 | 9.647 | 8.356 | 9.401 | 124,851 | +0.68(+7.75%) |
Nov 19, 2009 | 7.742 | 8.909 | 7.250 | 8.725 | 166,492 | +1.35(+18.33%) |
Nov 18, 2009 | 6.759 | 7.373 | 6.758 | 7.373 | 142,240 | +0.74(+11.11%) |
Nov 17, 2009 | 6.636 | 6.759 | 6.452 | 6.636 | 88,665 | +0.00(+0.00%) |
Nov 16, 2009 | 7.128 | 7.250 | 6.329 | 6.636 | 188,432 | -0.37(-5.26%) |
Nov 13, 2009 | 6.840 | 7.005 | 6.697 | 7.005 | 39,233 | +0.12(+1.79%) |
Nov 12, 2009 | 7.005 | 7.128 | 6.697 | 6.882 | 140,141 | -0.06(-0.88%) |
Nov 11, 2009 | 6.636 | 7.005 | 6.636 | 6.943 | 69,269 | +0.31(+4.62%) |
Nov 10, 2009 | 6.943 | 6.943 | 6.575 | 6.636 | 73,961 | -0.06(-0.92%) |
Nov 09, 2009 | 7.066 | 7.066 | 6.636 | 6.697 | 42,542 | -0.11(-1.58%) |
Nov 06, 2009 | 6.759 | 6.820 | 6.575 | 6.805 | 47,111 | +0.08(+1.14%) |
Nov 05, 2009 | 7.496 | 7.496 | 6.636 | 6.728 | 192,194 | -0.15(-2.23%) |
Nov 04, 2009 | 7.803 | 7.803 | 6.820 | 6.882 | 39,063 | +0.31(+4.67%) |
Nov 03, 2009 | 6.513 | 6.820 | 6.513 | 6.575 | 24,848 | +0.12(+1.90%) |
Nov 02, 2009 | 6.943 | 7.373 | 6.452 | 6.452 | 63,077 | -0.49(-7.08%) |
Oct 30, 2009 | 7.803 | 7.803 | 6.329 | 6.943 | 123,170 | -0.86(-11.02%) |
Oct 29, 2009 | 7.926 | 8.295 | 7.373 | 7.803 | 49,696 | -0.55(-6.62%) |
Oct 28, 2009 | 8.735 | 8.848 | 7.988 | 8.356 | 39,099 | -0.37(-4.23%) |
Oct 27, 2009 | 8.909 | 9.032 | 8.602 | 8.725 | 4,074 | -0.18(-2.07%) |
Oct 26, 2009 | 8.664 | 9.278 | 8.664 | 8.909 | 6,038 | +0.06(+0.69%) |
Oct 23, 2009 | 8.787 | 8.848 | 8.664 | 8.848 | 24,337 | -0.18(-2.04%) |
Oct 22, 2009 | 9.278 | 9.340 | 9.032 | 9.032 | 32,507 | -0.37(-3.92%) |
Oct 21, 2009 | 9.401 | 9.524 | 9.217 | 9.401 | 11,131 | -0.12(-1.29%) |
Oct 20, 2009 | 9.462 | 9.524 | 9.340 | 9.524 | 7,361 | +0.06(+0.65%) |
Oct 19, 2009 | 9.585 | 9.893 | 9.401 | 9.462 | 19,584 | -0.12(-1.28%) |
Oct 16, 2009 | 9.585 | 9.708 | 9.585 | 9.585 | 5,978 | -0.12(-1.27%) |
Oct 15, 2009 | 9.893 | 9.954 | 9.585 | 9.708 | 7,899 | -0.12(-1.25%) |
Oct 14, 2009 | 9.893 | 10.01 | 9.770 | 9.831 | 9,623 | -0.06(-0.62%) |
Oct 13, 2009 | 10.02 | 10.20 | 9.831 | 9.893 | 4,333 | -0.31(-3.01%) |
Oct 12, 2009 | 10.20 | 10.38 | 9.924 | 10.20 | 85,078 | +0.00(+0.00%) |
Oct 09, 2009 | 10.20 | 10.26 | 10.02 | 10.20 | 13,177 | +0.00(+0.00%) |
Oct 08, 2009 | 10.45 | 10.45 | 10.08 | 10.20 | 31,189 | +0.12(+1.22%) |
Oct 07, 2009 | 10.26 | 10.26 | 9.831 | 10.08 | 16,468 | -0.06(-0.61%) |
Oct 06, 2009 | 10.26 | 10.26 | 9.831 | 10.14 | 14,369 | -0.06(-0.60%) |
Oct 05, 2009 | 10.14 | 10.20 | 9.831 | 10.20 | 80,906 | +0.37(+3.75%) |
Oct 02, 2009 | 9.524 | 9.893 | 9.155 | 9.831 | 48,412 | +0.43(+4.58%) |
