Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.91 | 11.13 | 10.80 | 10.99 | 438,386 | +0.00(+0.03%) |
Mar 30, 2010 | 10.89 | 11.20 | 10.85 | 10.99 | 509,091 | +0.28(+2.61%) |
Mar 29, 2010 | 10.70 | 10.83 | 10.60 | 10.71 | 152,407 | +0.02(+0.16%) |
Mar 26, 2010 | 10.75 | 10.95 | 10.53 | 10.69 | 256,411 | +0.02(+0.19%) |
Mar 25, 2010 | 11.01 | 11.27 | 10.67 | 10.67 | 326,209 | -0.30(-2.73%) |
Mar 24, 2010 | 10.94 | 11.21 | 10.94 | 10.97 | 269,122 | -0.03(-0.26%) |
Mar 23, 2010 | 10.97 | 11.11 | 10.56 | 11.00 | 434,766 | +0.04(+0.39%) |
Mar 22, 2010 | 10.47 | 10.98 | 10.31 | 10.96 | 510,857 | +0.43(+4.04%) |
Mar 19, 2010 | 11.00 | 11.01 | 10.44 | 10.53 | 1,785,410 | -0.40(-3.68%) |
Mar 18, 2010 | 11.22 | 11.28 | 10.91 | 10.93 | 324,478 | -0.31(-2.79%) |
Mar 17, 2010 | 11.19 | 11.41 | 11.16 | 11.25 | 315,822 | +0.05(+0.48%) |
Mar 16, 2010 | 11.22 | 11.28 | 11.04 | 11.19 | 328,914 | -0.01(-0.08%) |
Mar 15, 2010 | 11.04 | 11.24 | 10.83 | 11.20 | 740,586 | +0.31(+2.80%) |
Mar 12, 2010 | 11.13 | 11.16 | 10.66 | 10.90 | 310,856 | -0.22(-1.98%) |
Mar 11, 2010 | 11.13 | 11.15 | 10.98 | 11.12 | 324,068 | -0.09(-0.84%) |
Mar 10, 2010 | 10.95 | 11.41 | 10.95 | 11.21 | 694,910 | +0.23(+2.08%) |
Mar 09, 2010 | 11.09 | 11.17 | 10.83 | 10.98 | 512,637 | -0.18(-1.61%) |
Mar 08, 2010 | 10.67 | 11.17 | 10.56 | 11.16 | 523,571 | +0.53(+4.94%) |
Mar 05, 2010 | 10.48 | 10.69 | 10.37 | 10.64 | 445,661 | +0.19(+1.80%) |
Mar 04, 2010 | 10.43 | 10.59 | 10.25 | 10.45 | 171,243 | +0.05(+0.44%) |
Mar 03, 2010 | 10.37 | 10.63 | 10.29 | 10.40 | 439,682 | +0.09(+0.86%) |
Mar 02, 2010 | 10.55 | 10.55 | 10.18 | 10.32 | 478,645 | -0.23(-2.14%) |
Mar 01, 2010 | 10.12 | 10.55 | 10.05 | 10.54 | 564,492 | +0.49(+4.82%) |
Feb 26, 2010 | 9.999 | 10.13 | 9.668 | 10.06 | 442,910 | +0.09(+0.95%) |
Feb 25, 2010 | 9.771 | 9.970 | 9.545 | 9.962 | 623,577 | +0.02(+0.20%) |
Feb 24, 2010 | 9.976 | 10.06 | 9.616 | 9.942 | 487,108 | +0.02(+0.20%) |
Feb 23, 2010 | 10.20 | 10.41 | 9.813 | 9.922 | 449,922 | -0.33(-3.17%) |
Feb 22, 2010 | 10.20 | 10.39 | 10.10 | 10.25 | 193,349 | +0.05(+0.50%) |
Feb 19, 2010 | 10.07 | 10.28 | 9.947 | 10.20 | 289,038 | +0.12(+1.22%) |
Feb 18, 2010 | 10.08 | 10.15 | 9.790 | 10.07 | 317,935 | -0.05(-0.54%) |
Feb 17, 2010 | 10.54 | 10.57 | 9.830 | 10.13 | 459,644 | -0.40(-3.80%) |
