Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.75 | 23.70 | 21.50 | 22.78 | 3,898,170 | +1.52(+7.15%) |
Mar 30, 2010 | 21.99 | 21.99 | 21.10 | 21.26 | 924,890 | -0.59(-2.70%) |
Mar 29, 2010 | 21.74 | 21.99 | 21.30 | 21.85 | 736,910 | +0.59(+2.78%) |
Mar 26, 2010 | 21.89 | 21.90 | 21.00 | 21.26 | 646,662 | +0.06(+0.28%) |
Mar 25, 2010 | 21.95 | 22.21 | 21.17 | 21.20 | 1,496,194 | -0.35(-1.62%) |
Mar 24, 2010 | 21.24 | 22.08 | 21.24 | 21.55 | 905,239 | -0.07(-0.32%) |
Mar 23, 2010 | 20.75 | 21.75 | 20.66 | 21.62 | 1,558,894 | +0.86(+4.14%) |
Mar 22, 2010 | 20.04 | 21.01 | 19.56 | 20.76 | 1,473,979 | +0.33(+1.62%) |
Mar 19, 2010 | 21.57 | 21.59 | 20.05 | 20.43 | 2,259,960 | -1.35(-6.20%) |
Mar 18, 2010 | 20.95 | 22.10 | 20.91 | 21.78 | 2,152,313 | +0.76(+3.62%) |
Mar 17, 2010 | 21.39 | 21.45 | 20.60 | 21.02 | 2,205,014 | -0.03(-0.13%) |
Mar 16, 2010 | 22.22 | 23.20 | 21.00 | 21.05 | 3,826,461 | -0.75(-3.45%) |
Mar 15, 2010 | 21.78 | 22.24 | 21.48 | 21.80 | 1,564,229 | -0.03(-0.14%) |
Mar 12, 2010 | 22.70 | 22.70 | 21.20 | 21.83 | 3,885,290 | -0.55(-2.46%) |
Mar 11, 2010 | 19.64 | 22.89 | 19.45 | 22.38 | 8,627,882 | +3.06(+15.84%) |
Mar 10, 2010 | 19.25 | 19.46 | 19.01 | 19.32 | 1,167,433 | +0.34(+1.79%) |
Mar 09, 2010 | 19.74 | 20.09 | 18.63 | 18.98 | 2,117,125 | -0.65(-3.31%) |
Mar 08, 2010 | 19.51 | 20.49 | 19.41 | 19.63 | 1,778,858 | +0.30(+1.55%) |
Mar 05, 2010 | 18.99 | 19.61 | 18.86 | 19.33 | 1,103,973 | +0.55(+2.93%) |
Mar 04, 2010 | 18.48 | 18.92 | 18.32 | 18.78 | 561,256 | +0.29(+1.57%) |
Mar 03, 2010 | 18.85 | 18.99 | 18.45 | 18.49 | 612,006 | -0.23(-1.23%) |
Mar 02, 2010 | 18.60 | 18.99 | 18.51 | 18.72 | 991,483 | +0.27(+1.46%) |
Mar 01, 2010 | 18.04 | 18.63 | 18.01 | 18.45 | 721,594 | +0.39(+2.16%) |
Feb 26, 2010 | 18.14 | 18.39 | 17.59 | 18.06 | 1,006,747 | +0.09(+0.50%) |
Feb 25, 2010 | 16.95 | 18.19 | 16.69 | 17.97 | 2,272,029 | +0.71(+4.11%) |
Feb 24, 2010 | 17.58 | 17.58 | 16.81 | 17.26 | 380,116 | +0.26(+1.53%) |
Feb 23, 2010 | 17.18 | 17.25 | 16.68 | 17.00 | 547,674 | -0.20(-1.16%) |
Feb 22, 2010 | 17.61 | 17.61 | 17.14 | 17.20 | 577,131 | -0.38(-2.16%) |
Feb 19, 2010 | 17.65 | 17.84 | 17.33 | 17.58 | 722,542 | -0.05(-0.28%) |
Feb 18, 2010 | 17.52 | 17.69 | 17.27 | 17.63 | 426,955 | +0.02(+0.11%) |
Feb 17, 2010 | 17.69 | 17.91 | 17.49 | 17.61 | 567,505 | +0.00(+0.00%) |