Oct 01, 2009 | 9.893 | 9.893 | 9.155 | 9.401 | 58,882 | -0.49(-4.97%) |
Sep 30, 2009 | 10.14 | 10.26 | 9.585 | 9.893 | 46,414 | +0.00(+0.00%) |
Sep 29, 2009 | 9.954 | 10.14 | 9.708 | 9.893 | 19,391 | +0.25(+2.55%) |
Sep 28, 2009 | 9.462 | 10.14 | 9.462 | 9.647 | 24,630 | +0.00(+0.00%) |
Sep 25, 2009 | 9.340 | 9.647 | 9.278 | 9.647 | 17,839 | +0.18(+1.95%) |
Sep 24, 2009 | 9.831 | 9.954 | 9.340 | 9.462 | 44,332 | -0.31(-3.15%) |
Sep 23, 2009 | 10.75 | 10.75 | 9.708 | 9.770 | 31,924 | -0.43(-4.21%) |
Sep 22, 2009 | 9.893 | 10.63 | 9.893 | 10.20 | 47,055 | +0.12(+1.22%) |
Sep 21, 2009 | 10.57 | 10.57 | 9.770 | 10.08 | 29,003 | -0.49(-4.65%) |
Sep 18, 2009 | 11.37 | 11.43 | 10.51 | 10.57 | 30,500 | -0.31(-2.82%) |
Sep 17, 2009 | 10.14 | 11.31 | 10.08 | 10.88 | 106,142 | +1.35(+14.20%) |
Sep 16, 2009 | 9.278 | 10.08 | 9.278 | 9.523 | 66,092 | +0.18(+1.97%) |
Sep 15, 2009 | 9.524 | 9.647 | 9.278 | 9.340 | 53,815 | -0.18(-1.94%) |
Sep 14, 2009 | 9.340 | 9.524 | 9.278 | 9.524 | 30,927 | +0.18(+1.97%) |
Sep 11, 2009 | 9.585 | 9.831 | 9.278 | 9.340 | 46,733 | -0.18(-1.94%) |
Sep 10, 2009 | 9.770 | 9.770 | 9.407 | 9.524 | 43,800 | -0.06(-0.64%) |
Sep 09, 2009 | 9.893 | 10.02 | 9.462 | 9.585 | 73,355 | -0.61(-6.02%) |
Sep 08, 2009 | 10.38 | 10.51 | 9.893 | 10.20 | 31,206 | -0.16(-1.54%) |
Sep 04, 2009 | 10.02 | 10.69 | 10.02 | 10.36 | 13,879 | +0.04(+0.36%) |
Sep 03, 2009 | 10.38 | 10.38 | 10.02 | 10.32 | 9,557 | +0.06(+0.60%) |
Sep 02, 2009 | 10.02 | 10.26 | 9.831 | 10.26 | 21,064 | +0.55(+5.69%) |
Sep 01, 2009 | 9.462 | 9.893 | 9.462 | 9.709 | 28,521 | +0.00(+0.01%) |
Aug 31, 2009 | 10.20 | 10.26 | 9.585 | 9.708 | 23,523 | -0.55(-5.39%) |
Aug 28, 2009 | 10.75 | 10.75 | 10.20 | 10.26 | 25,638 | -0.37(-3.47%) |
Aug 27, 2009 | 10.75 | 10.75 | 10.14 | 10.63 | 27,644 | +0.06(+0.58%) |
Aug 26, 2009 | 10.20 | 10.57 | 10.02 | 10.57 | 34,318 | +0.55(+5.52%) |
Aug 25, 2009 | 11.31 | 11.31 | 9.524 | 10.02 | 170,483 | -1.29(-11.41%) |
Aug 24, 2009 | 12.60 | 12.60 | 11.06 | 11.31 | 77,796 | -0.98(-8.00%) |
Aug 21, 2009 | 14.01 | 15.36 | 11.06 | 12.29 | 220,185 | -0.61(-4.76%) |
Aug 20, 2009 | 13.03 | 13.03 | 12.53 | 12.90 | 34,128 | +0.06(+0.48%) |
Aug 19, 2009 | 12.84 | 13.03 | 12.29 | 12.84 | 24,513 | +0.00(+0.00%) |
Aug 18, 2009 | 11.80 | 12.96 | 11.80 | 12.84 | 51,181 | +1.60(+14.21%) |
Aug 17, 2009 | 11.37 | 12.60 | 11.18 | 11.24 | 74,976 | -0.49(-4.19%) |
Aug 14, 2009 | 10.75 | 11.80 | 10.70 | 11.74 | 74,496 | +1.11(+10.41%) |
Aug 13, 2009 | 9.401 | 10.63 | 9.217 | 10.63 | 51,043 | +1.23(+13.07%) |