Feb 16, 2010 | 10.49 | 10.53 | 10.35 | 10.53 | 294,357 | +0.09(+0.82%) |
Feb 12, 2010 | 10.20 | 10.44 | 10.44 | 10.44 | 424,035 | +0.10(+0.99%) |
Feb 11, 2010 | 9.913 | 10.34 | 9.746 | 10.34 | 667,309 | +0.42(+4.23%) |
Feb 10, 2010 | 9.745 | 10.00 | 9.431 | 9.919 | 719,591 | +0.18(+1.85%) |
Feb 09, 2010 | 9.762 | 10.06 | 9.659 | 9.739 | 683,857 | +0.32(+3.36%) |
Feb 08, 2010 | 9.297 | 9.785 | 9.243 | 9.422 | 332,485 | -0.11(-1.14%) |
Feb 05, 2010 | 9.417 | 9.736 | 9.086 | 9.531 | 596,183 | +0.11(+1.15%) |
Feb 04, 2010 | 9.813 | 9.870 | 9.317 | 9.422 | 621,793 | -0.50(-5.06%) |
Feb 03, 2010 | 9.965 | 10.05 | 9.719 | 9.925 | 324,996 | -0.12(-1.17%) |
Feb 02, 2010 | 9.682 | 10.15 | 9.574 | 10.04 | 537,571 | +0.34(+3.53%) |
Feb 01, 2010 | 9.702 | 10.11 | 9.511 | 9.699 | 376,308 | +0.01(+0.15%) |
Jan 29, 2010 | 9.671 | 10.06 | 9.628 | 9.685 | 478,970 | +0.03(+0.33%) |
Jan 28, 2010 | 9.813 | 9.887 | 9.382 | 9.654 | 489,329 | -0.11(-1.14%) |
Jan 27, 2010 | 9.596 | 9.873 | 9.420 | 9.765 | 352,191 | +0.14(+1.48%) |
Jan 26, 2010 | 9.905 | 10.08 | 9.568 | 9.622 | 299,221 | -0.35(-3.52%) |
Jan 25, 2010 | 9.742 | 10.05 | 9.425 | 9.973 | 508,614 | +0.35(+3.65%) |
Jan 22, 2010 | 9.705 | 10.17 | 9.428 | 9.622 | 607,979 | -0.06(-0.65%) |
Jan 21, 2010 | 9.919 | 10.04 | 9.457 | 9.685 | 674,763 | -0.19(-1.91%) |
Jan 20, 2010 | 10.40 | 10.40 | 9.608 | 9.873 | 602,992 | -0.62(-5.90%) |
Jan 19, 2010 | 10.21 | 10.53 | 10.14 | 10.49 | 419,048 | +0.28(+2.77%) |
Jan 15, 2010 | 10.61 | 10.21 | 10.21 | 10.21 | 583,486 | -0.36(-3.40%) |
Jan 14, 2010 | 10.66 | 10.75 | 10.54 | 10.57 | 265,961 | -0.11(-1.04%) |
Jan 13, 2010 | 10.72 | 10.93 | 10.58 | 10.68 | 234,614 | +0.04(+0.35%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.49 | 10.64 | 229,164 | -0.13(-1.22%) |
Jan 11, 2010 | 10.98 | 11.03 | 10.56 | 10.77 | 292,840 | -0.17(-1.56%) |
Jan 08, 2010 | 10.88 | 11.34 | 10.70 | 10.95 | 279,772 | -0.01(-0.05%) |
Jan 07, 2010 | 10.36 | 11.05 | 10.36 | 10.95 | 731,797 | +0.60(+5.76%) |
Jan 06, 2010 | 10.50 | 10.61 | 10.27 | 10.36 | 289,525 | -0.13(-1.22%) |
Jan 05, 2010 | 10.68 | 10.73 | 10.36 | 10.48 | 312,352 | -0.20(-1.84%) |
Jan 04, 2010 | 10.62 | 10.68 | 10.52 | 10.68 | 342,116 | +0.18(+1.68%) |
Dec 31, 2009 | 10.71 | 10.50 | 10.50 | 10.50 | 268,088 | -0.23(-2.10%) |
