Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.46 | 15.94 | 15.33 | 15.50 | 239,063 | -0.08(-0.51%) |
Mar 30, 2010 | 15.82 | 16.03 | 15.18 | 15.58 | 273,200 | -0.25(-1.58%) |
Mar 29, 2010 | 15.81 | 15.92 | 15.55 | 15.83 | 214,324 | +0.08(+0.51%) |
Mar 26, 2010 | 15.57 | 16.07 | 15.34 | 15.75 | 269,874 | +0.29(+1.88%) |
Mar 25, 2010 | 15.42 | 15.96 | 15.22 | 15.46 | 186,377 | +0.15(+0.98%) |
Mar 24, 2010 | 15.80 | 15.81 | 15.27 | 15.31 | 184,925 | -0.61(-3.83%) |
Mar 23, 2010 | 15.83 | 16.01 | 15.67 | 15.92 | 176,968 | +0.03(+0.19%) |
Mar 22, 2010 | 15.73 | 15.96 | 15.49 | 15.89 | 249,032 | -0.01(-0.06%) |
Mar 19, 2010 | 15.35 | 15.98 | 15.35 | 15.90 | 723,542 | +0.78(+5.16%) |
Mar 18, 2010 | 14.58 | 15.22 | 14.45 | 15.12 | 314,777 | +0.47(+3.21%) |
Mar 17, 2010 | 14.68 | 14.76 | 14.43 | 14.65 | 142,842 | -0.03(-0.20%) |
Mar 16, 2010 | 14.58 | 14.85 | 14.52 | 14.68 | 90,762 | -0.02(-0.14%) |
Mar 15, 2010 | 14.62 | 14.76 | 14.61 | 14.70 | 113,532 | -0.09(-0.61%) |
Mar 12, 2010 | 15.27 | 15.27 | 14.64 | 14.79 | 188,363 | -0.44(-2.89%) |
Mar 11, 2010 | 14.99 | 15.30 | 14.88 | 15.23 | 91,863 | +0.11(+0.73%) |
Mar 10, 2010 | 14.92 | 15.30 | 14.75 | 15.12 | 187,757 | +0.15(+1.00%) |
Mar 09, 2010 | 14.50 | 15.20 | 14.50 | 14.97 | 217,737 | +0.43(+2.96%) |
Mar 08, 2010 | 14.38 | 14.60 | 14.30 | 14.54 | 151,499 | +0.11(+0.76%) |
Mar 05, 2010 | 13.65 | 15.00 | 13.61 | 14.43 | 470,050 | +0.88(+6.49%) |
Mar 04, 2010 | 13.25 | 13.61 | 13.22 | 13.55 | 119,898 | +0.33(+2.50%) |
Mar 03, 2010 | 13.35 | 13.58 | 13.10 | 13.22 | 396,538 | -0.16(-1.20%) |
Mar 02, 2010 | 13.36 | 13.53 | 13.22 | 13.38 | 217,924 | +0.01(+0.07%) |
Mar 01, 2010 | 13.39 | 13.53 | 13.22 | 13.37 | 259,027 | +0.10(+0.75%) |
Feb 26, 2010 | 13.39 | 13.46 | 13.22 | 13.27 | 502,749 | -0.15(-1.12%) |
Feb 25, 2010 | 13.61 | 13.84 | 13.37 | 13.42 | 307,890 | -0.32(-2.33%) |
Feb 24, 2010 | 13.37 | 13.88 | 13.36 | 13.74 | 260,013 | +0.40(+3.00%) |
Feb 23, 2010 | 13.57 | 13.57 | 13.16 | 13.34 | 168,895 | -0.22(-1.62%) |
Feb 22, 2010 | 14.00 | 14.00 | 13.46 | 13.56 | 166,267 | -0.43(-3.07%) |
Feb 19, 2010 | 13.78 | 14.14 | 13.69 | 13.99 | 122,574 | +0.20(+1.45%) |
Feb 18, 2010 | 14.35 | 14.40 | 13.65 | 13.79 | 332,560 | -0.63(-4.37%) |
Feb 17, 2010 | 14.21 | 14.43 | 14.11 | 14.42 | 101,293 | +0.30(+2.12%) |
