Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.32 | 11.45 | 11.32 | 11.32 | 15,565 | -0.09(-0.82%) |
May 27, 2010 | 11.15 | 11.46 | 11.15 | 11.41 | 28,746 | +0.28(+2.54%) |
May 26, 2010 | 11.12 | 11.19 | 11.12 | 11.13 | 7,531 | +0.11(+0.96%) |
May 25, 2010 | 10.92 | 11.03 | 10.88 | 11.02 | 98,542 | -0.27(-2.38%) |
May 24, 2010 | 11.31 | 11.39 | 11.24 | 11.29 | 18,076 | -0.04(-0.35%) |
May 21, 2010 | 11.18 | 11.33 | 11.13 | 11.33 | 16,821 | +0.08(+0.74%) |
May 20, 2010 | 11.31 | 11.38 | 11.24 | 11.25 | 16,605 | -0.49(-4.19%) |
May 19, 2010 | 11.79 | 11.79 | 11.63 | 11.74 | 10,544 | -0.06(-0.47%) |
May 18, 2010 | 11.88 | 12.08 | 11.79 | 11.80 | 20,381 | +0.02(+0.14%) |
May 17, 2010 | 11.75 | 11.81 | 11.65 | 11.78 | 13,055 | +0.12(+1.06%) |
May 14, 2010 | 11.66 | 11.88 | 11.62 | 11.66 | 16,068 | -0.32(-2.69%) |
May 13, 2010 | 11.96 | 12.04 | 11.95 | 11.98 | 15,063 | +0.01(+0.05%) |
May 12, 2010 | 11.73 | 12.01 | 11.73 | 11.97 | 57,669 | +0.24(+2.07%) |
May 11, 2010 | 11.73 | 11.73 | 11.71 | 11.73 | 96,423 | +0.06(+0.49%) |
May 10, 2010 | 11.70 | 11.73 | 11.57 | 11.67 | 51,166 | +0.36(+3.22%) |
May 07, 2010 | 11.55 | 11.55 | 11.24 | 11.31 | 26,738 | -0.24(-2.10%) |
May 06, 2010 | 11.55 | 11.79 | 11.03 | 11.55 | 42,429 | -0.12(-1.02%) |
May 05, 2010 | 11.59 | 11.67 | 11.54 | 11.67 | 16,871 | +0.09(+0.77%) |
May 04, 2010 | 11.83 | 11.83 | 11.42 | 11.58 | 28,234 | -0.40(-3.31%) |
May 03, 2010 | 12.08 | 12.08 | 11.92 | 11.98 | 28,189 | +0.02(+0.18%) |
Apr 30, 2010 | 12.11 | 12.16 | 11.96 | 11.96 | 17,574 | -0.09(-0.71%) |
Apr 29, 2010 | 11.91 | 12.08 | 11.91 | 12.04 | 13,557 | +0.18(+1.49%) |
Apr 28, 2010 | 11.91 | 11.91 | 11.76 | 11.86 | 34,144 | -0.09(-0.73%) |
Apr 27, 2010 | 12.22 | 12.25 | 11.87 | 11.95 | 54,299 | -0.28(-2.26%) |
Apr 26, 2010 | 12.21 | 12.29 | 12.21 | 12.23 | 10,685 | +0.06(+0.46%) |
Apr 23, 2010 | 12.14 | 12.17 | 12.14 | 12.17 | 2,008 | +0.05(+0.41%) |
Apr 22, 2010 | 12.16 | 12.17 | 11.74 | 12.12 | 23,097 | -0.04(-0.36%) |
Apr 21, 2010 | 12.14 | 12.17 | 12.11 | 12.17 | 4,694 | +0.03(+0.25%) |
Apr 20, 2010 | 12.00 | 12.14 | 12.00 | 12.14 | 15,063 | +0.05(+0.45%) |
Apr 19, 2010 | 12.01 | 12.08 | 11.96 | 12.08 | 20,085 | +0.09(+0.76%) |
Apr 16, 2010 | 12.15 | 12.18 | 11.99 | 11.99 | 35,148 | -0.21(-1.68%) |
