Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.460 | 6.410 | 6.060 | 6.130 | 112,378 | -0.33(-5.11%) |
May 27, 2010 | 6.350 | 6.730 | 6.300 | 6.460 | 49,766 | +0.24(+3.86%) |
May 26, 2010 | 6.320 | 6.633 | 6.145 | 6.220 | 77,702 | -0.08(-1.27%) |
May 25, 2010 | 5.980 | 6.310 | 5.680 | 6.300 | 161,678 | +0.24(+3.96%) |
May 24, 2010 | 6.210 | 6.385 | 6.020 | 6.060 | 53,171 | -0.18(-2.88%) |
May 21, 2010 | 6.110 | 6.330 | 6.060 | 6.240 | 126,067 | +0.09(+1.46%) |
May 20, 2010 | 6.410 | 6.810 | 6.150 | 6.150 | 97,321 | -0.58(-8.62%) |
May 19, 2010 | 7.030 | 7.030 | 6.210 | 6.730 | 193,916 | -0.29(-4.13%) |
May 18, 2010 | 7.050 | 7.170 | 6.950 | 7.020 | 45,666 | +0.04(+0.57%) |
May 17, 2010 | 7.050 | 7.090 | 6.830 | 6.980 | 42,047 | -0.05(-0.71%) |
May 14, 2010 | 7.270 | 7.310 | 6.970 | 7.030 | 65,833 | -0.24(-3.30%) |
May 13, 2010 | 7.130 | 7.280 | 7.130 | 7.270 | 70,298 | +0.11(+1.54%) |
May 12, 2010 | 7.020 | 7.190 | 6.916 | 7.160 | 75,133 | +0.14(+1.99%) |
May 11, 2010 | 7.110 | 7.170 | 6.750 | 7.020 | 76,189 | +0.18(+2.63%) |
May 10, 2010 | 6.659 | 7.160 | 6.550 | 6.840 | 150,412 | +0.28(+4.27%) |
May 07, 2010 | 7.520 | 7.770 | 6.550 | 6.560 | 314,354 | -0.95(-12.65%) |
May 06, 2010 | 8.190 | 8.200 | 7.310 | 7.510 | 349,466 | -0.42(-5.30%) |
May 05, 2010 | 7.710 | 8.100 | 7.520 | 7.930 | 376,673 | +0.38(+5.03%) |
May 04, 2010 | 7.600 | 7.600 | 7.480 | 7.550 | 69,045 | -0.07(-0.92%) |
May 03, 2010 | 7.480 | 7.650 | 7.410 | 7.620 | 58,559 | +0.15(+2.01%) |
Apr 30, 2010 | 7.700 | 7.700 | 7.470 | 7.470 | 67,178 | -0.24(-3.11%) |
Apr 29, 2010 | 7.570 | 7.720 | 7.410 | 7.710 | 84,429 | +0.14(+1.85%) |
Apr 28, 2010 | 7.530 | 7.730 | 7.370 | 7.570 | 41,116 | +0.07(+0.93%) |
Apr 27, 2010 | 7.740 | 7.780 | 7.500 | 7.500 | 71,890 | -0.27(-3.47%) |
Apr 26, 2010 | 7.850 | 7.860 | 7.700 | 7.770 | 61,312 | -0.10(-1.27%) |
Apr 23, 2010 | 7.800 | 7.870 | 7.670 | 7.870 | 62,098 | +0.08(+1.03%) |
Apr 22, 2010 | 7.490 | 7.790 | 7.330 | 7.790 | 64,554 | +0.24(+3.18%) |
Apr 21, 2010 | 7.650 | 7.710 | 7.430 | 7.550 | 32,915 | -0.10(-1.31%) |
Apr 20, 2010 | 7.320 | 7.660 | 7.265 | 7.650 | 74,167 | +0.35(+4.79%) |
Apr 19, 2010 | 7.380 | 7.400 | 7.180 | 7.300 | 71,651 | -0.10(-1.35%) |
Apr 16, 2010 | 7.600 | 7.610 | 7.390 | 7.400 | 76,727 | -0.19(-2.50%) |