Feb 16, 2010 | 14.23 | 14.25 | 14.00 | 14.12 | 166,889 | +0.02(+0.14%) |
Feb 12, 2010 | 13.80 | 14.10 | 14.10 | 14.10 | 296,200 | +0.04(+0.28%) |
Feb 11, 2010 | 13.63 | 14.09 | 13.50 | 14.06 | 281,157 | +0.34(+2.48%) |
Feb 10, 2010 | 13.47 | 13.74 | 13.03 | 13.72 | 335,184 | +0.16(+1.18%) |
Feb 09, 2010 | 14.37 | 14.37 | 13.44 | 13.56 | 378,801 | -0.63(-4.44%) |
Feb 08, 2010 | 14.55 | 14.55 | 14.07 | 14.19 | 301,665 | -0.37(-2.54%) |
Feb 05, 2010 | 15.41 | 15.47 | 14.27 | 14.56 | 466,679 | -0.94(-6.06%) |
Feb 04, 2010 | 15.26 | 16.02 | 15.12 | 15.50 | 873,030 | +0.77(+5.23%) |
Feb 03, 2010 | 14.47 | 14.75 | 14.20 | 14.73 | 187,825 | +0.14(+0.96%) |
Feb 02, 2010 | 14.17 | 14.85 | 14.07 | 14.59 | 226,784 | +0.16(+1.11%) |
Feb 01, 2010 | 14.55 | 14.75 | 14.15 | 14.43 | 178,246 | -0.08(-0.55%) |
Jan 29, 2010 | 14.25 | 14.52 | 13.98 | 14.51 | 406,409 | +0.40(+2.83%) |
Jan 28, 2010 | 15.06 | 15.13 | 14.07 | 14.11 | 285,720 | -0.94(-6.25%) |
Jan 27, 2010 | 14.79 | 15.09 | 14.62 | 15.05 | 190,550 | +0.20(+1.35%) |
Jan 26, 2010 | 15.20 | 15.31 | 14.85 | 14.85 | 327,532 | -0.41(-2.69%) |
Jan 25, 2010 | 16.06 | 16.06 | 15.16 | 15.26 | 293,327 | -0.59(-3.72%) |
Jan 22, 2010 | 16.28 | 16.84 | 15.80 | 15.85 | 318,758 | -0.50(-3.06%) |
Jan 21, 2010 | 16.44 | 16.86 | 16.02 | 16.35 | 308,892 | -0.08(-0.49%) |
Jan 20, 2010 | 16.43 | 16.68 | 16.23 | 16.43 | 199,342 | -0.33(-1.97%) |
Jan 19, 2010 | 16.82 | 17.00 | 16.60 | 16.76 | 247,411 | -0.07(-0.42%) |
Jan 15, 2010 | 16.66 | 16.83 | 16.83 | 16.83 | 314,300 | +0.25(+1.51%) |
Jan 14, 2010 | 16.50 | 16.85 | 16.49 | 16.58 | 165,467 | +0.04(+0.24%) |
Jan 13, 2010 | 16.55 | 16.72 | 16.37 | 16.54 | 130,169 | +0.08(+0.49%) |
Jan 12, 2010 | 16.48 | 16.58 | 16.30 | 16.46 | 307,001 | -0.14(-0.84%) |
Jan 11, 2010 | 16.74 | 16.95 | 16.40 | 16.60 | 221,725 | -0.11(-0.66%) |
Jan 08, 2010 | 16.58 | 17.00 | 16.50 | 16.71 | 146,080 | +0.01(+0.06%) |
Jan 07, 2010 | 16.75 | 17.02 | 16.49 | 16.70 | 250,427 | -0.12(-0.71%) |
Jan 06, 2010 | 15.53 | 17.22 | 15.53 | 16.82 | 603,246 | +1.31(+8.45%) |
Jan 05, 2010 | 15.35 | 15.56 | 15.30 | 15.51 | 164,599 | +0.09(+0.58%) |
Jan 04, 2010 | 15.07 | 15.49 | 15.07 | 15.42 | 161,950 | +0.61(+4.12%) |
Dec 31, 2009 | 15.14 | 14.81 | 14.81 | 14.81 | 153,400 | -0.29(-1.92%) |