Apr 15, 2010 | 12.15 | 12.20 | 12.03 | 12.20 | 41,676 | -0.03(-0.28%) |
Apr 14, 2010 | 12.33 | 12.33 | 12.18 | 12.23 | 17,313 | -0.12(-0.95%) |
Apr 13, 2010 | 12.38 | 12.43 | 12.33 | 12.35 | 58,070 | -0.05(-0.40%) |
Apr 12, 2010 | 12.41 | 12.48 | 12.36 | 12.40 | 36,022 | +0.05(+0.39%) |
Apr 09, 2010 | 12.40 | 12.42 | 12.35 | 12.35 | 63,975 | +0.01(+0.05%) |
Apr 08, 2010 | 12.33 | 12.36 | 12.33 | 12.34 | 14,079 | +0.01(+0.11%) |
Apr 07, 2010 | 12.42 | 12.42 | 12.33 | 12.33 | 8,034 | -0.10(-0.83%) |
Apr 06, 2010 | 12.62 | 12.62 | 12.33 | 12.43 | 40,631 | -0.19(-1.48%) |
Apr 05, 2010 | 12.64 | 12.68 | 12.55 | 12.62 | 22,520 | +0.06(+0.51%) |
Apr 01, 2010 | 12.47 | 12.56 | 12.56 | 12.56 | 87,369 | +0.05(+0.40%) |
Mar 31, 2010 | 12.28 | 12.51 | 12.27 | 12.51 | 32,537 | +0.14(+1.13%) |
Mar 30, 2010 | 12.33 | 12.41 | 12.33 | 12.37 | 10,168 | +0.20(+1.60%) |
Mar 29, 2010 | 11.99 | 12.17 | 11.99 | 12.17 | 9,660 | +0.22(+1.82%) |
Mar 26, 2010 | 12.05 | 12.05 | 11.96 | 11.96 | 3,514 | -0.07(-0.58%) |
Mar 25, 2010 | 11.97 | 12.06 | 11.97 | 12.02 | 6,015 | -0.02(-0.15%) |
Mar 24, 2010 | 12.04 | 12.04 | 12.00 | 12.04 | 5,021 | +0.01(+0.12%) |
Mar 23, 2010 | 12.07 | 12.07 | 11.99 | 12.03 | 10,896 | -0.06(-0.53%) |
Mar 22, 2010 | 12.03 | 12.12 | 11.89 | 12.09 | 49,052 | +0.19(+1.62%) |
Mar 19, 2010 | 11.99 | 11.99 | 11.90 | 11.90 | 6,361 | -0.07(-0.58%) |
Mar 18, 2010 | 11.79 | 12.07 | 11.79 | 11.97 | 23,901 | +0.15(+1.30%) |
Mar 17, 2010 | 11.60 | 11.82 | 11.60 | 11.82 | 20,130 | +0.25(+2.15%) |
Mar 16, 2010 | 11.45 | 11.60 | 11.45 | 11.57 | 13,271 | +0.13(+1.17%) |
Mar 15, 2010 | 11.43 | 11.49 | 11.43 | 11.43 | 8,912 | -0.15(-1.27%) |
Mar 12, 2010 | 11.50 | 11.59 | 11.50 | 11.58 | 22,379 | +0.14(+1.25%) |
Mar 11, 2010 | 11.36 | 11.47 | 11.35 | 11.44 | 8,074 | +0.04(+0.31%) |
Mar 10, 2010 | 11.53 | 11.53 | 11.31 | 11.40 | 10,303 | -0.21(-1.77%) |
Mar 09, 2010 | 11.64 | 11.65 | 11.56 | 11.61 | 34,084 | -0.01(-0.08%) |
Mar 08, 2010 | 11.58 | 11.63 | 11.55 | 11.62 | 14,340 | +0.02(+0.19%) |
Mar 05, 2010 | 11.56 | 11.60 | 11.55 | 11.59 | 7,029 | +0.14(+1.23%) |
Mar 04, 2010 | 11.30 | 11.51 | 11.30 | 11.45 | 14,310 | +0.13(+1.12%) |
Mar 03, 2010 | 11.25 | 11.57 | 11.15 | 11.33 | 166,203 | +0.10(+0.86%) |
