Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.518 | 7.518 | 7.407 | 7.433 | 438,906 | +0.03(+0.47%) |
Jun 29, 2010 | 7.725 | 7.725 | 7.355 | 7.398 | 883,031 | -0.54(-6.83%) |
Jun 25, 2010 | 7.941 | 7.970 | 7.789 | 7.941 | 230,254 | +0.02(+0.22%) |
Jun 24, 2010 | 8.017 | 8.040 | 7.917 | 7.923 | 243,275 | -0.10(-1.31%) |
Jun 23, 2010 | 7.996 | 8.087 | 7.979 | 8.028 | 251,505 | +0.01(+0.15%) |
Jun 22, 2010 | 8.151 | 8.156 | 7.990 | 8.017 | 281,592 | -0.07(-0.87%) |
Jun 21, 2010 | 7.909 | 8.121 | 7.909 | 8.087 | 832,399 | +0.29(+3.78%) |
Jun 18, 2010 | 7.792 | 7.807 | 7.719 | 7.792 | 270,191 | -0.01(-0.07%) |
Jun 17, 2010 | 7.760 | 7.798 | 7.635 | 7.798 | 353,639 | +0.04(+0.55%) |
Jun 16, 2010 | 7.734 | 7.783 | 7.734 | 7.755 | 132,979 | -0.04(-0.48%) |
Jun 15, 2010 | 7.600 | 7.801 | 7.582 | 7.792 | 288,166 | +0.14(+1.87%) |
Jun 14, 2010 | 7.713 | 7.728 | 7.617 | 7.649 | 213,949 | +0.01(+0.11%) |
Jun 11, 2010 | 7.530 | 7.640 | 7.480 | 7.640 | 247,709 | +0.06(+0.77%) |
Jun 10, 2010 | 7.567 | 7.594 | 7.503 | 7.582 | 400,917 | +0.10(+1.36%) |
Jun 09, 2010 | 7.465 | 7.579 | 7.429 | 7.480 | 845,255 | +0.13(+1.71%) |
Jun 08, 2010 | 7.203 | 7.392 | 7.197 | 7.355 | 543,341 | +0.17(+2.31%) |
Jun 07, 2010 | 7.258 | 7.320 | 7.180 | 7.188 | 179,829 | -0.10(-1.44%) |
Jun 04, 2010 | 7.293 | 7.471 | 7.276 | 7.293 | 469,494 | -0.20(-2.72%) |
Jun 03, 2010 | 7.492 | 7.497 | 7.384 | 7.497 | 422,579 | -0.01(-0.12%) |
Jun 02, 2010 | 7.363 | 7.506 | 7.305 | 7.506 | 305,953 | +0.20(+2.71%) |
Jun 01, 2010 | 7.340 | 7.413 | 7.267 | 7.308 | 485,117 | -0.16(-2.11%) |
May 28, 2010 | 7.465 | 7.608 | 7.407 | 7.465 | 272,642 | -0.17(-2.29%) |
May 27, 2010 | 7.532 | 7.640 | 7.495 | 7.640 | 530,217 | +0.24(+3.31%) |
May 26, 2010 | 7.349 | 7.626 | 7.349 | 7.395 | 1,137,695 | +0.10(+1.32%) |
May 25, 2010 | 7.013 | 7.308 | 6.940 | 7.299 | 342 | -0.02(-0.28%) |
May 24, 2010 | 7.296 | 7.465 | 7.296 | 7.320 | 941,399 | +0.11(+1.50%) |
May 21, 2010 | 6.938 | 7.258 | 6.856 | 7.212 | 757,208 | +0.23(+3.26%) |
May 20, 2010 | 6.964 | 7.075 | 6.946 | 6.984 | 869,050 | -0.31(-4.20%) |
May 19, 2010 | 7.308 | 7.343 | 7.241 | 7.290 | 1,126,046 | -0.05(-0.71%) |
May 18, 2010 | 7.465 | 7.524 | 7.293 | 7.343 | 647,468 | -0.02(-0.24%) |
May 17, 2010 | 7.296 | 7.436 | 7.290 | 7.360 | 662,234 | -0.11(-1.44%) |