Dec 30, 2009 | 14.99 | 15.26 | 14.80 | 15.10 | 132,509 | +0.02(+0.13%) |
Dec 29, 2009 | 15.00 | 15.18 | 14.85 | 15.08 | 137,622 | +0.17(+1.14%) |
Dec 28, 2009 | 14.99 | 15.10 | 14.74 | 14.91 | 218,339 | -0.06(-0.40%) |
Dec 24, 2009 | 15.11 | 15.11 | 14.81 | 14.97 | 69,549 | -0.14(-0.93%) |
Dec 23, 2009 | 14.87 | 15.20 | 14.55 | 15.11 | 259,580 | +0.31(+2.09%) |
Dec 22, 2009 | 14.27 | 14.87 | 14.10 | 14.80 | 338,667 | +0.59(+4.15%) |
Dec 21, 2009 | 14.34 | 14.50 | 14.13 | 14.21 | 181,111 | -0.07(-0.49%) |
Dec 18, 2009 | 13.99 | 14.30 | 13.62 | 14.28 | 857,551 | +0.47(+3.40%) |
Dec 17, 2009 | 14.21 | 14.28 | 13.75 | 13.81 | 129,610 | -0.60(-4.16%) |
Dec 16, 2009 | 14.13 | 14.49 | 14.04 | 14.41 | 233,380 | +0.34(+2.42%) |
Dec 15, 2009 | 14.14 | 14.41 | 13.98 | 14.07 | 222,510 | -0.07(-0.50%) |
Dec 14, 2009 | 14.20 | 14.28 | 14.04 | 14.14 | 229,430 | +0.41(+2.99%) |
Dec 11, 2009 | 13.98 | 14.04 | 13.55 | 13.73 | 123,417 | -0.20(-1.44%) |
Dec 10, 2009 | 13.80 | 14.08 | 13.72 | 13.93 | 210,310 | +0.16(+1.16%) |
Dec 09, 2009 | 13.59 | 13.79 | 13.36 | 13.77 | 133,851 | +0.13(+0.95%) |
Dec 08, 2009 | 13.60 | 13.70 | 13.30 | 13.64 | 171,878 | -0.04(-0.29%) |
Dec 07, 2009 | 13.56 | 13.86 | 13.50 | 13.68 | 131,208 | +0.08(+0.59%) |
Dec 04, 2009 | 12.64 | 13.87 | 12.64 | 13.60 | 345,237 | +1.25(+10.12%) |
Dec 03, 2009 | 12.42 | 12.54 | 12.29 | 12.35 | 276,756 | +0.03(+0.24%) |
Dec 02, 2009 | 12.42 | 12.62 | 12.21 | 12.32 | 229,525 | -0.10(-0.81%) |
Dec 01, 2009 | 12.26 | 12.52 | 12.09 | 12.42 | 304,970 | +0.26(+2.14%) |
Nov 30, 2009 | 12.28 | 12.36 | 11.93 | 12.16 | 320,624 | -0.18(-1.46%) |
Nov 27, 2009 | 12.29 | 12.58 | 12.21 | 12.34 | 100,611 | -0.38(-2.99%) |
Nov 25, 2009 | 12.93 | 12.95 | 12.69 | 12.72 | 116,656 | -0.17(-1.32%) |
Nov 24, 2009 | 13.11 | 13.18 | 12.70 | 12.89 | 158,090 | -0.25(-1.90%) |
Nov 23, 2009 | 13.06 | 13.37 | 12.98 | 13.14 | 217,632 | +0.43(+3.38%) |
Nov 20, 2009 | 12.62 | 12.71 | 12.33 | 12.71 | 178,293 | +0.01(+0.08%) |
Nov 19, 2009 | 12.97 | 12.97 | 12.70 | 12.70 | 201,878 | -0.40(-3.05%) |
Nov 18, 2009 | 13.41 | 13.46 | 12.89 | 13.10 | 194,934 | -0.37(-2.75%) |
Nov 17, 2009 | 13.40 | 13.54 | 13.27 | 13.47 | 169,091 | -0.03(-0.22%) |
Nov 16, 2009 | 12.88 | 13.51 | 12.73 | 13.50 | 247,609 | +0.72(+5.63%) |
Nov 13, 2009 | 12.55 | 12.79 | 12.39 | 12.78 | 162,737 | +0.19(+1.51%) |