Dec 30, 2009 | 10.65 | 10.99 | 10.58 | 10.73 | 285,253 | +0.04(+0.40%) |
Dec 29, 2009 | 10.79 | 10.79 | 10.66 | 10.69 | 129,194 | -0.04(-0.40%) |
Dec 28, 2009 | 10.92 | 10.92 | 10.56 | 10.73 | 410,813 | -0.18(-1.62%) |
Dec 24, 2009 | 11.00 | 11.01 | 10.81 | 10.91 | 96,827 | -0.05(-0.42%) |
Dec 23, 2009 | 11.11 | 11.13 | 10.66 | 10.95 | 492,319 | -0.12(-1.11%) |
Dec 22, 2009 | 10.81 | 11.16 | 10.72 | 11.07 | 582,810 | +0.25(+2.35%) |
Dec 21, 2009 | 10.91 | 11.12 | 10.63 | 10.82 | 614,374 | -0.05(-0.45%) |
Dec 18, 2009 | 10.88 | 11.00 | 10.69 | 10.87 | 1,281,883 | +0.06(+0.53%) |
Dec 17, 2009 | 10.62 | 10.85 | 10.35 | 10.81 | 473,381 | +0.13(+1.26%) |
Dec 16, 2009 | 10.75 | 10.83 | 10.55 | 10.68 | 300,616 | +0.03(+0.29%) |
Dec 15, 2009 | 10.93 | 11.00 | 10.63 | 10.65 | 374,987 | -0.27(-2.51%) |
Dec 14, 2009 | 10.85 | 10.95 | 10.53 | 10.92 | 287,082 | +0.31(+2.88%) |
Dec 11, 2009 | 10.53 | 10.78 | 10.43 | 10.62 | 439,052 | +0.09(+0.89%) |
Dec 10, 2009 | 11.09 | 11.26 | 10.44 | 10.52 | 585,775 | -0.55(-4.97%) |
Dec 09, 2009 | 11.02 | 11.17 | 10.79 | 11.07 | 312,226 | +0.03(+0.28%) |
Dec 08, 2009 | 11.05 | 11.23 | 10.89 | 11.04 | 409,688 | -0.05(-0.41%) |
Dec 07, 2009 | 11.03 | 11.32 | 10.97 | 11.09 | 626,391 | +0.01(+0.05%) |
Dec 04, 2009 | 10.60 | 11.13 | 10.60 | 11.08 | 991,247 | +0.58(+5.54%) |
Dec 03, 2009 | 10.80 | 10.95 | 10.46 | 10.50 | 729,088 | -0.29(-2.72%) |
Dec 02, 2009 | 10.44 | 10.82 | 10.44 | 10.79 | 713,196 | +0.33(+3.16%) |
Dec 01, 2009 | 10.38 | 10.58 | 10.28 | 10.46 | 965,581 | +0.21(+2.00%) |
Nov 30, 2009 | 9.879 | 10.30 | 9.702 | 10.26 | 732,144 | +0.39(+3.93%) |
Nov 27, 2009 | 9.805 | 10.15 | 9.745 | 9.868 | 351,136 | -0.31(-3.03%) |
Nov 25, 2009 | 10.21 | 10.43 | 9.996 | 10.18 | 371,507 | +0.05(+0.48%) |
Nov 24, 2009 | 10.69 | 10.86 | 10.07 | 10.13 | 1,029,481 | -0.52(-4.88%) |
Nov 23, 2009 | 10.50 | 11.04 | 10.50 | 10.65 | 479,696 | +0.35(+3.38%) |
Nov 20, 2009 | 10.26 | 10.45 | 10.23 | 10.30 | 479,500 | -0.03(-0.33%) |
Nov 19, 2009 | 11.03 | 11.23 | 10.32 | 10.33 | 799,734 | -0.84(-7.51%) |
Nov 18, 2009 | 11.21 | 11.24 | 11.01 | 11.17 | 207,146 | +0.12(+1.08%) |
Nov 17, 2009 | 11.16 | 11.26 | 10.76 | 11.05 | 402,388 | -0.11(-1.00%) |
Nov 16, 2009 | 10.78 | 11.32 | 10.71 | 11.16 | 420,373 | +0.51(+4.80%) |
Nov 13, 2009 | 10.56 | 10.89 | 10.42 | 10.65 | 511,050 | -0.10(-0.93%) |