May 14, 2010 | 7.468 | 7.576 | 7.387 | 7.468 | 559,650 | -0.13(-1.67%) |
May 13, 2010 | 7.658 | 7.710 | 7.553 | 7.595 | 685,367 | +0.07(+0.88%) |
May 12, 2010 | 7.524 | 7.687 | 7.524 | 7.530 | 592,525 | -0.00(-0.04%) |
May 11, 2010 | 7.559 | 7.597 | 7.495 | 7.532 | 848,489 | -0.26(-3.29%) |
May 10, 2010 | 7.719 | 7.795 | 7.690 | 7.789 | 404,511 | +0.37(+4.95%) |
May 07, 2010 | 7.320 | 7.541 | 7.305 | 7.422 | 556,207 | +0.01(+0.12%) |
May 06, 2010 | 7.497 | 7.623 | 7.363 | 7.413 | 969,689 | -0.31(-4.04%) |
May 05, 2010 | 7.658 | 7.798 | 7.643 | 7.725 | 503,785 | +0.13(+1.73%) |
May 04, 2010 | 7.949 | 7.949 | 7.594 | 7.594 | 846,939 | -0.38(-4.72%) |
May 03, 2010 | 8.110 | 8.110 | 7.961 | 7.970 | 331,446 | -0.15(-1.87%) |
Apr 30, 2010 | 8.148 | 8.209 | 8.089 | 8.121 | 324,975 | -0.04(-0.50%) |
Apr 29, 2010 | 8.025 | 8.162 | 7.976 | 8.162 | 506,261 | +0.12(+1.52%) |
Apr 28, 2010 | 8.019 | 8.057 | 7.973 | 8.040 | 346,826 | +0.01(+0.18%) |
Apr 27, 2010 | 8.156 | 8.156 | 7.990 | 8.025 | 728,238 | -0.29(-3.51%) |
Apr 26, 2010 | 8.247 | 8.355 | 8.209 | 8.317 | 493,217 | +0.11(+1.39%) |
Apr 23, 2010 | 8.189 | 8.253 | 8.159 | 8.203 | 261,518 | +0.00(+0.00%) |
Apr 22, 2010 | 8.124 | 8.253 | 8.022 | 8.203 | 671,883 | +0.08(+0.97%) |
Apr 21, 2010 | 8.209 | 8.218 | 8.110 | 8.124 | 520,468 | -0.00(-0.04%) |
Apr 20, 2010 | 8.127 | 8.247 | 8.107 | 8.127 | 816,090 | +0.01(+0.07%) |
Apr 19, 2010 | 7.967 | 8.145 | 7.903 | 8.121 | 1,185,765 | -0.12(-1.42%) |
Apr 16, 2010 | 8.454 | 8.469 | 8.194 | 8.238 | 813,583 | -0.33(-3.85%) |
Apr 15, 2010 | 8.471 | 8.576 | 8.460 | 8.568 | 309,067 | +0.03(+0.31%) |
Apr 14, 2010 | 8.428 | 8.541 | 8.399 | 8.541 | 553,261 | +0.18(+2.16%) |
Apr 13, 2010 | 8.539 | 8.544 | 8.331 | 8.361 | 1,067,019 | -0.16(-1.85%) |
Apr 12, 2010 | 8.629 | 8.684 | 8.506 | 8.518 | 282,172 | -0.16(-1.85%) |
Apr 09, 2010 | 8.716 | 8.743 | 8.667 | 8.678 | 286,013 | +0.03(+0.34%) |
Apr 08, 2010 | 8.696 | 8.728 | 8.559 | 8.649 | 384,324 | -0.05(-0.54%) |
Apr 07, 2010 | 8.772 | 8.775 | 8.652 | 8.696 | 805,322 | -0.11(-1.29%) |
Apr 06, 2010 | 8.929 | 8.932 | 8.772 | 8.810 | 559,657 | -0.12(-1.37%) |
Apr 05, 2010 | 8.818 | 8.932 | 8.676 | 8.932 | 403,277 | +0.15(+1.73%) |
Apr 01, 2010 | 8.565 | 8.781 | 8.781 | 8.781 | 1,117,908 | +0.32(+3.83%) |