Feb 16, 2010 | 16.78 | 17.63 | 16.73 | 17.61 | 829,047 | +1.04(+6.28%) |
Feb 12, 2010 | 16.36 | 16.57 | 16.57 | 16.57 | 439,600 | -0.01(-0.06%) |
Feb 11, 2010 | 16.46 | 16.64 | 16.05 | 16.58 | 479,022 | +0.12(+0.73%) |
Feb 10, 2010 | 16.42 | 16.50 | 15.96 | 16.46 | 640,914 | -0.09(-0.54%) |
Feb 09, 2010 | 16.47 | 16.90 | 16.25 | 16.55 | 723,609 | +0.32(+1.97%) |
Feb 08, 2010 | 16.12 | 16.58 | 15.86 | 16.23 | 670,681 | +0.00(+0.00%) |
Feb 05, 2010 | 16.84 | 17.00 | 15.15 | 16.23 | 2,081,620 | -0.66(-3.91%) |
Feb 04, 2010 | 17.41 | 17.41 | 16.77 | 16.89 | 1,225,778 | -0.61(-3.49%) |
Feb 03, 2010 | 17.94 | 18.06 | 17.45 | 17.50 | 688,203 | -0.67(-3.69%) |
Feb 02, 2010 | 17.92 | 18.25 | 17.61 | 18.17 | 1,213,969 | +0.31(+1.74%) |
Feb 01, 2010 | 16.83 | 18.04 | 16.83 | 17.86 | 1,387,702 | +1.12(+6.69%) |
Jan 29, 2010 | 17.90 | 18.10 | 16.69 | 16.74 | 1,404,191 | -0.74(-4.23%) |
Jan 28, 2010 | 18.00 | 18.20 | 17.27 | 17.48 | 1,673,418 | -0.30(-1.69%) |
Jan 27, 2010 | 17.76 | 17.90 | 17.32 | 17.78 | 852,126 | -0.12(-0.67%) |
Jan 26, 2010 | 17.66 | 18.20 | 17.25 | 17.90 | 1,335,496 | +0.09(+0.51%) |
Jan 25, 2010 | 17.95 | 18.32 | 17.54 | 17.81 | 1,135,340 | +0.38(+2.19%) |
Jan 22, 2010 | 18.66 | 18.71 | 17.32 | 17.43 | 2,476,525 | -1.25(-6.70%) |
Jan 21, 2010 | 19.05 | 19.50 | 18.60 | 18.68 | 1,593,958 | -0.27(-1.42%) |
Jan 20, 2010 | 18.50 | 19.05 | 18.25 | 18.95 | 1,590,533 | +0.19(+1.01%) |
Jan 19, 2010 | 18.78 | 19.14 | 18.56 | 18.76 | 1,112,200 | -0.03(-0.16%) |
Jan 15, 2010 | 19.26 | 18.79 | 18.79 | 18.79 | 1,779,600 | -0.45(-2.34%) |
Jan 14, 2010 | 18.26 | 19.33 | 18.25 | 19.24 | 2,547,374 | +0.75(+4.06%) |
Jan 13, 2010 | 18.84 | 19.33 | 18.48 | 18.49 | 3,402,645 | +0.65(+3.64%) |
Jan 12, 2010 | 17.87 | 18.39 | 17.13 | 17.84 | 1,840,535 | -0.46(-2.51%) |
Jan 11, 2010 | 19.20 | 19.30 | 18.25 | 18.30 | 1,652,703 | -0.76(-3.99%) |
Jan 08, 2010 | 18.47 | 19.17 | 18.22 | 19.06 | 2,321,419 | +0.25(+1.33%) |
Jan 07, 2010 | 17.97 | 18.99 | 17.57 | 18.81 | 2,049,520 | +0.83(+4.62%) |
Jan 06, 2010 | 17.31 | 18.59 | 17.07 | 17.98 | 3,635,983 | +1.33(+7.99%) |
Jan 05, 2010 | 15.81 | 16.83 | 15.81 | 16.65 | 1,594,587 | +0.97(+6.19%) |
Jan 04, 2010 | 15.71 | 15.99 | 15.60 | 15.68 | 986,686 | +0.27(+1.75%) |
Dec 31, 2009 | 15.60 | 15.41 | 15.41 | 15.41 | 404,900 | -0.18(-1.15%) |