Mar 02, 2010 | 11.15 | 11.27 | 11.15 | 11.23 | 29,293 | +0.06(+0.54%) |
Mar 01, 2010 | 11.16 | 11.27 | 11.06 | 11.17 | 13,135 | +0.22(+2.02%) |
Feb 26, 2010 | 10.97 | 10.98 | 10.95 | 10.95 | 5,950 | -0.16(-1.42%) |
Feb 25, 2010 | 11.09 | 11.10 | 10.88 | 11.10 | 30,192 | -0.01(-0.09%) |
Feb 24, 2010 | 11.05 | 11.12 | 10.95 | 11.11 | 6,276 | +0.17(+1.53%) |
Feb 23, 2010 | 10.95 | 10.95 | 10.86 | 10.95 | 10,549 | -0.11(-0.95%) |
Feb 22, 2010 | 11.07 | 11.07 | 10.99 | 11.05 | 7,531 | +0.00(+0.00%) |
Feb 19, 2010 | 10.94 | 11.06 | 10.94 | 11.05 | 20,210 | +0.10(+0.89%) |
Feb 18, 2010 | 10.95 | 11.08 | 10.91 | 10.96 | 25,904 | +0.14(+1.31%) |
Feb 17, 2010 | 10.70 | 10.82 | 10.70 | 10.81 | 28,656 | +0.16(+1.50%) |
Feb 16, 2010 | 10.71 | 10.71 | 10.61 | 10.65 | 6,025 | +0.04(+0.36%) |
Feb 12, 2010 | 10.52 | 10.62 | 10.62 | 10.62 | 19,080 | +0.04(+0.33%) |
Feb 11, 2010 | 10.64 | 10.64 | 10.43 | 10.58 | 15,063 | -0.07(-0.70%) |
Feb 10, 2010 | 10.58 | 10.66 | 10.53 | 10.66 | 8,089 | +0.00(+0.04%) |
Feb 09, 2010 | 10.57 | 10.73 | 10.56 | 10.65 | 12,603 | +0.25(+2.45%) |
Feb 08, 2010 | 10.40 | 10.48 | 10.38 | 10.40 | 7,531 | +0.07(+0.69%) |
Feb 05, 2010 | 10.36 | 10.36 | 10.27 | 10.33 | 22,093 | -0.08(-0.80%) |
Feb 04, 2010 | 10.65 | 10.65 | 10.41 | 10.41 | 50,724 | -0.30(-2.80%) |
Feb 03, 2010 | 10.73 | 10.75 | 10.71 | 10.71 | 14,400 | -0.04(-0.42%) |
Feb 02, 2010 | 10.72 | 10.75 | 10.67 | 10.75 | 8,536 | +0.06(+0.58%) |
Feb 01, 2010 | 10.94 | 10.94 | 10.67 | 10.69 | 7,682 | +0.06(+0.56%) |
Jan 29, 2010 | 10.69 | 10.71 | 10.62 | 10.63 | 25,106 | -0.13(-1.24%) |
Jan 28, 2010 | 10.70 | 10.77 | 10.61 | 10.77 | 26,612 | +0.10(+0.91%) |
Jan 27, 2010 | 10.62 | 10.67 | 10.55 | 10.67 | 46,215 | -0.06(-0.59%) |
Jan 26, 2010 | 10.75 | 10.75 | 10.64 | 10.73 | 13,055 | -0.00(-0.04%) |
Jan 25, 2010 | 10.81 | 10.81 | 10.74 | 10.74 | 6,778 | -0.06(-0.55%) |
Jan 22, 2010 | 10.89 | 10.93 | 10.80 | 10.80 | 7,531 | -0.16(-1.44%) |
Jan 21, 2010 | 11.12 | 11.15 | 10.89 | 10.95 | 14,561 | -0.12(-1.06%) |
Jan 20, 2010 | 11.12 | 11.12 | 10.91 | 11.07 | 28,299 | -0.12(-1.10%) |
Jan 19, 2010 | 11.18 | 11.21 | 11.08 | 11.19 | 16,655 | +0.02(+0.14%) |
Jan 15, 2010 | 11.31 | 11.18 | 11.18 | 11.18 | 94,399 | -0.22(-1.89%) |
Jan 14, 2010 | 11.44 | 11.44 | 11.32 | 11.39 | 18,794 | -0.10(-0.85%) |