Mar 31, 2010 | 8.393 | 8.474 | 8.387 | 8.457 | 740,244 | +0.02(+0.21%) |
Mar 30, 2010 | 8.323 | 8.442 | 8.323 | 8.439 | 583,980 | +0.13(+1.54%) |
Mar 29, 2010 | 8.194 | 8.311 | 8.151 | 8.311 | 648,160 | +0.31(+3.83%) |
Mar 26, 2010 | 8.072 | 8.081 | 7.990 | 8.005 | 193,463 | +0.02(+0.26%) |
Mar 25, 2010 | 8.081 | 8.081 | 7.949 | 7.984 | 395,088 | -0.07(-0.90%) |
Mar 24, 2010 | 8.110 | 8.136 | 8.025 | 8.057 | 699,879 | -0.11(-1.36%) |
Mar 23, 2010 | 8.206 | 8.232 | 8.162 | 8.168 | 543,780 | -0.06(-0.78%) |
Mar 22, 2010 | 8.133 | 8.238 | 8.110 | 8.232 | 665,577 | +0.03(+0.36%) |
Mar 19, 2010 | 8.148 | 8.294 | 8.014 | 8.203 | 1,177,744 | +0.07(+0.86%) |
Mar 18, 2010 | 8.095 | 8.229 | 8.087 | 8.133 | 416,390 | -0.14(-1.69%) |
Mar 17, 2010 | 8.311 | 8.375 | 8.209 | 8.273 | 987,247 | +0.11(+1.39%) |
Mar 16, 2010 | 8.154 | 8.194 | 8.087 | 8.159 | 713,037 | +0.01(+0.14%) |
Mar 15, 2010 | 8.151 | 8.151 | 8.104 | 8.148 | 662,138 | -0.09(-1.13%) |
Mar 12, 2010 | 8.282 | 8.340 | 8.224 | 8.241 | 885,829 | -0.06(-0.70%) |
Mar 11, 2010 | 8.014 | 8.299 | 7.949 | 8.299 | 2,467,865 | +0.22(+2.78%) |
Mar 10, 2010 | 8.005 | 8.165 | 7.976 | 8.075 | 899,419 | +0.01(+0.11%) |
Mar 09, 2010 | 8.139 | 8.162 | 8.054 | 8.066 | 492,387 | -0.10(-1.21%) |
Mar 08, 2010 | 8.148 | 8.206 | 8.046 | 8.165 | 384,492 | +0.03(+0.39%) |
Mar 05, 2010 | 8.072 | 8.145 | 7.984 | 8.133 | 663,153 | +0.15(+1.83%) |
Mar 04, 2010 | 8.066 | 8.072 | 7.955 | 7.987 | 587,584 | -0.22(-2.73%) |
Mar 03, 2010 | 8.054 | 8.215 | 8.052 | 8.212 | 530,979 | +0.16(+1.99%) |
Mar 02, 2010 | 8.011 | 8.078 | 8.004 | 8.052 | 571,155 | +0.02(+0.22%) |
Mar 01, 2010 | 7.920 | 8.081 | 7.920 | 8.034 | 847,553 | +0.20(+2.61%) |
Feb 26, 2010 | 7.853 | 7.874 | 7.812 | 7.830 | 386,882 | -0.04(-0.56%) |
Feb 25, 2010 | 7.742 | 7.897 | 7.670 | 7.874 | 407,354 | +0.07(+0.93%) |
Feb 24, 2010 | 7.821 | 7.897 | 7.751 | 7.801 | 867,579 | +0.07(+0.87%) |
Feb 23, 2010 | 7.818 | 7.853 | 7.710 | 7.734 | 976,640 | -0.16(-2.00%) |
Feb 22, 2010 | 8.057 | 8.057 | 7.877 | 7.891 | 328,195 | -0.15(-1.89%) |
Feb 19, 2010 | 7.961 | 8.043 | 7.847 | 8.043 | 937,898 | +0.00(+0.00%) |
Feb 18, 2010 | 8.019 | 8.073 | 7.976 | 8.043 | 416,623 | -0.11(-1.39%) |
Feb 17, 2010 | 8.165 | 8.212 | 8.107 | 8.156 | 652,011 | +0.11(+1.34%) |
Feb 16, 2010 | 7.932 | 8.063 | 7.932 | 8.049 | 394,868 | +0.11(+1.36%) |
