Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.63 | 13.70 | 13.39 | 13.59 | 1,241,853 | -0.15(-1.06%) |
Mar 30, 2010 | 13.36 | 13.86 | 13.22 | 13.74 | 2,627,472 | +0.34(+2.54%) |
Mar 29, 2010 | 12.76 | 13.40 | 12.73 | 13.40 | 2,529,543 | +0.70(+5.49%) |
Mar 26, 2010 | 12.55 | 12.72 | 12.52 | 12.70 | 1,833,293 | +0.15(+1.23%) |
Mar 25, 2010 | 12.59 | 12.65 | 12.55 | 12.55 | 1,356,814 | -0.04(-0.32%) |
Mar 24, 2010 | 12.48 | 12.59 | 12.48 | 12.59 | 903,507 | +0.03(+0.26%) |
Mar 23, 2010 | 12.56 | 12.58 | 12.40 | 12.56 | 949,055 | +0.03(+0.26%) |
Mar 22, 2010 | 12.48 | 12.60 | 12.35 | 12.52 | 1,509,439 | -0.04(-0.32%) |
Mar 19, 2010 | 12.43 | 12.57 | 12.35 | 12.56 | 13,299,695 | +0.30(+2.45%) |
Mar 18, 2010 | 12.47 | 12.53 | 11.96 | 12.26 | 1,782,969 | -0.26(-2.07%) |
Mar 17, 2010 | 12.01 | 12.60 | 11.88 | 12.52 | 1,628,285 | +0.44(+3.62%) |
Mar 16, 2010 | 12.29 | 12.48 | 11.96 | 12.09 | 2,229,674 | -0.87(-6.70%) |
Mar 15, 2010 | 12.82 | 12.95 | 12.82 | 12.95 | 1,404,408 | -0.22(-1.66%) |
Mar 12, 2010 | 12.83 | 13.17 | 12.74 | 13.17 | 734,319 | +0.37(+2.91%) |
Mar 11, 2010 | 12.60 | 12.92 | 12.52 | 12.80 | 308,976 | +0.06(+0.51%) |
Mar 10, 2010 | 12.71 | 12.81 | 12.52 | 12.73 | 434,808 | -0.06(-0.51%) |
Mar 09, 2010 | 12.81 | 12.84 | 12.65 | 12.80 | 186,136 | -0.04(-0.32%) |
Mar 08, 2010 | 12.60 | 12.84 | 12.57 | 12.84 | 523,069 | +0.21(+1.67%) |
Mar 05, 2010 | 12.36 | 12.65 | 12.26 | 12.63 | 514,412 | +0.31(+2.50%) |
Mar 04, 2010 | 12.13 | 12.37 | 12.13 | 12.32 | 409,882 | +0.15(+1.20%) |
Mar 03, 2010 | 12.11 | 12.26 | 12.01 | 12.18 | 437,883 | +0.02(+0.13%) |
Mar 02, 2010 | 12.12 | 12.23 | 11.95 | 12.16 | 333,056 | +0.00(+0.00%) |
Mar 01, 2010 | 12.18 | 12.22 | 12.12 | 12.16 | 584,005 | -0.07(-0.60%) |
Feb 26, 2010 | 12.14 | 12.27 | 11.92 | 12.23 | 222,921 | +0.07(+0.60%) |
Feb 25, 2010 | 12.10 | 12.22 | 12.05 | 12.16 | 476,738 | -0.11(-0.92%) |
Feb 24, 2010 | 12.28 | 12.36 | 12.23 | 12.27 | 256,298 | -0.04(-0.33%) |
Feb 23, 2010 | 12.46 | 12.55 | 12.23 | 12.31 | 504,854 | -0.24(-1.87%) |
Feb 22, 2010 | 12.48 | 12.69 | 12.40 | 12.55 | 715,478 | -0.02(-0.13%) |
Feb 19, 2010 | 12.48 | 12.59 | 12.43 | 12.56 | 538,388 | +0.03(+0.26%) |
Feb 18, 2010 | 12.40 | 12.56 | 12.22 | 12.53 | 342,854 | -0.02(-0.19%) |
Feb 17, 2010 | 12.47 | 12.56 | 12.28 | 12.56 | 466,599 | +0.06(+0.52%) |