Nov 12, 2009 | 13.00 | 13.15 | 12.52 | 12.59 | 239,187 | -0.48(-3.67%) |
Nov 11, 2009 | 13.30 | 13.30 | 12.89 | 13.07 | 155,944 | -0.08(-0.61%) |
Nov 10, 2009 | 13.27 | 13.47 | 12.96 | 13.15 | 268,015 | -0.22(-1.65%) |
Nov 09, 2009 | 13.06 | 13.38 | 13.01 | 13.37 | 314,761 | +0.41(+3.16%) |
Nov 06, 2009 | 12.63 | 13.02 | 12.56 | 12.96 | 294,419 | +0.12(+0.93%) |
Nov 05, 2009 | 12.05 | 12.99 | 12.01 | 12.84 | 381,617 | +0.89(+7.45%) |
Nov 04, 2009 | 12.40 | 12.44 | 11.94 | 11.95 | 306,649 | -0.38(-3.08%) |
Nov 03, 2009 | 11.98 | 12.40 | 11.85 | 12.33 | 311,371 | +0.38(+3.18%) |
Nov 02, 2009 | 12.23 | 12.38 | 11.69 | 11.95 | 494,935 | -0.15(-1.24%) |
Oct 30, 2009 | 12.07 | 12.21 | 11.87 | 12.10 | 459,098 | -0.05(-0.41%) |
Oct 29, 2009 | 12.36 | 12.40 | 12.10 | 12.15 | 563,805 | -0.10(-0.82%) |
Oct 28, 2009 | 13.28 | 13.30 | 12.02 | 12.25 | 813,391 | -1.12(-8.38%) |
Oct 27, 2009 | 13.64 | 13.64 | 13.21 | 13.37 | 976,815 | -0.26(-1.91%) |
Oct 26, 2009 | 13.97 | 14.38 | 13.42 | 13.63 | 375,777 | -0.36(-2.57%) |
Oct 23, 2009 | 14.02 | 14.16 | 13.84 | 13.99 | 471,541 | -0.10(-0.71%) |
Oct 22, 2009 | 15.30 | 15.30 | 13.42 | 14.09 | 1,335,484 | -0.83(-5.56%) |
Oct 21, 2009 | 15.06 | 15.39 | 14.85 | 14.92 | 516,572 | -0.22(-1.45%) |
Oct 20, 2009 | 15.12 | 15.29 | 15.11 | 15.14 | 261,761 | -0.16(-1.05%) |
Oct 19, 2009 | 15.20 | 15.37 | 14.98 | 15.30 | 143,863 | +0.15(+0.99%) |
Oct 16, 2009 | 15.29 | 15.30 | 15.02 | 15.15 | 206,432 | -0.25(-1.62%) |
Oct 15, 2009 | 15.00 | 15.41 | 15.00 | 15.40 | 242,367 | +0.05(+0.33%) |
Oct 14, 2009 | 15.10 | 15.49 | 14.99 | 15.35 | 329,422 | +0.50(+3.37%) |
Oct 13, 2009 | 14.91 | 15.03 | 14.63 | 14.85 | 275,157 | -0.07(-0.47%) |
Oct 12, 2009 | 14.98 | 15.08 | 14.77 | 14.92 | 212,422 | -0.09(-0.60%) |
Oct 09, 2009 | 14.66 | 15.05 | 14.61 | 15.01 | 235,117 | +0.27(+1.83%) |
Oct 08, 2009 | 14.52 | 14.89 | 14.29 | 14.74 | 358,537 | +0.44(+3.08%) |
Oct 07, 2009 | 14.20 | 14.50 | 14.14 | 14.30 | 253,964 | +0.10(+0.70%) |
Oct 06, 2009 | 14.26 | 14.32 | 14.04 | 14.20 | 251,539 | +0.22(+1.57%) |
Oct 05, 2009 | 13.83 | 14.04 | 13.67 | 13.98 | 274,282 | +0.27(+1.97%) |
Oct 02, 2009 | 13.91 | 14.06 | 13.70 | 13.71 | 341,895 | -0.31(-2.21%) |
Oct 01, 2009 | 14.03 | 14.35 | 13.51 | 14.02 | 342,236 | -0.05(-0.36%) |
