Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.99 | 18.14 | 17.61 | 17.72 | 478,206 | -0.30(-1.66%) |
Mar 30, 2010 | 18.60 | 18.79 | 18.00 | 18.02 | 615,422 | -0.52(-2.81%) |
Mar 29, 2010 | 17.98 | 18.56 | 17.98 | 18.54 | 412,666 | +0.75(+4.24%) |
Mar 26, 2010 | 17.80 | 18.18 | 17.72 | 17.79 | 277,371 | -0.01(-0.04%) |
Mar 25, 2010 | 17.81 | 18.24 | 17.75 | 17.80 | 434,847 | +0.24(+1.37%) |
Mar 24, 2010 | 17.89 | 18.00 | 17.51 | 17.56 | 779,065 | -0.48(-2.67%) |
Mar 23, 2010 | 17.57 | 18.20 | 17.43 | 18.04 | 919,492 | +0.14(+0.77%) |
Mar 22, 2010 | 17.83 | 17.94 | 17.55 | 17.90 | 539,752 | -0.11(-0.61%) |
Mar 19, 2010 | 18.61 | 18.69 | 17.91 | 18.01 | 395,050 | -0.64(-3.44%) |
Mar 18, 2010 | 19.11 | 19.11 | 18.56 | 18.65 | 298,470 | -0.49(-2.55%) |
Mar 17, 2010 | 19.37 | 19.39 | 18.99 | 19.14 | 179,917 | -0.23(-1.17%) |
Mar 16, 2010 | 19.05 | 19.53 | 19.05 | 19.36 | 334,429 | +0.37(+1.96%) |
Mar 15, 2010 | 18.77 | 19.07 | 18.54 | 18.99 | 254,619 | +0.05(+0.25%) |
Mar 12, 2010 | 18.77 | 19.17 | 18.71 | 18.95 | 594,339 | +0.32(+1.71%) |
Mar 11, 2010 | 18.64 | 18.68 | 18.47 | 18.63 | 237,968 | -0.06(-0.31%) |
Mar 10, 2010 | 19.05 | 19.33 | 18.60 | 18.68 | 504,057 | -0.26(-1.38%) |
Mar 09, 2010 | 18.57 | 19.29 | 18.53 | 18.95 | 559,569 | +0.37(+1.99%) |
Mar 08, 2010 | 18.63 | 18.69 | 18.28 | 18.58 | 194,076 | +0.00(+0.00%) |
Mar 05, 2010 | 18.53 | 18.70 | 18.04 | 18.58 | 194,219 | +0.25(+1.34%) |
Mar 04, 2010 | 18.39 | 18.39 | 18.10 | 18.33 | 178,545 | +0.01(+0.04%) |
Mar 03, 2010 | 18.37 | 18.47 | 18.24 | 18.32 | 210,849 | +0.11(+0.60%) |
Mar 02, 2010 | 18.17 | 18.55 | 18.16 | 18.21 | 344,293 | +0.24(+1.33%) |
Mar 01, 2010 | 17.36 | 18.12 | 17.09 | 17.97 | 498,291 | +0.76(+4.42%) |
Feb 26, 2010 | 17.33 | 17.50 | 17.05 | 17.21 | 259,256 | -0.12(-0.67%) |
Feb 25, 2010 | 16.65 | 17.45 | 16.43 | 17.33 | 824,077 | +0.25(+1.44%) |
Feb 24, 2010 | 16.36 | 17.18 | 16.36 | 17.08 | 552,857 | +0.73(+4.48%) |
Feb 23, 2010 | 16.51 | 16.64 | 16.34 | 16.35 | 327,158 | -0.20(-1.23%) |
Feb 22, 2010 | 16.66 | 16.74 | 16.42 | 16.55 | 265,345 | +0.07(+0.40%) |
Feb 19, 2010 | 16.02 | 16.55 | 16.02 | 16.49 | 330,715 | +0.36(+2.25%) |
Feb 18, 2010 | 16.00 | 16.13 | 15.93 | 16.13 | 460,972 | +0.12(+0.72%) |
Feb 17, 2010 | 16.23 | 16.38 | 15.81 | 16.01 | 372,633 | -0.09(-0.59%) |