Feb 16, 2010 | 12.56 | 12.56 | 12.36 | 12.49 | 535,202 | -0.02(-0.19%) |
Feb 12, 2010 | 12.15 | 12.52 | 12.52 | 12.52 | 847,658 | +0.23(+1.85%) |
Feb 11, 2010 | 11.96 | 12.45 | 11.78 | 12.29 | 691,442 | +0.33(+2.78%) |
Feb 10, 2010 | 11.81 | 12.06 | 11.62 | 11.96 | 452,055 | +0.10(+0.82%) |
Feb 09, 2010 | 11.96 | 11.96 | 11.62 | 11.86 | 502,269 | +0.15(+1.25%) |
Feb 08, 2010 | 11.79 | 11.83 | 11.51 | 11.71 | 499,774 | -0.02(-0.21%) |
Feb 05, 2010 | 11.89 | 11.91 | 10.78 | 11.74 | 1,147,765 | -0.14(-1.16%) |
Feb 04, 2010 | 11.97 | 12.16 | 11.77 | 11.88 | 349,484 | -0.27(-2.20%) |
Feb 03, 2010 | 12.03 | 12.20 | 11.87 | 12.14 | 322,070 | +0.11(+0.88%) |
Feb 02, 2010 | 11.98 | 12.05 | 11.80 | 12.04 | 337,540 | +0.15(+1.23%) |
Feb 01, 2010 | 11.55 | 11.97 | 11.55 | 11.89 | 444,593 | +0.65(+5.77%) |
Jan 29, 2010 | 11.46 | 11.49 | 11.22 | 11.24 | 279,194 | -0.22(-1.91%) |
Jan 28, 2010 | 11.49 | 11.57 | 11.37 | 11.46 | 332,612 | -0.06(-0.49%) |
Jan 27, 2010 | 11.47 | 11.52 | 11.28 | 11.52 | 177,874 | +0.09(+0.78%) |
Jan 26, 2010 | 11.36 | 11.45 | 11.27 | 11.43 | 203,736 | +0.07(+0.64%) |
Jan 25, 2010 | 11.39 | 11.48 | 11.23 | 11.36 | 163,735 | +0.04(+0.36%) |
Jan 22, 2010 | 11.49 | 11.54 | 11.00 | 11.32 | 315,196 | -0.44(-3.72%) |
Jan 21, 2010 | 12.07 | 12.07 | 11.64 | 11.75 | 358,538 | -0.25(-2.09%) |
Jan 20, 2010 | 12.22 | 12.22 | 11.93 | 12.00 | 144,327 | -0.19(-1.59%) |
Jan 19, 2010 | 12.19 | 12.45 | 12.09 | 12.20 | 590,492 | -0.06(-0.53%) |
Jan 15, 2010 | 12.44 | 12.26 | 12.26 | 12.26 | 158,157 | -0.18(-1.43%) |
Jan 14, 2010 | 12.13 | 12.56 | 12.08 | 12.44 | 496,164 | +0.31(+2.54%) |
Jan 13, 2010 | 12.05 | 12.16 | 11.99 | 12.13 | 189,462 | +0.09(+0.74%) |
Jan 12, 2010 | 12.06 | 12.11 | 11.98 | 12.05 | 264,186 | -0.11(-0.93%) |
Jan 11, 2010 | 12.13 | 12.23 | 11.93 | 12.16 | 277,759 | +0.19(+1.56%) |
Jan 08, 2010 | 12.21 | 12.25 | 11.90 | 11.97 | 529,119 | -0.36(-2.89%) |
Jan 07, 2010 | 12.37 | 12.43 | 12.14 | 12.33 | 438,407 | -0.07(-0.59%) |
Jan 06, 2010 | 12.23 | 12.47 | 12.12 | 12.40 | 890,057 | +0.19(+1.53%) |
Jan 05, 2010 | 12.09 | 12.22 | 12.07 | 12.22 | 302,724 | +0.13(+1.07%) |
Jan 04, 2010 | 12.08 | 12.13 | 11.51 | 12.09 | 359,365 | +0.01(+0.07%) |
Dec 31, 2009 | 12.21 | 12.08 | 12.08 | 12.08 | 246,735 | -0.25(-2.04%) |