Nov 12, 2009 | 10.94 | 11.20 | 10.67 | 10.75 | 344,124 | -0.37(-3.31%) |
Nov 11, 2009 | 11.11 | 11.39 | 11.01 | 11.12 | 329,924 | +0.14(+1.25%) |
Nov 10, 2009 | 11.05 | 11.35 | 10.81 | 10.98 | 398,540 | -0.10(-0.93%) |
Nov 09, 2009 | 10.97 | 11.18 | 10.83 | 11.09 | 390,694 | +0.24(+2.18%) |
Nov 06, 2009 | 10.77 | 11.18 | 10.58 | 10.85 | 471,769 | -0.09(-0.86%) |
Nov 05, 2009 | 10.58 | 11.03 | 10.57 | 10.94 | 672,828 | +0.52(+5.01%) |
Nov 04, 2009 | 10.71 | 10.81 | 10.38 | 10.42 | 789,466 | -0.21(-1.93%) |
Nov 03, 2009 | 10.53 | 10.67 | 10.29 | 10.63 | 754,411 | +0.05(+0.43%) |
Nov 02, 2009 | 10.23 | 10.62 | 10.04 | 10.58 | 1,331,632 | +0.40(+3.92%) |
Oct 30, 2009 | 10.40 | 10.53 | 10.13 | 10.18 | 987,575 | -0.25(-2.41%) |
Oct 29, 2009 | 10.25 | 10.61 | 10.25 | 10.43 | 641,008 | +0.27(+2.64%) |
Oct 28, 2009 | 10.86 | 10.93 | 10.11 | 10.16 | 1,099,993 | -0.76(-6.95%) |
Oct 27, 2009 | 11.01 | 11.23 | 10.87 | 10.92 | 736,595 | -0.08(-0.73%) |
Oct 26, 2009 | 11.13 | 11.40 | 10.85 | 11.00 | 655,268 | -0.15(-1.33%) |
Oct 23, 2009 | 11.21 | 11.99 | 11.01 | 11.15 | 899,056 | -0.59(-5.05%) |
Oct 22, 2009 | 11.08 | 12.08 | 10.84 | 11.75 | 1,293,564 | +0.68(+6.16%) |
Oct 21, 2009 | 11.17 | 11.73 | 11.04 | 11.06 | 955,856 | -0.11(-0.94%) |
Oct 20, 2009 | 11.15 | 11.37 | 10.91 | 11.17 | 671,087 | +0.03(+0.26%) |
Oct 19, 2009 | 10.98 | 11.24 | 10.95 | 11.14 | 693,928 | +0.24(+2.23%) |
Oct 16, 2009 | 11.47 | 11.63 | 10.30 | 10.90 | 3,279,017 | -0.84(-7.13%) |
Oct 15, 2009 | 11.72 | 11.85 | 11.47 | 11.73 | 479,019 | +0.00(+0.00%) |
Oct 14, 2009 | 11.61 | 11.95 | 11.53 | 11.73 | 623,185 | +0.25(+2.14%) |
Oct 13, 2009 | 11.28 | 11.87 | 11.22 | 11.49 | 668,553 | +0.18(+1.59%) |
Oct 12, 2009 | 11.55 | 11.67 | 11.28 | 11.31 | 328,242 | -0.13(-1.12%) |
Oct 09, 2009 | 11.57 | 11.79 | 11.28 | 11.44 | 554,610 | -0.15(-1.26%) |
Oct 08, 2009 | 11.17 | 11.98 | 11.17 | 11.58 | 882,379 | +0.47(+4.21%) |
Oct 07, 2009 | 11.18 | 11.34 | 10.99 | 11.11 | 322,063 | -0.12(-1.09%) |
Oct 06, 2009 | 11.12 | 11.62 | 11.02 | 11.24 | 466,852 | +0.22(+1.99%) |
Oct 05, 2009 | 10.86 | 11.23 | 10.85 | 11.02 | 349,534 | +0.15(+1.39%) |
Oct 02, 2009 | 10.62 | 11.09 | 10.52 | 10.87 | 745,044 | +0.13(+1.22%) |
Oct 01, 2009 | 11.17 | 11.36 | 10.73 | 10.73 | 731,752 | -0.53(-4.66%) |