Feb 12, 2010 | 7.961 | 7.941 | 7.941 | 7.941 | 861,407 | -0.14(-1.73%) |
Feb 11, 2010 | 8.063 | 8.107 | 7.926 | 8.081 | 530,770 | +0.05(+0.58%) |
Feb 10, 2010 | 8.049 | 8.084 | 7.877 | 8.034 | 836,837 | +0.08(+1.06%) |
Feb 09, 2010 | 7.917 | 8.019 | 7.795 | 7.949 | 1,380,922 | +0.23(+2.95%) |
Feb 08, 2010 | 7.818 | 7.821 | 7.629 | 7.722 | 910,999 | -0.01(-0.08%) |
Feb 05, 2010 | 7.637 | 7.774 | 7.366 | 7.728 | 1,425,199 | +0.06(+0.76%) |
Feb 04, 2010 | 7.917 | 8.002 | 7.585 | 7.670 | 1,640,867 | -0.34(-4.19%) |
Feb 03, 2010 | 7.944 | 8.069 | 7.920 | 8.005 | 1,277,780 | +0.17(+2.23%) |
Feb 02, 2010 | 7.903 | 7.909 | 7.777 | 7.830 | 1,541,613 | -0.09(-1.14%) |
Feb 01, 2010 | 7.792 | 7.961 | 7.792 | 7.920 | 998,405 | +0.23(+3.00%) |
Jan 29, 2010 | 7.789 | 7.809 | 7.597 | 7.690 | 1,321,032 | -0.29(-3.58%) |
Jan 28, 2010 | 7.990 | 8.008 | 7.635 | 7.976 | 1,856,397 | +0.06(+0.74%) |
Jan 27, 2010 | 7.967 | 7.970 | 7.818 | 7.917 | 882,153 | -0.13(-1.56%) |
Jan 26, 2010 | 7.955 | 8.131 | 7.923 | 8.043 | 827,900 | -0.06(-0.68%) |
Jan 25, 2010 | 8.124 | 8.165 | 7.970 | 8.098 | 771,964 | +0.05(+0.62%) |
Jan 22, 2010 | 8.221 | 8.329 | 8.043 | 8.049 | 1,344,429 | -0.08(-0.97%) |
Jan 21, 2010 | 8.294 | 8.357 | 8.031 | 8.127 | 2,001,612 | -0.17(-2.11%) |
Jan 20, 2010 | 8.571 | 8.588 | 8.168 | 8.302 | 2,569,914 | -0.45(-5.10%) |
Jan 19, 2010 | 8.690 | 8.763 | 8.661 | 8.748 | 1,096,833 | +0.12(+1.39%) |
Jan 15, 2010 | 8.804 | 8.629 | 8.629 | 8.629 | 1,059,955 | -0.18(-2.02%) |
Jan 14, 2010 | 8.891 | 8.996 | 8.798 | 8.807 | 672,905 | -0.06(-0.66%) |
Jan 13, 2010 | 8.929 | 9.002 | 8.821 | 8.865 | 1,079,711 | -0.18(-2.00%) |
Jan 12, 2010 | 9.084 | 9.110 | 9.040 | 9.046 | 701,103 | -0.15(-1.62%) |
Jan 11, 2010 | 9.405 | 9.434 | 9.081 | 9.195 | 1,971,946 | -0.27(-2.87%) |
Jan 08, 2010 | 9.078 | 9.472 | 9.069 | 9.466 | 2,248,656 | +0.43(+4.74%) |
Jan 07, 2010 | 9.180 | 9.186 | 8.993 | 9.037 | 1,022,258 | -0.20(-2.18%) |
Jan 06, 2010 | 9.338 | 9.416 | 9.215 | 9.238 | 658,441 | -0.11(-1.22%) |
Jan 05, 2010 | 9.335 | 9.472 | 9.301 | 9.352 | 671,763 | +0.07(+0.72%) |
Jan 04, 2010 | 9.215 | 9.303 | 9.177 | 9.285 | 715,266 | +0.14(+1.50%) |
Dec 31, 2009 | 9.238 | 9.148 | 9.148 | 9.148 | 598,732 | -0.00(-0.03%) |
Dec 30, 2009 | 9.084 | 9.180 | 8.923 | 9.151 | 2,138,346 | -0.92(-9.12%) |