Dec 30, 2009 | 12.25 | 12.35 | 12.13 | 12.33 | 262,334 | +0.12(+1.00%) |
Dec 29, 2009 | 12.02 | 12.24 | 12.01 | 12.21 | 229,905 | +0.09(+0.74%) |
Dec 28, 2009 | 12.09 | 12.13 | 12.02 | 12.12 | 166,776 | +0.14(+1.15%) |
Dec 24, 2009 | 12.13 | 12.16 | 11.93 | 11.98 | 74,388 | -0.19(-1.60%) |
Dec 23, 2009 | 12.16 | 12.30 | 12.00 | 12.18 | 642,795 | +0.03(+0.27%) |
Dec 22, 2009 | 11.58 | 12.14 | 11.57 | 12.14 | 891,114 | +0.57(+4.90%) |
Dec 21, 2009 | 11.49 | 11.58 | 11.34 | 11.58 | 403,226 | +0.01(+0.07%) |
Dec 18, 2009 | 11.36 | 11.57 | 11.31 | 11.57 | 485,705 | +0.35(+3.11%) |
Dec 17, 2009 | 11.47 | 11.53 | 11.22 | 11.22 | 327,920 | -0.22(-1.91%) |
Dec 16, 2009 | 11.50 | 11.51 | 11.39 | 11.44 | 319,330 | -0.05(-0.42%) |
Dec 15, 2009 | 11.55 | 11.55 | 11.40 | 11.49 | 400,775 | -0.02(-0.21%) |
Dec 14, 2009 | 11.53 | 11.56 | 11.51 | 11.51 | 727,854 | +0.14(+1.21%) |
Dec 11, 2009 | 11.23 | 11.43 | 11.23 | 11.37 | 495,321 | +0.21(+1.89%) |
Dec 10, 2009 | 10.94 | 11.16 | 10.89 | 11.16 | 555,939 | +0.23(+2.08%) |
Dec 09, 2009 | 10.84 | 10.96 | 10.70 | 10.93 | 349,729 | +0.18(+1.66%) |
Dec 08, 2009 | 11.01 | 11.02 | 10.71 | 10.76 | 305,534 | -0.35(-3.14%) |
Dec 07, 2009 | 10.92 | 11.11 | 10.83 | 11.11 | 285,651 | +0.21(+1.93%) |
Dec 04, 2009 | 10.97 | 10.97 | 10.73 | 10.89 | 212,049 | +0.09(+0.83%) |
Dec 03, 2009 | 10.98 | 10.99 | 10.81 | 10.81 | 391,355 | -0.10(-0.89%) |
Dec 02, 2009 | 10.81 | 11.05 | 10.81 | 10.90 | 424,883 | +0.00(+0.00%) |
Dec 01, 2009 | 10.54 | 10.97 | 10.46 | 10.90 | 663,824 | +0.38(+3.62%) |
Nov 30, 2009 | 10.83 | 10.83 | 10.44 | 10.52 | 712,433 | -0.37(-3.42%) |
Nov 27, 2009 | 10.61 | 10.92 | 10.58 | 10.89 | 196,845 | -0.01(-0.07%) |
Nov 25, 2009 | 10.93 | 10.98 | 10.84 | 10.90 | 196,443 | -0.04(-0.37%) |
Nov 24, 2009 | 10.90 | 11.03 | 10.76 | 10.94 | 533,668 | +0.06(+0.52%) |
Nov 23, 2009 | 10.86 | 10.91 | 10.79 | 10.89 | 440,916 | +0.06(+0.60%) |
Nov 20, 2009 | 10.94 | 10.94 | 10.64 | 10.82 | 299,720 | -0.07(-0.67%) |
Nov 19, 2009 | 11.19 | 11.19 | 10.88 | 10.89 | 298,768 | -0.30(-2.68%) |
Nov 18, 2009 | 11.04 | 11.23 | 11.01 | 11.19 | 696,039 | +0.06(+0.58%) |
Nov 17, 2009 | 11.15 | 11.19 | 10.91 | 11.13 | 416,445 | -0.07(-0.65%) |
Nov 16, 2009 | 11.05 | 11.24 | 11.03 | 11.20 | 664,493 | +0.06(+0.51%) |
Nov 13, 2009 | 11.03 | 11.15 | 10.92 | 11.15 | 511,880 | -0.02(-0.15%) |