Dec 30, 2009 | 15.42 | 15.87 | 15.24 | 15.59 | 658,180 | +0.06(+0.39%) |
Dec 29, 2009 | 15.88 | 15.99 | 15.50 | 15.53 | 1,006,831 | -0.33(-2.08%) |
Dec 28, 2009 | 16.55 | 16.57 | 15.80 | 15.86 | 1,010,797 | +0.08(+0.51%) |
Dec 24, 2009 | 15.86 | 16.10 | 15.70 | 15.78 | 311,956 | +0.03(+0.19%) |
Dec 23, 2009 | 16.20 | 16.32 | 15.36 | 15.75 | 1,295,660 | -0.43(-2.66%) |
Dec 22, 2009 | 15.15 | 16.23 | 15.02 | 16.18 | 1,922,249 | +1.18(+7.87%) |
Dec 21, 2009 | 14.46 | 15.00 | 14.42 | 15.00 | 1,458,318 | +0.97(+6.91%) |
Dec 18, 2009 | 14.10 | 14.20 | 13.91 | 14.03 | 811,851 | +0.08(+0.57%) |
Dec 17, 2009 | 13.88 | 14.23 | 13.77 | 13.95 | 840,343 | +0.00(+0.00%) |
Dec 16, 2009 | 14.25 | 14.65 | 13.90 | 13.95 | 1,572,268 | -0.10(-0.71%) |
Dec 15, 2009 | 13.82 | 14.39 | 13.66 | 14.05 | 2,238,276 | +0.46(+3.38%) |
Dec 14, 2009 | 13.60 | 13.85 | 12.85 | 13.59 | 2,462,719 | +1.12(+8.98%) |
Dec 11, 2009 | 12.32 | 12.60 | 12.20 | 12.47 | 731,549 | +0.17(+1.38%) |
Dec 10, 2009 | 12.47 | 12.64 | 12.18 | 12.30 | 416,586 | -0.12(-0.97%) |
Dec 09, 2009 | 12.76 | 12.93 | 12.12 | 12.42 | 753,014 | -0.10(-0.80%) |
Dec 08, 2009 | 11.85 | 12.73 | 11.71 | 12.52 | 1,103,249 | +0.63(+5.30%) |
Dec 07, 2009 | 12.00 | 12.17 | 11.72 | 11.89 | 599,720 | -0.13(-1.08%) |
Dec 04, 2009 | 12.05 | 12.10 | 11.58 | 12.02 | 647,676 | +0.22(+1.86%) |
Dec 03, 2009 | 11.95 | 12.11 | 11.78 | 11.80 | 369,722 | -0.11(-0.92%) |
Dec 02, 2009 | 11.91 | 12.01 | 11.75 | 11.91 | 585,600 | +0.03(+0.25%) |
Dec 01, 2009 | 11.75 | 11.98 | 11.41 | 11.88 | 756,141 | +0.18(+1.54%) |
Nov 30, 2009 | 11.85 | 11.90 | 11.40 | 11.70 | 511,559 | -0.15(-1.27%) |
Nov 27, 2009 | 11.30 | 12.11 | 11.30 | 11.85 | 403,386 | -0.18(-1.50%) |
Nov 25, 2009 | 12.10 | 12.11 | 11.90 | 12.03 | 376,112 | -0.07(-0.58%) |
Nov 24, 2009 | 12.04 | 12.14 | 11.73 | 12.10 | 341,885 | +0.06(+0.50%) |
Nov 23, 2009 | 12.12 | 12.38 | 11.94 | 12.04 | 351,264 | +0.04(+0.33%) |
Nov 20, 2009 | 11.96 | 12.06 | 11.79 | 12.00 | 480,324 | -0.15(-1.23%) |
Nov 19, 2009 | 12.47 | 12.47 | 11.89 | 12.15 | 482,177 | -0.39(-3.11%) |
Nov 18, 2009 | 12.73 | 12.80 | 12.45 | 12.54 | 359,073 | -0.19(-1.49%) |
Nov 17, 2009 | 12.54 | 12.82 | 12.44 | 12.73 | 330,302 | +0.09(+0.71%) |
Nov 16, 2009 | 12.44 | 12.79 | 12.43 | 12.64 | 556,531 | +0.29(+2.35%) |