Jan 13, 2010 | 11.25 | 11.49 | 11.25 | 11.49 | 19,743 | +0.28(+2.54%) |
Jan 12, 2010 | 11.11 | 11.21 | 11.11 | 11.21 | 28,239 | +0.07(+0.64%) |
Jan 11, 2010 | 11.14 | 11.31 | 11.07 | 11.13 | 100,178 | -0.02(-0.16%) |
Jan 08, 2010 | 11.19 | 11.19 | 11.01 | 11.15 | 35,716 | -0.05(-0.44%) |
Jan 07, 2010 | 11.31 | 11.31 | 11.19 | 11.20 | 17,770 | -0.05(-0.44%) |
Jan 06, 2010 | 11.21 | 11.27 | 11.19 | 11.25 | 11,358 | +0.09(+0.77%) |
Jan 05, 2010 | 11.33 | 11.33 | 11.10 | 11.17 | 36,549 | -0.13(-1.11%) |
Jan 04, 2010 | 11.30 | 11.32 | 11.24 | 11.29 | 53,727 | +0.07(+0.64%) |
Dec 31, 2009 | 11.26 | 11.22 | 11.22 | 11.22 | 78,331 | -0.03(-0.28%) |
Dec 30, 2009 | 11.28 | 11.35 | 11.22 | 11.25 | 18,834 | -0.01(-0.12%) |
Dec 29, 2009 | 11.19 | 11.30 | 11.16 | 11.27 | 22,595 | +0.11(+1.00%) |
Dec 28, 2009 | 11.34 | 11.34 | 11.12 | 11.15 | 28,199 | +0.05(+0.48%) |
Dec 24, 2009 | 10.98 | 11.16 | 10.98 | 11.10 | 28,334 | +0.07(+0.61%) |
Dec 23, 2009 | 10.99 | 11.05 | 10.88 | 11.03 | 35,675 | +0.08(+0.73%) |
Dec 22, 2009 | 10.96 | 11.03 | 10.85 | 10.95 | 30,529 | +0.06(+0.57%) |
Dec 21, 2009 | 10.93 | 10.93 | 10.89 | 10.89 | 19,698 | -0.01(-0.11%) |
Dec 18, 2009 | 10.88 | 11.00 | 10.87 | 10.90 | 52,532 | -0.03(-0.29%) |
Dec 17, 2009 | 11.00 | 11.05 | 10.94 | 10.94 | 9,796 | -0.17(-1.53%) |
Dec 16, 2009 | 11.16 | 11.25 | 11.06 | 11.11 | 16,906 | -0.04(-0.35%) |
Dec 15, 2009 | 11.08 | 11.22 | 11.08 | 11.14 | 27,411 | +0.06(+0.51%) |
Dec 14, 2009 | 11.09 | 11.24 | 11.09 | 11.09 | 18,965 | -0.00(-0.03%) |
Dec 11, 2009 | 10.92 | 11.15 | 10.88 | 11.09 | 9,550 | +0.16(+1.44%) |
Dec 10, 2009 | 10.83 | 10.95 | 10.80 | 10.93 | 14,561 | +0.06(+0.52%) |
Dec 09, 2009 | 10.94 | 10.94 | 10.75 | 10.88 | 10,795 | -0.03(-0.25%) |
Dec 08, 2009 | 8.795 | 11.50 | 10.83 | 10.90 | 44,653 | -0.09(-0.80%) |
Dec 07, 2009 | 10.91 | 10.99 | 10.89 | 10.99 | 11,548 | +0.05(+0.44%) |
Dec 04, 2009 | 10.71 | 10.94 | 10.71 | 10.94 | 13,552 | +0.24(+2.27%) |
Dec 03, 2009 | 10.58 | 10.70 | 10.58 | 10.70 | 12,051 | +0.00(+0.01%) |
Dec 02, 2009 | 10.73 | 10.73 | 10.62 | 10.70 | 7,777 | +0.01(+0.05%) |
Dec 01, 2009 | 10.74 | 10.81 | 10.69 | 10.69 | 14,310 | +0.04(+0.37%) |
Nov 30, 2009 | 10.59 | 10.66 | 10.52 | 10.65 | 10,042 | +0.18(+1.69%) |