Nov 12, 2009 | 11.17 | 11.34 | 11.15 | 11.16 | 339,223 | -0.13(-1.15%) |
Nov 11, 2009 | 11.32 | 11.35 | 11.19 | 11.29 | 173,385 | -0.03(-0.29%) |
Nov 10, 2009 | 11.40 | 11.40 | 11.27 | 11.32 | 462,776 | -0.02(-0.14%) |
Nov 09, 2009 | 11.40 | 11.40 | 11.20 | 11.34 | 657,478 | +0.02(+0.14%) |
Nov 06, 2009 | 11.16 | 11.34 | 11.10 | 11.32 | 989,688 | +0.00(+0.00%) |
Nov 05, 2009 | 10.61 | 11.34 | 10.61 | 11.32 | 1,122,814 | +0.79(+7.46%) |
Nov 04, 2009 | 9.849 | 10.57 | 9.792 | 10.54 | 990,827 | +0.70(+7.08%) |
Nov 03, 2009 | 9.768 | 9.841 | 9.703 | 9.841 | 180,348 | +0.09(+0.91%) |
Nov 02, 2009 | 9.597 | 9.759 | 9.597 | 9.751 | 353,814 | +0.10(+1.01%) |
Oct 30, 2009 | 9.687 | 9.695 | 9.557 | 9.654 | 633,840 | -0.03(-0.33%) |
Oct 29, 2009 | 9.524 | 9.695 | 9.484 | 9.687 | 192,891 | +0.16(+1.70%) |
Oct 28, 2009 | 9.484 | 9.565 | 9.451 | 9.524 | 354,631 | -0.01(-0.08%) |
Oct 27, 2009 | 9.443 | 9.597 | 9.391 | 9.532 | 2,101,204 | +0.14(+1.47%) |
Oct 26, 2009 | 9.524 | 9.541 | 9.354 | 9.395 | 459,170 | -0.12(-1.28%) |
Oct 23, 2009 | 9.468 | 9.516 | 9.419 | 9.516 | 1,138,217 | +0.07(+0.77%) |
Oct 22, 2009 | 9.468 | 9.532 | 9.273 | 9.443 | 776,297 | -0.06(-0.68%) |
Oct 21, 2009 | 9.079 | 9.565 | 9.054 | 9.508 | 692,480 | +0.38(+4.17%) |
Oct 20, 2009 | 8.981 | 9.127 | 8.949 | 9.127 | 901,527 | -0.02(-0.27%) |
Oct 19, 2009 | 9.395 | 9.557 | 9.095 | 9.152 | 845,859 | -0.24(-2.50%) |
Oct 16, 2009 | 9.370 | 9.476 | 9.233 | 9.387 | 309,440 | -0.11(-1.19%) |
Oct 15, 2009 | 9.484 | 9.532 | 9.468 | 9.500 | 97,186 | -0.01(-0.09%) |
Oct 14, 2009 | 9.508 | 9.557 | 9.378 | 9.508 | 843,719 | +0.12(+1.30%) |
Oct 13, 2009 | 9.500 | 9.500 | 9.346 | 9.387 | 207,657 | -0.09(-0.94%) |
Oct 12, 2009 | 9.687 | 9.723 | 9.476 | 9.476 | 345,463 | -0.14(-1.43%) |
Oct 09, 2009 | 9.727 | 9.792 | 9.581 | 9.614 | 389,439 | -0.19(-1.98%) |
Oct 08, 2009 | 9.808 | 9.881 | 9.695 | 9.808 | 273,751 | +0.10(+1.00%) |
Oct 07, 2009 | 9.784 | 9.812 | 9.654 | 9.711 | 196,782 | -0.14(-1.40%) |
Oct 06, 2009 | 9.849 | 9.897 | 9.780 | 9.849 | 401,342 | +0.06(+0.66%) |
Oct 05, 2009 | 9.816 | 9.865 | 9.735 | 9.784 | 246,628 | +0.06(+0.58%) |
Oct 02, 2009 | 9.695 | 9.808 | 9.605 | 9.727 | 1,027,661 | -0.06(-0.66%) |
Oct 01, 2009 | 9.808 | 10.02 | 9.622 | 9.792 | 401,101 | -0.18(-1.79%) |