Sep 30, 2009 | 11.55 | 11.77 | 11.03 | 11.26 | 605,775 | -0.31(-2.69%) |
Sep 29, 2009 | 11.48 | 11.76 | 11.26 | 11.57 | 527,440 | +0.14(+1.22%) |
Sep 28, 2009 | 11.38 | 11.64 | 11.23 | 11.43 | 497,579 | +0.09(+0.75%) |
Sep 25, 2009 | 11.37 | 11.69 | 11.26 | 11.35 | 413,070 | -0.09(-0.82%) |
Sep 24, 2009 | 11.65 | 11.89 | 11.36 | 11.44 | 740,909 | -0.19(-1.64%) |
Sep 23, 2009 | 11.88 | 12.03 | 11.59 | 11.63 | 474,408 | -0.27(-2.23%) |
Sep 22, 2009 | 11.93 | 12.22 | 11.83 | 11.90 | 518,746 | +0.09(+0.77%) |
Sep 21, 2009 | 11.97 | 12.12 | 11.54 | 11.81 | 877,021 | -0.21(-1.76%) |
Sep 18, 2009 | 12.31 | 12.46 | 11.98 | 12.02 | 1,882,805 | -0.25(-2.05%) |
Sep 17, 2009 | 12.27 | 12.58 | 11.91 | 12.27 | 756,735 | +0.01(+0.07%) |
Sep 16, 2009 | 11.89 | 12.47 | 11.54 | 12.26 | 784,998 | +0.36(+3.02%) |
Sep 15, 2009 | 11.63 | 12.02 | 11.47 | 11.90 | 743,341 | +0.23(+1.98%) |
Sep 14, 2009 | 11.61 | 11.69 | 11.22 | 11.67 | 632,401 | -0.02(-0.20%) |
Sep 11, 2009 | 11.64 | 11.93 | 11.58 | 11.69 | 414,598 | +0.11(+0.91%) |
Sep 10, 2009 | 11.58 | 11.65 | 11.39 | 11.59 | 580,283 | +0.03(+0.27%) |
Sep 09, 2009 | 11.47 | 11.83 | 11.27 | 11.55 | 615,678 | +0.09(+0.77%) |
Sep 08, 2009 | 11.32 | 11.47 | 10.99 | 11.47 | 867,149 | +0.22(+1.95%) |
Sep 04, 2009 | 11.27 | 11.44 | 11.01 | 11.25 | 515,557 | -0.07(-0.58%) |
Sep 03, 2009 | 11.35 | 11.41 | 11.06 | 11.31 | 458,109 | +0.08(+0.69%) |
Sep 02, 2009 | 11.35 | 11.57 | 11.13 | 11.23 | 601,885 | -0.12(-1.06%) |
Sep 01, 2009 | 11.67 | 12.33 | 11.31 | 11.35 | 641,327 | -0.43(-3.66%) |
Aug 31, 2009 | 12.18 | 12.18 | 11.54 | 11.79 | 700,320 | -0.40(-3.26%) |
Aug 28, 2009 | 12.55 | 12.65 | 11.97 | 12.18 | 545,579 | -0.31(-2.51%) |
Aug 27, 2009 | 13.02 | 13.13 | 12.13 | 12.50 | 688,672 | -0.51(-3.89%) |
Aug 26, 2009 | 12.89 | 13.29 | 12.48 | 13.00 | 771,755 | +0.13(+1.04%) |
Aug 25, 2009 | 12.63 | 13.25 | 12.53 | 12.87 | 927,495 | +0.27(+2.13%) |
Aug 24, 2009 | 12.72 | 12.86 | 12.46 | 12.60 | 638,222 | -0.13(-0.99%) |
Aug 21, 2009 | 12.50 | 12.87 | 12.38 | 12.72 | 656,739 | +0.45(+3.70%) |
Aug 20, 2009 | 12.05 | 12.37 | 11.98 | 12.27 | 907,986 | +0.16(+1.30%) |
Aug 19, 2009 | 11.96 | 12.22 | 11.62 | 12.11 | 639,238 | -0.07(-0.56%) |
Aug 18, 2009 | 11.74 | 12.24 | 11.70 | 12.18 | 834,985 | +0.50(+4.27%) |
Aug 17, 2009 | 11.74 | 11.88 | 11.41 | 11.68 | 479,955 | -0.32(-2.64%) |
