Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.62 | 12.33 | 11.41 | 11.62 | 227,099 | -0.17(-1.44%) |
May 27, 2010 | 11.42 | 11.82 | 11.21 | 11.79 | 349,531 | +0.82(+7.47%) |
May 26, 2010 | 10.97 | 12.10 | 10.83 | 10.97 | 1,697 | -0.23(-2.05%) |
May 25, 2010 | 10.46 | 11.23 | 10.21 | 11.20 | 396,016 | +0.31(+2.85%) |
May 24, 2010 | 11.40 | 11.52 | 10.86 | 10.89 | 209,620 | -0.43(-3.80%) |
May 21, 2010 | 10.97 | 11.88 | 10.77 | 11.32 | 428,802 | +0.05(+0.44%) |
May 20, 2010 | 10.88 | 11.76 | 10.75 | 11.27 | 670,078 | -1.09(-8.82%) |
May 19, 2010 | 12.32 | 12.72 | 11.94 | 12.36 | 364,374 | -0.08(-0.64%) |
May 18, 2010 | 12.83 | 13.12 | 12.33 | 12.44 | 276,189 | -0.09(-0.72%) |
May 17, 2010 | 13.23 | 13.47 | 12.23 | 12.53 | 221,223 | -0.51(-3.91%) |
May 14, 2010 | 13.04 | 13.57 | 12.80 | 13.04 | 211,248 | -0.62(-4.54%) |
May 13, 2010 | 14.01 | 14.24 | 13.51 | 13.66 | 191,287 | -0.41(-2.91%) |
May 12, 2010 | 13.80 | 14.21 | 13.63 | 14.07 | 264,360 | +0.30(+2.18%) |
May 11, 2010 | 13.89 | 14.14 | 13.69 | 13.77 | 245,857 | +0.33(+2.46%) |
May 10, 2010 | 13.29 | 13.44 | 13.23 | 13.44 | 280,234 | +1.32(+10.89%) |
May 07, 2010 | 12.00 | 12.43 | 10.91 | 12.12 | 685,773 | +1.98(+19.59%) |
May 06, 2010 | 10.13 | 13.15 | 9.720 | 10.13 | 100 | -2.92(-22.34%) |
May 05, 2010 | 13.49 | 13.59 | 12.93 | 13.05 | 306,700 | -0.61(-4.47%) |
May 04, 2010 | 14.15 | 14.15 | 13.45 | 13.66 | 293,846 | -0.87(-5.99%) |
May 03, 2010 | 14.15 | 14.61 | 14.07 | 14.53 | 214,766 | +0.52(+3.71%) |
Apr 30, 2010 | 14.70 | 14.91 | 13.98 | 14.01 | 204,650 | -0.73(-4.95%) |
Apr 29, 2010 | 14.20 | 14.75 | 14.05 | 14.74 | 254,234 | +0.74(+5.29%) |
Apr 28, 2010 | 13.67 | 14.16 | 13.50 | 14.00 | 257,510 | +0.47(+3.47%) |
Apr 27, 2010 | 14.12 | 14.29 | 13.50 | 13.53 | 332,412 | -0.79(-5.52%) |
Apr 26, 2010 | 14.16 | 14.62 | 14.11 | 14.32 | 262,449 | +0.17(+1.20%) |
Apr 23, 2010 | 13.75 | 14.15 | 13.42 | 14.15 | 194,048 | +0.41(+2.98%) |
Apr 22, 2010 | 13.36 | 13.77 | 13.25 | 13.74 | 171,965 | +0.14(+1.03%) |
Apr 21, 2010 | 13.03 | 13.65 | 13.02 | 13.60 | 211,188 | +0.60(+4.62%) |
Apr 20, 2010 | 12.89 | 13.12 | 12.74 | 13.00 | 153,464 | +0.26(+2.04%) |
Apr 19, 2010 | 12.79 | 12.98 | 12.30 | 12.74 | 229,681 | -0.12(-0.93%) |
Apr 16, 2010 | 13.68 | 13.68 | 12.69 | 12.86 | 701,280 | -0.84(-6.13%) |