Feb 16, 2010 | 16.08 | 16.18 | 15.98 | 16.10 | 464,614 | +0.13(+0.82%) |
Feb 12, 2010 | 15.59 | 15.97 | 15.97 | 15.97 | 567,505 | +0.09(+0.55%) |
Feb 11, 2010 | 15.68 | 15.91 | 15.55 | 15.89 | 763,007 | +0.21(+1.34%) |
Feb 10, 2010 | 15.84 | 16.06 | 15.57 | 15.68 | 663,650 | -0.29(-1.82%) |
Feb 09, 2010 | 16.26 | 16.29 | 15.73 | 15.97 | 494,535 | +0.00(+0.00%) |
Feb 08, 2010 | 16.41 | 16.63 | 15.91 | 15.97 | 539,524 | -0.44(-2.69%) |
Feb 05, 2010 | 16.86 | 16.92 | 15.86 | 16.41 | 696,558 | -0.59(-3.49%) |
Feb 04, 2010 | 17.06 | 17.19 | 16.78 | 17.00 | 772,105 | -0.36(-2.05%) |
Feb 03, 2010 | 17.10 | 17.65 | 17.10 | 17.36 | 589,132 | +0.17(+1.01%) |
Feb 02, 2010 | 17.01 | 17.32 | 16.89 | 17.18 | 632,435 | +0.31(+1.85%) |
Feb 01, 2010 | 16.31 | 17.15 | 16.26 | 16.87 | 698,129 | +0.70(+4.30%) |
Jan 29, 2010 | 16.57 | 16.87 | 15.94 | 16.18 | 1,063,161 | +0.15(+0.95%) |
Jan 28, 2010 | 16.93 | 16.98 | 15.97 | 16.02 | 885,759 | -0.91(-5.35%) |
Jan 27, 2010 | 16.57 | 16.93 | 16.33 | 16.93 | 546,560 | +0.25(+1.48%) |
Jan 26, 2010 | 16.84 | 16.85 | 16.39 | 16.68 | 418,061 | -0.28(-1.67%) |
Jan 25, 2010 | 16.34 | 17.15 | 16.31 | 16.97 | 457,280 | +0.13(+0.77%) |
Jan 22, 2010 | 17.07 | 17.15 | 16.49 | 16.84 | 483,411 | -0.38(-2.23%) |
Jan 21, 2010 | 18.23 | 18.26 | 17.14 | 17.22 | 709,599 | -1.10(-6.01%) |
Jan 20, 2010 | 18.44 | 18.45 | 17.94 | 18.32 | 1,045,641 | -0.45(-2.39%) |
Jan 19, 2010 | 17.70 | 18.97 | 17.70 | 18.77 | 1,450,253 | +1.20(+6.85%) |
Jan 15, 2010 | 17.78 | 17.57 | 17.57 | 17.57 | 736,529 | -0.15(-0.86%) |
Jan 14, 2010 | 17.36 | 18.31 | 16.96 | 17.72 | 979,844 | +0.40(+2.30%) |
Jan 13, 2010 | 16.81 | 17.49 | 16.69 | 17.32 | 534,158 | +0.71(+4.28%) |
Jan 12, 2010 | 16.66 | 16.68 | 16.42 | 16.61 | 385,615 | -0.13(-0.78%) |
Jan 11, 2010 | 16.59 | 16.89 | 16.33 | 16.74 | 1,058,918 | +1.12(+7.19%) |
Jan 08, 2010 | 15.45 | 15.79 | 15.40 | 15.62 | 151,276 | +0.11(+0.70%) |
Jan 07, 2010 | 15.91 | 15.94 | 15.37 | 15.51 | 289,081 | -0.31(-1.97%) |
Jan 06, 2010 | 15.22 | 15.85 | 15.22 | 15.82 | 485,467 | +0.62(+4.05%) |
Jan 05, 2010 | 15.16 | 15.25 | 15.04 | 15.21 | 282,973 | +0.12(+0.77%) |
Jan 04, 2010 | 14.32 | 15.27 | 14.32 | 15.09 | 630,688 | +0.96(+6.82%) |
Dec 31, 2009 | 14.41 | 14.13 | 14.13 | 14.13 | 139,220 | -0.20(-1.42%) |
Dec 30, 2009 | 14.48 | 14.52 | 14.25 | 14.33 | 172,217 | -0.28(-1.93%) |
