Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.50 | 12.85 | 12.29 | 12.50 | 1,430,800 | -0.08(-0.60%) |
May 27, 2010 | 12.28 | 12.58 | 12.15 | 12.58 | 1,513,126 | +0.73(+6.17%) |
May 26, 2010 | 12.00 | 13.00 | 11.71 | 11.85 | 2,202,302 | +0.16(+1.38%) |
May 25, 2010 | 11.45 | 11.72 | 11.15 | 11.69 | 3,047,598 | -0.28(-2.30%) |
May 24, 2010 | 11.96 | 12.38 | 11.89 | 11.96 | 1,807,961 | +0.02(+0.16%) |
May 21, 2010 | 11.14 | 12.15 | 11.00 | 11.94 | 3,323,546 | +0.52(+4.57%) |
May 20, 2010 | 11.70 | 11.96 | 11.39 | 11.42 | 105 | -1.21(-9.55%) |
May 19, 2010 | 12.92 | 13.38 | 12.37 | 12.63 | 2,321,294 | -0.46(-3.48%) |
May 18, 2010 | 13.08 | 14.10 | 12.87 | 13.08 | 210 | +0.51(+4.08%) |
May 17, 2010 | 12.51 | 12.72 | 11.98 | 12.57 | 2,146,059 | +0.04(+0.30%) |
May 14, 2010 | 12.53 | 13.36 | 12.36 | 12.53 | 2,234,934 | -0.47(-3.58%) |
May 13, 2010 | 12.65 | 13.20 | 12.47 | 13.00 | 2,403,153 | +0.23(+1.78%) |
May 12, 2010 | 12.05 | 12.81 | 12.05 | 12.77 | 1,758,486 | +0.85(+7.17%) |
May 11, 2010 | 11.94 | 12.07 | 11.74 | 11.91 | 3,204,392 | +0.15(+1.29%) |
May 10, 2010 | 11.86 | 11.86 | 11.68 | 11.76 | 1,977,177 | +0.40(+3.51%) |
May 07, 2010 | 11.96 | 11.96 | 10.64 | 11.36 | 4,502,896 | -0.33(-2.84%) |
May 06, 2010 | 11.70 | 12.91 | 10.40 | 11.70 | 105 | -0.71(-5.74%) |
May 05, 2010 | 12.91 | 13.21 | 12.34 | 12.41 | 3,030,180 | -0.10(-0.83%) |
May 04, 2010 | 12.44 | 13.05 | 12.23 | 12.51 | 210 | -0.28(-2.15%) |
May 03, 2010 | 12.22 | 12.89 | 12.07 | 12.79 | 2,448,713 | +0.73(+6.06%) |
Apr 30, 2010 | 12.58 | 12.88 | 12.02 | 12.06 | 2,781,657 | -0.50(-4.01%) |
Apr 29, 2010 | 11.77 | 12.72 | 11.77 | 12.56 | 2,905,712 | +0.93(+8.00%) |
Apr 28, 2010 | 11.57 | 11.72 | 11.41 | 11.63 | 1,757,281 | +0.23(+2.00%) |
Apr 27, 2010 | 11.53 | 11.85 | 11.36 | 11.40 | 1,053 | -0.27(-2.28%) |
Apr 26, 2010 | 11.37 | 11.75 | 11.37 | 11.67 | 3,148,593 | +0.44(+3.89%) |
Apr 23, 2010 | 11.04 | 11.48 | 10.97 | 11.23 | 1,439,058 | +0.25(+2.25%) |
Apr 22, 2010 | 10.59 | 11.07 | 10.51 | 10.98 | 1,149,529 | +0.20(+1.85%) |
Apr 21, 2010 | 11.03 | 11.08 | 10.68 | 10.78 | 1,361,061 | -0.28(-2.49%) |
Apr 20, 2010 | 10.71 | 11.15 | 10.44 | 11.06 | 2,196,697 | +0.53(+5.05%) |
Apr 19, 2010 | 10.66 | 10.98 | 10.17 | 10.53 | 1,625,714 | -0.16(-1.51%) |
Apr 16, 2010 | 11.05 | 11.11 | 10.35 | 10.69 | 2,046,252 | -0.44(-3.92%) |