Dec 29, 2009 | 9.300 | 10.20 | 9.227 | 10.07 | 1,663,215 | -0.13(-1.29%) |
Dec 28, 2009 | 10.06 | 10.35 | 10.05 | 10.20 | 1,391,789 | +0.24(+2.37%) |
Dec 24, 2009 | 9.827 | 10.05 | 9.827 | 9.965 | 519,148 | +0.27(+2.74%) |
Dec 23, 2009 | 9.696 | 9.733 | 9.594 | 9.699 | 848,612 | +0.11(+1.12%) |
Dec 22, 2009 | 9.720 | 9.798 | 9.539 | 9.591 | 1,301,204 | -0.19(-1.97%) |
Dec 21, 2009 | 9.845 | 9.915 | 9.784 | 9.784 | 599,761 | +0.10(+0.99%) |
Dec 18, 2009 | 9.827 | 9.827 | 9.623 | 9.687 | 448,953 | -0.17(-1.72%) |
Dec 17, 2009 | 9.827 | 9.909 | 9.760 | 9.857 | 493,937 | -0.11(-1.14%) |
Dec 16, 2009 | 9.976 | 9.976 | 9.930 | 9.970 | 197,372 | +0.00(+0.03%) |
Dec 15, 2009 | 9.941 | 9.976 | 9.889 | 9.967 | 238,622 | +0.00(+0.00%) |
Dec 14, 2009 | 9.962 | 9.988 | 9.956 | 9.967 | 344,123 | +0.04(+0.41%) |
Dec 11, 2009 | 9.930 | 10.03 | 9.880 | 9.927 | 358,625 | +0.05(+0.47%) |
Dec 10, 2009 | 9.900 | 10.03 | 9.862 | 9.880 | 321,940 | -0.05(-0.50%) |
Dec 09, 2009 | 9.792 | 10.04 | 9.778 | 9.930 | 233,258 | -0.13(-1.30%) |
Dec 08, 2009 | 10.07 | 10.17 | 10.01 | 10.06 | 163,026 | -0.18(-1.79%) |
Dec 07, 2009 | 10.16 | 10.24 | 10.13 | 10.24 | 497,071 | +0.11(+1.09%) |
Dec 04, 2009 | 10.26 | 10.26 | 10.10 | 10.13 | 767,547 | +0.15(+1.46%) |
Dec 03, 2009 | 10.08 | 10.16 | 9.976 | 9.988 | 382,304 | -0.12(-1.18%) |
Dec 02, 2009 | 10.08 | 10.18 | 9.979 | 10.11 | 263,102 | +0.01(+0.05%) |
Dec 01, 2009 | 10.03 | 10.19 | 9.988 | 10.10 | 500,322 | +0.20(+2.01%) |
Nov 30, 2009 | 9.930 | 9.944 | 9.822 | 9.903 | 504,732 | +0.08(+0.86%) |
Nov 27, 2009 | 9.696 | 9.930 | 9.655 | 9.819 | 603,979 | -0.27(-2.72%) |
Nov 25, 2009 | 10.16 | 10.18 | 9.973 | 10.09 | 429,434 | +0.17(+1.67%) |
Nov 24, 2009 | 9.804 | 10.02 | 9.638 | 9.927 | 1,001,073 | -0.27(-2.60%) |
Nov 23, 2009 | 10.24 | 10.40 | 10.15 | 10.19 | 393,280 | +0.11(+1.13%) |
Nov 20, 2009 | 10.16 | 10.25 | 9.836 | 10.08 | 640,839 | -0.21(-2.07%) |
Nov 19, 2009 | 10.37 | 10.38 | 10.19 | 10.29 | 425,546 | -0.18(-1.73%) |
Nov 18, 2009 | 10.43 | 10.63 | 10.38 | 10.47 | 677,161 | +0.00(+0.03%) |
Nov 17, 2009 | 10.41 | 10.49 | 10.36 | 10.47 | 350,124 | -0.04(-0.42%) |
Nov 16, 2009 | 10.41 | 10.53 | 10.41 | 10.51 | 910,457 | +0.24(+2.36%) |
Nov 13, 2009 | 10.21 | 10.27 | 10.05 | 10.27 | 412,089 | +0.23(+2.32%) |