Dec 29, 2009 | 14.39 | 14.81 | 14.39 | 14.61 | 254,966 | +0.24(+1.66%) |
Dec 28, 2009 | 14.31 | 14.54 | 14.30 | 14.37 | 93,473 | +0.09(+0.66%) |
Dec 24, 2009 | 14.44 | 14.63 | 14.24 | 14.28 | 95,245 | -0.12(-0.81%) |
Dec 23, 2009 | 14.38 | 14.48 | 14.15 | 14.39 | 150,712 | +0.15(+1.07%) |
Dec 22, 2009 | 13.81 | 14.30 | 13.74 | 14.24 | 252,735 | +0.56(+4.08%) |
Dec 21, 2009 | 13.68 | 13.92 | 13.65 | 13.68 | 269,532 | -0.01(-0.05%) |
Dec 18, 2009 | 14.10 | 14.26 | 13.68 | 13.69 | 313,782 | -0.32(-2.28%) |
Dec 17, 2009 | 14.57 | 14.61 | 13.92 | 14.01 | 237,934 | -0.57(-3.93%) |
Dec 16, 2009 | 14.28 | 14.73 | 14.19 | 14.58 | 275,398 | +0.44(+3.13%) |
Dec 15, 2009 | 14.08 | 14.28 | 13.96 | 14.14 | 143,910 | -0.17(-1.21%) |
Dec 14, 2009 | 14.12 | 14.34 | 13.90 | 14.31 | 161,626 | +0.29(+2.07%) |
Dec 11, 2009 | 14.56 | 14.56 | 13.89 | 14.02 | 187,234 | -0.33(-2.32%) |
Dec 10, 2009 | 14.63 | 14.67 | 14.21 | 14.36 | 192,285 | -0.12(-0.85%) |
Dec 09, 2009 | 14.13 | 14.49 | 14.06 | 14.48 | 233,271 | +0.42(+2.99%) |
Dec 08, 2009 | 14.02 | 14.12 | 13.92 | 14.06 | 339,402 | -0.20(-1.37%) |
Dec 07, 2009 | 14.02 | 14.40 | 13.86 | 14.26 | 300,851 | +0.28(+1.97%) |
Dec 04, 2009 | 14.24 | 14.44 | 13.92 | 13.98 | 310,315 | +0.03(+0.21%) |
Dec 03, 2009 | 14.51 | 14.51 | 13.92 | 13.95 | 291,730 | -0.51(-3.51%) |
Dec 02, 2009 | 13.80 | 14.66 | 13.75 | 14.46 | 720,661 | +0.78(+5.72%) |
Dec 01, 2009 | 13.23 | 13.76 | 13.02 | 13.68 | 383,821 | +0.68(+5.24%) |
Nov 30, 2009 | 13.13 | 13.23 | 12.85 | 12.99 | 400,740 | -0.21(-1.59%) |
Nov 27, 2009 | 13.02 | 13.23 | 12.80 | 13.21 | 189,920 | -0.14(-1.09%) |
Nov 25, 2009 | 12.76 | 13.47 | 12.76 | 13.35 | 504,704 | +0.70(+5.50%) |
Nov 24, 2009 | 13.04 | 13.04 | 12.58 | 12.65 | 189,009 | -0.33(-2.51%) |
Nov 23, 2009 | 13.06 | 13.13 | 12.89 | 12.98 | 155,842 | +0.23(+1.82%) |
Nov 20, 2009 | 12.86 | 12.89 | 12.72 | 12.75 | 260,522 | -0.15(-1.18%) |
Nov 19, 2009 | 12.79 | 12.96 | 12.68 | 12.90 | 409,495 | -0.07(-0.56%) |
Nov 18, 2009 | 13.01 | 13.13 | 12.73 | 12.97 | 235,123 | -0.09(-0.67%) |
Nov 17, 2009 | 13.05 | 13.08 | 12.94 | 13.06 | 277,659 | -0.08(-0.61%) |
Nov 16, 2009 | 13.14 | 13.21 | 13.05 | 13.14 | 112,073 | +0.01(+0.11%) |
Nov 13, 2009 | 12.99 | 13.42 | 12.91 | 13.13 | 102,191 | +0.09(+0.72%) |