Apr 15, 2010 | 11.21 | 11.57 | 10.85 | 11.13 | 2,355,493 | -0.36(-3.14%) |
Apr 14, 2010 | 11.47 | 11.58 | 11.32 | 11.49 | 2,578,520 | -0.01(-0.08%) |
Apr 13, 2010 | 11.70 | 11.98 | 11.49 | 11.50 | 1,819,798 | -0.23(-1.94%) |
Apr 12, 2010 | 11.59 | 11.82 | 11.39 | 11.72 | 2,282,827 | +0.02(+0.16%) |
Apr 09, 2010 | 11.67 | 11.74 | 11.15 | 11.70 | 4,215,951 | +0.09(+0.82%) |
Apr 08, 2010 | 10.20 | 11.68 | 10.07 | 11.61 | 7,711,456 | +1.29(+12.51%) |
Apr 07, 2010 | 10.23 | 10.44 | 10.16 | 10.32 | 1,000,184 | -0.06(-0.55%) |
Apr 06, 2010 | 9.967 | 10.40 | 9.873 | 10.38 | 2,117,862 | +0.72(+7.47%) |
Apr 05, 2010 | 9.493 | 9.825 | 9.474 | 9.654 | 1,346,401 | +0.23(+2.42%) |
Apr 01, 2010 | 9.540 | 9.426 | 9.426 | 9.426 | 1,314,988 | +0.05(+0.51%) |
Mar 31, 2010 | 9.379 | 9.635 | 9.369 | 9.379 | 846,503 | -0.05(-0.50%) |
Mar 30, 2010 | 9.369 | 9.607 | 9.360 | 9.426 | 769,670 | +0.07(+0.71%) |
Mar 29, 2010 | 9.635 | 9.778 | 9.265 | 9.360 | 1,127,433 | -0.24(-2.47%) |
Mar 26, 2010 | 9.227 | 9.817 | 9.227 | 9.597 | 1,997,365 | +0.40(+4.33%) |
Mar 25, 2010 | 9.218 | 9.502 | 9.113 | 9.199 | 1,715,192 | +0.10(+1.15%) |
Mar 24, 2010 | 8.980 | 9.559 | 8.838 | 9.094 | 3,310,415 | +0.13(+1.48%) |
Mar 23, 2010 | 9.094 | 9.208 | 8.752 | 8.961 | 1,056,073 | -0.10(-1.15%) |
Mar 22, 2010 | 8.487 | 9.123 | 8.145 | 9.066 | 1,436,366 | +0.49(+5.76%) |
Mar 19, 2010 | 8.686 | 8.809 | 8.487 | 8.572 | 1,237,533 | -0.11(-1.31%) |
Mar 18, 2010 | 8.449 | 8.752 | 8.420 | 8.686 | 1,187,609 | +0.28(+3.27%) |
Mar 17, 2010 | 8.297 | 8.563 | 8.278 | 8.411 | 879,200 | +0.15(+1.84%) |
Mar 16, 2010 | 8.059 | 8.287 | 7.983 | 8.259 | 753,343 | +0.24(+2.96%) |
Mar 15, 2010 | 8.050 | 8.069 | 8.012 | 8.021 | 808,535 | -0.26(-3.10%) |
Mar 12, 2010 | 8.230 | 8.325 | 8.145 | 8.278 | 792,534 | +0.11(+1.40%) |
Mar 11, 2010 | 8.164 | 8.249 | 8.078 | 8.164 | 658,108 | -0.09(-1.15%) |
Mar 10, 2010 | 8.164 | 8.297 | 8.040 | 8.259 | 1,003,434 | +0.19(+2.35%) |
Mar 09, 2010 | 8.040 | 8.335 | 7.898 | 8.069 | 1,461,866 | +0.00(+0.00%) |
Mar 08, 2010 | 7.756 | 8.116 | 7.661 | 8.069 | 1,294,035 | +0.32(+4.17%) |
Mar 05, 2010 | 7.623 | 7.775 | 7.594 | 7.746 | 1,004,447 | +0.20(+2.64%) |
Mar 04, 2010 | 7.822 | 7.822 | 7.490 | 7.547 | 1,685,161 | -0.28(-3.64%) |
Mar 03, 2010 | 7.841 | 8.012 | 7.665 | 7.832 | 1,670,966 | +0.06(+0.73%) |