Aug 14, 2009 | 12.55 | 12.55 | 11.79 | 12.00 | 857,158 | -0.61(-4.80%) |
Aug 13, 2009 | 12.87 | 12.89 | 12.48 | 12.60 | 690,284 | -0.21(-1.65%) |
Aug 12, 2009 | 12.52 | 13.03 | 12.52 | 12.82 | 795,739 | +0.34(+2.70%) |
Aug 11, 2009 | 12.82 | 13.14 | 12.36 | 12.48 | 933,512 | -0.46(-3.53%) |
Aug 10, 2009 | 13.26 | 13.31 | 12.83 | 12.94 | 544,654 | -0.46(-3.43%) |
Aug 07, 2009 | 12.94 | 13.63 | 12.74 | 13.39 | 933,403 | +0.70(+5.53%) |
Aug 06, 2009 | 12.96 | 13.22 | 12.49 | 12.69 | 863,840 | -0.25(-1.94%) |
Aug 05, 2009 | 13.24 | 13.39 | 12.59 | 12.94 | 1,154,056 | -0.33(-2.45%) |
Aug 04, 2009 | 13.11 | 13.41 | 12.83 | 13.27 | 1,019,584 | +0.06(+0.47%) |
Aug 03, 2009 | 12.89 | 13.21 | 12.83 | 13.21 | 1,523,048 | +0.47(+3.67%) |
Jul 31, 2009 | 12.63 | 13.12 | 12.55 | 12.74 | 1,576,595 | +0.02(+0.13%) |
Jul 30, 2009 | 12.83 | 12.92 | 12.46 | 12.72 | 1,459,011 | -0.05(-0.42%) |
Jul 29, 2009 | 12.43 | 12.91 | 12.30 | 12.78 | 957,153 | +0.28(+2.21%) |
Jul 28, 2009 | 12.49 | 12.66 | 12.22 | 12.50 | 1,909,014 | -0.12(-0.97%) |
Jul 27, 2009 | 12.47 | 13.07 | 12.29 | 12.62 | 1,718,181 | +0.04(+0.29%) |
Jul 24, 2009 | 12.51 | 12.77 | 12.38 | 12.58 | 2,200,478 | -0.07(-0.52%) |
Jul 23, 2009 | 12.40 | 12.97 | 12.35 | 12.65 | 2,254,807 | +0.23(+1.81%) |
Jul 22, 2009 | 12.30 | 12.69 | 12.30 | 12.42 | 1,959,983 | -0.05(-0.43%) |
Jul 21, 2009 | 12.82 | 12.89 | 12.28 | 12.48 | 2,827,034 | -0.18(-1.44%) |
Jul 20, 2009 | 11.94 | 12.68 | 11.75 | 12.66 | 1,758,163 | +0.74(+6.25%) |
Jul 17, 2009 | 11.68 | 12.08 | 11.55 | 11.92 | 1,764,205 | +0.27(+2.33%) |
Jul 16, 2009 | 10.84 | 11.81 | 10.60 | 11.65 | 4,048,498 | +1.75(+17.74%) |
Jul 15, 2009 | 9.585 | 10.05 | 9.417 | 9.890 | 1,026,597 | +0.47(+5.00%) |
Jul 14, 2009 | 9.334 | 9.511 | 9.157 | 9.420 | 732,347 | +0.05(+0.55%) |
Jul 13, 2009 | 9.054 | 9.411 | 8.872 | 9.368 | 992,996 | +0.10(+1.11%) |
Jul 10, 2009 | 9.171 | 9.405 | 9.049 | 9.265 | 533,604 | +0.07(+0.71%) |
Jul 09, 2009 | 8.926 | 9.325 | 8.692 | 9.200 | 709,152 | +0.36(+4.10%) |
Jul 08, 2009 | 9.071 | 9.240 | 8.629 | 8.837 | 441,792 | -0.17(-1.84%) |
Jul 07, 2009 | 9.223 | 9.314 | 8.989 | 9.003 | 454,496 | -0.18(-1.93%) |
Jul 06, 2009 | 9.183 | 9.214 | 8.877 | 9.180 | 492,855 | +0.00(+0.03%) |
Jul 02, 2009 | 9.542 | 9.542 | 9.168 | 9.177 | 562,933 | -0.51(-5.22%) |