Aug 12, 2009 | 9.217 | 9.401 | 8.909 | 9.401 | 48,991 | +0.12(+1.32%) |
Aug 11, 2009 | 9.708 | 9.708 | 8.787 | 9.278 | 31,854 | -0.25(-2.58%) |
Aug 10, 2009 | 8.909 | 9.770 | 8.541 | 9.524 | 64,860 | +0.80(+9.15%) |
Aug 07, 2009 | 9.217 | 9.217 | 8.479 | 8.725 | 49,475 | +0.06(+0.71%) |
Aug 06, 2009 | 9.524 | 9.524 | 8.479 | 8.664 | 54,256 | -0.73(-7.78%) |
Aug 05, 2009 | 9.893 | 9.954 | 9.032 | 9.395 | 75,380 | -0.37(-3.84%) |
Aug 04, 2009 | 10.14 | 10.32 | 9.217 | 9.770 | 72,739 | -0.06(-0.62%) |
Aug 03, 2009 | 9.340 | 9.954 | 8.909 | 9.831 | 162,941 | +1.23(+14.29%) |
Jul 31, 2009 | 7.619 | 8.602 | 7.558 | 8.602 | 104,508 | +1.29(+17.65%) |
Jul 30, 2009 | 8.172 | 8.173 | 7.189 | 7.312 | 75,459 | -0.06(-0.83%) |
Jul 29, 2009 | 7.373 | 7.558 | 7.250 | 7.373 | 25,504 | +0.06(+0.84%) |
Jul 28, 2009 | 7.250 | 7.558 | 7.189 | 7.312 | 32,068 | +0.00(+0.00%) |
Jul 27, 2009 | 7.619 | 7.619 | 7.250 | 7.312 | 39,270 | -0.06(-0.83%) |
Jul 24, 2009 | 7.681 | 7.742 | 7.312 | 7.373 | 179 | -0.18(-2.44%) |
Jul 23, 2009 | 7.435 | 7.742 | 7.435 | 7.558 | 33,997 | +0.18(+2.50%) |
Jul 22, 2009 | 7.681 | 7.681 | 7.373 | 7.373 | 12,729 | -0.06(-0.83%) |
Jul 21, 2009 | 7.865 | 7.865 | 7.435 | 7.435 | 19,194 | -0.18(-2.42%) |
Jul 20, 2009 | 7.681 | 7.926 | 7.373 | 7.619 | 51,483 | +0.12(+1.64%) |
Jul 17, 2009 | 7.373 | 7.865 | 7.373 | 7.496 | 28,951 | +0.12(+1.67%) |
Jul 16, 2009 | 8.541 | 8.604 | 6.513 | 7.373 | 88,321 | -1.23(-14.28%) |
Jul 15, 2009 | 9.217 | 9.340 | 8.356 | 8.602 | 83,850 | -0.06(-0.72%) |
Jul 14, 2009 | 10.08 | 10.08 | 8.295 | 8.664 | 312,590 | -1.23(-12.42%) |
Jul 13, 2009 | 10.02 | 10.25 | 9.708 | 9.893 | 7,521 | +0.06(+0.63%) |
Jul 10, 2009 | 9.647 | 9.831 | 9.524 | 9.831 | 5,703 | +0.12(+1.27%) |
Jul 09, 2009 | 10.08 | 10.08 | 9.524 | 9.708 | 17,468 | -0.37(-3.66%) |
Jul 08, 2009 | 10.75 | 10.75 | 9.955 | 10.08 | 8,443 | -0.55(-5.20%) |
Jul 07, 2009 | 10.75 | 10.85 | 10.63 | 10.63 | 3,749 | -0.18(-1.70%) |
Jul 06, 2009 | 11.06 | 11.06 | 10.69 | 10.81 | 9,388 | -0.37(-3.30%) |
Jul 02, 2009 | 11.43 | 11.43 | 11.06 | 11.18 | 4,389 | -0.12(-1.09%) |
Jul 01, 2009 | 11.31 | 11.43 | 11.06 | 11.31 | 4,977 | +0.25(+2.22%) |
Jun 30, 2009 | 11.06 | 11.67 | 11.06 | 11.06 | 6,884 | -0.25(-2.17%) |
Jun 29, 2009 | 11.98 | 11.98 | 11.31 | 11.31 | 7,429 | -0.18(-1.60%) |
Jun 26, 2009 | 11.67 | 12.17 | 11.43 | 11.49 | 23,051 | -0.18(-1.58%) |
Jun 25, 2009 | 11.43 | 11.67 | 11.37 | 11.67 | 4,543 | +0.31(+2.70%) |
Jun 24, 2009 | 11.67 | 11.98 | 11.37 | 11.37 | 13,065 | -0.12(-1.07%) |