Nov 12, 2009 | 10.29 | 10.33 | 10.04 | 10.04 | 542,861 | -0.31(-2.99%) |
Nov 11, 2009 | 10.47 | 10.47 | 10.35 | 10.35 | 828,528 | -0.01(-0.06%) |
Nov 10, 2009 | 10.31 | 10.40 | 10.27 | 10.35 | 684,499 | +0.01(+0.06%) |
Nov 09, 2009 | 10.18 | 10.35 | 10.16 | 10.35 | 775,472 | +0.26(+2.54%) |
Nov 06, 2009 | 10.10 | 10.18 | 9.988 | 10.09 | 559,468 | -0.01(-0.09%) |
Nov 05, 2009 | 10.000 | 10.12 | 9.918 | 10.10 | 440,089 | +0.19(+1.88%) |
Nov 04, 2009 | 9.862 | 10.14 | 9.857 | 9.912 | 830,167 | +0.17(+1.71%) |
Nov 03, 2009 | 9.514 | 9.787 | 9.410 | 9.746 | 586,157 | +0.25(+2.64%) |
Nov 02, 2009 | 9.466 | 9.857 | 9.364 | 9.495 | 967,526 | +0.29(+3.20%) |
Oct 30, 2009 | 9.515 | 9.545 | 9.142 | 9.200 | 674,904 | -0.37(-3.90%) |
Oct 29, 2009 | 9.317 | 9.652 | 9.308 | 9.574 | 881,625 | +0.28(+2.98%) |
Oct 28, 2009 | 9.513 | 9.615 | 9.198 | 9.297 | 1,550,320 | -0.24(-2.49%) |
Oct 27, 2009 | 9.915 | 9.960 | 9.489 | 9.534 | 1,208,335 | -0.46(-4.57%) |
Oct 26, 2009 | 10.08 | 10.15 | 9.959 | 9.991 | 633,922 | -0.07(-0.72%) |
Oct 23, 2009 | 10.10 | 10.11 | 10.00 | 10.06 | 771,981 | -0.14(-1.37%) |
Oct 22, 2009 | 10.15 | 10.24 | 10.12 | 10.20 | 675,251 | -0.01(-0.14%) |
Oct 21, 2009 | 10.10 | 10.33 | 10.10 | 10.22 | 764,364 | +0.08(+0.75%) |
Oct 20, 2009 | 10.10 | 10.17 | 10.10 | 10.14 | 517,530 | -0.05(-0.49%) |
Oct 19, 2009 | 10.01 | 10.21 | 9.973 | 10.19 | 815,120 | +0.26(+2.58%) |
Oct 16, 2009 | 9.874 | 9.957 | 9.769 | 9.935 | 477,288 | -0.06(-0.58%) |
Oct 15, 2009 | 10.06 | 10.11 | 9.874 | 9.994 | 423,608 | -0.06(-0.55%) |
Oct 14, 2009 | 9.772 | 10.11 | 9.772 | 10.05 | 994,757 | +0.36(+3.76%) |
Oct 13, 2009 | 9.652 | 9.720 | 9.597 | 9.685 | 405,097 | +0.09(+0.91%) |
Oct 12, 2009 | 9.755 | 9.784 | 9.594 | 9.597 | 565,949 | -0.15(-1.56%) |
Oct 09, 2009 | 9.650 | 9.775 | 9.650 | 9.749 | 486,492 | +0.14(+1.43%) |
Oct 08, 2009 | 9.530 | 9.655 | 9.472 | 9.612 | 826,772 | +0.18(+1.89%) |
Oct 07, 2009 | 9.478 | 9.507 | 9.428 | 9.434 | 368,601 | +0.01(+0.09%) |
Oct 06, 2009 | 9.335 | 9.448 | 9.288 | 9.425 | 554,602 | +0.21(+2.31%) |
Oct 05, 2009 | 8.906 | 9.292 | 8.906 | 9.212 | 338,561 | +0.10(+1.15%) |
Oct 02, 2009 | 9.200 | 9.200 | 8.950 | 9.107 | 389,783 | -0.12(-1.26%) |
Oct 01, 2009 | 9.393 | 9.393 | 9.215 | 9.224 | 357,641 | -0.16(-1.74%) |