Mar 02, 2010 | 7.452 | 7.927 | 7.332 | 7.775 | 3,538,775 | +0.49(+6.78%) |
Mar 01, 2010 | 7.319 | 7.452 | 7.210 | 7.281 | 1,626,192 | +0.03(+0.39%) |
Feb 26, 2010 | 7.129 | 7.291 | 7.044 | 7.253 | 627,318 | +0.12(+1.73%) |
Feb 25, 2010 | 7.120 | 7.224 | 7.025 | 7.129 | 1,105,723 | -0.12(-1.70%) |
Feb 24, 2010 | 7.328 | 7.328 | 7.205 | 7.253 | 1,201,814 | -0.07(-0.91%) |
Feb 23, 2010 | 7.328 | 7.423 | 7.272 | 7.319 | 787,012 | -0.08(-1.03%) |
Feb 22, 2010 | 7.395 | 7.452 | 7.357 | 7.395 | 707,829 | +0.04(+0.52%) |
Feb 19, 2010 | 7.129 | 7.395 | 7.120 | 7.357 | 984,330 | +0.15(+2.11%) |
Feb 18, 2010 | 7.309 | 7.328 | 7.129 | 7.205 | 1,255,642 | -0.17(-2.32%) |
Feb 17, 2010 | 7.661 | 7.661 | 7.338 | 7.376 | 1,285,658 | -0.26(-3.36%) |
Feb 16, 2010 | 7.632 | 7.680 | 7.499 | 7.632 | 914,508 | +0.05(+0.63%) |
Feb 12, 2010 | 7.262 | 7.585 | 7.585 | 7.585 | 1,071,226 | +0.20(+2.70%) |
Feb 11, 2010 | 7.215 | 7.385 | 7.148 | 7.385 | 1,137,997 | +0.16(+2.23%) |
Feb 10, 2010 | 7.224 | 7.357 | 7.148 | 7.224 | 726,335 | +0.00(+0.00%) |
Feb 09, 2010 | 7.243 | 7.357 | 7.158 | 7.224 | 935,796 | +0.07(+0.93%) |
Feb 08, 2010 | 7.291 | 7.291 | 7.044 | 7.158 | 925,015 | -0.09(-1.31%) |
Feb 05, 2010 | 7.120 | 7.272 | 7.072 | 7.253 | 1,606,483 | +0.11(+1.60%) |
Feb 04, 2010 | 7.604 | 7.642 | 7.072 | 7.139 | 2,052,440 | -0.59(-7.62%) |
Feb 03, 2010 | 7.889 | 7.936 | 7.661 | 7.727 | 727,317 | -0.26(-3.21%) |
Feb 02, 2010 | 7.670 | 7.983 | 7.623 | 7.983 | 1,696,930 | +0.37(+4.86%) |
Feb 01, 2010 | 7.461 | 7.661 | 7.347 | 7.613 | 763,098 | +0.21(+2.82%) |
Jan 29, 2010 | 7.518 | 7.642 | 7.328 | 7.404 | 1,508,038 | -0.10(-1.39%) |
Jan 28, 2010 | 7.594 | 7.718 | 7.328 | 7.509 | 1,108,124 | -0.08(-1.00%) |
Jan 27, 2010 | 7.727 | 7.765 | 7.461 | 7.585 | 1,047,279 | -0.14(-1.84%) |
Jan 26, 2010 | 7.860 | 7.927 | 7.727 | 7.727 | 847,965 | -0.17(-2.16%) |
Jan 25, 2010 | 8.145 | 8.145 | 7.737 | 7.898 | 860,764 | -0.06(-0.72%) |
Jan 22, 2010 | 8.287 | 8.354 | 7.917 | 7.955 | 1,196,914 | -0.36(-4.34%) |
Jan 21, 2010 | 8.392 | 8.496 | 8.230 | 8.316 | 1,263,314 | -0.07(-0.79%) |
Jan 20, 2010 | 8.344 | 8.392 | 8.202 | 8.382 | 904,591 | +0.01(+0.11%) |
Jan 19, 2010 | 8.173 | 8.373 | 8.128 | 8.373 | 898,183 | +0.17(+2.08%) |
Jan 15, 2010 | 8.135 | 8.202 | 8.202 | 8.202 | 970,519 | +0.04(+0.47%) |
Jan 14, 2010 | 8.069 | 8.268 | 7.993 | 8.164 | 853,681 | +0.10(+1.30%) |