Nov 12, 2009 | 13.19 | 13.36 | 12.87 | 13.03 | 151,345 | -0.28(-2.07%) |
Nov 11, 2009 | 13.33 | 13.59 | 13.21 | 13.31 | 196,845 | -0.02(-0.16%) |
Nov 10, 2009 | 13.31 | 13.44 | 13.05 | 13.33 | 286,884 | -0.09(-0.70%) |
Nov 09, 2009 | 12.49 | 13.52 | 12.49 | 13.42 | 316,453 | +0.97(+7.80%) |
Nov 06, 2009 | 12.45 | 12.75 | 12.39 | 12.45 | 193,931 | -0.12(-0.92%) |
Nov 05, 2009 | 12.49 | 12.57 | 12.39 | 12.57 | 204,059 | +0.19(+1.52%) |
Nov 04, 2009 | 12.82 | 12.82 | 12.34 | 12.38 | 325,545 | -0.24(-1.90%) |
Nov 03, 2009 | 12.27 | 12.70 | 12.17 | 12.62 | 406,165 | +0.29(+2.35%) |
Nov 02, 2009 | 12.45 | 12.78 | 12.14 | 12.33 | 366,855 | -0.10(-0.82%) |
Oct 30, 2009 | 13.10 | 13.10 | 12.38 | 12.43 | 629,572 | -0.83(-6.23%) |
Oct 29, 2009 | 13.79 | 13.79 | 12.69 | 13.26 | 1,102,310 | +0.80(+6.40%) |
Oct 28, 2009 | 12.52 | 12.77 | 12.14 | 12.46 | 1,055,959 | -0.54(-4.18%) |
Oct 27, 2009 | 13.38 | 13.38 | 12.96 | 13.00 | 554,657 | -0.28(-2.07%) |
Oct 26, 2009 | 13.32 | 13.69 | 13.17 | 13.28 | 644,388 | -0.11(-0.79%) |
Oct 23, 2009 | 13.43 | 13.73 | 13.26 | 13.38 | 494,637 | -0.21(-1.52%) |
Oct 22, 2009 | 13.73 | 13.81 | 13.48 | 13.59 | 533,060 | -0.09(-0.64%) |
Oct 21, 2009 | 13.57 | 14.03 | 13.52 | 13.68 | 612,792 | +0.01(+0.11%) |
Oct 20, 2009 | 13.52 | 13.73 | 13.41 | 13.66 | 502,815 | -0.06(-0.42%) |
Oct 19, 2009 | 13.73 | 13.87 | 13.60 | 13.72 | 477,587 | +0.10(+0.74%) |
Oct 16, 2009 | 13.37 | 13.73 | 13.37 | 13.62 | 249,990 | +0.06(+0.43%) |
Oct 15, 2009 | 13.63 | 13.65 | 13.37 | 13.56 | 316,820 | -0.14(-1.01%) |
Oct 14, 2009 | 13.56 | 13.75 | 13.56 | 13.70 | 432,787 | +0.20(+1.50%) |
Oct 13, 2009 | 13.55 | 13.81 | 13.42 | 13.49 | 377,338 | -0.08(-0.59%) |
Oct 12, 2009 | 13.78 | 13.99 | 13.43 | 13.57 | 94,420 | -0.09(-0.69%) |
Oct 09, 2009 | 13.47 | 13.82 | 13.47 | 13.67 | 345,529 | +0.18(+1.34%) |
Oct 08, 2009 | 13.36 | 13.73 | 13.28 | 13.49 | 395,267 | +0.35(+2.65%) |
Oct 07, 2009 | 12.94 | 13.15 | 12.87 | 13.14 | 374,221 | +0.28(+2.20%) |
Oct 06, 2009 | 12.51 | 13.15 | 12.50 | 12.86 | 635,580 | +0.41(+3.32%) |
Oct 05, 2009 | 12.07 | 12.44 | 11.89 | 12.44 | 527,818 | +0.46(+3.87%) |
Oct 02, 2009 | 11.95 | 12.13 | 11.78 | 11.98 | 468,678 | -0.10(-0.84%) |
Oct 01, 2009 | 12.55 | 12.65 | 12.05 | 12.08 | 486,419 | -0.46(-3.70%) |
Sep 30, 2009 | 12.77 | 12.94 | 12.36 | 12.55 | 672,472 | -0.13(-1.03%) |