Apr 15, 2010 | 13.25 | 14.00 | 13.25 | 13.70 | 619,999 | +0.46(+3.47%) |
Apr 14, 2010 | 12.84 | 13.30 | 12.67 | 13.24 | 244,616 | +0.50(+3.92%) |
Apr 13, 2010 | 12.56 | 12.75 | 12.50 | 12.74 | 270,370 | +0.09(+0.71%) |
Apr 12, 2010 | 12.90 | 13.10 | 12.55 | 12.65 | 318,927 | +0.04(+0.32%) |
Apr 09, 2010 | 12.85 | 12.88 | 12.51 | 12.61 | 404,237 | -0.21(-1.64%) |
Apr 08, 2010 | 12.17 | 12.92 | 12.03 | 12.82 | 448,436 | +0.60(+4.91%) |
Apr 07, 2010 | 12.10 | 12.39 | 11.93 | 12.22 | 308,687 | +0.06(+0.49%) |
Apr 06, 2010 | 11.88 | 12.25 | 11.58 | 12.16 | 240,813 | +0.17(+1.42%) |
Apr 05, 2010 | 11.23 | 11.99 | 11.06 | 11.99 | 310,010 | +0.81(+7.25%) |
Apr 01, 2010 | 11.38 | 11.18 | 11.18 | 11.18 | 184,800 | -0.06(-0.53%) |
Mar 31, 2010 | 11.34 | 11.59 | 11.15 | 11.24 | 188,512 | -0.14(-1.23%) |
Mar 30, 2010 | 11.83 | 11.90 | 11.36 | 11.38 | 278,058 | -0.46(-3.89%) |
Mar 29, 2010 | 11.79 | 11.97 | 11.50 | 11.84 | 234,747 | +0.07(+0.59%) |
Mar 26, 2010 | 11.44 | 11.97 | 11.44 | 11.77 | 334,895 | +0.37(+3.25%) |
Mar 25, 2010 | 11.50 | 11.83 | 11.30 | 11.40 | 206,085 | +0.05(+0.44%) |
Mar 24, 2010 | 11.40 | 11.52 | 11.17 | 11.35 | 213,261 | -0.11(-0.96%) |
Mar 23, 2010 | 11.01 | 11.52 | 10.92 | 11.46 | 178,321 | +0.49(+4.47%) |
Mar 22, 2010 | 10.65 | 11.01 | 10.51 | 10.97 | 199,119 | +0.32(+3.00%) |
Mar 19, 2010 | 11.18 | 11.18 | 10.32 | 10.65 | 969,423 | -0.44(-3.97%) |
Mar 18, 2010 | 10.99 | 11.28 | 10.94 | 11.09 | 140,559 | +0.04(+0.36%) |
Mar 17, 2010 | 10.80 | 11.07 | 10.69 | 11.05 | 126,254 | +0.26(+2.41%) |
Mar 16, 2010 | 10.87 | 10.91 | 10.68 | 10.79 | 114,084 | -0.04(-0.37%) |
Mar 15, 2010 | 10.64 | 10.87 | 10.51 | 10.83 | 172,973 | -0.08(-0.73%) |
Mar 12, 2010 | 10.97 | 11.06 | 10.65 | 10.91 | 183,889 | +0.05(+0.46%) |
Mar 11, 2010 | 10.73 | 10.98 | 10.67 | 10.86 | 159,776 | +0.05(+0.46%) |
Mar 10, 2010 | 10.22 | 10.90 | 10.18 | 10.81 | 257,980 | +0.56(+5.46%) |
Mar 09, 2010 | 10.36 | 10.50 | 10.14 | 10.25 | 151,086 | -0.15(-1.44%) |
Mar 08, 2010 | 10.65 | 10.72 | 10.31 | 10.40 | 194,702 | -0.26(-2.44%) |
Mar 05, 2010 | 10.31 | 10.74 | 10.24 | 10.66 | 276,372 | +0.42(+4.10%) |
Mar 04, 2010 | 9.930 | 10.29 | 9.750 | 10.24 | 206,404 | +0.33(+3.33%) |
Mar 03, 2010 | 9.930 | 10.03 | 9.810 | 9.910 | 138,934 | +0.04(+0.41%) |