Sep 30, 2009 | 9.962 | 10.03 | 9.743 | 9.970 | 529,231 | -0.03(-0.32%) |
Sep 29, 2009 | 9.978 | 10.08 | 9.930 | 10.00 | 497,657 | +0.04(+0.41%) |
Sep 28, 2009 | 10.00 | 10.13 | 9.930 | 9.962 | 238,896 | +0.05(+0.49%) |
Sep 25, 2009 | 9.881 | 9.986 | 9.784 | 9.913 | 424,315 | +0.02(+0.16%) |
Sep 24, 2009 | 10.01 | 10.01 | 9.832 | 9.897 | 1,061,137 | -0.02(-0.25%) |
Sep 23, 2009 | 9.930 | 10.12 | 9.841 | 9.922 | 549,269 | +0.09(+0.91%) |
Sep 22, 2009 | 9.751 | 9.849 | 9.719 | 9.832 | 914,429 | +0.08(+0.83%) |
Sep 21, 2009 | 9.751 | 9.759 | 9.565 | 9.751 | 236,923 | +0.02(+0.25%) |
Sep 18, 2009 | 9.703 | 9.800 | 9.703 | 9.727 | 326,466 | +0.06(+0.67%) |
Sep 17, 2009 | 9.549 | 9.800 | 9.509 | 9.662 | 176,139 | -0.03(-0.31%) |
Sep 16, 2009 | 9.662 | 9.751 | 9.639 | 9.692 | 319,763 | +0.01(+0.06%) |
Sep 15, 2009 | 9.549 | 9.727 | 9.330 | 9.687 | 333,533 | +0.22(+2.31%) |
Sep 14, 2009 | 9.549 | 9.662 | 9.419 | 9.468 | 505,344 | -0.26(-2.67%) |
Sep 11, 2009 | 9.865 | 9.881 | 9.719 | 9.727 | 252,000 | -0.15(-1.56%) |
Sep 10, 2009 | 9.727 | 9.922 | 9.727 | 9.881 | 225,068 | +0.15(+1.50%) |
Sep 09, 2009 | 9.922 | 9.986 | 9.711 | 9.735 | 493,692 | -0.15(-1.48%) |
Sep 08, 2009 | 9.922 | 9.930 | 9.662 | 9.881 | 435,393 | -0.02(-0.25%) |
Sep 04, 2009 | 9.662 | 9.954 | 9.662 | 9.905 | 225,228 | +0.13(+1.33%) |
Sep 03, 2009 | 9.922 | 9.922 | 9.703 | 9.776 | 480,454 | -0.11(-1.15%) |
Sep 02, 2009 | 10.27 | 10.28 | 9.881 | 9.889 | 581,369 | -0.40(-3.86%) |
Sep 01, 2009 | 10.15 | 10.31 | 10.11 | 10.29 | 535,007 | +0.05(+0.47%) |
Aug 31, 2009 | 10.23 | 10.24 | 10.05 | 10.24 | 472,084 | -0.10(-0.94%) |
Aug 28, 2009 | 10.34 | 10.41 | 10.23 | 10.34 | 322,126 | +0.07(+0.71%) |
Aug 27, 2009 | 10.16 | 10.34 | 10.15 | 10.26 | 198,642 | -0.05(-0.47%) |
Aug 26, 2009 | 10.26 | 10.38 | 10.25 | 10.31 | 173,655 | -0.05(-0.47%) |
Aug 25, 2009 | 10.47 | 10.47 | 10.33 | 10.36 | 162,618 | -0.03(-0.31%) |
Aug 24, 2009 | 10.59 | 10.64 | 10.34 | 10.39 | 353,241 | -0.17(-1.61%) |
Aug 21, 2009 | 10.27 | 10.57 | 10.20 | 10.56 | 449,934 | +0.28(+2.76%) |
Aug 20, 2009 | 10.31 | 10.32 | 10.16 | 10.28 | 276,462 | +0.03(+0.32%) |
Aug 19, 2009 | 9.946 | 10.28 | 9.897 | 10.25 | 297,826 | +0.16(+1.61%) |
Aug 18, 2009 | 9.970 | 10.08 | 9.881 | 10.08 | 334,382 | +0.06(+0.65%) |
Aug 17, 2009 | 10.16 | 10.16 | 9.905 | 10.02 | 154,916 | -0.27(-2.60%) |