Apr 15, 2010 | 7.700 | 7.840 | 7.590 | 7.590 | 46,194 | -0.10(-1.30%) |
Apr 14, 2010 | 7.480 | 7.710 | 7.460 | 7.690 | 78,992 | +0.25(+3.36%) |
Apr 13, 2010 | 7.360 | 7.460 | 7.350 | 7.440 | 60,795 | +0.07(+0.95%) |
Apr 12, 2010 | 7.500 | 7.500 | 7.330 | 7.370 | 80,773 | -0.03(-0.41%) |
Apr 09, 2010 | 7.460 | 7.560 | 7.400 | 7.400 | 77,488 | -0.09(-1.20%) |
Apr 08, 2010 | 7.720 | 7.720 | 7.480 | 7.490 | 46,023 | -0.26(-3.35%) |
Apr 07, 2010 | 7.560 | 7.760 | 7.500 | 7.750 | 89,754 | +0.21(+2.79%) |
Apr 06, 2010 | 7.380 | 7.580 | 7.350 | 7.540 | 60,898 | +0.12(+1.62%) |
Apr 05, 2010 | 7.490 | 7.490 | 7.340 | 7.420 | 80,602 | -0.01(-0.13%) |
Apr 01, 2010 | 7.400 | 7.430 | 7.430 | 7.430 | 54,300 | +0.03(+0.41%) |
Mar 31, 2010 | 7.470 | 7.490 | 7.350 | 7.400 | 101,310 | -0.12(-1.60%) |
Mar 30, 2010 | 7.650 | 7.780 | 7.350 | 7.520 | 110,758 | -0.12(-1.57%) |
Mar 29, 2010 | 7.830 | 7.850 | 7.600 | 7.640 | 81,658 | -0.21(-2.68%) |
Mar 26, 2010 | 7.900 | 7.999 | 7.670 | 7.850 | 86,221 | -0.06(-0.76%) |
Mar 25, 2010 | 7.990 | 8.100 | 7.860 | 7.910 | 67,496 | -0.08(-1.00%) |
Mar 24, 2010 | 7.960 | 8.130 | 7.820 | 7.990 | 79,885 | -0.01(-0.12%) |
Mar 23, 2010 | 7.740 | 8.000 | 7.690 | 8.000 | 94,471 | +0.32(+4.17%) |
Mar 22, 2010 | 7.570 | 7.690 | 7.500 | 7.680 | 74,059 | +0.11(+1.45%) |
Mar 19, 2010 | 7.660 | 7.660 | 7.520 | 7.570 | 88,695 | -0.09(-1.17%) |
Mar 18, 2010 | 7.660 | 7.660 | 7.520 | 7.660 | 37,696 | +0.03(+0.39%) |
Mar 17, 2010 | 7.660 | 7.660 | 7.580 | 7.630 | 70,251 | -0.05(-0.65%) |
Mar 16, 2010 | 7.680 | 7.770 | 7.580 | 7.680 | 104,787 | +0.03(+0.39%) |
Mar 15, 2010 | 7.580 | 7.800 | 7.570 | 7.650 | 72,022 | -0.09(-1.16%) |
Mar 12, 2010 | 7.860 | 7.860 | 7.670 | 7.740 | 53,165 | -0.08(-1.02%) |
Mar 11, 2010 | 7.800 | 7.920 | 7.610 | 7.820 | 59,368 | +0.02(+0.26%) |
Mar 10, 2010 | 7.480 | 7.860 | 7.480 | 7.800 | 104,955 | +0.30(+4.00%) |
Mar 09, 2010 | 7.410 | 7.630 | 7.410 | 7.500 | 114,328 | +0.09(+1.21%) |
Mar 08, 2010 | 7.560 | 7.620 | 7.360 | 7.410 | 119,280 | -0.11(-1.46%) |
Mar 05, 2010 | 7.380 | 7.680 | 7.350 | 7.520 | 212,482 | +0.18(+2.45%) |
Mar 04, 2010 | 7.560 | 7.660 | 7.310 | 7.340 | 113,137 | -0.22(-2.91%) |
Mar 03, 2010 | 7.900 | 7.930 | 7.550 | 7.560 | 205,623 | -0.30(-3.82%) |
Mar 02, 2010 | 8.250 | 8.250 | 7.850 | 7.860 | 225,428 | -0.41(-4.96%) |