Jun 23, 2009 | 11.37 | 11.80 | 11.37 | 11.49 | 5,465 | -0.06(-0.53%) |
Jun 22, 2009 | 11.86 | 11.86 | 11.37 | 11.55 | 5,907 | -0.31(-2.59%) |
Jun 19, 2009 | 11.86 | 11.86 | 11.37 | 11.86 | 7,303 | +0.37(+3.21%) |
Jun 18, 2009 | 11.74 | 11.79 | 11.43 | 11.49 | 6,849 | -0.12(-1.06%) |
Jun 17, 2009 | 12.47 | 12.47 | 11.43 | 11.61 | 16,433 | -0.61(-5.02%) |
Jun 16, 2009 | 11.92 | 12.60 | 11.74 | 12.23 | 4,413 | +0.18(+1.53%) |
Jun 15, 2009 | 12.78 | 12.96 | 11.74 | 12.04 | 16,211 | -0.80(-6.22%) |
Jun 12, 2009 | 13.15 | 13.15 | 12.72 | 12.84 | 6,178 | -0.31(-2.34%) |
Jun 11, 2009 | 13.52 | 13.52 | 12.66 | 13.15 | 13,013 | -0.12(-0.93%) |
Jun 10, 2009 | 13.15 | 13.76 | 13.15 | 13.27 | 20,203 | +0.12(+0.93%) |
Jun 09, 2009 | 13.70 | 13.70 | 12.96 | 13.15 | 8,860 | -0.12(-0.93%) |
Jun 08, 2009 | 13.46 | 13.52 | 12.66 | 13.27 | 21,555 | -0.12(-0.92%) |
Jun 05, 2009 | 13.70 | 14.01 | 13.03 | 13.39 | 22,767 | -0.06(-0.46%) |
Jun 04, 2009 | 12.90 | 13.82 | 12.72 | 13.46 | 24,670 | +0.80(+6.31%) |
Jun 03, 2009 | 12.47 | 13.21 | 12.47 | 12.66 | 16,548 | +0.00(+0.00%) |
Jun 02, 2009 | 12.29 | 13.03 | 12.29 | 12.66 | 31,874 | +0.37(+3.00%) |
Jun 01, 2009 | 11.92 | 12.53 | 11.92 | 12.29 | 86,081 | +0.31(+2.56%) |
May 29, 2009 | 12.04 | 12.17 | 11.74 | 11.98 | 13,417 | +0.06(+0.52%) |
May 28, 2009 | 12.04 | 12.10 | 11.49 | 11.92 | 36,210 | +0.00(+0.00%) |
May 27, 2009 | 12.23 | 12.23 | 11.80 | 11.92 | 13,155 | +0.00(+0.00%) |
May 26, 2009 | 11.98 | 12.17 | 11.86 | 11.92 | 31,508 | +0.12(+1.04%) |
May 22, 2009 | 11.67 | 11.80 | 11.31 | 11.80 | 11,106 | +0.43(+3.78%) |
May 21, 2009 | 11.61 | 11.74 | 11.06 | 11.37 | 28,758 | -0.18(-1.60%) |
May 20, 2009 | 11.67 | 12.17 | 11.55 | 11.55 | 33,837 | +0.06(+0.54%) |
May 19, 2009 | 12.04 | 12.23 | 11.18 | 11.49 | 52,357 | +0.25(+2.19%) |
May 18, 2009 | 10.69 | 11.24 | 10.69 | 11.24 | 12,326 | +0.49(+4.57%) |
May 15, 2009 | 10.88 | 11.18 | 10.14 | 10.75 | 9,552 | -0.12(-1.13%) |
May 14, 2009 | 11.18 | 11.18 | 10.75 | 10.88 | 6,991 | -0.31(-2.75%) |
May 13, 2009 | 11.61 | 11.61 | 10.94 | 11.18 | 19,165 | -0.12(-1.09%) |
May 12, 2009 | 11.61 | 11.98 | 11.06 | 11.31 | 17,074 | -0.18(-1.60%) |
May 11, 2009 | 11.49 | 12.29 | 11.06 | 11.49 | 15,100 | +0.25(+2.19%) |
May 08, 2009 | 11.31 | 11.61 | 11.06 | 11.24 | 26,646 | -0.31(-2.66%) |
May 07, 2009 | 12.17 | 12.35 | 11.23 | 11.55 | 21,158 | -0.37(-3.09%) |
May 06, 2009 | 11.61 | 11.98 | 11.61 | 11.92 | 40,856 | +0.49(+4.30%) |
May 05, 2009 | 11.55 | 11.86 | 10.94 | 11.43 | 31,293 | -0.12(-1.06%) |
May 04, 2009 | 11.49 | 11.86 | 11.12 | 11.55 | 44,113 | +0.68(+6.21%) |