Sep 29, 2009 | 13.18 | 13.18 | 12.63 | 12.68 | 667,595 | -0.53(-4.01%) |
Sep 28, 2009 | 12.97 | 13.25 | 12.84 | 13.21 | 535,080 | +0.24(+1.84%) |
Sep 25, 2009 | 13.05 | 13.14 | 12.74 | 12.97 | 631,032 | -0.12(-0.89%) |
Sep 24, 2009 | 13.49 | 13.49 | 12.89 | 13.08 | 562,823 | -0.32(-2.38%) |
Sep 23, 2009 | 13.73 | 13.73 | 13.29 | 13.40 | 599,444 | -0.23(-1.70%) |
Sep 22, 2009 | 13.00 | 13.73 | 13.00 | 13.63 | 699,809 | +0.70(+5.38%) |
Sep 21, 2009 | 13.10 | 13.18 | 12.50 | 12.94 | 1,078,020 | -0.41(-3.04%) |
Sep 18, 2009 | 13.97 | 14.02 | 13.28 | 13.34 | 948,142 | -0.54(-3.86%) |
Sep 17, 2009 | 14.42 | 14.49 | 13.83 | 13.88 | 656,751 | -0.57(-3.96%) |
Sep 16, 2009 | 14.94 | 15.00 | 14.10 | 14.45 | 1,106,013 | -0.49(-3.30%) |
Sep 15, 2009 | 14.05 | 15.00 | 13.88 | 14.94 | 1,082,467 | +0.98(+7.01%) |
Sep 14, 2009 | 13.79 | 14.05 | 13.62 | 13.97 | 548,972 | -0.04(-0.31%) |
Sep 11, 2009 | 14.68 | 14.76 | 13.81 | 14.01 | 599,952 | -0.63(-4.31%) |
Sep 10, 2009 | 14.13 | 14.72 | 13.99 | 14.64 | 875,181 | +0.59(+4.18%) |
Sep 09, 2009 | 13.85 | 14.22 | 13.68 | 14.05 | 505,113 | +0.20(+1.46%) |
Sep 08, 2009 | 13.77 | 14.30 | 13.59 | 13.85 | 548,871 | +0.31(+2.30%) |
Sep 04, 2009 | 12.98 | 13.56 | 12.90 | 13.54 | 585,380 | +0.64(+5.00%) |
Sep 03, 2009 | 13.03 | 13.08 | 12.76 | 12.89 | 619,159 | +0.01(+0.06%) |
Sep 02, 2009 | 12.59 | 12.99 | 12.10 | 12.89 | 894,815 | +0.30(+2.36%) |
Sep 01, 2009 | 12.89 | 13.15 | 12.48 | 12.59 | 601,383 | -0.38(-2.96%) |
Aug 31, 2009 | 13.05 | 13.15 | 12.86 | 12.97 | 451,050 | -0.18(-1.38%) |
Aug 28, 2009 | 12.94 | 13.36 | 12.88 | 13.15 | 795,026 | +0.28(+2.20%) |
Aug 27, 2009 | 12.56 | 12.96 | 12.15 | 12.87 | 511,407 | +0.32(+2.54%) |
Aug 26, 2009 | 12.13 | 12.63 | 12.05 | 12.55 | 605,093 | +0.28(+2.24%) |
Aug 25, 2009 | 12.45 | 12.65 | 12.10 | 12.28 | 769,784 | -0.07(-0.53%) |
Aug 24, 2009 | 12.40 | 12.60 | 12.23 | 12.34 | 803,510 | +0.19(+1.55%) |
Aug 21, 2009 | 12.14 | 12.20 | 12.01 | 12.15 | 231,857 | +0.13(+1.09%) |
Aug 20, 2009 | 11.62 | 12.05 | 11.59 | 12.02 | 185,084 | +0.31(+2.66%) |
Aug 19, 2009 | 11.28 | 11.71 | 11.10 | 11.71 | 306,962 | +0.35(+3.06%) |
Aug 18, 2009 | 11.39 | 11.45 | 11.26 | 11.36 | 216,118 | -0.01(-0.06%) |
Aug 17, 2009 | 11.51 | 11.51 | 10.87 | 11.37 | 355,581 | -0.42(-3.57%) |