Sep 30, 2009 | 9.364 | 9.428 | 9.192 | 9.387 | 728,317 | +0.11(+1.19%) |
Sep 29, 2009 | 9.390 | 9.390 | 9.192 | 9.276 | 270,966 | -0.05(-0.50%) |
Sep 28, 2009 | 9.303 | 9.521 | 9.186 | 9.323 | 606,479 | -0.02(-0.18%) |
Sep 25, 2009 | 9.256 | 9.373 | 9.209 | 9.340 | 359,994 | +0.05(+0.56%) |
Sep 24, 2009 | 9.189 | 9.317 | 9.090 | 9.288 | 677,847 | -0.05(-0.50%) |
Sep 23, 2009 | 9.504 | 9.504 | 9.317 | 9.335 | 737,542 | -0.19(-1.96%) |
Sep 22, 2009 | 9.571 | 9.580 | 9.480 | 9.521 | 610,162 | -0.02(-0.21%) |
Sep 21, 2009 | 9.568 | 9.597 | 9.478 | 9.542 | 261,892 | -0.14(-1.45%) |
Sep 18, 2009 | 9.667 | 9.728 | 9.559 | 9.682 | 508,473 | -0.11(-1.13%) |
Sep 17, 2009 | 9.880 | 9.909 | 9.772 | 9.792 | 721,421 | +0.16(+1.63%) |
Sep 16, 2009 | 9.664 | 9.813 | 9.504 | 9.635 | 650,276 | +0.01(+0.15%) |
Sep 15, 2009 | 9.635 | 9.766 | 9.594 | 9.620 | 822,321 | +0.01(+0.06%) |
Sep 14, 2009 | 9.731 | 9.731 | 9.568 | 9.615 | 524,124 | -0.10(-1.08%) |
Sep 11, 2009 | 9.769 | 9.784 | 9.597 | 9.720 | 559,688 | +0.06(+0.66%) |
Sep 10, 2009 | 9.416 | 9.673 | 9.300 | 9.655 | 890,242 | +0.33(+3.57%) |
Sep 09, 2009 | 9.507 | 9.638 | 9.276 | 9.323 | 634,114 | -0.20(-2.08%) |
Sep 08, 2009 | 9.480 | 9.594 | 9.422 | 9.521 | 659,600 | +0.17(+1.81%) |
Sep 04, 2009 | 9.475 | 9.475 | 9.104 | 9.352 | 888,154 | +0.33(+3.62%) |
Sep 03, 2009 | 9.168 | 9.186 | 8.926 | 9.026 | 1,054,613 | +0.17(+1.98%) |
Sep 02, 2009 | 8.627 | 8.967 | 8.603 | 8.851 | 856,338 | +0.27(+3.13%) |
Sep 01, 2009 | 8.658 | 8.915 | 8.579 | 8.582 | 1,465,221 | -0.10(-1.11%) |
Aug 31, 2009 | 8.880 | 8.880 | 8.635 | 8.678 | 2,126,187 | -0.52(-5.67%) |
Aug 28, 2009 | 9.478 | 9.478 | 9.130 | 9.200 | 436,930 | -0.17(-1.87%) |
Aug 27, 2009 | 9.390 | 9.408 | 9.107 | 9.375 | 641,148 | +0.00(+0.03%) |
Aug 26, 2009 | 9.405 | 9.478 | 9.273 | 9.373 | 387,180 | +0.06(+0.63%) |
Aug 25, 2009 | 9.300 | 9.445 | 9.262 | 9.314 | 482,850 | -0.01(-0.06%) |
Aug 24, 2009 | 9.912 | 9.915 | 9.192 | 9.320 | 959,323 | -0.34(-3.56%) |
Aug 21, 2009 | 9.708 | 9.708 | 9.553 | 9.664 | 808,879 | +0.13(+1.38%) |
Aug 20, 2009 | 9.355 | 9.623 | 9.332 | 9.533 | 849,919 | +0.30(+3.27%) |
Aug 19, 2009 | 9.154 | 9.256 | 8.996 | 9.231 | 1,206,275 | -0.07(-0.80%) |
Aug 18, 2009 | 9.294 | 9.314 | 9.093 | 9.305 | 813,275 | +0.35(+3.94%) |
Aug 17, 2009 | 9.040 | 9.206 | 8.953 | 8.953 | 1,363,636 | -0.57(-5.96%) |