Nov 13, 2009 | 12.01 | 12.35 | 11.80 | 12.35 | 611,851 | +0.27(+2.24%) |
Nov 12, 2009 | 11.80 | 12.25 | 11.69 | 12.08 | 800,673 | +0.20(+1.68%) |
Nov 11, 2009 | 12.12 | 12.18 | 11.75 | 11.88 | 884,055 | -0.15(-1.25%) |
Nov 10, 2009 | 12.25 | 12.25 | 11.55 | 12.03 | 1,575,907 | -0.81(-6.31%) |
Nov 09, 2009 | 12.69 | 13.12 | 12.69 | 12.84 | 923,680 | +0.41(+3.30%) |
Nov 06, 2009 | 12.43 | 13.00 | 12.32 | 12.43 | 710,616 | -0.24(-1.89%) |
Nov 05, 2009 | 11.85 | 12.67 | 11.80 | 12.67 | 1,088,149 | +1.02(+8.76%) |
Nov 04, 2009 | 11.94 | 12.05 | 11.62 | 11.65 | 494,105 | -0.15(-1.27%) |
Nov 03, 2009 | 11.53 | 11.84 | 11.40 | 11.80 | 441,705 | +0.19(+1.64%) |
Nov 02, 2009 | 11.76 | 11.97 | 11.42 | 11.61 | 765,382 | +0.01(+0.09%) |
Oct 30, 2009 | 12.22 | 12.26 | 11.55 | 11.60 | 1,283,757 | -0.68(-5.54%) |
Oct 29, 2009 | 11.60 | 12.35 | 11.50 | 12.28 | 1,283,119 | +0.98(+8.67%) |
Oct 28, 2009 | 11.95 | 11.97 | 10.95 | 11.30 | 2,036,078 | -0.81(-6.69%) |
Oct 27, 2009 | 12.80 | 12.97 | 11.92 | 12.11 | 1,112,573 | -0.68(-5.32%) |
Oct 26, 2009 | 13.50 | 13.85 | 12.69 | 12.79 | 939,800 | -0.70(-5.19%) |
Oct 23, 2009 | 13.61 | 14.00 | 13.43 | 13.49 | 491,676 | -0.41(-2.95%) |
Oct 22, 2009 | 14.04 | 14.19 | 13.63 | 13.90 | 469,857 | -0.12(-0.86%) |
Oct 21, 2009 | 13.77 | 14.45 | 13.76 | 14.02 | 864,778 | +0.21(+1.52%) |
Oct 20, 2009 | 13.79 | 14.09 | 13.76 | 13.81 | 488,809 | -0.19(-1.36%) |
Oct 19, 2009 | 13.90 | 14.09 | 13.75 | 14.00 | 674,875 | +0.12(+0.86%) |
Oct 16, 2009 | 14.14 | 14.23 | 13.71 | 13.88 | 475,900 | -0.37(-2.60%) |
Oct 15, 2009 | 13.93 | 14.25 | 13.71 | 14.25 | 708,600 | +0.27(+1.93%) |
Oct 14, 2009 | 14.22 | 14.24 | 13.91 | 13.98 | 436,125 | -0.05(-0.36%) |
Oct 13, 2009 | 14.13 | 14.18 | 13.84 | 14.03 | 328,802 | -0.05(-0.36%) |
Oct 12, 2009 | 14.32 | 14.41 | 14.00 | 14.08 | 388,090 | +0.02(+0.14%) |
Oct 09, 2009 | 14.09 | 14.21 | 13.75 | 14.06 | 368,454 | +0.00(+0.00%) |
Oct 08, 2009 | 14.29 | 14.38 | 14.00 | 14.06 | 401,182 | -0.12(-0.85%) |
Oct 07, 2009 | 14.14 | 14.54 | 14.00 | 14.18 | 422,546 | +0.03(+0.21%) |
Oct 06, 2009 | 14.17 | 14.50 | 13.85 | 14.15 | 621,074 | +0.37(+2.69%) |
Oct 05, 2009 | 13.37 | 13.81 | 13.26 | 13.78 | 499,742 | +0.37(+2.76%) |
Oct 02, 2009 | 13.00 | 13.55 | 12.31 | 13.41 | 995,247 | -0.20(-1.47%) |
Oct 01, 2009 | 14.28 | 14.31 | 13.57 | 13.61 | 808,841 | -0.80(-5.55%) |