Mar 02, 2010 | 9.800 | 10.08 | 9.780 | 9.870 | 170,442 | +0.12(+1.23%) |
Mar 01, 2010 | 9.470 | 9.790 | 9.400 | 9.750 | 264,156 | +0.35(+3.72%) |
Feb 26, 2010 | 9.660 | 9.820 | 9.300 | 9.400 | 187,891 | -0.28(-2.89%) |
Feb 25, 2010 | 9.470 | 9.760 | 9.290 | 9.680 | 200,631 | -0.01(-0.10%) |
Feb 24, 2010 | 9.250 | 9.720 | 9.060 | 9.690 | 347,747 | +0.47(+5.10%) |
Feb 23, 2010 | 9.210 | 9.360 | 9.019 | 9.220 | 157,359 | +0.01(+0.11%) |
Feb 22, 2010 | 9.350 | 9.420 | 9.150 | 9.210 | 131,033 | -0.12(-1.29%) |
Feb 19, 2010 | 9.330 | 9.500 | 9.220 | 9.330 | 162,979 | -0.02(-0.21%) |
Feb 18, 2010 | 9.420 | 9.430 | 9.160 | 9.350 | 250,158 | -0.11(-1.16%) |
Feb 17, 2010 | 9.590 | 9.690 | 9.290 | 9.460 | 165,178 | -0.06(-0.63%) |
Feb 16, 2010 | 9.650 | 9.650 | 9.330 | 9.520 | 167,195 | -0.01(-0.10%) |
Feb 12, 2010 | 9.110 | 9.530 | 9.530 | 9.530 | 251,800 | +0.27(+2.92%) |
Feb 11, 2010 | 9.260 | 9.330 | 9.020 | 9.260 | 149,214 | -0.08(-0.86%) |
Feb 10, 2010 | 9.290 | 9.490 | 8.850 | 9.340 | 297,924 | -0.02(-0.21%) |
Feb 09, 2010 | 9.320 | 9.510 | 9.040 | 9.360 | 331,527 | +0.25(+2.74%) |
Feb 08, 2010 | 9.060 | 9.450 | 8.760 | 9.110 | 354,021 | +0.01(+0.11%) |
Feb 05, 2010 | 9.260 | 9.370 | 8.800 | 9.100 | 381,943 | -0.20(-2.15%) |
Feb 04, 2010 | 10.20 | 10.20 | 9.250 | 9.300 | 774,460 | -1.07(-10.32%) |
Feb 03, 2010 | 10.11 | 10.48 | 9.670 | 10.37 | 410,917 | +0.13(+1.27%) |
Feb 02, 2010 | 10.04 | 10.64 | 9.910 | 10.24 | 359,303 | +0.39(+3.96%) |
Feb 01, 2010 | 9.610 | 10.03 | 9.530 | 9.850 | 203,508 | +0.34(+3.58%) |
Jan 29, 2010 | 9.520 | 9.720 | 9.280 | 9.510 | 285,255 | +0.01(+0.11%) |
Jan 28, 2010 | 9.700 | 9.870 | 9.151 | 9.500 | 195,754 | -0.14(-1.45%) |
Jan 27, 2010 | 9.780 | 9.840 | 9.500 | 9.640 | 310,041 | -0.23(-2.33%) |
Jan 26, 2010 | 10.06 | 10.35 | 9.860 | 9.870 | 183,504 | -0.27(-2.66%) |
Jan 25, 2010 | 10.03 | 10.37 | 9.950 | 10.14 | 222,491 | +0.22(+2.22%) |
Jan 22, 2010 | 9.970 | 10.45 | 9.780 | 9.920 | 296,738 | -0.06(-0.60%) |
Jan 21, 2010 | 10.59 | 10.83 | 9.950 | 9.980 | 372,039 | -0.56(-5.31%) |
Jan 20, 2010 | 11.18 | 11.28 | 10.28 | 10.54 | 586,441 | -0.82(-7.22%) |
Jan 19, 2010 | 11.45 | 11.45 | 10.90 | 11.36 | 231,235 | -0.04(-0.35%) |
Jan 15, 2010 | 11.95 | 11.40 | 11.40 | 11.40 | 673,800 | -0.50(-4.20%) |
Jan 14, 2010 | 11.83 | 11.93 | 11.54 | 11.90 | 215,667 | +0.01(+0.08%) |