Aug 14, 2009 | 12.26 | 12.33 | 11.48 | 11.79 | 386,773 | -0.46(-3.78%) |
Aug 13, 2009 | 12.15 | 12.43 | 11.97 | 12.26 | 253,713 | +0.15(+1.26%) |
Aug 12, 2009 | 12.23 | 12.48 | 11.85 | 12.10 | 589,882 | -0.21(-1.71%) |
Aug 11, 2009 | 12.52 | 12.52 | 12.21 | 12.31 | 445,459 | -0.18(-1.45%) |
Aug 10, 2009 | 12.23 | 12.68 | 12.23 | 12.49 | 373,934 | +0.13(+1.06%) |
Aug 07, 2009 | 12.36 | 12.56 | 12.10 | 12.36 | 438,445 | +0.14(+1.13%) |
Aug 06, 2009 | 12.36 | 12.47 | 12.07 | 12.23 | 460,323 | -0.17(-1.35%) |
Aug 05, 2009 | 12.05 | 12.49 | 12.05 | 12.39 | 485,044 | +0.27(+2.21%) |
Aug 04, 2009 | 12.20 | 12.31 | 12.06 | 12.13 | 409,259 | -0.07(-0.53%) |
Aug 03, 2009 | 12.13 | 12.36 | 12.03 | 12.19 | 386,720 | +0.29(+2.44%) |
Jul 31, 2009 | 11.67 | 11.99 | 11.58 | 11.90 | 979,244 | +0.20(+1.67%) |
Jul 30, 2009 | 11.41 | 11.90 | 11.40 | 11.70 | 972,065 | +0.38(+3.33%) |
Jul 29, 2009 | 11.70 | 11.70 | 10.88 | 11.33 | 1,095,361 | -0.72(-6.01%) |
Jul 28, 2009 | 12.20 | 12.50 | 11.92 | 12.05 | 1,114,405 | -0.14(-1.19%) |
Jul 27, 2009 | 12.39 | 12.45 | 12.05 | 12.20 | 1,137,247 | +0.22(+1.82%) |
Jul 24, 2009 | 11.71 | 12.06 | 11.34 | 11.98 | 1,101,184 | +0.69(+6.10%) |
Jul 23, 2009 | 10.59 | 11.41 | 10.59 | 11.29 | 1,126,430 | +0.66(+6.20%) |
Jul 22, 2009 | 10.10 | 10.73 | 9.994 | 10.63 | 1,052,406 | +0.45(+4.41%) |
Jul 21, 2009 | 10.27 | 10.33 | 9.965 | 10.18 | 553,776 | +0.04(+0.43%) |
Jul 20, 2009 | 10.20 | 10.47 | 10.07 | 10.14 | 521,742 | -0.02(-0.21%) |
Jul 17, 2009 | 9.603 | 10.28 | 9.494 | 10.16 | 930,713 | +0.62(+6.45%) |
Jul 16, 2009 | 9.596 | 9.748 | 9.436 | 9.545 | 441,671 | -0.06(-0.60%) |
Jul 15, 2009 | 9.407 | 9.748 | 9.349 | 9.603 | 573,373 | +0.37(+4.00%) |
Jul 14, 2009 | 9.038 | 9.241 | 8.958 | 9.233 | 336,274 | +0.24(+2.66%) |
Jul 13, 2009 | 8.856 | 9.016 | 8.610 | 8.994 | 301,776 | +0.09(+0.98%) |
Jul 10, 2009 | 8.835 | 9.096 | 8.733 | 8.907 | 250,112 | +0.07(+0.82%) |
Jul 09, 2009 | 8.806 | 9.030 | 8.733 | 8.835 | 474,550 | +0.16(+1.84%) |
Jul 08, 2009 | 8.740 | 8.740 | 8.523 | 8.675 | 947,930 | +0.06(+0.67%) |
Jul 07, 2009 | 8.951 | 8.951 | 8.588 | 8.617 | 711,417 | -0.27(-3.02%) |
Jul 06, 2009 | 8.900 | 8.951 | 8.733 | 8.885 | 603,586 | +0.01(+0.08%) |
Jul 02, 2009 | 9.009 | 9.009 | 8.784 | 8.878 | 376,183 | -0.21(-2.31%) |