Sep 30, 2009 | 14.75 | 14.99 | 14.25 | 14.41 | 683,632 | -0.23(-1.57%) |
Sep 29, 2009 | 14.76 | 14.89 | 14.50 | 14.64 | 602,532 | -0.16(-1.08%) |
Sep 28, 2009 | 14.72 | 15.18 | 14.46 | 14.80 | 748,778 | +0.38(+2.64%) |
Sep 25, 2009 | 13.64 | 15.15 | 13.64 | 14.42 | 1,821,196 | +0.87(+6.42%) |
Sep 24, 2009 | 14.10 | 14.35 | 13.31 | 13.55 | 713,322 | -0.43(-3.08%) |
Sep 23, 2009 | 14.21 | 14.50 | 13.95 | 13.98 | 811,067 | -0.07(-0.50%) |
Sep 22, 2009 | 13.80 | 14.25 | 13.72 | 14.05 | 993,597 | +0.55(+4.07%) |
Sep 21, 2009 | 13.39 | 13.51 | 13.17 | 13.50 | 390,450 | -0.08(-0.59%) |
Sep 18, 2009 | 13.42 | 13.65 | 13.10 | 13.58 | 685,477 | +0.20(+1.49%) |
Sep 17, 2009 | 13.46 | 13.71 | 13.18 | 13.38 | 591,301 | -0.24(-1.76%) |
Sep 16, 2009 | 13.89 | 13.95 | 13.50 | 13.62 | 786,815 | -0.17(-1.23%) |
Sep 15, 2009 | 13.83 | 14.10 | 13.64 | 13.79 | 718,737 | +0.02(+0.15%) |
Sep 14, 2009 | 12.86 | 14.05 | 12.82 | 13.77 | 1,173,444 | +0.85(+6.58%) |
Sep 11, 2009 | 13.00 | 13.28 | 12.80 | 12.92 | 828,199 | -0.11(-0.84%) |
Sep 10, 2009 | 12.89 | 13.05 | 12.65 | 13.03 | 720,180 | +0.19(+1.48%) |
Sep 09, 2009 | 12.78 | 13.14 | 12.66 | 12.84 | 1,037,077 | +0.12(+0.94%) |
Sep 08, 2009 | 12.44 | 12.88 | 12.31 | 12.72 | 924,047 | +0.53(+4.35%) |
Sep 04, 2009 | 11.98 | 12.21 | 11.71 | 12.19 | 538,673 | +0.36(+3.04%) |
Sep 03, 2009 | 11.70 | 11.94 | 11.41 | 11.83 | 890,994 | +0.27(+2.34%) |
Sep 02, 2009 | 11.36 | 11.74 | 11.13 | 11.56 | 1,213,271 | +0.01(+0.09%) |
Sep 01, 2009 | 12.39 | 12.60 | 11.51 | 11.55 | 1,771,312 | -0.97(-7.75%) |
Aug 31, 2009 | 12.66 | 12.77 | 11.95 | 12.52 | 1,520,641 | -0.23(-1.80%) |
Aug 28, 2009 | 13.13 | 13.23 | 12.11 | 12.75 | 2,022,468 | -0.03(-0.23%) |
Aug 27, 2009 | 11.26 | 13.15 | 11.26 | 12.78 | 4,351,475 | +1.87(+17.14%) |
Aug 26, 2009 | 10.70 | 10.97 | 10.56 | 10.91 | 594,874 | +0.18(+1.68%) |
Aug 25, 2009 | 10.61 | 10.77 | 10.58 | 10.73 | 309,686 | +0.16(+1.51%) |
Aug 24, 2009 | 10.62 | 10.70 | 10.50 | 10.57 | 562,714 | -0.05(-0.47%) |
Aug 21, 2009 | 10.65 | 10.75 | 10.53 | 10.62 | 437,619 | +0.12(+1.14%) |
Aug 20, 2009 | 10.32 | 10.69 | 10.30 | 10.50 | 294,313 | +0.22(+2.14%) |
Aug 19, 2009 | 10.20 | 10.36 | 10.10 | 10.28 | 421,911 | -0.13(-1.25%) |
Aug 18, 2009 | 10.42 | 10.58 | 10.35 | 10.41 | 556,218 | -0.01(-0.10%) |