Mar 01, 2010 | 8.270 | 8.430 | 8.230 | 8.270 | 133,756 | +0.04(+0.49%) |
Feb 26, 2010 | 8.810 | 8.840 | 8.210 | 8.230 | 274,108 | -0.60(-6.80%) |
Feb 25, 2010 | 8.700 | 9.010 | 8.670 | 8.830 | 267,683 | +0.06(+0.68%) |
Feb 24, 2010 | 8.700 | 9.240 | 8.620 | 8.770 | 471,305 | +0.25(+2.93%) |
Feb 23, 2010 | 8.660 | 8.750 | 8.480 | 8.520 | 130,677 | -0.13(-1.50%) |
Feb 22, 2010 | 8.610 | 8.730 | 8.600 | 8.650 | 102,101 | +0.04(+0.46%) |
Feb 19, 2010 | 8.590 | 8.850 | 8.550 | 8.610 | 82,440 | +0.05(+0.58%) |
Feb 18, 2010 | 8.820 | 8.850 | 8.500 | 8.560 | 114,301 | -0.24(-2.73%) |
Feb 17, 2010 | 8.640 | 8.980 | 8.560 | 8.800 | 206,410 | +0.20(+2.33%) |
Feb 16, 2010 | 8.820 | 8.940 | 8.570 | 8.600 | 142,680 | -0.18(-2.05%) |
Feb 12, 2010 | 8.930 | 8.780 | 8.780 | 8.780 | 159,100 | -0.17(-1.90%) |
Feb 11, 2010 | 8.640 | 8.990 | 8.460 | 8.950 | 147,668 | +0.34(+3.95%) |
Feb 10, 2010 | 8.650 | 8.750 | 8.540 | 8.610 | 113,909 | -0.04(-0.46%) |
Feb 09, 2010 | 8.600 | 8.690 | 8.550 | 8.650 | 71,921 | +0.12(+1.41%) |
Feb 08, 2010 | 8.570 | 8.790 | 8.510 | 8.530 | 157,225 | -0.04(-0.47%) |
Feb 05, 2010 | 8.270 | 8.600 | 8.270 | 8.570 | 208,923 | +0.28(+3.38%) |
Feb 04, 2010 | 8.350 | 8.450 | 8.290 | 8.290 | 235,446 | -0.09(-1.07%) |
Feb 03, 2010 | 8.300 | 8.400 | 8.280 | 8.380 | 143,652 | +0.08(+0.96%) |
Feb 02, 2010 | 8.080 | 8.320 | 7.980 | 8.300 | 169,717 | +0.20(+2.47%) |
Feb 01, 2010 | 8.010 | 8.140 | 7.890 | 8.100 | 101,392 | +0.11(+1.38%) |
Jan 29, 2010 | 8.100 | 8.160 | 7.990 | 7.990 | 169,851 | -0.12(-1.48%) |
Jan 28, 2010 | 8.170 | 8.170 | 7.980 | 8.110 | 118,662 | -0.05(-0.61%) |
Jan 27, 2010 | 7.830 | 8.180 | 7.800 | 8.160 | 124,990 | +0.29(+3.68%) |
Jan 26, 2010 | 7.930 | 8.140 | 7.860 | 7.870 | 185,195 | -0.07(-0.88%) |
Jan 25, 2010 | 8.100 | 8.220 | 7.890 | 7.940 | 218,577 | -0.07(-0.87%) |
Jan 22, 2010 | 7.960 | 8.200 | 7.950 | 8.010 | 192,949 | +0.03(+0.38%) |
Jan 21, 2010 | 8.070 | 8.180 | 7.880 | 7.980 | 170,731 | -0.12(-1.48%) |
Jan 20, 2010 | 7.950 | 8.120 | 7.810 | 8.100 | 279,015 | +0.13(+1.63%) |
Jan 19, 2010 | 7.530 | 7.970 | 7.530 | 7.970 | 365,855 | +0.47(+6.27%) |
Jan 15, 2010 | 7.620 | 7.500 | 7.500 | 7.500 | 161,500 | -0.08(-1.06%) |
Jan 14, 2010 | 7.450 | 7.730 | 7.450 | 7.580 | 201,013 | +0.10(+1.34%) |