Sep 30, 2009 | 14.81 | 14.84 | 13.92 | 14.07 | 272,152 | -0.79(-5.32%) |
Sep 29, 2009 | 14.94 | 15.18 | 14.73 | 14.86 | 143,422 | -0.11(-0.73%) |
Sep 28, 2009 | 14.99 | 15.35 | 14.92 | 14.97 | 201,333 | +0.08(+0.54%) |
Sep 25, 2009 | 15.00 | 15.14 | 14.78 | 14.89 | 398,021 | -0.23(-1.52%) |
Sep 24, 2009 | 15.02 | 15.17 | 14.82 | 15.12 | 512,085 | +0.12(+0.80%) |
Sep 23, 2009 | 15.12 | 15.29 | 14.92 | 15.00 | 345,227 | -0.14(-0.92%) |
Sep 22, 2009 | 15.03 | 15.22 | 14.90 | 15.14 | 295,150 | +0.19(+1.27%) |
Sep 21, 2009 | 14.86 | 14.98 | 14.50 | 14.95 | 431,207 | -0.03(-0.20%) |
Sep 18, 2009 | 14.65 | 15.03 | 14.47 | 14.98 | 433,981 | +0.34(+2.32%) |
Sep 17, 2009 | 14.40 | 14.66 | 14.28 | 14.64 | 251,683 | +0.39(+2.74%) |
Sep 16, 2009 | 14.14 | 14.46 | 14.00 | 14.25 | 174,963 | +0.12(+0.85%) |
Sep 15, 2009 | 14.12 | 14.23 | 13.83 | 14.13 | 185,890 | -0.05(-0.35%) |
Sep 14, 2009 | 13.82 | 14.19 | 13.82 | 14.18 | 220,912 | +0.18(+1.29%) |
Sep 11, 2009 | 13.69 | 14.05 | 13.65 | 14.00 | 264,705 | +0.29(+2.12%) |
Sep 10, 2009 | 13.53 | 13.71 | 13.34 | 13.71 | 293,450 | +0.18(+1.33%) |
Sep 09, 2009 | 13.45 | 13.73 | 13.31 | 13.53 | 344,550 | +0.10(+0.74%) |
Sep 08, 2009 | 13.81 | 13.84 | 13.23 | 13.43 | 316,276 | -0.32(-2.33%) |
Sep 04, 2009 | 13.71 | 13.77 | 13.36 | 13.75 | 252,754 | -0.04(-0.29%) |
Sep 03, 2009 | 13.28 | 13.84 | 12.96 | 13.79 | 368,176 | +0.52(+3.92%) |
Sep 02, 2009 | 13.18 | 13.65 | 13.12 | 13.27 | 265,486 | +0.09(+0.68%) |
Sep 01, 2009 | 13.38 | 13.84 | 13.04 | 13.18 | 445,883 | -0.42(-3.09%) |
Aug 31, 2009 | 13.53 | 13.67 | 13.38 | 13.60 | 371,656 | -0.20(-1.45%) |
Aug 28, 2009 | 14.05 | 14.10 | 13.59 | 13.80 | 304,018 | -0.16(-1.15%) |
Aug 27, 2009 | 13.76 | 14.21 | 13.70 | 13.96 | 573,917 | +0.02(+0.14%) |
Aug 26, 2009 | 13.26 | 14.10 | 13.24 | 13.94 | 1,013,318 | +0.70(+5.29%) |
Aug 25, 2009 | 13.29 | 13.53 | 13.16 | 13.24 | 344,744 | -0.01(-0.08%) |
Aug 24, 2009 | 14.07 | 14.07 | 13.19 | 13.25 | 331,454 | -0.74(-5.29%) |
Aug 21, 2009 | 14.00 | 14.30 | 13.65 | 13.99 | 531,915 | +0.19(+1.38%) |
Aug 20, 2009 | 13.47 | 14.26 | 13.16 | 13.80 | 392,243 | +0.25(+1.85%) |
Aug 19, 2009 | 13.09 | 13.59 | 12.94 | 13.55 | 565,055 | +0.24(+1.80%) |
Aug 18, 2009 | 13.33 | 13.48 | 12.96 | 13.31 | 311,937 | +0.45(+3.50%) |
Aug 17, 2009 | 12.88 | 13.36 | 12.76 | 12.86 | 534,357 | -0.60(-4.46%) |