Aug 17, 2009 | 10.45 | 10.56 | 10.02 | 10.42 | 667,282 | -0.28(-2.62%) |
Aug 14, 2009 | 11.00 | 11.10 | 10.55 | 10.70 | 912,729 | -0.20(-1.83%) |
Aug 13, 2009 | 10.45 | 11.14 | 10.30 | 10.90 | 1,335,855 | +0.70(+6.86%) |
Aug 12, 2009 | 10.20 | 10.50 | 9.990 | 10.20 | 1,459,676 | +0.74(+7.82%) |
Aug 11, 2009 | 9.000 | 9.630 | 8.350 | 9.460 | 2,073,167 | -0.71(-6.98%) |
Aug 10, 2009 | 10.08 | 10.54 | 10.08 | 10.17 | 697,607 | +0.09(+0.89%) |
Aug 07, 2009 | 10.13 | 10.15 | 9.820 | 10.08 | 711,858 | +0.01(+0.10%) |
Aug 06, 2009 | 10.12 | 10.12 | 9.750 | 10.07 | 680,991 | -0.02(-0.20%) |
Aug 05, 2009 | 10.05 | 10.11 | 9.900 | 10.09 | 560,673 | +0.08(+0.80%) |
Aug 04, 2009 | 9.900 | 10.20 | 9.350 | 10.01 | 780,063 | -0.01(-0.10%) |
Aug 03, 2009 | 9.440 | 10.02 | 9.357 | 10.02 | 897,116 | +0.78(+8.44%) |
Jul 31, 2009 | 9.240 | 9.450 | 9.000 | 9.240 | 800,521 | +0.00(+0.00%) |
Jul 30, 2009 | 8.900 | 9.350 | 8.780 | 9.240 | 652,786 | +0.42(+4.76%) |
Jul 29, 2009 | 8.820 | 8.930 | 8.710 | 8.820 | 297,745 | -0.12(-1.34%) |
Jul 28, 2009 | 8.750 | 8.950 | 8.650 | 8.940 | 263,775 | +0.14(+1.59%) |
Jul 27, 2009 | 8.800 | 8.890 | 8.620 | 8.800 | 320,824 | +0.07(+0.80%) |
Jul 24, 2009 | 8.520 | 8.820 | 8.520 | 8.730 | 335,908 | +0.15(+1.75%) |
Jul 23, 2009 | 8.350 | 8.600 | 8.350 | 8.580 | 448,713 | +0.15(+1.78%) |
Jul 22, 2009 | 8.390 | 8.610 | 8.330 | 8.430 | 244,938 | -0.08(-0.94%) |
Jul 21, 2009 | 8.690 | 8.690 | 8.330 | 8.510 | 324,983 | -0.15(-1.73%) |
Jul 20, 2009 | 8.630 | 8.770 | 8.500 | 8.660 | 242,480 | +0.11(+1.29%) |
Jul 17, 2009 | 8.430 | 8.610 | 8.370 | 8.550 | 336,829 | +0.14(+1.66%) |
Jul 16, 2009 | 8.390 | 8.480 | 8.280 | 8.410 | 510,400 | -0.03(-0.36%) |
Jul 15, 2009 | 8.480 | 8.500 | 8.360 | 8.440 | 443,632 | +0.08(+0.96%) |
Jul 14, 2009 | 8.370 | 8.438 | 8.210 | 8.360 | 264,564 | -0.04(-0.48%) |
Jul 13, 2009 | 8.340 | 8.490 | 8.210 | 8.400 | 376,417 | +0.06(+0.72%) |
Jul 10, 2009 | 8.370 | 8.410 | 8.170 | 8.340 | 433,985 | -0.06(-0.71%) |
Jul 09, 2009 | 8.180 | 8.660 | 8.140 | 8.400 | 915,117 | +0.34(+4.22%) |
Jul 08, 2009 | 8.620 | 8.630 | 7.810 | 8.060 | 1,260,896 | -0.55(-6.39%) |
Jul 07, 2009 | 8.470 | 9.080 | 8.370 | 8.610 | 1,481,949 | +0.22(+2.62%) |
Jul 06, 2009 | 8.400 | 8.440 | 8.130 | 8.390 | 586,601 | -0.08(-0.94%) |
Jul 02, 2009 | 8.760 | 8.760 | 8.350 | 8.470 | 425,081 | -0.38(-4.29%) |