Jan 13, 2010 | 7.320 | 7.500 | 7.300 | 7.480 | 86,625 | +0.15(+2.05%) |
Jan 12, 2010 | 7.370 | 7.450 | 7.290 | 7.330 | 77,257 | -0.13(-1.74%) |
Jan 11, 2010 | 7.280 | 7.460 | 7.280 | 7.460 | 122,829 | +0.14(+1.91%) |
Jan 08, 2010 | 7.240 | 7.400 | 7.150 | 7.320 | 137,691 | +0.01(+0.14%) |
Jan 07, 2010 | 7.050 | 7.310 | 7.040 | 7.310 | 131,453 | +0.28(+3.98%) |
Jan 06, 2010 | 7.110 | 7.300 | 7.000 | 7.030 | 104,136 | -0.10(-1.40%) |
Jan 05, 2010 | 7.410 | 7.410 | 7.110 | 7.130 | 135,059 | -0.26(-3.52%) |
Jan 04, 2010 | 7.150 | 7.410 | 6.950 | 7.390 | 119,218 | +0.25(+3.50%) |
Dec 31, 2009 | 7.200 | 7.140 | 7.140 | 7.140 | 94,100 | -0.08(-1.11%) |
Dec 30, 2009 | 7.020 | 7.220 | 6.990 | 7.220 | 184,790 | +0.15(+2.12%) |
Dec 29, 2009 | 7.210 | 7.400 | 7.030 | 7.070 | 169,667 | -0.17(-2.35%) |
Dec 28, 2009 | 7.280 | 7.460 | 7.220 | 7.240 | 138,576 | -0.05(-0.69%) |
Dec 24, 2009 | 7.350 | 7.450 | 7.180 | 7.290 | 36,754 | -0.03(-0.41%) |
Dec 23, 2009 | 7.260 | 7.500 | 7.260 | 7.320 | 144,692 | +0.06(+0.83%) |
Dec 22, 2009 | 6.870 | 7.300 | 6.780 | 7.260 | 153,163 | +0.36(+5.22%) |
Dec 21, 2009 | 6.940 | 7.000 | 6.860 | 6.900 | 363,433 | -0.07(-1.00%) |
Dec 18, 2009 | 7.370 | 7.370 | 6.690 | 6.970 | 490,471 | -0.21(-2.92%) |
Dec 17, 2009 | 7.400 | 7.530 | 7.170 | 7.180 | 294,817 | -0.18(-2.45%) |
Dec 16, 2009 | 7.000 | 7.440 | 6.960 | 7.360 | 214,537 | +0.36(+5.14%) |
Dec 15, 2009 | 7.010 | 7.100 | 6.860 | 7.000 | 80,277 | -0.04(-0.57%) |
Dec 14, 2009 | 7.000 | 7.100 | 6.730 | 7.040 | 121,156 | +0.17(+2.47%) |
Dec 11, 2009 | 6.800 | 6.900 | 6.694 | 6.870 | 85,011 | +0.20(+3.00%) |
Dec 10, 2009 | 6.810 | 6.980 | 6.650 | 6.670 | 82,790 | -0.18(-2.63%) |
Dec 09, 2009 | 6.830 | 6.890 | 6.620 | 6.850 | 73,141 | +0.01(+0.15%) |
Dec 08, 2009 | 6.960 | 7.050 | 6.810 | 6.840 | 77,728 | -0.15(-2.15%) |
Dec 07, 2009 | 7.000 | 7.180 | 6.930 | 6.990 | 110,612 | +0.00(+0.00%) |
Dec 04, 2009 | 7.120 | 7.240 | 6.870 | 6.990 | 209,517 | -0.15(-2.10%) |
Dec 03, 2009 | 6.930 | 7.200 | 6.910 | 7.140 | 287,752 | +0.18(+2.59%) |
Dec 02, 2009 | 6.870 | 6.980 | 6.760 | 6.960 | 260,579 | +0.10(+1.46%) |
Dec 01, 2009 | 6.800 | 6.860 | 6.730 | 6.860 | 235,048 | +0.12(+1.78%) |
Nov 30, 2009 | 6.680 | 6.740 | 6.450 | 6.740 | 94,230 | +0.13(+1.97%) |
Nov 27, 2009 | 6.440 | 6.880 | 6.440 | 6.610 | 124,459 | +0.11(+1.69%) |