Jul 01, 2009 | 8.987 | 9.196 | 8.878 | 9.088 | 390,130 | +0.22(+2.45%) |
Jun 30, 2009 | 9.030 | 9.030 | 8.726 | 8.871 | 709,773 | -0.11(-1.21%) |
Jun 29, 2009 | 9.190 | 9.219 | 8.907 | 8.980 | 618,960 | -0.07(-0.80%) |
Jun 26, 2009 | 9.233 | 9.233 | 8.929 | 9.052 | 712,213 | -0.11(-1.19%) |
Jun 25, 2009 | 8.907 | 9.233 | 8.784 | 9.161 | 757,143 | +0.17(+1.94%) |
Jun 24, 2009 | 8.951 | 9.241 | 8.878 | 8.987 | 433,928 | +0.08(+0.90%) |
Jun 23, 2009 | 8.856 | 9.023 | 8.683 | 8.907 | 613,013 | +0.11(+1.24%) |
Jun 22, 2009 | 9.154 | 9.306 | 8.567 | 8.798 | 1,152,774 | -0.66(-6.97%) |
Jun 19, 2009 | 9.342 | 9.530 | 9.284 | 9.458 | 938,910 | +0.20(+2.19%) |
Jun 18, 2009 | 9.328 | 9.545 | 9.139 | 9.255 | 557,753 | -0.10(-1.08%) |
Jun 17, 2009 | 9.944 | 9.944 | 9.061 | 9.357 | 1,058,420 | -0.57(-5.70%) |
Jun 16, 2009 | 9.893 | 10.05 | 9.886 | 9.922 | 1,508,454 | -0.04(-0.36%) |
Jun 15, 2009 | 9.951 | 10.01 | 9.777 | 9.958 | 836,874 | -0.24(-2.35%) |
Jun 12, 2009 | 10.15 | 10.23 | 9.929 | 10.20 | 675,737 | -0.12(-1.12%) |
Jun 11, 2009 | 9.994 | 10.48 | 9.965 | 10.31 | 1,127,168 | +0.42(+4.25%) |
Jun 10, 2009 | 9.661 | 10.04 | 9.559 | 9.893 | 1,078,152 | +0.25(+2.55%) |
Jun 09, 2009 | 9.610 | 9.828 | 9.349 | 9.646 | 1,044,065 | +0.33(+3.50%) |
Jun 08, 2009 | 9.284 | 9.400 | 9.067 | 9.320 | 771,610 | -0.02(-0.23%) |
Jun 05, 2009 | 9.212 | 9.393 | 8.936 | 9.342 | 1,073,583 | +0.27(+2.96%) |
Jun 04, 2009 | 8.864 | 9.096 | 8.690 | 9.074 | 424,425 | +0.36(+4.07%) |
Jun 03, 2009 | 8.813 | 9.168 | 8.632 | 8.719 | 825,697 | -0.55(-5.94%) |
Jun 02, 2009 | 9.103 | 9.400 | 9.023 | 9.270 | 1,043,999 | +0.21(+2.32%) |
Jun 01, 2009 | 8.943 | 9.212 | 8.943 | 9.059 | 1,139,862 | +0.38(+4.34%) |
May 29, 2009 | 8.291 | 9.096 | 8.161 | 8.683 | 2,479,228 | +0.51(+6.30%) |
May 28, 2009 | 8.356 | 8.356 | 8.110 | 8.168 | 817,405 | -0.03(-0.35%) |
May 27, 2009 | 8.182 | 8.371 | 8.139 | 8.197 | 827,861 | +0.06(+0.71%) |
May 26, 2009 | 8.045 | 8.385 | 7.893 | 8.139 | 960,719 | +0.09(+1.17%) |
May 22, 2009 | 7.893 | 8.182 | 7.893 | 8.045 | 495,909 | +0.12(+1.46%) |
May 21, 2009 | 8.407 | 8.407 | 7.733 | 7.929 | 1,498,065 | -0.51(-6.01%) |
May 20, 2009 | 8.349 | 8.610 | 8.248 | 8.436 | 771,635 | +0.22(+2.65%) |
May 19, 2009 | 8.711 | 8.726 | 8.153 | 8.219 | 1,172,791 | -0.75(-8.40%) |
May 18, 2009 | 8.472 | 8.972 | 8.306 | 8.972 | 425,867 | +0.65(+7.84%) |