Nov 27, 2009 | 10.48 | 10.48 | 10.48 | 10.48 | 502 | -0.18(-1.66%) |
Nov 25, 2009 | 10.74 | 10.75 | 10.65 | 10.65 | 14,290 | -0.18(-1.65%) |
Nov 24, 2009 | 10.77 | 10.83 | 10.59 | 10.83 | 30,303 | +0.02(+0.15%) |
Nov 23, 2009 | 10.64 | 10.84 | 10.64 | 10.82 | 12,347 | +0.19(+1.74%) |
Nov 20, 2009 | 10.58 | 10.65 | 10.58 | 10.63 | 14,591 | +0.05(+0.43%) |
Nov 19, 2009 | 10.62 | 10.62 | 10.50 | 10.59 | 6,387 | -0.11(-1.01%) |
Nov 18, 2009 | 10.76 | 10.76 | 10.69 | 10.69 | 4,177 | -0.09(-0.79%) |
Nov 17, 2009 | 10.65 | 10.78 | 10.43 | 10.78 | 35,148 | +0.03(+0.32%) |
Nov 16, 2009 | 10.71 | 10.75 | 10.69 | 10.75 | 9,038 | +0.02(+0.17%) |
Nov 13, 2009 | 10.57 | 10.73 | 10.62 | 10.73 | 13,918 | +0.16(+1.47%) |
Nov 12, 2009 | 10.66 | 10.69 | 10.57 | 10.57 | 22,871 | -0.08(-0.77%) |
Nov 11, 2009 | 10.65 | 10.67 | 10.61 | 10.65 | 19,477 | +0.05(+0.45%) |
Nov 10, 2009 | 10.53 | 10.62 | 10.53 | 10.61 | 13,808 | +0.09(+0.84%) |
Nov 09, 2009 | 10.56 | 10.56 | 10.36 | 10.52 | 20,782 | +0.19(+1.79%) |
Nov 06, 2009 | 10.26 | 10.38 | 10.26 | 10.33 | 14,591 | +0.03(+0.25%) |
Nov 05, 2009 | 10.24 | 10.32 | 10.22 | 10.31 | 22,741 | +0.14(+1.39%) |
Nov 04, 2009 | 10.18 | 10.28 | 10.06 | 10.17 | 29,590 | -0.00(-0.00%) |
Nov 03, 2009 | 10.35 | 10.35 | 10.10 | 10.17 | 8,069 | -0.13(-1.30%) |
Nov 02, 2009 | 10.25 | 10.33 | 10.18 | 10.30 | 11,086 | +0.11(+1.07%) |
Oct 30, 2009 | 10.15 | 10.33 | 10.08 | 10.19 | 15,540 | +0.05(+0.53%) |
Oct 29, 2009 | 9.934 | 10.16 | 9.677 | 10.14 | 31,192 | +0.09(+0.85%) |
Oct 28, 2009 | 10.06 | 10.16 | 9.958 | 10.05 | 13,055 | -0.06(-0.55%) |
Oct 27, 2009 | 10.01 | 10.16 | 10.01 | 10.11 | 36,454 | +0.10(+1.03%) |
Oct 26, 2009 | 10.01 | 10.33 | 9.970 | 10.00 | 33,205 | -0.10(-0.99%) |
Oct 23, 2009 | 10.16 | 10.19 | 10.10 | 10.10 | 13,055 | -0.24(-2.30%) |
Oct 22, 2009 | 10.30 | 10.35 | 10.24 | 10.34 | 36,424 | +0.02(+0.24%) |
Oct 21, 2009 | 10.32 | 10.53 | 10.32 | 10.32 | 25,608 | -0.06(-0.60%) |
Oct 20, 2009 | 10.38 | 10.38 | 10.38 | 10.38 | 6,929 | -0.04(-0.43%) |
Oct 19, 2009 | 10.35 | 10.54 | 10.35 | 10.42 | 19,582 | +0.17(+1.69%) |
Oct 16, 2009 | 10.61 | 10.61 | 10.25 | 10.25 | 16,193 | -0.30(-2.89%) |
Oct 15, 2009 | 10.42 | 10.56 | 10.28 | 10.56 | 12,005 | +0.10(+0.99%) |
Oct 14, 2009 | 10.44 | 10.55 | 10.31 | 10.45 | 18,774 | -0.01(-0.13%) |