Jan 13, 2010 | 7.879 | 8.088 | 7.813 | 8.059 | 831,154 | +0.27(+3.41%) |
Jan 12, 2010 | 7.832 | 8.058 | 7.699 | 7.794 | 1,725,825 | -0.12(-1.56%) |
Jan 11, 2010 | 8.088 | 8.126 | 7.870 | 7.917 | 896,464 | -0.10(-1.30%) |
Jan 08, 2010 | 8.339 | 8.339 | 7.908 | 8.021 | 1,417,449 | -0.32(-3.87%) |
Jan 07, 2010 | 8.221 | 8.344 | 8.088 | 8.344 | 876,027 | +0.09(+1.15%) |
Jan 06, 2010 | 8.240 | 8.259 | 8.097 | 8.249 | 909,092 | +0.03(+0.35%) |
Jan 05, 2010 | 8.249 | 8.439 | 8.078 | 8.221 | 1,768,786 | +0.06(+0.70%) |
Jan 04, 2010 | 8.002 | 8.202 | 8.002 | 8.164 | 783,048 | +0.22(+2.75%) |
Dec 31, 2009 | 7.983 | 7.946 | 7.946 | 7.946 | 541,248 | -0.03(-0.36%) |
Dec 30, 2009 | 8.031 | 8.088 | 7.879 | 7.974 | 365,867 | -0.09(-1.18%) |
Dec 29, 2009 | 8.116 | 8.221 | 8.040 | 8.069 | 430,167 | -0.04(-0.47%) |
Dec 28, 2009 | 8.249 | 8.354 | 8.021 | 8.107 | 500,704 | -0.10(-1.27%) |
Dec 24, 2009 | 8.373 | 8.373 | 8.183 | 8.211 | 137,431 | -0.10(-1.26%) |
Dec 23, 2009 | 8.192 | 8.496 | 7.983 | 8.316 | 775,953 | +0.12(+1.51%) |
Dec 22, 2009 | 8.382 | 8.382 | 7.983 | 8.192 | 644,481 | -0.34(-4.00%) |
Dec 21, 2009 | 8.382 | 8.582 | 8.254 | 8.534 | 938,227 | +0.25(+2.98%) |
Dec 18, 2009 | 8.059 | 8.354 | 7.974 | 8.287 | 1,594,951 | +0.32(+4.05%) |
Dec 17, 2009 | 8.078 | 8.230 | 7.879 | 7.965 | 1,979,380 | -0.14(-1.76%) |
Dec 16, 2009 | 8.031 | 8.145 | 7.974 | 8.107 | 399,541 | +0.09(+1.07%) |
Dec 15, 2009 | 8.240 | 8.240 | 7.965 | 8.021 | 572,070 | -0.23(-2.76%) |
Dec 14, 2009 | 8.069 | 8.259 | 8.059 | 8.249 | 595,820 | +0.32(+4.07%) |
Dec 11, 2009 | 7.737 | 7.927 | 7.661 | 7.927 | 1,106,091 | +0.20(+2.58%) |
Dec 10, 2009 | 7.908 | 8.031 | 7.661 | 7.727 | 424,412 | -0.16(-2.05%) |
Dec 09, 2009 | 8.002 | 8.069 | 7.784 | 7.889 | 591,191 | -0.13(-1.66%) |
Dec 08, 2009 | 8.135 | 8.154 | 7.879 | 8.021 | 594,442 | -0.14(-1.74%) |
Dec 07, 2009 | 8.202 | 8.306 | 8.083 | 8.164 | 489,858 | -0.09(-1.04%) |
Dec 04, 2009 | 8.097 | 8.259 | 7.965 | 8.249 | 1,127,060 | +0.44(+5.59%) |
Dec 03, 2009 | 7.983 | 8.069 | 7.784 | 7.813 | 642,524 | -0.16(-2.02%) |
Dec 02, 2009 | 7.927 | 8.069 | 7.889 | 7.974 | 574,715 | +0.06(+0.72%) |
Dec 01, 2009 | 7.860 | 8.012 | 7.765 | 7.917 | 905,061 | +0.16(+2.08%) |
Nov 30, 2009 | 7.822 | 7.860 | 7.623 | 7.756 | 974,603 | -0.11(-1.45%) |
Nov 27, 2009 | 7.784 | 8.069 | 7.623 | 7.870 | 467,656 | -0.31(-3.83%) |