Aug 14, 2009 | 10.40 | 10.52 | 10.20 | 10.29 | 243,900 | -0.25(-2.38%) |
Aug 13, 2009 | 10.21 | 10.54 | 10.07 | 10.54 | 442,809 | +0.41(+4.08%) |
Aug 12, 2009 | 10.04 | 10.17 | 9.922 | 10.12 | 680,194 | +0.10(+0.97%) |
Aug 11, 2009 | 9.743 | 10.03 | 9.735 | 10.03 | 344,637 | -0.23(-2.21%) |
Aug 10, 2009 | 10.16 | 10.31 | 10.05 | 10.25 | 371,087 | +0.04(+0.40%) |
Aug 07, 2009 | 10.03 | 10.49 | 9.897 | 10.21 | 796,063 | +0.29(+2.94%) |
Aug 06, 2009 | 10.28 | 10.34 | 9.841 | 9.922 | 635,199 | -0.47(-4.52%) |
Aug 05, 2009 | 10.74 | 10.74 | 10.34 | 10.39 | 653,026 | -0.04(-0.43%) |
Aug 04, 2009 | 11.21 | 11.26 | 9.735 | 10.44 | 4,317,658 | -0.92(-8.10%) |
Aug 03, 2009 | 11.40 | 11.40 | 11.03 | 11.36 | 261,701 | -0.01(-0.07%) |
Jul 31, 2009 | 11.36 | 11.45 | 11.28 | 11.36 | 179,541 | +0.06(+0.50%) |
Jul 30, 2009 | 11.55 | 11.70 | 11.19 | 11.31 | 583,728 | -0.06(-0.57%) |
Jul 29, 2009 | 11.46 | 11.58 | 11.12 | 11.37 | 400,237 | -0.10(-0.85%) |
Jul 28, 2009 | 10.93 | 11.71 | 10.93 | 11.47 | 850,221 | +0.73(+6.79%) |
Jul 27, 2009 | 10.54 | 10.76 | 10.40 | 10.74 | 334,095 | +0.28(+2.71%) |
Jul 24, 2009 | 10.28 | 10.54 | 10.26 | 10.46 | 474 | +0.01(+0.08%) |
Jul 23, 2009 | 10.18 | 10.46 | 9.986 | 10.45 | 174,508 | +0.39(+3.87%) |
Jul 22, 2009 | 10.12 | 10.18 | 9.946 | 10.06 | 982,923 | -0.06(-0.56%) |
Jul 21, 2009 | 10.04 | 10.16 | 9.986 | 10.12 | 460,968 | +0.06(+0.64%) |
Jul 20, 2009 | 10.32 | 10.32 | 9.954 | 10.05 | 426,867 | -0.06(-0.64%) |
Jul 17, 2009 | 10.00 | 10.20 | 9.808 | 10.12 | 463,235 | +0.28(+2.80%) |
Jul 16, 2009 | 9.751 | 9.905 | 9.614 | 9.841 | 142,213 | +0.11(+1.17%) |
Jul 15, 2009 | 9.687 | 9.768 | 9.662 | 9.727 | 116,560 | +0.12(+1.27%) |
Jul 14, 2009 | 9.443 | 9.654 | 9.362 | 9.605 | 137,879 | +0.15(+1.54%) |
Jul 13, 2009 | 9.399 | 9.569 | 9.346 | 9.460 | 301,275 | +0.19(+2.10%) |
Jul 10, 2009 | 9.070 | 9.687 | 9.038 | 9.265 | 735,525 | +0.19(+2.05%) |
Jul 09, 2009 | 9.127 | 9.152 | 8.908 | 9.079 | 444,625 | -0.09(-0.97%) |
Jul 08, 2009 | 9.070 | 9.184 | 8.973 | 9.168 | 315,076 | +0.06(+0.71%) |
Jul 07, 2009 | 9.160 | 9.265 | 9.095 | 9.103 | 186,998 | -0.11(-1.23%) |
Jul 06, 2009 | 9.216 | 9.289 | 9.046 | 9.216 | 285,991 | -0.03(-0.35%) |
Jul 02, 2009 | 9.589 | 9.670 | 9.249 | 9.249 | 176,052 | -0.36(-3.79%) |