Nov 25, 2009 | 6.510 | 6.560 | 6.480 | 6.500 | 88,465 | -0.02(-0.31%) |
Nov 24, 2009 | 6.500 | 6.540 | 6.450 | 6.520 | 75,393 | -0.02(-0.31%) |
Nov 23, 2009 | 6.610 | 6.690 | 6.460 | 6.540 | 163,977 | -0.03(-0.46%) |
Nov 20, 2009 | 6.490 | 6.640 | 6.490 | 6.570 | 178,608 | +0.09(+1.39%) |
Nov 19, 2009 | 6.730 | 6.890 | 6.440 | 6.480 | 128,682 | -0.30(-4.42%) |
Nov 18, 2009 | 6.990 | 6.990 | 6.700 | 6.780 | 57,161 | -0.19(-2.73%) |
Nov 17, 2009 | 6.900 | 6.980 | 6.800 | 6.970 | 90,232 | +0.04(+0.58%) |
Nov 16, 2009 | 6.850 | 7.030 | 6.800 | 6.930 | 107,689 | +0.08(+1.17%) |
Nov 13, 2009 | 6.820 | 6.850 | 6.720 | 6.850 | 90,427 | +0.16(+2.39%) |
Nov 12, 2009 | 6.820 | 6.820 | 6.550 | 6.690 | 138,289 | -0.16(-2.34%) |
Nov 11, 2009 | 6.720 | 6.850 | 6.510 | 6.850 | 158,147 | +0.11(+1.63%) |
Nov 10, 2009 | 6.850 | 6.850 | 6.580 | 6.740 | 130,331 | -0.11(-1.61%) |
Nov 09, 2009 | 6.800 | 6.900 | 6.710 | 6.850 | 108,333 | +0.17(+2.54%) |
Nov 06, 2009 | 6.360 | 6.700 | 6.260 | 6.680 | 214,209 | +0.40(+6.37%) |
Nov 05, 2009 | 5.660 | 6.400 | 5.510 | 6.280 | 343,391 | +0.60(+10.56%) |
Nov 04, 2009 | 5.700 | 5.890 | 5.520 | 5.680 | 391,456 | -0.04(-0.70%) |
Nov 03, 2009 | 5.500 | 5.860 | 5.350 | 5.720 | 817,446 | -0.33(-5.45%) |
Nov 02, 2009 | 6.400 | 6.420 | 5.890 | 6.050 | 413,770 | -0.30(-4.72%) |
Oct 30, 2009 | 6.260 | 6.360 | 6.160 | 6.350 | 211,685 | +0.04(+0.63%) |
Oct 29, 2009 | 6.310 | 6.380 | 6.200 | 6.310 | 150,291 | +0.06(+0.96%) |
Oct 28, 2009 | 6.470 | 6.550 | 6.170 | 6.250 | 183,337 | -0.26(-3.99%) |
Oct 27, 2009 | 6.400 | 6.550 | 6.400 | 6.510 | 112,713 | +0.07(+1.09%) |
Oct 26, 2009 | 6.440 | 6.640 | 6.350 | 6.440 | 233,074 | -0.03(-0.46%) |
Oct 23, 2009 | 6.579 | 6.690 | 6.420 | 6.470 | 226,360 | -0.18(-2.71%) |
Oct 22, 2009 | 6.620 | 6.670 | 6.420 | 6.650 | 175,934 | -0.03(-0.45%) |
Oct 21, 2009 | 6.650 | 6.935 | 6.650 | 6.680 | 235,363 | -0.04(-0.60%) |
Oct 20, 2009 | 6.720 | 7.050 | 6.660 | 6.720 | 360,974 | -0.29(-4.14%) |
Oct 19, 2009 | 7.010 | 7.090 | 6.930 | 7.010 | 441,345 | -0.02(-0.28%) |
Oct 16, 2009 | 6.840 | 7.090 | 6.800 | 7.030 | 357,119 | +0.18(+2.63%) |
Oct 15, 2009 | 6.930 | 7.000 | 6.750 | 6.850 | 322,125 | -0.18(-2.56%) |
Oct 14, 2009 | 6.840 | 7.070 | 6.660 | 7.030 | 424,881 | +0.32(+4.77%) |