Jan 13, 2010 | 11.65 | 11.92 | 11.30 | 11.89 | 174,469 | +0.36(+3.12%) |
Jan 12, 2010 | 11.70 | 11.89 | 11.42 | 11.53 | 149,243 | -0.31(-2.62%) |
Jan 11, 2010 | 12.04 | 12.04 | 11.66 | 11.84 | 165,656 | -0.11(-0.92%) |
Jan 08, 2010 | 11.91 | 12.17 | 11.80 | 11.95 | 153,528 | -0.03(-0.25%) |
Jan 07, 2010 | 11.98 | 12.13 | 11.60 | 11.98 | 281,740 | -0.06(-0.50%) |
Jan 06, 2010 | 12.50 | 12.59 | 11.81 | 12.04 | 321,090 | -0.46(-3.68%) |
Jan 05, 2010 | 12.36 | 12.70 | 12.29 | 12.50 | 180,679 | +0.14(+1.13%) |
Jan 04, 2010 | 11.98 | 12.41 | 11.98 | 12.36 | 256,918 | +0.52(+4.39%) |
Dec 31, 2009 | 12.23 | 11.84 | 11.84 | 11.84 | 168,700 | -0.40(-3.27%) |
Dec 30, 2009 | 11.96 | 12.40 | 11.90 | 12.24 | 201,247 | +0.14(+1.16%) |
Dec 29, 2009 | 12.39 | 12.52 | 12.04 | 12.10 | 138,707 | -0.30(-2.42%) |
Dec 28, 2009 | 12.50 | 12.69 | 12.14 | 12.40 | 164,981 | -0.04(-0.32%) |
Dec 24, 2009 | 12.30 | 12.49 | 12.19 | 12.44 | 34,847 | +0.19(+1.55%) |
Dec 23, 2009 | 12.42 | 12.46 | 12.04 | 12.25 | 223,096 | -0.07(-0.57%) |
Dec 22, 2009 | 11.90 | 12.37 | 11.67 | 12.32 | 264,662 | +0.53(+4.50%) |
Dec 21, 2009 | 11.63 | 11.94 | 11.52 | 11.79 | 219,668 | +0.25(+2.17%) |
Dec 18, 2009 | 11.31 | 11.64 | 10.88 | 11.54 | 715,352 | +0.25(+2.21%) |
Dec 17, 2009 | 11.20 | 11.33 | 11.09 | 11.29 | 344,174 | -0.07(-0.61%) |
Dec 16, 2009 | 11.31 | 11.39 | 11.19 | 11.36 | 232,330 | +0.19(+1.69%) |
Dec 15, 2009 | 11.38 | 11.47 | 11.09 | 11.17 | 225,399 | -0.30(-2.62%) |
Dec 14, 2009 | 11.41 | 11.51 | 11.11 | 11.47 | 133,530 | +0.13(+1.15%) |
Dec 11, 2009 | 11.71 | 11.82 | 11.27 | 11.34 | 258,085 | -0.22(-1.90%) |
Dec 10, 2009 | 11.28 | 12.01 | 11.20 | 11.56 | 553,538 | +0.35(+3.12%) |
Dec 09, 2009 | 11.04 | 11.23 | 10.59 | 11.21 | 339,273 | +0.16(+1.45%) |
Dec 08, 2009 | 11.20 | 11.37 | 10.87 | 11.05 | 141,777 | -0.27(-2.39%) |
Dec 07, 2009 | 11.15 | 11.34 | 11.02 | 11.32 | 186,142 | +0.22(+1.98%) |
Dec 04, 2009 | 11.31 | 11.49 | 10.91 | 11.10 | 272,486 | +0.22(+2.02%) |
Dec 03, 2009 | 11.43 | 11.50 | 10.84 | 10.88 | 211,079 | -0.44(-3.89%) |
Dec 02, 2009 | 10.90 | 11.50 | 10.84 | 11.32 | 268,262 | +0.40(+3.66%) |
Dec 01, 2009 | 10.84 | 10.99 | 10.53 | 10.92 | 474,620 | +0.29(+2.73%) |
Nov 30, 2009 | 10.58 | 10.66 | 10.11 | 10.63 | 296,004 | -0.02(-0.19%) |