Jul 01, 2009 | 9.565 | 9.727 | 9.354 | 9.614 | 480,616 | +0.09(+0.94%) |
Jun 30, 2009 | 9.419 | 9.541 | 9.111 | 9.524 | 950,213 | +0.17(+1.82%) |
Jun 29, 2009 | 9.719 | 9.743 | 9.338 | 9.354 | 1,306,062 | -0.34(-3.51%) |
Jun 26, 2009 | 9.670 | 9.768 | 9.646 | 9.695 | 815,745 | -0.02(-0.17%) |
Jun 25, 2009 | 9.751 | 9.768 | 9.565 | 9.711 | 346,849 | +0.06(+0.67%) |
Jun 24, 2009 | 9.403 | 9.816 | 9.403 | 9.646 | 302,658 | +0.26(+2.76%) |
Jun 23, 2009 | 9.241 | 9.460 | 9.192 | 9.387 | 361,447 | +0.20(+2.21%) |
Jun 22, 2009 | 9.516 | 9.516 | 9.038 | 9.184 | 579,921 | -0.45(-4.71%) |
Jun 19, 2009 | 9.314 | 9.687 | 9.249 | 9.638 | 396,817 | +0.33(+3.57%) |
Jun 18, 2009 | 9.079 | 9.362 | 9.054 | 9.306 | 189,096 | +0.26(+2.87%) |
Jun 17, 2009 | 8.819 | 9.103 | 8.795 | 9.046 | 205,526 | +0.18(+2.01%) |
Jun 16, 2009 | 8.998 | 9.200 | 8.852 | 8.868 | 259,867 | -0.06(-0.68%) |
Jun 15, 2009 | 8.973 | 9.030 | 8.835 | 8.929 | 223,020 | -0.20(-2.18%) |
Jun 12, 2009 | 9.038 | 9.127 | 8.811 | 9.127 | 238,217 | -0.06(-0.62%) |
Jun 11, 2009 | 8.908 | 9.200 | 8.827 | 9.184 | 219,616 | +0.20(+2.26%) |
Jun 10, 2009 | 8.941 | 9.152 | 8.762 | 8.981 | 381,547 | -0.01(-0.09%) |
Jun 09, 2009 | 9.006 | 9.030 | 8.876 | 8.989 | 284,153 | -0.03(-0.36%) |
Jun 08, 2009 | 8.892 | 9.038 | 8.835 | 9.022 | 211,767 | +0.06(+0.72%) |
Jun 05, 2009 | 8.916 | 9.030 | 8.835 | 8.957 | 342,434 | +0.06(+0.64%) |
Jun 04, 2009 | 8.649 | 8.925 | 8.576 | 8.900 | 347,116 | +0.20(+2.33%) |
Jun 03, 2009 | 8.641 | 8.787 | 8.503 | 8.698 | 327,250 | -0.08(-0.92%) |
Jun 02, 2009 | 8.754 | 8.827 | 8.600 | 8.779 | 663,677 | +0.02(+0.28%) |
Jun 01, 2009 | 8.446 | 8.754 | 8.414 | 8.754 | 381,282 | +0.28(+3.25%) |
May 29, 2009 | 8.292 | 8.479 | 8.195 | 8.479 | 200,190 | +0.22(+2.65%) |
May 28, 2009 | 8.479 | 8.511 | 7.976 | 8.260 | 372,345 | -0.21(-2.49%) |
May 27, 2009 | 8.446 | 8.608 | 8.414 | 8.471 | 169,701 | -0.02(-0.19%) |
May 26, 2009 | 8.325 | 8.568 | 8.284 | 8.487 | 359,906 | +0.06(+0.67%) |
May 22, 2009 | 8.349 | 8.592 | 8.300 | 8.430 | 244,383 | +0.01(+0.10%) |
May 21, 2009 | 8.430 | 8.544 | 8.357 | 8.422 | 334,156 | -0.17(-1.98%) |
May 20, 2009 | 8.349 | 8.633 | 8.309 | 8.592 | 2,640,470 | +0.25(+3.01%) |
May 19, 2009 | 8.211 | 8.430 | 8.195 | 8.341 | 236,296 | +0.06(+0.78%) |
May 18, 2009 | 7.984 | 8.284 | 7.887 | 8.276 | 363,393 | +0.45(+5.80%) |