Oct 13, 2009 | 6.750 | 6.810 | 6.570 | 6.710 | 231,436 | -0.05(-0.74%) |
Oct 12, 2009 | 6.700 | 6.830 | 6.660 | 6.760 | 465,238 | +0.15(+2.27%) |
Oct 09, 2009 | 6.550 | 6.660 | 6.500 | 6.610 | 330,527 | +0.13(+2.01%) |
Oct 08, 2009 | 6.490 | 6.590 | 6.360 | 6.480 | 446,207 | +0.12(+1.89%) |
Oct 07, 2009 | 6.300 | 6.430 | 6.270 | 6.360 | 335,715 | +0.10(+1.60%) |
Oct 06, 2009 | 6.240 | 6.390 | 6.170 | 6.260 | 248,052 | +0.04(+0.64%) |
Oct 05, 2009 | 6.590 | 6.660 | 6.200 | 6.220 | 525,593 | -0.31(-4.75%) |
Oct 02, 2009 | 6.220 | 6.620 | 6.120 | 6.530 | 586,898 | +0.23(+3.65%) |
Oct 01, 2009 | 6.750 | 6.760 | 6.300 | 6.300 | 583,402 | -0.36(-5.41%) |
Sep 30, 2009 | 6.900 | 6.990 | 6.460 | 6.660 | 884,267 | -0.26(-3.76%) |
Sep 29, 2009 | 7.300 | 7.400 | 6.860 | 6.920 | 632,232 | -0.37(-5.08%) |
Sep 28, 2009 | 7.330 | 7.550 | 7.270 | 7.290 | 474,230 | -0.10(-1.35%) |
Sep 25, 2009 | 7.370 | 7.460 | 7.310 | 7.390 | 218,263 | -0.04(-0.54%) |
Sep 24, 2009 | 7.600 | 7.600 | 7.320 | 7.430 | 465,734 | -0.16(-2.11%) |
Sep 23, 2009 | 7.580 | 7.650 | 7.520 | 7.590 | 411,974 | -0.05(-0.65%) |
Sep 22, 2009 | 7.720 | 7.800 | 7.590 | 7.640 | 488,398 | -0.12(-1.55%) |
Sep 21, 2009 | 7.800 | 7.900 | 7.720 | 7.760 | 773,521 | -0.21(-2.63%) |
Sep 18, 2009 | 7.800 | 8.150 | 7.660 | 7.970 | 1,054,889 | +0.21(+2.71%) |
Sep 17, 2009 | 7.870 | 7.870 | 7.670 | 7.760 | 309,857 | -0.01(-0.13%) |
Sep 16, 2009 | 8.270 | 8.270 | 7.500 | 7.770 | 1,452,878 | +0.07(+0.91%) |
Sep 15, 2009 | 7.920 | 7.940 | 7.670 | 7.700 | 508,487 | -0.24(-3.02%) |
Sep 14, 2009 | 8.030 | 8.030 | 7.850 | 7.940 | 653,380 | +0.00(+0.00%) |
Sep 11, 2009 | 7.930 | 8.050 | 7.800 | 7.940 | 1,010,251 | +0.10(+1.28%) |
Sep 10, 2009 | 7.890 | 8.050 | 7.620 | 7.840 | 964,617 | +0.17(+2.22%) |
Sep 09, 2009 | 7.970 | 8.000 | 7.460 | 7.670 | 1,699,316 | -0.36(-4.48%) |
Sep 08, 2009 | 7.400 | 8.500 | 7.320 | 8.030 | 5,002,931 | -4.18(-34.23%) |
Sep 04, 2009 | 12.25 | 12.44 | 11.53 | 12.21 | 898,900 | +0.69(+5.99%) |
Sep 03, 2009 | 14.12 | 14.32 | 10.91 | 11.52 | 2,345,517 | -2.49(-17.77%) |
Sep 02, 2009 | 14.62 | 14.65 | 13.95 | 14.01 | 1,024,700 | -0.41(-2.84%) |
Sep 01, 2009 | 14.50 | 14.75 | 14.25 | 14.42 | 498,380 | -0.20(-1.37%) |
Aug 31, 2009 | 14.23 | 14.69 | 14.22 | 14.62 | 644,510 | +0.21(+1.46%) |