Oct 13, 2009 | 10.40 | 10.47 | 10.38 | 10.47 | 14,561 | +0.06(+0.59%) |
Oct 12, 2009 | 10.35 | 10.41 | 10.25 | 10.40 | 14,059 | +0.17(+1.68%) |
Oct 09, 2009 | 10.26 | 10.31 | 10.20 | 10.23 | 25,608 | -0.13(-1.29%) |
Oct 08, 2009 | 10.24 | 10.37 | 10.11 | 10.37 | 68,289 | +0.13(+1.24%) |
Oct 07, 2009 | 10.35 | 10.35 | 10.16 | 10.24 | 8,536 | -0.11(-1.04%) |
Oct 06, 2009 | 10.16 | 10.35 | 10.16 | 10.35 | 29,349 | +0.19(+1.90%) |
Oct 05, 2009 | 10.08 | 10.15 | 10.05 | 10.15 | 29,359 | -0.00(-0.04%) |
Oct 02, 2009 | 10.24 | 10.33 | 10.11 | 10.16 | 33,315 | -0.08(-0.82%) |
Oct 01, 2009 | 10.29 | 10.32 | 10.04 | 10.24 | 88,208 | +0.07(+0.69%) |
Sep 30, 2009 | 10.17 | 10.17 | 9.926 | 10.17 | 5,021 | -0.06(-0.54%) |
Sep 29, 2009 | 10.31 | 10.31 | 10.16 | 10.23 | 23,474 | -0.01(-0.10%) |
Sep 28, 2009 | 10.10 | 10.45 | 10.09 | 10.24 | 16,068 | +0.01(+0.08%) |
Sep 25, 2009 | 10.32 | 10.33 | 10.17 | 10.23 | 21,591 | -0.11(-1.10%) |
Sep 24, 2009 | 10.32 | 10.35 | 10.26 | 10.34 | 25,608 | +0.03(+0.25%) |
Sep 23, 2009 | 10.32 | 10.40 | 10.26 | 10.32 | 10,544 | -0.07(-0.67%) |
Sep 22, 2009 | 10.36 | 10.41 | 10.33 | 10.39 | 24,353 | +0.05(+0.48%) |
Sep 21, 2009 | 10.01 | 10.34 | 10.01 | 10.34 | 16,941 | -0.07(-0.66%) |
Sep 18, 2009 | 10.40 | 10.60 | 10.25 | 10.41 | 62,017 | +0.05(+0.48%) |
Sep 17, 2009 | 10.43 | 10.44 | 10.32 | 10.36 | 13,406 | -0.07(-0.67%) |
Sep 16, 2009 | 10.22 | 10.46 | 10.22 | 10.43 | 29,735 | +0.12(+1.14%) |
Sep 15, 2009 | 10.46 | 10.46 | 10.24 | 10.31 | 22,886 | -0.11(-1.03%) |
Sep 14, 2009 | 10.05 | 10.44 | 9.958 | 10.42 | 30,624 | +0.39(+3.85%) |
Sep 11, 2009 | 9.996 | 10.10 | 9.972 | 10.03 | 26,110 | +0.03(+0.34%) |
Sep 10, 2009 | 9.759 | 10.01 | 9.759 | 9.996 | 23,725 | +0.26(+2.68%) |
Sep 09, 2009 | 9.770 | 9.882 | 9.699 | 9.735 | 22,103 | -0.04(-0.45%) |
Sep 08, 2009 | 9.804 | 9.850 | 9.737 | 9.778 | 18,076 | +0.08(+0.86%) |
Sep 04, 2009 | 9.689 | 9.695 | 9.579 | 9.695 | 84,934 | +0.06(+0.58%) |
Sep 03, 2009 | 9.920 | 9.920 | 9.559 | 9.639 | 31,382 | -0.24(-2.46%) |
Sep 02, 2009 | 9.719 | 10.15 | 9.609 | 9.882 | 66,792 | +0.37(+3.92%) |
Sep 01, 2009 | 9.739 | 9.739 | 9.300 | 9.510 | 94,645 | -0.09(-0.93%) |
Aug 31, 2009 | 9.561 | 9.617 | 9.380 | 9.599 | 34,029 | -0.00(-0.02%) |