Jul 01, 2009 | 9.545 | 9.859 | 9.497 | 9.682 | 472,883 | +0.24(+2.54%) |
Jun 30, 2009 | 9.848 | 9.930 | 9.417 | 9.442 | 518,294 | -0.37(-3.81%) |
Jun 29, 2009 | 9.956 | 10.05 | 9.628 | 9.816 | 473,987 | -0.15(-1.46%) |
Jun 26, 2009 | 9.634 | 9.996 | 9.614 | 9.962 | 2,309,546 | +0.24(+2.47%) |
Jun 25, 2009 | 9.551 | 9.765 | 9.283 | 9.722 | 1,048,114 | +0.27(+2.87%) |
Jun 24, 2009 | 9.619 | 9.942 | 9.388 | 9.451 | 748,668 | -0.13(-1.34%) |
Jun 23, 2009 | 9.397 | 9.930 | 9.080 | 9.579 | 954,581 | +0.27(+2.94%) |
Jun 22, 2009 | 10.07 | 10.38 | 9.283 | 9.305 | 1,543,419 | -0.87(-8.55%) |
Jun 19, 2009 | 9.905 | 10.70 | 9.790 | 10.18 | 5,885,697 | +0.39(+4.03%) |
Jun 18, 2009 | 9.274 | 9.910 | 9.171 | 9.782 | 736,865 | +0.41(+4.32%) |
Jun 17, 2009 | 8.769 | 9.405 | 8.609 | 9.377 | 654,002 | +0.64(+7.32%) |
Jun 16, 2009 | 8.524 | 8.826 | 8.524 | 8.738 | 571,915 | +0.23(+2.75%) |
Jun 15, 2009 | 8.375 | 8.529 | 8.133 | 8.504 | 734,541 | +0.11(+1.33%) |
Jun 12, 2009 | 8.395 | 8.438 | 8.164 | 8.392 | 414,398 | -0.05(-0.57%) |
Jun 11, 2009 | 8.755 | 8.840 | 8.438 | 8.441 | 474,765 | -0.32(-3.62%) |
Jun 10, 2009 | 9.151 | 9.154 | 8.561 | 8.758 | 470,230 | -0.36(-3.91%) |
Jun 09, 2009 | 9.146 | 9.231 | 8.994 | 9.114 | 540,666 | +0.01(+0.06%) |
Jun 08, 2009 | 9.194 | 9.371 | 9.049 | 9.108 | 581,107 | -0.26(-2.77%) |
Jun 05, 2009 | 9.491 | 9.639 | 9.254 | 9.368 | 236,345 | -0.01(-0.06%) |
Jun 04, 2009 | 9.357 | 9.422 | 9.117 | 9.374 | 401,614 | +0.09(+1.01%) |
Jun 03, 2009 | 9.114 | 9.457 | 9.100 | 9.280 | 245,933 | -0.15(-1.57%) |
Jun 02, 2009 | 9.114 | 9.554 | 9.017 | 9.428 | 300,406 | +0.25(+2.70%) |
Jun 01, 2009 | 8.832 | 9.237 | 8.809 | 9.180 | 325,403 | +0.49(+5.61%) |
May 29, 2009 | 8.609 | 8.698 | 8.398 | 8.692 | 373,196 | +0.14(+1.60%) |
May 28, 2009 | 8.595 | 8.740 | 8.244 | 8.555 | 255,935 | +0.03(+0.40%) |
May 27, 2009 | 8.780 | 8.949 | 8.486 | 8.521 | 250,958 | -0.35(-3.93%) |
May 26, 2009 | 8.187 | 8.920 | 8.187 | 8.869 | 312,917 | +0.60(+7.25%) |
May 22, 2009 | 8.595 | 8.595 | 8.267 | 8.270 | 248,754 | -0.07(-0.86%) |
May 21, 2009 | 8.603 | 8.603 | 8.158 | 8.341 | 374,167 | -0.35(-4.07%) |
May 20, 2009 | 8.969 | 9.234 | 8.643 | 8.695 | 278,314 | -0.17(-1.96%) |
May 19, 2009 | 8.894 | 9.023 | 8.775 | 8.869 | 157,177 | -0.09(-0.96%) |
May 18, 2009 | 8.758 | 8.974 | 8.663 | 8.954 | 409,450 | +0.29(+3.33%) |