Aug 28, 2009 | 14.60 | 14.88 | 14.16 | 14.41 | 539,969 | -0.04(-0.28%) |
Aug 27, 2009 | 15.20 | 15.20 | 14.26 | 14.45 | 818,865 | -0.04(-0.28%) |
Aug 26, 2009 | 14.15 | 14.69 | 14.15 | 14.49 | 818,741 | +0.34(+2.40%) |
Aug 25, 2009 | 14.25 | 14.61 | 13.89 | 14.15 | 1,147,158 | +0.16(+1.14%) |
Aug 24, 2009 | 13.48 | 14.04 | 12.85 | 13.99 | 1,539,309 | +1.74(+14.20%) |
Aug 21, 2009 | 12.03 | 12.37 | 11.65 | 12.25 | 486,536 | +0.46(+3.90%) |
Aug 20, 2009 | 11.70 | 12.00 | 11.50 | 11.79 | 185,777 | +0.09(+0.77%) |
Aug 19, 2009 | 11.45 | 11.86 | 11.19 | 11.70 | 150,185 | +0.11(+0.95%) |
Aug 18, 2009 | 11.10 | 11.83 | 11.10 | 11.59 | 175,843 | +0.49(+4.41%) |
Aug 17, 2009 | 11.45 | 11.55 | 11.00 | 11.10 | 204,982 | -0.49(-4.23%) |
Aug 14, 2009 | 11.89 | 12.40 | 11.50 | 11.59 | 155,777 | -0.27(-2.28%) |
Aug 13, 2009 | 11.89 | 12.18 | 11.82 | 11.86 | 201,436 | -0.05(-0.42%) |
Aug 12, 2009 | 11.98 | 12.20 | 11.75 | 11.91 | 182,267 | +0.11(+0.93%) |
Aug 11, 2009 | 11.74 | 12.33 | 11.69 | 11.80 | 336,448 | +0.10(+0.85%) |
Aug 10, 2009 | 11.41 | 11.71 | 11.27 | 11.70 | 367,542 | +0.29(+2.54%) |
Aug 07, 2009 | 11.98 | 12.10 | 11.35 | 11.41 | 265,254 | -0.06(-0.52%) |
Aug 06, 2009 | 12.64 | 12.64 | 11.38 | 11.47 | 289,385 | -0.44(-3.69%) |
Aug 05, 2009 | 12.23 | 12.29 | 11.75 | 11.91 | 185,722 | -0.25(-2.06%) |
Aug 04, 2009 | 12.16 | 12.22 | 12.01 | 12.16 | 85,078 | -0.02(-0.16%) |
Aug 03, 2009 | 12.21 | 12.50 | 12.06 | 12.18 | 121,626 | +0.00(+0.00%) |
Jul 31, 2009 | 12.50 | 12.69 | 12.00 | 12.18 | 127,211 | -0.16(-1.30%) |
Jul 30, 2009 | 12.52 | 12.88 | 12.27 | 12.34 | 117,560 | -0.16(-1.28%) |
Jul 29, 2009 | 12.67 | 12.74 | 12.38 | 12.50 | 92,810 | -0.20(-1.57%) |
Jul 28, 2009 | 12.83 | 12.95 | 12.36 | 12.70 | 107,519 | -0.13(-1.01%) |
Jul 27, 2009 | 12.82 | 12.97 | 12.51 | 12.83 | 148,356 | +0.07(+0.55%) |
Jul 24, 2009 | 12.35 | 12.86 | 12.21 | 12.76 | 96,729 | +0.39(+3.15%) |
Jul 23, 2009 | 11.86 | 12.44 | 11.86 | 12.37 | 133,505 | +0.47(+3.95%) |
Jul 22, 2009 | 12.00 | 12.27 | 11.70 | 11.90 | 126,547 | -0.19(-1.57%) |
Jul 21, 2009 | 12.10 | 12.21 | 11.80 | 12.09 | 89,199 | +0.07(+0.58%) |
Jul 20, 2009 | 11.82 | 12.33 | 11.77 | 12.02 | 103,394 | +0.20(+1.69%) |
Jul 17, 2009 | 11.89 | 12.69 | 11.55 | 11.82 | 107,555 | -0.04(-0.34%) |
Jul 16, 2009 | 11.70 | 12.04 | 11.70 | 11.86 | 90,670 | +0.16(+1.37%) |