May 15, 2009 | 8.820 | 8.820 | 8.262 | 8.320 | 900,900 | -0.54(-6.06%) |
May 14, 2009 | 8.494 | 8.871 | 8.074 | 8.856 | 1,231,622 | +0.33(+3.91%) |
May 13, 2009 | 9.168 | 9.207 | 8.465 | 8.523 | 1,186,459 | -0.87(-9.26%) |
May 12, 2009 | 9.299 | 9.422 | 9.088 | 9.393 | 914,885 | +0.23(+2.53%) |
May 11, 2009 | 9.081 | 9.204 | 8.835 | 9.161 | 559,215 | +0.03(+0.32%) |
May 08, 2009 | 9.146 | 9.284 | 8.907 | 9.132 | 705,917 | +0.24(+2.69%) |
May 07, 2009 | 9.465 | 9.567 | 8.769 | 8.893 | 716,607 | -0.45(-4.81%) |
May 06, 2009 | 9.386 | 9.487 | 9.219 | 9.342 | 892,513 | +0.13(+1.42%) |
May 05, 2009 | 9.110 | 9.422 | 8.914 | 9.212 | 1,625,303 | +0.54(+6.27%) |
May 04, 2009 | 8.505 | 8.675 | 8.378 | 8.668 | 1,261,055 | +0.32(+3.82%) |
May 01, 2009 | 8.327 | 8.574 | 8.190 | 8.349 | 784,378 | +0.04(+0.44%) |
Apr 30, 2009 | 8.298 | 8.436 | 8.139 | 8.313 | 1,952,936 | +0.46(+5.91%) |
Apr 29, 2009 | 7.175 | 7.864 | 6.965 | 7.849 | 933,932 | +0.70(+9.73%) |
Apr 28, 2009 | 7.045 | 7.269 | 6.820 | 7.153 | 514,241 | +0.16(+2.28%) |
Apr 27, 2009 | 7.088 | 7.190 | 6.907 | 6.994 | 577,310 | -0.23(-3.21%) |
Apr 24, 2009 | 7.081 | 7.298 | 6.987 | 7.226 | 856,632 | +0.28(+3.96%) |
Apr 23, 2009 | 7.182 | 7.247 | 6.849 | 6.950 | 1,647,965 | -0.07(-1.03%) |
Apr 22, 2009 | 7.074 | 7.233 | 6.958 | 7.023 | 948,825 | -0.06(-0.82%) |
Apr 21, 2009 | 6.871 | 7.269 | 6.711 | 7.081 | 1,628,943 | -0.04(-0.61%) |
Apr 20, 2009 | 7.392 | 7.429 | 7.052 | 7.124 | 1,542,298 | -0.40(-5.30%) |
Apr 17, 2009 | 7.204 | 7.603 | 7.182 | 7.523 | 1,170,655 | +0.27(+3.70%) |
Apr 16, 2009 | 7.052 | 7.313 | 6.892 | 7.255 | 818,550 | +0.23(+3.30%) |
Apr 15, 2009 | 6.624 | 7.052 | 6.523 | 7.023 | 1,154,068 | +0.38(+5.79%) |
Apr 14, 2009 | 6.168 | 6.668 | 6.139 | 6.639 | 913,445 | +0.38(+6.02%) |
Apr 13, 2009 | 6.168 | 6.320 | 5.994 | 6.262 | 432,431 | -0.01(-0.12%) |
Apr 09, 2009 | 6.023 | 6.269 | 6.023 | 6.269 | 355,820 | +0.36(+6.00%) |
Apr 08, 2009 | 5.892 | 5.957 | 5.798 | 5.914 | 581,317 | +0.02(+0.37%) |
Apr 07, 2009 | 6.189 | 6.233 | 5.856 | 5.892 | 672,323 | -0.35(-5.57%) |
Apr 06, 2009 | 6.146 | 6.247 | 6.030 | 6.240 | 681,542 | -0.03(-0.46%) |
Apr 03, 2009 | 6.356 | 6.356 | 5.994 | 6.269 | 666,523 | -0.02(-0.35%) |
Apr 02, 2009 | 6.226 | 6.392 | 5.943 | 6.291 | 1,152,942 | +0.49(+8.50%) |