Jul 01, 2009 | 8.850 | 9.130 | 8.740 | 8.850 | 405,449 | +0.24(+2.79%) |
Jun 30, 2009 | 8.750 | 8.760 | 8.540 | 8.610 | 483,290 | -0.05(-0.58%) |
Jun 29, 2009 | 9.000 | 9.200 | 8.570 | 8.660 | 1,213,846 | -0.29(-3.24%) |
Jun 26, 2009 | 8.910 | 9.240 | 8.850 | 8.950 | 4,680,558 | -0.05(-0.56%) |
Jun 25, 2009 | 8.170 | 9.060 | 7.370 | 9.000 | 1,149,131 | +0.80(+9.76%) |
Jun 24, 2009 | 8.530 | 8.680 | 8.160 | 8.200 | 530,266 | -0.20(-2.38%) |
Jun 23, 2009 | 7.920 | 8.500 | 7.900 | 8.400 | 554,991 | +0.51(+6.46%) |
Jun 22, 2009 | 8.550 | 8.590 | 7.800 | 7.890 | 867,739 | -0.97(-10.95%) |
Jun 19, 2009 | 9.480 | 9.490 | 8.860 | 8.860 | 595,482 | -0.46(-4.94%) |
Jun 18, 2009 | 9.360 | 9.480 | 9.110 | 9.320 | 211,481 | -0.08(-0.85%) |
Jun 17, 2009 | 9.550 | 9.670 | 9.320 | 9.400 | 646,365 | -0.20(-2.08%) |
Jun 16, 2009 | 9.910 | 9.990 | 9.500 | 9.600 | 298,173 | -0.11(-1.13%) |
Jun 15, 2009 | 9.790 | 9.990 | 9.560 | 9.710 | 307,260 | -0.33(-3.29%) |
Jun 12, 2009 | 9.880 | 10.15 | 9.520 | 10.04 | 378,507 | +0.03(+0.30%) |
Jun 11, 2009 | 9.750 | 10.23 | 9.710 | 10.01 | 579,713 | +0.42(+4.38%) |
Jun 10, 2009 | 9.620 | 9.840 | 9.423 | 9.590 | 490,772 | +0.46(+5.04%) |
Jun 09, 2009 | 9.450 | 9.490 | 9.060 | 9.130 | 470,092 | -0.36(-3.79%) |
Jun 08, 2009 | 9.530 | 9.630 | 9.350 | 9.490 | 261,890 | -0.34(-3.46%) |
Jun 05, 2009 | 9.820 | 9.940 | 9.250 | 9.830 | 360,327 | +0.07(+0.72%) |
Jun 04, 2009 | 9.550 | 9.880 | 9.430 | 9.760 | 287,575 | +0.23(+2.41%) |
Jun 03, 2009 | 9.900 | 9.900 | 9.250 | 9.530 | 495,191 | -0.54(-5.36%) |
Jun 02, 2009 | 9.880 | 10.25 | 9.750 | 10.07 | 546,775 | +0.04(+0.40%) |
Jun 01, 2009 | 9.750 | 10.08 | 9.700 | 10.03 | 630,072 | +0.38(+3.94%) |
May 29, 2009 | 9.340 | 9.730 | 9.270 | 9.650 | 338,017 | +0.18(+1.90%) |
May 28, 2009 | 9.500 | 9.650 | 9.000 | 9.470 | 310,852 | +0.12(+1.28%) |
May 27, 2009 | 9.320 | 9.490 | 9.183 | 9.350 | 237,804 | -0.08(-0.85%) |
May 26, 2009 | 9.010 | 9.490 | 8.750 | 9.430 | 327,129 | +0.34(+3.74%) |
May 22, 2009 | 9.210 | 9.250 | 8.930 | 9.090 | 220,355 | +0.03(+0.33%) |
May 21, 2009 | 9.200 | 9.200 | 8.480 | 9.060 | 398,128 | -0.05(-0.55%) |
May 20, 2009 | 9.030 | 9.470 | 8.950 | 9.110 | 452,224 | +0.19(+2.13%) |
May 19, 2009 | 8.810 | 9.110 | 8.650 | 8.920 | 338,638 | +0.03(+0.34%) |