Nov 27, 2009 | 10.34 | 10.97 | 10.17 | 10.65 | 160,224 | -0.33(-3.01%) |
Nov 25, 2009 | 11.30 | 11.30 | 10.90 | 10.98 | 125,000 | -0.25(-2.23%) |
Nov 24, 2009 | 11.54 | 11.54 | 11.00 | 11.23 | 139,188 | -0.26(-2.26%) |
Nov 23, 2009 | 11.58 | 11.90 | 11.35 | 11.49 | 179,931 | +0.16(+1.41%) |
Nov 20, 2009 | 10.93 | 11.38 | 10.87 | 11.33 | 263,129 | +0.30(+2.72%) |
Nov 19, 2009 | 11.30 | 11.46 | 10.72 | 11.03 | 422,390 | -0.56(-4.83%) |
Nov 18, 2009 | 11.22 | 11.96 | 11.06 | 11.59 | 392,122 | +0.34(+3.02%) |
Nov 17, 2009 | 10.80 | 11.28 | 10.73 | 11.25 | 330,885 | +0.32(+2.93%) |
Nov 16, 2009 | 10.93 | 11.38 | 10.77 | 10.93 | 361,676 | +0.20(+1.86%) |
Nov 13, 2009 | 10.59 | 10.80 | 10.43 | 10.73 | 173,305 | +0.28(+2.68%) |
Nov 12, 2009 | 10.78 | 10.99 | 10.40 | 10.45 | 228,501 | -0.34(-3.15%) |
Nov 11, 2009 | 10.13 | 11.06 | 10.13 | 10.79 | 522,471 | +0.80(+8.01%) |
Nov 10, 2009 | 10.17 | 10.30 | 9.760 | 9.990 | 283,186 | -0.26(-2.54%) |
Nov 09, 2009 | 10.22 | 10.47 | 10.06 | 10.25 | 276,504 | +0.17(+1.69%) |
Nov 06, 2009 | 9.750 | 10.23 | 9.600 | 10.08 | 319,847 | +0.10(+1.00%) |
Nov 05, 2009 | 9.660 | 10.09 | 9.660 | 9.980 | 359,286 | +0.46(+4.83%) |
Nov 04, 2009 | 9.870 | 10.08 | 9.490 | 9.520 | 458,303 | -0.23(-2.36%) |
Nov 03, 2009 | 9.080 | 9.840 | 8.800 | 9.750 | 474,946 | +0.52(+5.63%) |
Nov 02, 2009 | 10.37 | 10.48 | 9.010 | 9.230 | 777,583 | -1.07(-10.39%) |
Oct 30, 2009 | 10.29 | 10.53 | 9.930 | 10.30 | 2,107,751 | +0.13(+1.28%) |
Oct 29, 2009 | 9.270 | 10.27 | 9.270 | 10.17 | 764,369 | +1.14(+12.62%) |
Oct 28, 2009 | 9.580 | 9.610 | 8.740 | 9.030 | 787,822 | -0.63(-6.52%) |
Oct 27, 2009 | 9.430 | 9.870 | 9.250 | 9.660 | 495,817 | +0.32(+3.43%) |
Oct 26, 2009 | 9.310 | 9.890 | 9.260 | 9.340 | 342,190 | +0.03(+0.32%) |
Oct 23, 2009 | 9.425 | 9.510 | 9.290 | 9.310 | 525,188 | -0.08(-0.85%) |
Oct 22, 2009 | 9.570 | 9.650 | 9.260 | 9.390 | 1,166,223 | -0.24(-2.49%) |
Oct 21, 2009 | 9.840 | 10.10 | 9.560 | 9.630 | 830,727 | -0.23(-2.33%) |
Oct 20, 2009 | 9.960 | 10.16 | 9.780 | 9.860 | 640,092 | -0.22(-2.18%) |
Oct 19, 2009 | 10.24 | 10.32 | 9.930 | 10.08 | 605,774 | -0.13(-1.27%) |
Oct 16, 2009 | 10.29 | 10.38 | 10.05 | 10.21 | 311,870 | -0.19(-1.83%) |
Oct 15, 2009 | 10.72 | 10.72 | 10.25 | 10.40 | 438,760 | -0.41(-3.79%) |
Oct 14, 2009 | 10.60 | 10.86 | 10.40 | 10.81 | 277,385 | +0.41(+3.94%) |