Aug 14, 2009 | 13.40 | 13.60 | 13.21 | 13.46 | 491,131 | -0.02(-0.15%) |
Aug 13, 2009 | 13.40 | 13.59 | 13.06 | 13.48 | 539,813 | +0.20(+1.51%) |
Aug 12, 2009 | 13.00 | 13.42 | 12.81 | 13.28 | 417,292 | +0.28(+2.15%) |
Aug 11, 2009 | 13.40 | 13.40 | 12.84 | 13.00 | 164,714 | -0.51(-3.77%) |
Aug 10, 2009 | 12.87 | 14.08 | 12.81 | 13.51 | 902,477 | +0.48(+3.68%) |
Aug 07, 2009 | 12.84 | 13.22 | 12.70 | 13.03 | 473,779 | +0.48(+3.82%) |
Aug 06, 2009 | 12.90 | 12.98 | 12.40 | 12.55 | 181,700 | -0.25(-1.95%) |
Aug 05, 2009 | 12.92 | 13.11 | 12.51 | 12.80 | 573,899 | -0.15(-1.16%) |
Aug 04, 2009 | 12.73 | 13.02 | 12.51 | 12.95 | 203,864 | +0.16(+1.25%) |
Aug 03, 2009 | 12.79 | 12.89 | 12.45 | 12.79 | 224,202 | +0.09(+0.71%) |
Jul 31, 2009 | 12.73 | 13.10 | 12.59 | 12.70 | 364,845 | -0.13(-1.01%) |
Jul 30, 2009 | 12.85 | 13.00 | 12.73 | 12.83 | 239,786 | +0.10(+0.79%) |
Jul 29, 2009 | 12.46 | 13.03 | 12.30 | 12.73 | 236,899 | +0.18(+1.43%) |
Jul 28, 2009 | 12.74 | 12.86 | 12.43 | 12.55 | 520,601 | -0.33(-2.54%) |
Jul 27, 2009 | 12.73 | 13.26 | 12.72 | 12.88 | 365,207 | -0.01(-0.10%) |
Jul 24, 2009 | 12.49 | 13.11 | 12.33 | 12.89 | 451 | +0.24(+1.90%) |
Jul 23, 2009 | 10.84 | 12.90 | 10.84 | 12.65 | 2,887,133 | +3.64(+40.40%) |
Jul 22, 2009 | 8.990 | 9.110 | 8.710 | 9.010 | 203,566 | +0.00(+0.00%) |
Jul 21, 2009 | 9.400 | 9.460 | 8.960 | 9.010 | 371,131 | -0.33(-3.53%) |
Jul 20, 2009 | 9.150 | 9.380 | 8.970 | 9.340 | 190,033 | +0.26(+2.86%) |
Jul 17, 2009 | 9.310 | 9.450 | 8.930 | 9.080 | 222,484 | -0.26(-2.78%) |
Jul 16, 2009 | 9.090 | 9.360 | 8.930 | 9.340 | 231,392 | +0.17(+1.85%) |
Jul 15, 2009 | 8.350 | 9.210 | 8.300 | 9.170 | 448,550 | +0.92(+11.15%) |
Jul 14, 2009 | 8.020 | 8.260 | 7.928 | 8.250 | 102,249 | +0.20(+2.48%) |
Jul 13, 2009 | 7.740 | 8.090 | 7.740 | 8.050 | 147,255 | +0.18(+2.29%) |
Jul 10, 2009 | 7.670 | 7.940 | 7.550 | 7.870 | 289,898 | +0.13(+1.68%) |
Jul 09, 2009 | 7.790 | 7.850 | 7.600 | 7.740 | 110,567 | -0.02(-0.26%) |
Jul 08, 2009 | 7.840 | 7.980 | 7.720 | 7.760 | 358,456 | -0.06(-0.77%) |
Jul 07, 2009 | 8.030 | 8.030 | 7.790 | 7.820 | 272,721 | -0.18(-2.25%) |
Jul 06, 2009 | 8.120 | 8.120 | 7.700 | 8.000 | 312,883 | -0.18(-2.20%) |
Jul 02, 2009 | 8.500 | 8.550 | 8.000 | 8.180 | 182,952 | -0.61(-6.94%) |