Nov 25, 2009 | 8.192 | 8.316 | 8.126 | 8.183 | 697,865 | +0.08(+0.94%) |
Nov 24, 2009 | 8.192 | 8.230 | 7.974 | 8.107 | 739,628 | -0.03(-0.35%) |
Nov 23, 2009 | 8.373 | 8.525 | 8.069 | 8.135 | 2,102,251 | -0.18(-2.17%) |
Nov 20, 2009 | 8.192 | 8.354 | 7.927 | 8.316 | 1,169,337 | +0.12(+1.51%) |
Nov 19, 2009 | 8.809 | 8.828 | 8.126 | 8.192 | 2,298,283 | -0.76(-8.48%) |
Nov 18, 2009 | 9.113 | 9.265 | 8.781 | 8.952 | 1,315,860 | -0.19(-2.08%) |
Nov 17, 2009 | 9.018 | 9.142 | 8.876 | 9.142 | 1,005,227 | +0.03(+0.31%) |
Nov 16, 2009 | 9.246 | 9.398 | 9.056 | 9.113 | 1,403,289 | +0.09(+0.95%) |
Nov 13, 2009 | 8.781 | 9.037 | 8.743 | 9.028 | 2,518,144 | +0.40(+4.62%) |
Nov 12, 2009 | 8.667 | 8.847 | 8.544 | 8.629 | 2,167,961 | +0.09(+1.11%) |
Nov 11, 2009 | 8.126 | 8.584 | 8.097 | 8.534 | 2,557,225 | +0.55(+6.90%) |
Nov 10, 2009 | 7.746 | 7.983 | 7.604 | 7.983 | 2,693,187 | +0.23(+2.94%) |
Nov 09, 2009 | 7.537 | 7.841 | 7.495 | 7.756 | 1,391,169 | +0.44(+5.97%) |
Nov 06, 2009 | 7.205 | 7.404 | 7.120 | 7.319 | 913,831 | +0.25(+3.49%) |
Nov 05, 2009 | 7.215 | 7.395 | 7.044 | 7.072 | 861,434 | -0.07(-0.93%) |
Nov 04, 2009 | 7.272 | 7.404 | 7.034 | 7.139 | 1,813,310 | -0.03(-0.40%) |
Nov 03, 2009 | 6.740 | 7.262 | 6.654 | 7.167 | 2,083,828 | +0.28(+3.99%) |
Nov 02, 2009 | 7.034 | 7.101 | 6.579 | 6.892 | 2,377,425 | -0.09(-1.36%) |
Oct 30, 2009 | 7.537 | 7.613 | 6.911 | 6.987 | 3,121,061 | -0.66(-8.68%) |
Oct 29, 2009 | 7.680 | 8.012 | 7.357 | 7.651 | 4,121,805 | +0.32(+4.40%) |
Oct 28, 2009 | 8.639 | 8.724 | 7.205 | 7.328 | 4,763,864 | -1.01(-12.07%) |
Oct 27, 2009 | 9.597 | 9.730 | 8.325 | 8.335 | 4,595,830 | -1.80(-17.79%) |
Oct 26, 2009 | 10.37 | 10.67 | 10.08 | 10.14 | 1,099,972 | -0.24(-2.29%) |
Oct 23, 2009 | 10.71 | 10.73 | 10.38 | 10.38 | 669,534 | -0.32(-3.02%) |
Oct 22, 2009 | 10.40 | 10.77 | 10.15 | 10.70 | 565,786 | +0.31(+3.02%) |
Oct 21, 2009 | 10.43 | 10.85 | 10.30 | 10.39 | 1,252,449 | -0.11(-1.08%) |
Oct 20, 2009 | 10.39 | 10.56 | 10.35 | 10.50 | 742,095 | -0.21(-1.95%) |
Oct 19, 2009 | 10.93 | 10.96 | 10.65 | 10.71 | 568,300 | -0.14(-1.31%) |
Oct 16, 2009 | 10.78 | 10.94 | 10.57 | 10.85 | 1,081,110 | -0.09(-0.78%) |
Oct 15, 2009 | 10.85 | 10.98 | 10.61 | 10.94 | 891,158 | +0.01(+0.09%) |
Oct 14, 2009 | 10.71 | 11.03 | 10.64 | 10.93 | 1,136,528 | +0.48(+4.64%) |