Oct 13, 2009 | 10.83 | 10.83 | 10.21 | 10.40 | 516,104 | -0.49(-4.50%) |
Oct 12, 2009 | 10.62 | 11.13 | 10.52 | 10.89 | 496,240 | -0.06(-0.55%) |
Oct 09, 2009 | 11.27 | 11.27 | 10.68 | 10.95 | 414,541 | -0.33(-2.93%) |
Oct 08, 2009 | 10.88 | 11.50 | 10.64 | 11.28 | 512,272 | +0.62(+5.82%) |
Oct 07, 2009 | 10.67 | 10.85 | 10.43 | 10.66 | 750,138 | -0.05(-0.47%) |
Oct 06, 2009 | 10.09 | 11.04 | 10.09 | 10.71 | 1,204,721 | +0.70(+6.99%) |
Oct 05, 2009 | 9.060 | 10.12 | 8.890 | 10.01 | 714,887 | +1.05(+11.72%) |
Oct 02, 2009 | 9.060 | 9.190 | 8.900 | 8.960 | 814,481 | -0.25(-2.71%) |
Oct 01, 2009 | 9.230 | 9.350 | 8.830 | 9.210 | 694,025 | -0.06(-0.65%) |
Sep 30, 2009 | 9.500 | 9.500 | 8.750 | 9.270 | 973,734 | -0.16(-1.70%) |
Sep 29, 2009 | 8.450 | 9.500 | 8.430 | 9.430 | 2,043,640 | +1.33(+16.42%) |
Sep 28, 2009 | 7.630 | 8.240 | 7.560 | 8.100 | 1,235,315 | +0.55(+7.28%) |
Sep 25, 2009 | 7.300 | 7.840 | 7.170 | 7.550 | 5,118,143 | +0.31(+4.28%) |
Sep 24, 2009 | 7.690 | 7.740 | 7.000 | 7.240 | 441,591 | -0.41(-5.36%) |
Sep 23, 2009 | 8.000 | 8.000 | 7.510 | 7.650 | 335,569 | -0.35(-4.37%) |
Sep 22, 2009 | 7.750 | 8.020 | 7.640 | 8.000 | 220,804 | +0.37(+4.85%) |
Sep 21, 2009 | 7.950 | 7.950 | 7.390 | 7.630 | 239,073 | -0.56(-6.84%) |
Sep 18, 2009 | 8.340 | 8.390 | 8.010 | 8.190 | 255,722 | -0.10(-1.21%) |
Sep 17, 2009 | 8.370 | 8.370 | 8.210 | 8.290 | 233,684 | -0.08(-0.96%) |
Sep 16, 2009 | 8.290 | 8.450 | 8.200 | 8.370 | 159,807 | +0.09(+1.09%) |
Sep 15, 2009 | 8.640 | 8.640 | 8.200 | 8.280 | 180,210 | -0.21(-2.47%) |
Sep 14, 2009 | 8.310 | 8.620 | 8.310 | 8.490 | 107,384 | +0.11(+1.31%) |
Sep 11, 2009 | 8.690 | 8.740 | 8.310 | 8.380 | 109,086 | -0.26(-3.01%) |
Sep 10, 2009 | 8.400 | 8.770 | 8.260 | 8.640 | 97,744 | +0.22(+2.61%) |
Sep 09, 2009 | 8.500 | 8.750 | 8.260 | 8.420 | 166,242 | -0.08(-0.94%) |
Sep 08, 2009 | 8.860 | 9.000 | 8.270 | 8.500 | 132,685 | -0.21(-2.41%) |
Sep 04, 2009 | 8.710 | 8.860 | 8.190 | 8.710 | 185,712 | +0.00(+0.00%) |
Sep 03, 2009 | 8.380 | 8.730 | 8.250 | 8.710 | 146,108 | +0.37(+4.44%) |
Sep 02, 2009 | 8.210 | 8.490 | 8.100 | 8.340 | 162,676 | +0.12(+1.46%) |
Sep 01, 2009 | 8.350 | 8.790 | 8.120 | 8.220 | 264,531 | -0.25(-2.95%) |
Aug 31, 2009 | 8.580 | 8.760 | 8.250 | 8.470 | 327,887 | -0.32(-3.64%) |