Jul 01, 2009 | 8.490 | 8.880 | 8.400 | 8.790 | 170,267 | +0.39(+4.64%) |
Jun 30, 2009 | 8.380 | 8.610 | 8.340 | 8.400 | 206,652 | +0.00(+0.00%) |
Jun 29, 2009 | 8.340 | 8.500 | 7.920 | 8.400 | 166,086 | +0.07(+0.84%) |
Jun 26, 2009 | 8.010 | 8.370 | 7.890 | 8.330 | 513,920 | +0.25(+3.09%) |
Jun 25, 2009 | 7.900 | 8.090 | 7.780 | 8.080 | 158,607 | +0.23(+2.93%) |
Jun 24, 2009 | 7.680 | 7.940 | 7.680 | 7.850 | 237,920 | +0.18(+2.35%) |
Jun 23, 2009 | 7.840 | 7.870 | 7.600 | 7.670 | 175,383 | -0.01(-0.13%) |
Jun 22, 2009 | 8.060 | 8.060 | 7.670 | 7.680 | 313,002 | -0.42(-5.19%) |
Jun 19, 2009 | 8.810 | 8.890 | 8.050 | 8.100 | 361,786 | -0.56(-6.47%) |
Jun 18, 2009 | 8.540 | 8.680 | 8.360 | 8.660 | 180,972 | +0.08(+0.93%) |
Jun 17, 2009 | 8.340 | 8.720 | 8.210 | 8.580 | 157,217 | +0.22(+2.63%) |
Jun 16, 2009 | 8.730 | 8.730 | 8.150 | 8.360 | 177,659 | -0.26(-3.02%) |
Jun 15, 2009 | 9.000 | 9.000 | 8.470 | 8.620 | 178,781 | -0.44(-4.86%) |
Jun 12, 2009 | 9.130 | 9.200 | 8.700 | 9.060 | 177,046 | -0.11(-1.20%) |
Jun 11, 2009 | 9.260 | 9.410 | 9.130 | 9.170 | 262,987 | -0.09(-0.97%) |
Jun 10, 2009 | 9.400 | 9.440 | 8.990 | 9.260 | 219,117 | -0.08(-0.86%) |
Jun 09, 2009 | 9.430 | 9.670 | 9.210 | 9.340 | 166,831 | -0.06(-0.64%) |
Jun 08, 2009 | 9.570 | 9.610 | 9.360 | 9.400 | 152,002 | -0.20(-2.08%) |
Jun 05, 2009 | 9.280 | 9.850 | 9.280 | 9.600 | 142,202 | +0.38(+4.12%) |
Jun 04, 2009 | 9.180 | 9.260 | 8.730 | 9.220 | 184,594 | +0.07(+0.77%) |
Jun 03, 2009 | 9.370 | 9.370 | 8.930 | 9.150 | 162,905 | -0.28(-2.97%) |
Jun 02, 2009 | 9.230 | 9.680 | 9.150 | 9.430 | 186,704 | +0.12(+1.29%) |
Jun 01, 2009 | 8.720 | 9.400 | 8.660 | 9.310 | 202,538 | +0.78(+9.14%) |
May 29, 2009 | 8.540 | 8.600 | 8.310 | 8.530 | 228,738 | -0.02(-0.23%) |
May 28, 2009 | 8.640 | 8.820 | 8.310 | 8.550 | 189,680 | -0.01(-0.12%) |
May 27, 2009 | 9.060 | 9.150 | 8.530 | 8.560 | 284,926 | -0.53(-5.83%) |
May 26, 2009 | 8.300 | 9.270 | 8.300 | 9.090 | 193,690 | +0.56(+6.57%) |
May 22, 2009 | 8.850 | 8.880 | 8.480 | 8.530 | 159,877 | -0.29(-3.29%) |
May 21, 2009 | 8.750 | 8.880 | 8.580 | 8.820 | 224,440 | -0.08(-0.90%) |
May 20, 2009 | 9.160 | 9.220 | 8.870 | 8.900 | 261,562 | -0.21(-2.31%) |
May 19, 2009 | 9.170 | 9.220 | 8.980 | 9.110 | 171,254 | -0.21(-2.25%) |
May 18, 2009 | 9.290 | 9.350 | 9.010 | 9.320 | 259,661 | +0.14(+1.53%) |