Oct 13, 2009 | 10.38 | 10.68 | 10.23 | 10.44 | 1,060,623 | +0.05(+0.46%) |
Oct 12, 2009 | 10.44 | 10.54 | 10.21 | 10.39 | 1,007,928 | +0.15(+1.48%) |
Oct 09, 2009 | 10.17 | 10.27 | 9.920 | 10.24 | 999,050 | +0.14(+1.41%) |
Oct 08, 2009 | 10.12 | 10.44 | 10.08 | 10.10 | 1,143,078 | +0.09(+0.85%) |
Oct 07, 2009 | 10.18 | 10.38 | 9.901 | 10.02 | 900,510 | -0.19(-1.86%) |
Oct 06, 2009 | 10.02 | 10.39 | 9.920 | 10.20 | 1,177,200 | +0.30(+3.07%) |
Oct 05, 2009 | 9.512 | 9.939 | 9.455 | 9.901 | 931,520 | +0.49(+5.25%) |
Oct 02, 2009 | 9.275 | 9.816 | 9.123 | 9.407 | 1,726,690 | -0.09(-1.00%) |
Oct 01, 2009 | 10.19 | 10.34 | 9.464 | 9.502 | 1,716,093 | -0.87(-8.42%) |
Sep 30, 2009 | 10.37 | 10.68 | 9.996 | 10.38 | 1,906,143 | +0.05(+0.46%) |
Sep 29, 2009 | 10.37 | 10.53 | 10.30 | 10.33 | 1,257,905 | +0.00(+0.00%) |
Sep 28, 2009 | 10.23 | 10.41 | 10.02 | 10.33 | 895,566 | +0.14(+1.40%) |
Sep 25, 2009 | 10.31 | 10.58 | 10.07 | 10.19 | 1,156,294 | -0.21(-2.01%) |
Sep 24, 2009 | 11.12 | 11.22 | 10.25 | 10.39 | 1,860,326 | -0.71(-6.41%) |
Sep 23, 2009 | 11.62 | 11.76 | 11.06 | 11.11 | 1,622,983 | -0.44(-3.78%) |
Sep 22, 2009 | 11.49 | 11.75 | 11.44 | 11.54 | 1,316,602 | +0.17(+1.50%) |
Sep 21, 2009 | 11.76 | 12.10 | 11.20 | 11.37 | 2,134,450 | -0.60(-5.00%) |
Sep 18, 2009 | 11.78 | 12.12 | 11.47 | 11.97 | 4,116,287 | +0.70(+6.23%) |
Sep 17, 2009 | 10.87 | 11.76 | 10.83 | 11.27 | 2,790,897 | +0.56(+5.23%) |
Sep 16, 2009 | 10.98 | 11.36 | 10.42 | 10.71 | 4,269,089 | +0.01(+0.09%) |
Sep 15, 2009 | 9.407 | 10.95 | 9.407 | 10.70 | 4,432,327 | +1.26(+13.38%) |
Sep 14, 2009 | 9.360 | 9.483 | 9.294 | 9.436 | 642,729 | -0.05(-0.50%) |
Sep 11, 2009 | 9.407 | 9.626 | 9.303 | 9.483 | 1,425,511 | +0.17(+1.83%) |
Sep 10, 2009 | 9.189 | 9.398 | 8.923 | 9.312 | 1,149,567 | +0.15(+1.66%) |
Sep 09, 2009 | 8.866 | 9.208 | 8.762 | 9.161 | 1,290,978 | +0.31(+3.54%) |
Sep 08, 2009 | 9.047 | 9.284 | 8.714 | 8.847 | 1,645,042 | -0.49(-5.28%) |
Sep 04, 2009 | 9.199 | 9.436 | 9.047 | 9.341 | 785,781 | +0.15(+1.65%) |
Sep 03, 2009 | 9.132 | 9.256 | 8.961 | 9.189 | 745,734 | +0.13(+1.47%) |
Sep 02, 2009 | 9.208 | 9.284 | 9.028 | 9.056 | 843,294 | -0.16(-1.75%) |
Sep 01, 2009 | 9.721 | 10.02 | 9.208 | 9.218 | 1,138,831 | -0.54(-5.54%) |
Aug 31, 2009 | 10.19 | 10.21 | 9.635 | 9.759 | 840,111 | -0.57(-5.51%) |