May 15, 2009 | 7.701 | 7.952 | 7.701 | 7.822 | 142,171 | +0.12(+1.58%) |
May 14, 2009 | 7.936 | 7.968 | 7.611 | 7.701 | 353,845 | -0.25(-3.16%) |
May 13, 2009 | 8.187 | 8.211 | 7.936 | 7.952 | 230,707 | -0.22(-2.68%) |
May 12, 2009 | 8.114 | 8.357 | 8.114 | 8.171 | 112,083 | -0.08(-0.98%) |
May 11, 2009 | 8.106 | 8.390 | 8.106 | 8.252 | 148,940 | -0.10(-1.17%) |
May 08, 2009 | 8.811 | 8.900 | 8.236 | 8.349 | 404,477 | -0.31(-3.63%) |
May 07, 2009 | 8.706 | 8.925 | 8.503 | 8.663 | 501,506 | -0.00(-0.02%) |
May 06, 2009 | 8.592 | 8.787 | 8.317 | 8.665 | 471,276 | +0.15(+1.81%) |
May 05, 2009 | 7.441 | 8.576 | 7.344 | 8.511 | 678,325 | +1.10(+14.88%) |
May 04, 2009 | 7.245 | 7.409 | 7.222 | 7.409 | 375,888 | +0.11(+1.44%) |
May 01, 2009 | 7.206 | 7.360 | 7.206 | 7.303 | 505,690 | +0.04(+0.56%) |
Apr 30, 2009 | 7.506 | 7.506 | 7.239 | 7.263 | 563,870 | -0.15(-2.08%) |
Apr 29, 2009 | 7.182 | 7.445 | 7.182 | 7.417 | 187,907 | +0.24(+3.27%) |
Apr 28, 2009 | 7.133 | 7.247 | 7.012 | 7.182 | 147,442 | +0.02(+0.23%) |
Apr 27, 2009 | 7.384 | 7.425 | 7.052 | 7.166 | 265,933 | -0.27(-3.60%) |
Apr 24, 2009 | 7.441 | 7.465 | 7.328 | 7.433 | 312,976 | +0.02(+0.33%) |
Apr 23, 2009 | 7.457 | 7.462 | 7.279 | 7.409 | 217,213 | -0.02(-0.33%) |
Apr 22, 2009 | 7.376 | 7.741 | 7.328 | 7.433 | 377,157 | +0.02(+0.22%) |
Apr 21, 2009 | 7.003 | 7.449 | 6.995 | 7.417 | 352,674 | +0.34(+4.81%) |
Apr 20, 2009 | 7.360 | 7.360 | 7.060 | 7.076 | 164,267 | -0.36(-4.90%) |
Apr 17, 2009 | 7.514 | 7.538 | 7.320 | 7.441 | 352,887 | -0.14(-1.82%) |
Apr 16, 2009 | 7.344 | 7.595 | 7.344 | 7.579 | 162,975 | +0.22(+2.97%) |
Apr 15, 2009 | 7.174 | 7.376 | 7.166 | 7.360 | 281,738 | +0.09(+1.23%) |
Apr 14, 2009 | 7.344 | 7.425 | 7.190 | 7.271 | 319,909 | -0.20(-2.71%) |
Apr 13, 2009 | 7.547 | 7.587 | 7.376 | 7.474 | 273,736 | -0.02(-0.32%) |
Apr 09, 2009 | 7.239 | 7.498 | 7.222 | 7.498 | 224,131 | +0.29(+4.05%) |
Apr 08, 2009 | 6.995 | 7.206 | 6.963 | 7.206 | 135,215 | +0.20(+2.89%) |
Apr 07, 2009 | 7.141 | 7.206 | 6.939 | 7.003 | 143,218 | -0.06(-0.92%) |
Apr 06, 2009 | 7.214 | 7.214 | 7.020 | 7.068 | 197,571 | -0.11(-1.47%) |
Apr 03, 2009 | 7.101 | 7.174 | 6.922 | 7.174 | 244,198 | +0.07(+1.03%) |
Apr 02, 2009 | 7.093 | 7.263 | 6.979 | 7.101 | 356,649 | +0.11(+1.51%) |