May 15, 2009 | 9.330 | 9.470 | 9.120 | 9.180 | 239,615 | -0.17(-1.82%) |
May 14, 2009 | 9.360 | 9.520 | 9.230 | 9.350 | 182,392 | +0.07(+0.75%) |
May 13, 2009 | 9.360 | 9.520 | 9.250 | 9.280 | 456,819 | -0.25(-2.62%) |
May 12, 2009 | 9.470 | 9.730 | 9.260 | 9.530 | 421,507 | -0.01(-0.10%) |
May 11, 2009 | 9.160 | 9.700 | 8.960 | 9.540 | 337,076 | +0.35(+3.81%) |
May 08, 2009 | 8.830 | 9.250 | 8.740 | 9.190 | 417,765 | +0.47(+5.39%) |
May 07, 2009 | 9.300 | 9.420 | 8.700 | 8.720 | 212,952 | -0.33(-3.65%) |
May 06, 2009 | 9.510 | 9.560 | 8.810 | 9.050 | 465,084 | -0.44(-4.64%) |
May 05, 2009 | 9.910 | 9.930 | 9.370 | 9.490 | 271,402 | -0.51(-5.10%) |
May 04, 2009 | 9.890 | 10.01 | 9.850 | 10.00 | 298,863 | +0.52(+5.49%) |
May 01, 2009 | 9.710 | 9.730 | 9.410 | 9.480 | 270,876 | -0.23(-2.37%) |
Apr 30, 2009 | 9.970 | 10.17 | 9.650 | 9.710 | 322,474 | -0.22(-2.22%) |
Apr 29, 2009 | 9.450 | 10.10 | 9.400 | 9.930 | 429,793 | +0.54(+5.75%) |
Apr 28, 2009 | 9.210 | 9.720 | 9.030 | 9.390 | 457,915 | +0.05(+0.54%) |
Apr 27, 2009 | 9.150 | 9.460 | 9.060 | 9.340 | 481,454 | -0.20(-2.10%) |
Apr 24, 2009 | 9.290 | 9.650 | 8.908 | 9.540 | 490,082 | +0.28(+3.02%) |
Apr 23, 2009 | 9.730 | 9.730 | 8.510 | 9.260 | 659,390 | -0.57(-5.80%) |
Apr 22, 2009 | 8.860 | 10.29 | 8.860 | 9.830 | 532,691 | +0.85(+9.47%) |
Apr 21, 2009 | 8.810 | 9.320 | 8.670 | 8.980 | 583,734 | +0.16(+1.81%) |
Apr 20, 2009 | 9.500 | 9.590 | 8.770 | 8.820 | 343,544 | -1.02(-10.37%) |
Apr 17, 2009 | 9.400 | 9.950 | 9.390 | 9.840 | 306,696 | +0.49(+5.24%) |
Apr 16, 2009 | 9.130 | 9.480 | 8.960 | 9.350 | 228,109 | +0.34(+3.77%) |
Apr 15, 2009 | 8.570 | 9.040 | 8.490 | 9.010 | 193,840 | +0.37(+4.28%) |
Apr 14, 2009 | 8.930 | 9.030 | 8.540 | 8.640 | 309,292 | -0.49(-5.37%) |
Apr 13, 2009 | 9.100 | 9.190 | 8.730 | 9.130 | 264,862 | -0.14(-1.51%) |
Apr 09, 2009 | 9.130 | 9.440 | 9.020 | 9.270 | 444,860 | +0.35(+3.92%) |
Apr 08, 2009 | 8.530 | 8.930 | 8.490 | 8.920 | 233,667 | +0.43(+5.06%) |
Apr 07, 2009 | 8.830 | 9.090 | 8.480 | 8.490 | 227,304 | -0.50(-5.56%) |
Apr 06, 2009 | 9.180 | 9.180 | 8.950 | 8.990 | 284,746 | -0.37(-3.95%) |
Apr 03, 2009 | 9.180 | 9.400 | 9.050 | 9.360 | 255,438 | +0.18(+1.96%) |
Apr 02, 2009 | 8.570 | 9.590 | 8.430 | 9.180 | 290,611 | +0.81(+9.68%) |