Jul 15, 2009 | 11.29 | 11.85 | 11.17 | 11.70 | 321,625 | +0.61(+5.50%) |
Jul 14, 2009 | 11.15 | 11.25 | 11.07 | 11.09 | 76,319 | -0.10(-0.89%) |
Jul 13, 2009 | 11.20 | 11.55 | 11.11 | 11.19 | 145,415 | -0.34(-2.95%) |
Jul 10, 2009 | 11.57 | 11.97 | 11.45 | 11.53 | 186,771 | +0.06(+0.52%) |
Jul 09, 2009 | 11.45 | 11.85 | 11.18 | 11.47 | 197,655 | +0.05(+0.44%) |
Jul 08, 2009 | 12.50 | 12.87 | 11.42 | 11.42 | 239,369 | -1.11(-8.86%) |
Jul 07, 2009 | 12.58 | 12.93 | 12.48 | 12.53 | 118,557 | +0.02(+0.16%) |
Jul 06, 2009 | 12.80 | 12.85 | 12.44 | 12.51 | 196,668 | -0.36(-2.80%) |
Jul 02, 2009 | 12.88 | 13.03 | 12.82 | 12.87 | 94,453 | -0.18(-1.38%) |
Jul 01, 2009 | 13.45 | 13.50 | 12.88 | 13.05 | 152,991 | -0.35(-2.61%) |
Jun 30, 2009 | 13.39 | 13.50 | 12.85 | 13.40 | 132,009 | +0.01(+0.07%) |
Jun 29, 2009 | 13.25 | 13.47 | 12.77 | 13.39 | 129,941 | +0.14(+1.06%) |
Jun 26, 2009 | 12.80 | 13.46 | 12.66 | 13.25 | 532,574 | +0.44(+3.43%) |
Jun 25, 2009 | 12.79 | 13.05 | 12.61 | 12.81 | 208,944 | -0.09(-0.70%) |
Jun 24, 2009 | 13.11 | 13.41 | 12.69 | 12.90 | 519,997 | -1.03(-7.39%) |
Jun 23, 2009 | 14.19 | 14.44 | 13.68 | 13.93 | 122,894 | -0.23(-1.62%) |
Jun 22, 2009 | 13.85 | 14.18 | 13.57 | 14.16 | 162,539 | +0.31(+2.24%) |
Jun 19, 2009 | 14.21 | 14.33 | 13.80 | 13.85 | 160,280 | -0.16(-1.14%) |
Jun 18, 2009 | 14.12 | 14.15 | 13.78 | 14.01 | 197,520 | -0.25(-1.75%) |
Jun 17, 2009 | 14.02 | 14.48 | 13.98 | 14.26 | 94,990 | +0.26(+1.86%) |
Jun 16, 2009 | 14.16 | 14.16 | 13.58 | 14.00 | 227,406 | +0.07(+0.50%) |
Jun 15, 2009 | 13.83 | 13.97 | 13.55 | 13.93 | 83,782 | +0.02(+0.14%) |
Jun 12, 2009 | 13.85 | 14.21 | 13.73 | 13.91 | 120,060 | -0.06(-0.43%) |
Jun 11, 2009 | 13.76 | 14.13 | 13.58 | 13.97 | 230,075 | +0.24(+1.75%) |
Jun 10, 2009 | 13.93 | 14.00 | 13.44 | 13.73 | 114,217 | -0.16(-1.15%) |
Jun 09, 2009 | 13.96 | 14.25 | 13.86 | 13.89 | 59,915 | -0.06(-0.43%) |
Jun 08, 2009 | 14.11 | 14.41 | 13.94 | 13.95 | 104,229 | -0.16(-1.13%) |
Jun 05, 2009 | 14.00 | 14.45 | 13.70 | 14.11 | 429,808 | +0.12(+0.86%) |
Jun 04, 2009 | 13.99 | 14.23 | 13.80 | 13.99 | 74,605 | -0.11(-0.78%) |
Jun 03, 2009 | 14.15 | 14.47 | 13.95 | 14.10 | 110,467 | -0.20(-1.40%) |
Jun 02, 2009 | 14.25 | 14.50 | 13.75 | 14.30 | 669,624 | +0.05(+0.35%) |