Aug 28, 2009 | 9.710 | 9.830 | 8.500 | 8.790 | 505,651 | -0.81(-8.44%) |
Aug 27, 2009 | 8.810 | 9.640 | 8.660 | 9.600 | 283,031 | +0.79(+8.97%) |
Aug 26, 2009 | 8.680 | 8.810 | 8.460 | 8.810 | 284,150 | +0.09(+1.03%) |
Aug 25, 2009 | 8.500 | 8.790 | 8.410 | 8.720 | 241,451 | +0.25(+2.95%) |
Aug 24, 2009 | 8.290 | 8.810 | 8.290 | 8.470 | 307,985 | +0.05(+0.59%) |
Aug 21, 2009 | 7.990 | 8.460 | 7.920 | 8.420 | 326,910 | +0.53(+6.72%) |
Aug 20, 2009 | 7.800 | 7.920 | 7.610 | 7.890 | 128,263 | +0.08(+1.02%) |
Aug 19, 2009 | 7.660 | 7.890 | 7.600 | 7.810 | 120,938 | +0.01(+0.13%) |
Aug 18, 2009 | 7.290 | 7.940 | 7.260 | 7.800 | 228,444 | +1.04(+15.30%) |
Aug 17, 2009 | 7.570 | 7.700 | 6.730 | 6.765 | 293,572 | -1.18(-14.80%) |
Aug 14, 2009 | 8.080 | 8.230 | 7.770 | 7.940 | 136,537 | -0.13(-1.61%) |
Aug 13, 2009 | 8.010 | 8.320 | 7.980 | 8.070 | 181,021 | +0.10(+1.25%) |
Aug 12, 2009 | 7.400 | 8.250 | 7.400 | 7.970 | 285,135 | +0.43(+5.70%) |
Aug 11, 2009 | 8.160 | 8.480 | 7.270 | 7.540 | 326,340 | -0.67(-8.16%) |
Aug 10, 2009 | 8.350 | 8.430 | 8.010 | 8.210 | 169,258 | -0.19(-2.26%) |
Aug 07, 2009 | 8.290 | 8.820 | 8.270 | 8.400 | 285,638 | +0.13(+1.57%) |
Aug 06, 2009 | 8.640 | 8.640 | 7.950 | 8.270 | 255,146 | -0.23(-2.71%) |
Aug 05, 2009 | 8.610 | 8.939 | 8.470 | 8.500 | 300,067 | -0.12(-1.39%) |
Aug 04, 2009 | 8.960 | 9.060 | 8.260 | 8.620 | 365,179 | -0.21(-2.38%) |
Aug 03, 2009 | 8.290 | 9.850 | 8.260 | 8.830 | 858,961 | +1.18(+15.42%) |
Jul 31, 2009 | 7.810 | 8.090 | 7.450 | 7.650 | 343,335 | -0.16(-2.05%) |
Jul 30, 2009 | 7.270 | 8.040 | 7.180 | 7.810 | 257,925 | +0.71(+10.00%) |
Jul 29, 2009 | 7.050 | 7.150 | 6.890 | 7.100 | 207,854 | -0.05(-0.70%) |
Jul 28, 2009 | 6.980 | 7.160 | 6.780 | 7.150 | 178,247 | +0.15(+2.14%) |
Jul 27, 2009 | 6.800 | 7.060 | 6.770 | 7.000 | 170,589 | +0.21(+3.09%) |
Jul 24, 2009 | 6.620 | 6.850 | 6.510 | 6.790 | 152,966 | +0.10(+1.49%) |
Jul 23, 2009 | 6.710 | 6.980 | 6.610 | 6.690 | 206,158 | -0.10(-1.47%) |
Jul 22, 2009 | 6.260 | 7.000 | 6.250 | 6.790 | 279,506 | +0.36(+5.60%) |
Jul 21, 2009 | 6.420 | 6.619 | 6.131 | 6.430 | 246,589 | +0.05(+0.78%) |
Jul 20, 2009 | 5.690 | 6.390 | 5.690 | 6.380 | 193,865 | +0.72(+12.72%) |
Jul 17, 2009 | 6.480 | 6.590 | 5.580 | 5.660 | 305,424 | -0.79(-12.25%) |
Jul 16, 2009 | 5.660 | 6.490 | 5.660 | 6.450 | 251,400 | +0.74(+12.96%) |