May 15, 2009 | 8.746 | 8.897 | 8.518 | 8.666 | 426,520 | -0.11(-1.27%) |
May 14, 2009 | 8.663 | 9.071 | 8.438 | 8.777 | 423,853 | +0.20(+2.29%) |
May 13, 2009 | 8.840 | 8.840 | 8.524 | 8.581 | 749,719 | -0.39(-4.39%) |
May 12, 2009 | 8.812 | 9.111 | 8.529 | 8.974 | 736,150 | +0.14(+1.62%) |
May 11, 2009 | 9.143 | 9.143 | 8.750 | 8.832 | 444,722 | -0.53(-5.67%) |
May 08, 2009 | 9.108 | 9.385 | 8.912 | 9.362 | 325,578 | +0.37(+4.16%) |
May 07, 2009 | 9.294 | 9.382 | 8.912 | 8.989 | 408,002 | -0.16(-1.75%) |
May 06, 2009 | 9.502 | 9.502 | 8.843 | 9.148 | 351,076 | -0.25(-2.64%) |
May 05, 2009 | 9.645 | 9.688 | 9.206 | 9.397 | 898,608 | -0.29(-2.98%) |
May 04, 2009 | 9.228 | 9.691 | 9.117 | 9.685 | 1,178,293 | +0.59(+6.53%) |
May 01, 2009 | 9.528 | 9.528 | 8.809 | 9.091 | 946,717 | -0.49(-5.07%) |
Apr 30, 2009 | 9.976 | 10.19 | 9.549 | 9.576 | 937,227 | -0.34(-3.45%) |
Apr 29, 2009 | 9.614 | 10.22 | 9.459 | 9.919 | 808,372 | +0.36(+3.79%) |
Apr 28, 2009 | 9.254 | 9.768 | 9.217 | 9.556 | 837,820 | +0.18(+1.92%) |
Apr 27, 2009 | 9.539 | 9.539 | 9.051 | 9.377 | 1,068,695 | -0.36(-3.66%) |
Apr 24, 2009 | 9.245 | 9.828 | 9.083 | 9.733 | 690,291 | +0.61(+6.69%) |
Apr 23, 2009 | 9.439 | 9.594 | 8.909 | 9.123 | 926,258 | -0.31(-3.30%) |
Apr 22, 2009 | 9.314 | 9.748 | 9.200 | 9.434 | 746,495 | -0.07(-0.69%) |
Apr 21, 2009 | 8.934 | 9.605 | 8.883 | 9.499 | 557,161 | +0.55(+6.19%) |
Apr 20, 2009 | 9.311 | 9.311 | 8.937 | 8.946 | 903,542 | -0.57(-5.97%) |
Apr 17, 2009 | 9.362 | 9.702 | 9.180 | 9.514 | 818,507 | +0.18(+1.96%) |
Apr 16, 2009 | 8.909 | 9.454 | 8.555 | 9.331 | 1,418,703 | +0.49(+5.48%) |
Apr 15, 2009 | 8.655 | 8.900 | 8.561 | 8.846 | 925,872 | +0.15(+1.77%) |
Apr 14, 2009 | 8.894 | 8.932 | 8.646 | 8.692 | 714,727 | -0.38(-4.18%) |
Apr 13, 2009 | 9.260 | 9.305 | 8.835 | 9.071 | 506,196 | -0.30(-3.23%) |
Apr 09, 2009 | 8.603 | 9.391 | 8.603 | 9.374 | 841,861 | +0.84(+9.90%) |
Apr 08, 2009 | 8.144 | 8.546 | 8.144 | 8.529 | 372,867 | +0.43(+5.25%) |
Apr 07, 2009 | 8.004 | 8.201 | 7.998 | 8.104 | 462,419 | -0.04(-0.49%) |
Apr 06, 2009 | 8.418 | 8.622 | 7.904 | 8.144 | 342,354 | -0.37(-4.32%) |
Apr 03, 2009 | 8.755 | 8.755 | 8.272 | 8.512 | 300,420 | -0.22(-2.55%) |
Apr 02, 2009 | 8.227 | 9.128 | 8.033 | 8.735 | 754,734 | +0.70(+8.74%) |