Aug 28, 2009 | 9.380 | 9.611 | 9.380 | 9.601 | 64,272 | +0.09(+0.94%) |
Aug 27, 2009 | 9.067 | 9.512 | 9.067 | 9.512 | 39,773 | +0.07(+0.76%) |
Aug 26, 2009 | 9.630 | 9.655 | 9.398 | 9.440 | 87,565 | -0.19(-1.99%) |
Aug 25, 2009 | 9.603 | 9.663 | 9.510 | 9.631 | 43,589 | +0.12(+1.21%) |
Aug 24, 2009 | 9.520 | 9.609 | 9.504 | 9.516 | 19,618 | +0.01(+0.10%) |
Aug 21, 2009 | 9.348 | 9.508 | 9.321 | 9.506 | 9,465 | +0.25(+2.67%) |
Aug 20, 2009 | 9.233 | 9.334 | 9.211 | 9.259 | 25,417 | +0.12(+1.35%) |
Aug 19, 2009 | 9.261 | 9.261 | 9.123 | 9.135 | 16,801 | -0.06(-0.69%) |
Aug 18, 2009 | 9.183 | 9.302 | 9.131 | 9.199 | 9,364 | +0.00(+0.04%) |
Aug 17, 2009 | 9.404 | 9.404 | 9.185 | 9.195 | 23,097 | -0.23(-2.49%) |
Aug 14, 2009 | 9.360 | 9.448 | 9.328 | 9.430 | 27,370 | +0.13(+1.37%) |
Aug 13, 2009 | 9.185 | 9.302 | 9.185 | 9.302 | 12,603 | +0.11(+1.21%) |
Aug 12, 2009 | 9.107 | 9.201 | 9.061 | 9.191 | 13,823 | -0.00(-0.02%) |
Aug 11, 2009 | 9.120 | 9.193 | 9.120 | 9.193 | 5,372 | +0.02(+0.22%) |
Aug 10, 2009 | 9.151 | 9.173 | 9.089 | 9.173 | 10,343 | +0.07(+0.72%) |
Aug 07, 2009 | 9.203 | 9.203 | 9.101 | 9.107 | 5,021 | +0.02(+0.18%) |
Aug 06, 2009 | 9.151 | 9.151 | 9.052 | 9.091 | 13,808 | -0.02(-0.22%) |
Aug 05, 2009 | 9.510 | 9.510 | 9.061 | 9.111 | 27,993 | -0.45(-4.67%) |
Aug 04, 2009 | 9.567 | 9.659 | 9.480 | 9.557 | 54,329 | +0.03(+0.33%) |
Aug 03, 2009 | 9.553 | 9.601 | 9.332 | 9.526 | 67,676 | +0.19(+2.08%) |
Jul 31, 2009 | 9.360 | 9.442 | 9.310 | 9.331 | 29,750 | -0.03(-0.31%) |
Jul 30, 2009 | 9.384 | 9.476 | 9.193 | 9.360 | 76,046 | +0.10(+1.12%) |
Jul 29, 2009 | 9.202 | 9.294 | 9.145 | 9.257 | 68,309 | -0.03(-0.28%) |
Jul 28, 2009 | 9.253 | 9.306 | 9.233 | 9.283 | 13,005 | +0.05(+0.56%) |
Jul 27, 2009 | 9.249 | 9.249 | 9.163 | 9.231 | 9,540 | -0.05(-0.58%) |
Jul 24, 2009 | 9.328 | 9.364 | 9.222 | 9.285 | 3,404 | +0.04(+0.47%) |
Jul 23, 2009 | 9.061 | 9.318 | 9.061 | 9.241 | 41,962 | +0.23(+2.54%) |
Jul 22, 2009 | 9.006 | 9.044 | 8.902 | 9.012 | 18,613 | -0.04(-0.46%) |
Jul 21, 2009 | 9.061 | 9.129 | 8.946 | 9.054 | 25,307 | +0.03(+0.35%) |
Jul 20, 2009 | 9.251 | 9.251 | 8.864 | 9.022 | 17,699 | -0.10(-1.13%) |
Jul 17, 2009 | 9.063 | 9.261 | 9.063 | 9.125 | 20,336 | -0.12(-1.31%) |
Jul 16, 2009 | 9.304 | 9.304 | 9.159 | 9.247 | 16,469 | +0.00(+0.02%) |