Jul 15, 2009 | 5.480 | 5.740 | 5.480 | 5.710 | 190,199 | +0.27(+4.96%) |
Jul 14, 2009 | 5.250 | 5.600 | 5.200 | 5.440 | 279,007 | +0.20(+3.82%) |
Jul 13, 2009 | 5.140 | 5.240 | 4.860 | 5.240 | 176,520 | +0.22(+4.38%) |
Jul 10, 2009 | 4.700 | 5.080 | 4.610 | 5.020 | 100,875 | +0.29(+6.13%) |
Jul 09, 2009 | 5.020 | 5.020 | 4.730 | 4.730 | 101,005 | -0.25(-5.02%) |
Jul 08, 2009 | 5.020 | 5.150 | 4.860 | 4.980 | 173,525 | -0.02(-0.40%) |
Jul 07, 2009 | 4.870 | 5.090 | 4.780 | 5.000 | 200,935 | +0.11(+2.25%) |
Jul 06, 2009 | 4.640 | 4.930 | 4.600 | 4.890 | 137,458 | +0.23(+4.94%) |
Jul 02, 2009 | 4.960 | 4.960 | 4.610 | 4.660 | 122,327 | -0.48(-9.34%) |
Jul 01, 2009 | 4.770 | 5.150 | 4.770 | 5.140 | 318,564 | +0.34(+7.08%) |
Jun 30, 2009 | 4.750 | 4.920 | 4.750 | 4.800 | 92,925 | +0.07(+1.48%) |
Jun 29, 2009 | 4.540 | 4.860 | 4.540 | 4.730 | 115,464 | +0.29(+6.53%) |
Jun 26, 2009 | 4.340 | 4.620 | 4.280 | 4.440 | 573,051 | +0.09(+2.07%) |
Jun 25, 2009 | 4.280 | 4.460 | 4.260 | 4.350 | 183,348 | +0.27(+6.62%) |
Jun 24, 2009 | 4.400 | 4.640 | 4.020 | 4.080 | 210,010 | -0.28(-6.42%) |
Jun 23, 2009 | 4.550 | 4.630 | 4.350 | 4.360 | 83,447 | -0.16(-3.54%) |
Jun 22, 2009 | 4.690 | 4.690 | 4.490 | 4.520 | 190,708 | -0.29(-6.03%) |
Jun 19, 2009 | 4.830 | 4.850 | 4.730 | 4.810 | 205,501 | +0.11(+2.34%) |
Jun 18, 2009 | 4.630 | 4.770 | 4.550 | 4.700 | 121,773 | +0.07(+1.51%) |
Jun 17, 2009 | 4.790 | 4.790 | 4.520 | 4.630 | 232,393 | -0.10(-2.11%) |
Jun 16, 2009 | 4.800 | 4.990 | 4.500 | 4.730 | 199,112 | -0.02(-0.42%) |
Jun 15, 2009 | 5.090 | 5.140 | 4.550 | 4.750 | 239,340 | -0.43(-8.30%) |
Jun 12, 2009 | 5.080 | 5.190 | 4.820 | 5.180 | 186,103 | +0.09(+1.77%) |
Jun 11, 2009 | 5.110 | 5.200 | 5.000 | 5.090 | 219,125 | +0.00(+0.00%) |
Jun 10, 2009 | 5.160 | 5.160 | 5.000 | 5.090 | 188,114 | +0.08(+1.60%) |
Jun 09, 2009 | 4.780 | 5.050 | 4.700 | 5.010 | 181,895 | +0.28(+5.92%) |
Jun 08, 2009 | 4.840 | 4.930 | 4.710 | 4.730 | 269,401 | -0.33(-6.52%) |
Jun 05, 2009 | 4.740 | 5.140 | 4.730 | 5.060 | 429,809 | +0.43(+9.29%) |
Jun 04, 2009 | 4.440 | 4.630 | 4.150 | 4.630 | 389,530 | +0.21(+4.75%) |
Jun 03, 2009 | 4.400 | 4.490 | 4.110 | 4.420 | 294,102 | +0.08(+1.84%) |
Jun 02, 2009 | 4.970 | 5.000 | 4.120 | 4.340 | 586,927 | -0.90(-17.18%) |