May 18, 2009 | 8.800 | 8.940 | 8.700 | 8.890 | 291,335 | -0.03(-0.34%) |
May 15, 2009 | 8.530 | 9.048 | 8.510 | 8.920 | 412,931 | +0.42(+4.94%) |
May 14, 2009 | 8.050 | 8.660 | 8.000 | 8.500 | 484,764 | +0.41(+5.07%) |
May 13, 2009 | 8.600 | 8.670 | 8.050 | 8.090 | 489,081 | -0.46(-5.38%) |
May 12, 2009 | 9.070 | 9.260 | 8.430 | 8.550 | 511,059 | -0.31(-3.50%) |
May 11, 2009 | 9.760 | 9.800 | 7.570 | 8.860 | 1,893,249 | -1.24(-12.28%) |
May 08, 2009 | 9.070 | 10.18 | 8.500 | 10.10 | 956,512 | +1.39(+15.96%) |
May 07, 2009 | 8.760 | 9.270 | 8.530 | 8.710 | 503,864 | -0.20(-2.24%) |
May 06, 2009 | 9.280 | 9.370 | 8.750 | 8.910 | 542,545 | -0.32(-3.47%) |
May 05, 2009 | 9.300 | 9.560 | 8.830 | 9.230 | 542,778 | -0.06(-0.65%) |
May 04, 2009 | 9.120 | 9.690 | 9.000 | 9.290 | 640,348 | -0.08(-0.85%) |
May 01, 2009 | 8.690 | 9.620 | 8.610 | 9.370 | 710,038 | +0.91(+10.76%) |
Apr 30, 2009 | 8.500 | 8.940 | 8.450 | 8.460 | 538,632 | +0.17(+2.05%) |
Apr 29, 2009 | 8.200 | 8.500 | 8.100 | 8.290 | 415,680 | +0.22(+2.73%) |
Apr 28, 2009 | 7.550 | 8.220 | 7.500 | 8.070 | 388,127 | +0.40(+5.22%) |
Apr 27, 2009 | 7.500 | 7.830 | 7.370 | 7.670 | 275,464 | +0.03(+0.39%) |
Apr 24, 2009 | 7.450 | 7.700 | 7.400 | 7.640 | 304,600 | +0.24(+3.24%) |
Apr 23, 2009 | 7.550 | 7.710 | 7.300 | 7.400 | 213,497 | -0.09(-1.20%) |
Apr 22, 2009 | 7.290 | 7.740 | 7.250 | 7.490 | 312,514 | +0.06(+0.81%) |
Apr 21, 2009 | 7.390 | 7.600 | 7.260 | 7.430 | 271,151 | -0.02(-0.27%) |
Apr 20, 2009 | 7.750 | 7.900 | 7.330 | 7.450 | 512,193 | -0.49(-6.17%) |
Apr 17, 2009 | 7.500 | 8.000 | 7.270 | 7.940 | 622,894 | +0.55(+7.44%) |
Apr 16, 2009 | 7.350 | 7.450 | 7.150 | 7.390 | 282,040 | +0.15(+2.07%) |
Apr 15, 2009 | 7.200 | 7.388 | 7.150 | 7.240 | 210,060 | +0.15(+2.12%) |
Apr 14, 2009 | 7.120 | 7.440 | 6.980 | 7.090 | 254,890 | -0.10(-1.39%) |
Apr 13, 2009 | 7.140 | 7.230 | 6.990 | 7.190 | 275,523 | -0.03(-0.42%) |
Apr 09, 2009 | 7.240 | 7.300 | 6.950 | 7.220 | 378,067 | +0.16(+2.27%) |
Apr 08, 2009 | 6.850 | 7.090 | 6.700 | 7.060 | 168,763 | +0.25(+3.67%) |
Apr 07, 2009 | 6.980 | 7.100 | 6.670 | 6.810 | 385,851 | -0.31(-4.35%) |
Apr 06, 2009 | 7.120 | 7.150 | 6.750 | 7.120 | 347,829 | +0.01(+0.14%) |
Apr 03, 2009 | 7.150 | 7.200 | 6.770 | 7.110 | 470,459 | -0.07(-0.97%) |
Apr 02, 2009 | 6.270 | 7.250 | 6.270 | 7.180 | 1,472,619 | +1.08(+17.70%) |