Jul 15, 2009 | 9.161 | 9.304 | 9.113 | 9.245 | 27,014 | +0.13(+1.46%) |
Jul 14, 2009 | 9.113 | 9.151 | 8.962 | 9.111 | 25,623 | +0.14(+1.51%) |
Jul 13, 2009 | 8.870 | 9.012 | 8.870 | 8.976 | 15,063 | +0.17(+1.88%) |
Jul 10, 2009 | 8.956 | 8.974 | 8.791 | 8.811 | 14,491 | -0.15(-1.69%) |
Jul 09, 2009 | 8.982 | 9.006 | 8.918 | 8.962 | 19,437 | -0.04(-0.42%) |
Jul 08, 2009 | 9.111 | 9.111 | 8.882 | 9.000 | 12,588 | -0.01(-0.13%) |
Jul 07, 2009 | 9.181 | 9.181 | 8.986 | 9.012 | 21,772 | -0.17(-1.84%) |
Jul 06, 2009 | 9.161 | 9.334 | 9.161 | 9.181 | 11,217 | -0.01(-0.11%) |
Jul 02, 2009 | 9.354 | 9.354 | 9.161 | 9.191 | 41,430 | -0.15(-1.60%) |
Jul 01, 2009 | 9.306 | 9.484 | 9.261 | 9.340 | 89,433 | +0.14(+1.52%) |
Jun 30, 2009 | 9.360 | 9.376 | 9.135 | 9.201 | 111,823 | -0.13(-1.37%) |
Jun 29, 2009 | 9.111 | 9.330 | 9.111 | 9.328 | 29,128 | +0.23(+2.54%) |
Jun 26, 2009 | 9.061 | 9.097 | 8.975 | 9.097 | 28,696 | +0.11(+1.20%) |
Jun 25, 2009 | 8.832 | 9.013 | 8.821 | 8.990 | 19,582 | +0.18(+1.99%) |
Jun 24, 2009 | 8.822 | 8.934 | 8.763 | 8.815 | 9,916 | -0.01(-0.09%) |
Jun 23, 2009 | 9.012 | 9.083 | 8.822 | 8.822 | 25,989 | -0.14(-1.58%) |
Jun 22, 2009 | 9.077 | 9.241 | 8.964 | 8.964 | 31,382 | -0.50(-5.24%) |
Jun 19, 2009 | 9.181 | 9.460 | 9.161 | 9.460 | 24,016 | +0.31(+3.37%) |
Jun 18, 2009 | 9.061 | 9.161 | 9.061 | 9.151 | 9,289 | +0.05(+0.59%) |
Jun 17, 2009 | 9.219 | 9.269 | 9.022 | 9.097 | 19,582 | -0.13(-1.40%) |
Jun 16, 2009 | 9.330 | 9.330 | 9.175 | 9.226 | 13,557 | -0.13(-1.39%) |
Jun 15, 2009 | 9.549 | 9.549 | 9.347 | 9.356 | 25,307 | -0.26(-2.75%) |
Jun 12, 2009 | 9.709 | 9.713 | 9.573 | 9.621 | 30,127 | -0.19(-1.97%) |
Jun 11, 2009 | 9.908 | 10.01 | 9.814 | 9.814 | 10,544 | -0.00(-0.04%) |
Jun 10, 2009 | 9.952 | 9.958 | 9.719 | 9.818 | 35,851 | +0.19(+2.01%) |
Jun 09, 2009 | 9.705 | 9.705 | 9.577 | 9.625 | 15,063 | -0.07(-0.75%) |
Jun 08, 2009 | 9.589 | 9.735 | 9.579 | 9.698 | 17,448 | +0.05(+0.55%) |
Jun 05, 2009 | 9.850 | 9.892 | 9.627 | 9.645 | 25,357 | -0.10(-1.04%) |
Jun 04, 2009 | 9.739 | 9.774 | 9.623 | 9.747 | 27,491 | +0.06(+0.58%) |
Jun 03, 2009 | 9.866 | 9.866 | 9.655 | 9.691 | 18,146 | -0.16(-1.66%) |
Jun 02, 2009 | 9.808 | 9.920 | 9.808 | 9.854 | 11,548 | +0.09(+0.88%) |