Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.47 | 11.50 | 11.05 | 11.47 | 647,978 | +0.02(+0.18%) |
May 27, 2010 | 11.30 | 11.45 | 11.02 | 11.45 | 446,305 | +0.22(+1.92%) |
May 26, 2010 | 10.91 | 11.31 | 10.81 | 11.23 | 492,215 | +0.46(+4.25%) |
May 25, 2010 | 10.65 | 10.78 | 10.18 | 10.77 | 194 | -0.06(-0.52%) |
May 24, 2010 | 10.73 | 11.11 | 10.73 | 10.83 | 479,459 | +0.03(+0.29%) |
May 21, 2010 | 10.65 | 10.95 | 10.54 | 10.80 | 650,933 | -0.11(-0.99%) |
May 20, 2010 | 10.94 | 11.03 | 10.63 | 10.91 | 1,017,420 | -0.15(-1.35%) |
May 19, 2010 | 11.34 | 11.41 | 10.44 | 11.06 | 811,498 | -0.33(-2.89%) |
May 18, 2010 | 11.36 | 11.50 | 11.11 | 11.38 | 566,596 | +0.07(+0.59%) |
May 17, 2010 | 11.97 | 11.97 | 11.23 | 11.32 | 548,407 | -0.13(-1.17%) |
May 14, 2010 | 11.45 | 11.45 | 11.21 | 11.45 | 978,534 | +0.01(+0.05%) |
May 13, 2010 | 11.37 | 11.47 | 11.37 | 11.45 | 4,826,288 | -0.46(-3.89%) |
May 12, 2010 | 11.95 | 12.09 | 11.81 | 11.91 | 322,045 | -0.05(-0.39%) |
May 11, 2010 | 12.07 | 12.10 | 11.88 | 11.96 | 282,402 | +0.28(+2.38%) |
May 10, 2010 | 11.56 | 11.68 | 11.52 | 11.68 | 568,602 | +0.28(+2.44%) |
May 07, 2010 | 11.32 | 11.55 | 11.10 | 11.40 | 488,527 | +0.06(+0.50%) |
May 06, 2010 | 11.61 | 11.62 | 11.13 | 11.34 | 690,632 | -0.49(-4.13%) |
May 05, 2010 | 11.90 | 11.91 | 11.67 | 11.83 | 295,224 | -0.11(-0.95%) |
May 04, 2010 | 11.84 | 12.12 | 11.83 | 11.95 | 2,577 | -0.09(-0.77%) |
May 03, 2010 | 11.98 | 12.04 | 11.64 | 12.04 | 231,849 | -0.01(-0.04%) |
Apr 30, 2010 | 12.00 | 12.14 | 11.66 | 12.04 | 235,791 | +0.02(+0.13%) |
Apr 29, 2010 | 11.78 | 12.04 | 11.66 | 12.03 | 254,574 | +0.27(+2.27%) |
Apr 28, 2010 | 11.87 | 11.90 | 11.66 | 11.76 | 225,942 | -0.13(-1.12%) |
Apr 27, 2010 | 12.19 | 12.23 | 11.87 | 11.89 | 212,061 | -0.30(-2.45%) |
Apr 26, 2010 | 12.16 | 12.22 | 12.04 | 12.19 | 176,500 | +0.09(+0.77%) |
Apr 23, 2010 | 12.07 | 12.22 | 12.03 | 12.10 | 228,276 | +0.01(+0.04%) |
Apr 22, 2010 | 12.04 | 12.14 | 11.86 | 12.09 | 168,526 | +0.01(+0.04%) |
Apr 21, 2010 | 12.20 | 12.27 | 12.04 | 12.09 | 243,759 | -0.05(-0.39%) |
Apr 20, 2010 | 11.96 | 12.25 | 11.96 | 12.14 | 167,185 | +0.28(+2.35%) |
Apr 19, 2010 | 11.91 | 12.19 | 11.84 | 11.86 | 187,181 | -0.17(-1.41%) |
Apr 16, 2010 | 12.27 | 12.29 | 11.85 | 12.03 | 277,267 | -0.28(-2.30%) |
Apr 15, 2010 | 12.09 | 12.32 | 12.09 | 12.31 | 235,632 | +0.18(+1.48%) |
Apr 14, 2010 | 12.26 | 12.27 | 12.09 | 12.13 | 302,937 | -0.06(-0.51%) |
Apr 13, 2010 | 12.07 | 12.20 | 11.90 | 12.19 | 258,303 | +0.07(+0.59%) |
Apr 12, 2010 | 12.18 | 12.28 | 12.06 | 12.12 | 149,529 | -0.05(-0.38%) |
Apr 09, 2010 | 12.15 | 12.20 | 12.03 | 12.17 | 141,126 | +0.02(+0.17%) |
Apr 08, 2010 | 11.86 | 12.21 | 11.83 | 12.15 | 219,257 | +0.22(+1.81%) |
Apr 07, 2010 | 11.96 | 11.96 | 11.81 | 11.93 | 212,854 | +0.00(+0.00%) |
Apr 06, 2010 | 11.82 | 11.95 | 11.72 | 11.93 | 197,830 | +0.11(+0.96%) |
Apr 05, 2010 | 11.72 | 11.82 | 11.65 | 11.82 | 322,615 | +0.16(+1.41%) |