Aug 28, 2009 | 10.40 | 10.44 | 10.14 | 10.33 | 613,303 | +0.08(+0.74%) |
Aug 27, 2009 | 10.02 | 10.29 | 9.635 | 10.25 | 1,119,475 | +0.14(+1.41%) |
Aug 26, 2009 | 10.38 | 10.45 | 9.901 | 10.11 | 919,564 | -0.25(-2.38%) |
Aug 25, 2009 | 10.40 | 10.61 | 10.23 | 10.36 | 1,029,571 | +0.03(+0.28%) |
Aug 24, 2009 | 9.996 | 10.42 | 9.996 | 10.33 | 1,555,206 | +0.40(+4.01%) |
Aug 21, 2009 | 9.778 | 9.996 | 9.711 | 9.930 | 874,227 | +0.22(+2.25%) |
Aug 20, 2009 | 9.616 | 9.873 | 9.578 | 9.711 | 939,997 | +0.13(+1.39%) |
Aug 19, 2009 | 9.502 | 9.702 | 9.436 | 9.578 | 1,004,649 | -0.12(-1.27%) |
Aug 18, 2009 | 9.550 | 9.730 | 9.294 | 9.702 | 1,192,438 | +0.36(+3.86%) |
Aug 17, 2009 | 9.388 | 9.540 | 9.218 | 9.341 | 1,562,132 | -0.40(-4.09%) |
Aug 14, 2009 | 9.854 | 9.882 | 9.521 | 9.740 | 1,102,294 | -0.14(-1.44%) |
Aug 13, 2009 | 9.521 | 9.911 | 9.208 | 9.882 | 1,660,294 | +0.47(+4.94%) |
Aug 12, 2009 | 9.227 | 9.512 | 9.227 | 9.417 | 957,645 | +0.24(+2.59%) |
Aug 11, 2009 | 9.578 | 9.597 | 8.923 | 9.180 | 979,645 | -0.42(-4.35%) |
Aug 10, 2009 | 9.597 | 10.11 | 9.417 | 9.597 | 1,810,578 | -0.11(-1.17%) |
Aug 07, 2009 | 9.094 | 9.892 | 9.075 | 9.711 | 2,055,386 | +0.86(+9.76%) |
Aug 06, 2009 | 9.104 | 9.170 | 8.582 | 8.847 | 2,035,722 | -0.31(-3.42%) |
Aug 05, 2009 | 9.778 | 9.873 | 8.990 | 9.161 | 2,238,285 | -0.33(-3.49%) |
Aug 04, 2009 | 8.828 | 10.06 | 8.828 | 9.492 | 2,440,849 | +0.54(+6.03%) |
Aug 03, 2009 | 8.876 | 9.066 | 8.724 | 8.952 | 1,162,018 | +0.23(+2.61%) |
Jul 31, 2009 | 8.610 | 8.771 | 8.382 | 8.724 | 1,154,958 | +0.04(+0.44%) |
Jul 30, 2009 | 8.278 | 8.885 | 8.278 | 8.686 | 1,838,887 | +0.59(+7.27%) |
Jul 29, 2009 | 8.287 | 8.287 | 7.946 | 8.097 | 987,024 | -0.32(-3.83%) |
Jul 28, 2009 | 8.582 | 8.620 | 8.306 | 8.420 | 926,701 | -0.19(-2.20%) |
Jul 27, 2009 | 8.838 | 8.847 | 8.544 | 8.610 | 1,625,121 | -0.03(-0.33%) |
Jul 24, 2009 | 8.078 | 8.757 | 8.031 | 8.639 | 787 | +0.32(+3.88%) |
Jul 23, 2009 | 8.458 | 8.710 | 8.306 | 8.316 | 1,858,477 | -0.12(-1.46%) |
Jul 22, 2009 | 8.344 | 8.732 | 8.268 | 8.439 | 914,566 | +0.03(+0.34%) |
Jul 21, 2009 | 8.771 | 8.923 | 8.164 | 8.411 | 1,020,318 | -0.24(-2.74%) |
Jul 20, 2009 | 8.591 | 9.018 | 8.496 | 8.648 | 1,226,500 | +0.13(+1.56%) |
Jul 17, 2009 | 8.639 | 8.942 | 8.430 | 8.515 | 1,107,780 | -0.09(-1.10%) |
Jul 16, 2009 | 8.154 | 8.695 | 8.002 | 8.610 | 1,212,490 | +0.23(+2.72%) |