Aug 14, 2009 | 9.545 | 9.545 | 9.393 | 9.520 | 544,027 | -0.10(-1.04%) |
Aug 13, 2009 | 9.769 | 9.769 | 9.562 | 9.620 | 636,227 | -0.06(-0.63%) |
Aug 12, 2009 | 9.381 | 9.734 | 9.349 | 9.682 | 1,018,990 | +0.13(+1.37%) |
Aug 11, 2009 | 9.711 | 9.740 | 9.492 | 9.550 | 1,033,894 | -0.26(-2.65%) |
Aug 10, 2009 | 9.918 | 10.01 | 9.696 | 9.810 | 982,439 | -0.15(-1.52%) |
Aug 07, 2009 | 10.12 | 10.13 | 9.944 | 9.962 | 926,934 | -0.18(-1.78%) |
Aug 06, 2009 | 10.24 | 10.25 | 9.921 | 10.14 | 582,800 | -0.09(-0.91%) |
Aug 05, 2009 | 10.23 | 10.38 | 10.01 | 10.24 | 678,131 | -0.25(-2.34%) |
Aug 04, 2009 | 10.51 | 10.60 | 10.28 | 10.48 | 1,003,443 | -0.18(-1.71%) |
Aug 03, 2009 | 10.53 | 10.72 | 10.53 | 10.66 | 844,079 | +0.35(+3.38%) |
Jul 31, 2009 | 10.25 | 10.37 | 10.19 | 10.31 | 703,363 | +0.13(+1.26%) |
Jul 30, 2009 | 10.32 | 10.43 | 10.16 | 10.19 | 1,278,201 | +0.14(+1.36%) |
Jul 29, 2009 | 10.22 | 10.25 | 9.862 | 10.05 | 2,113,914 | -0.62(-5.80%) |
Jul 28, 2009 | 10.64 | 10.72 | 10.43 | 10.67 | 669,356 | -0.04(-0.41%) |
Jul 27, 2009 | 10.86 | 10.92 | 10.61 | 10.71 | 817,479 | -0.02(-0.22%) |
Jul 24, 2009 | 10.52 | 10.78 | 10.51 | 10.73 | 1,018 | +0.15(+1.40%) |
Jul 23, 2009 | 10.43 | 10.66 | 10.38 | 10.59 | 894,505 | +0.34(+3.30%) |
Jul 22, 2009 | 10.32 | 10.51 | 10.24 | 10.25 | 532,913 | -0.08(-0.73%) |
Jul 21, 2009 | 10.36 | 10.65 | 10.19 | 10.32 | 959,800 | -0.19(-1.80%) |
Jul 20, 2009 | 10.33 | 10.63 | 10.19 | 10.51 | 1,132,304 | +0.38(+3.77%) |
Jul 17, 2009 | 10.11 | 10.19 | 10.03 | 10.13 | 598,146 | +0.04(+0.40%) |
Jul 16, 2009 | 9.970 | 10.11 | 9.860 | 10.09 | 507,897 | +0.02(+0.20%) |
Jul 15, 2009 | 9.854 | 10.09 | 9.760 | 10.07 | 1,027,337 | +0.39(+4.04%) |
Jul 14, 2009 | 9.623 | 9.871 | 9.510 | 9.679 | 553,591 | +0.17(+1.84%) |
Jul 13, 2009 | 9.180 | 9.504 | 9.175 | 9.504 | 582,025 | +0.24(+2.65%) |
Jul 10, 2009 | 9.419 | 9.419 | 9.189 | 9.259 | 373,909 | -0.14(-1.46%) |
Jul 09, 2009 | 9.594 | 9.594 | 9.259 | 9.396 | 521,511 | +0.22(+2.45%) |
Jul 08, 2009 | 9.480 | 9.480 | 9.128 | 9.171 | 733,739 | -0.18(-1.93%) |
Jul 07, 2009 | 9.478 | 9.536 | 9.285 | 9.352 | 516,288 | -0.23(-2.43%) |
Jul 06, 2009 | 9.515 | 9.588 | 9.294 | 9.585 | 1,085,232 | +0.28(+2.98%) |
Jul 02, 2009 | 9.256 | 9.346 | 9.215 | 9.308 | 559,441 | -0.07(-0.72%) |