Jul 15, 2009 | 7.927 | 8.449 | 7.898 | 8.382 | 1,322,783 | +0.58(+7.42%) |
Jul 14, 2009 | 7.632 | 7.955 | 7.537 | 7.803 | 1,378,720 | +0.07(+0.86%) |
Jul 13, 2009 | 7.433 | 7.756 | 7.309 | 7.737 | 1,011,075 | +0.25(+3.30%) |
Jul 10, 2009 | 7.594 | 7.604 | 7.281 | 7.490 | 771,764 | -0.12(-1.62%) |
Jul 09, 2009 | 7.366 | 7.936 | 7.328 | 7.613 | 2,108,987 | +0.29(+4.02%) |
Jul 08, 2009 | 7.309 | 7.366 | 7.063 | 7.319 | 2,320,312 | +0.06(+0.78%) |
Jul 07, 2009 | 7.433 | 7.509 | 7.187 | 7.262 | 897,730 | -0.17(-2.30%) |
Jul 06, 2009 | 7.794 | 7.794 | 7.234 | 7.433 | 1,292,235 | -0.43(-5.43%) |
Jul 02, 2009 | 8.021 | 8.088 | 7.813 | 7.860 | 957,213 | -0.32(-3.94%) |
Jul 01, 2009 | 8.135 | 8.401 | 8.107 | 8.183 | 729,347 | +0.11(+1.41%) |
Jun 30, 2009 | 8.306 | 8.344 | 7.879 | 8.069 | 1,066,628 | -0.26(-3.08%) |
Jun 29, 2009 | 8.534 | 8.563 | 8.116 | 8.325 | 744,647 | -0.03(-0.34%) |
Jun 26, 2009 | 8.183 | 8.401 | 8.002 | 8.354 | 1,571,600 | +0.11(+1.38%) |
Jun 25, 2009 | 8.012 | 8.249 | 7.974 | 8.240 | 1,368,600 | +0.49(+6.37%) |
Jun 24, 2009 | 7.670 | 8.069 | 7.632 | 7.746 | 1,704,148 | +0.10(+1.37%) |
Jun 23, 2009 | 7.642 | 7.927 | 7.376 | 7.642 | 1,627,687 | +0.14(+1.90%) |
Jun 22, 2009 | 8.021 | 8.021 | 7.499 | 7.499 | 1,421,361 | -0.69(-8.46%) |
Jun 19, 2009 | 8.069 | 8.335 | 7.889 | 8.192 | 1,469,224 | +0.33(+4.23%) |
Jun 18, 2009 | 7.955 | 8.012 | 7.604 | 7.860 | 1,395,493 | -0.11(-1.43%) |
Jun 17, 2009 | 8.012 | 8.089 | 7.537 | 7.974 | 2,773,049 | -0.03(-0.36%) |
Jun 16, 2009 | 8.344 | 8.572 | 7.936 | 8.002 | 2,247,593 | -0.26(-3.10%) |
Jun 15, 2009 | 8.620 | 8.676 | 8.164 | 8.259 | 2,079,146 | -0.55(-6.25%) |
Jun 12, 2009 | 8.952 | 9.066 | 8.496 | 8.809 | 1,621,776 | -0.36(-3.93%) |
Jun 11, 2009 | 9.256 | 9.417 | 8.971 | 9.170 | 2,224,064 | -0.09(-0.92%) |
Jun 10, 2009 | 9.265 | 9.350 | 8.809 | 9.256 | 2,850,815 | +0.19(+2.09%) |
Jun 09, 2009 | 9.037 | 9.218 | 8.648 | 9.066 | 1,593,412 | +0.12(+1.38%) |
Jun 08, 2009 | 8.847 | 9.180 | 8.686 | 8.942 | 1,500,818 | -0.20(-2.18%) |
Jun 05, 2009 | 9.531 | 9.664 | 9.018 | 9.142 | 2,393,365 | -0.25(-2.63%) |
Jun 04, 2009 | 9.673 | 9.673 | 9.056 | 9.388 | 2,024,960 | -0.21(-2.18%) |
Jun 03, 2009 | 9.702 | 9.996 | 9.360 | 9.597 | 1,602,253 | -0.37(-3.71%) |
Jun 02, 2009 | 9.967 | 10.06 | 9.559 | 9.967 | 2,215,016 | -0.06(-0.57%) |