Apr 01, 2010 | 11.47 | 11.65 | 11.65 | 11.65 | 199,243 | +0.29(+2.58%) |
Mar 31, 2010 | 11.32 | 11.44 | 11.29 | 11.36 | 193,137 | +0.04(+0.36%) |
Mar 30, 2010 | 11.36 | 11.45 | 11.27 | 11.32 | 169,226 | -0.03(-0.23%) |
Mar 29, 2010 | 11.29 | 11.46 | 11.19 | 11.34 | 148,482 | +0.11(+0.96%) |
Mar 26, 2010 | 11.46 | 11.46 | 11.17 | 11.24 | 218,312 | -0.07(-0.64%) |
Mar 25, 2010 | 11.57 | 11.57 | 11.27 | 11.31 | 223,286 | -0.29(-2.48%) |
Mar 24, 2010 | 11.63 | 11.66 | 11.49 | 11.60 | 208,016 | -0.08(-0.66%) |
Mar 23, 2010 | 11.57 | 11.68 | 11.51 | 11.67 | 238,126 | +0.09(+0.76%) |
Mar 22, 2010 | 11.31 | 11.65 | 11.27 | 11.59 | 251,015 | +0.28(+2.46%) |
Mar 19, 2010 | 11.56 | 11.56 | 11.28 | 11.31 | 364,213 | -0.23(-1.96%) |
Mar 18, 2010 | 11.52 | 11.62 | 11.41 | 11.53 | 251,062 | -0.02(-0.13%) |
Mar 17, 2010 | 11.59 | 11.73 | 11.47 | 11.55 | 506,074 | -0.03(-0.22%) |
Mar 16, 2010 | 11.58 | 11.64 | 11.52 | 11.57 | 298,097 | +0.00(+0.00%) |
Mar 15, 2010 | 11.49 | 11.57 | 11.49 | 11.57 | 189,726 | +0.00(+0.00%) |
Mar 12, 2010 | 11.78 | 11.78 | 11.51 | 11.57 | 414,455 | +0.00(+0.00%) |
Mar 11, 2010 | 12.09 | 12.09 | 11.57 | 11.57 | 610,381 | -0.19(-1.62%) |
Mar 10, 2010 | 11.71 | 11.86 | 11.58 | 11.77 | 578,323 | +0.19(+1.64%) |
Mar 09, 2010 | 11.65 | 11.81 | 11.54 | 11.57 | 631,914 | -0.07(-0.62%) |
Mar 08, 2010 | 11.70 | 11.87 | 11.56 | 11.65 | 802,593 | +0.09(+0.76%) |
Mar 05, 2010 | 11.44 | 11.60 | 11.36 | 11.56 | 524,272 | +0.18(+1.58%) |
Mar 04, 2010 | 11.29 | 11.44 | 11.16 | 11.38 | 609,156 | +0.22(+1.98%) |
Mar 03, 2010 | 11.34 | 11.47 | 11.15 | 11.16 | 254,188 | -0.11(-0.96%) |
Mar 02, 2010 | 11.03 | 11.56 | 11.03 | 11.27 | 328,893 | +0.25(+2.24%) |
Mar 01, 2010 | 11.00 | 11.16 | 10.98 | 11.02 | 193,656 | +0.02(+0.19%) |
Feb 26, 2010 | 10.89 | 11.06 | 10.88 | 11.00 | 298,567 | +0.20(+1.81%) |
Feb 25, 2010 | 10.64 | 10.91 | 10.55 | 10.80 | 168,250 | +0.11(+1.06%) |
Feb 24, 2010 | 10.70 | 10.86 | 10.62 | 10.69 | 212,397 | +0.03(+0.24%) |
Feb 23, 2010 | 10.62 | 10.75 | 10.58 | 10.66 | 287,946 | -0.02(-0.14%) |
Feb 22, 2010 | 11.03 | 11.03 | 10.65 | 10.68 | 658,914 | -0.23(-2.08%) |
Feb 19, 2010 | 10.88 | 10.95 | 10.79 | 10.91 | 153,915 | +0.04(+0.33%) |
Feb 18, 2010 | 10.88 | 10.98 | 10.84 | 10.87 | 293,824 | -0.06(-0.52%) |
Feb 17, 2010 | 10.90 | 11.16 | 10.90 | 10.93 | 266,622 | +0.03(+0.28%) |
Feb 16, 2010 | 10.80 | 11.15 | 10.77 | 10.90 | 231,876 | +0.23(+2.12%) |
Feb 12, 2010 | 10.66 | 10.67 | 10.67 | 10.67 | 191,662 | +0.07(+0.68%) |
Feb 11, 2010 | 10.32 | 10.70 | 10.27 | 10.60 | 330,164 | +0.27(+2.64%) |
Feb 10, 2010 | 10.62 | 10.72 | 10.29 | 10.32 | 397,340 | -0.30(-2.81%) |
Feb 09, 2010 | 10.89 | 11.06 | 10.59 | 10.62 | 430,645 | -0.26(-2.36%) |
Feb 08, 2010 | 10.65 | 11.00 | 10.63 | 10.88 | 273,367 | +0.37(+3.47%) |
Feb 05, 2010 | 11.06 | 11.06 | 10.37 | 10.52 | 847,840 | -0.53(-4.80%) |
Feb 04, 2010 | 11.04 | 11.16 | 10.76 | 11.05 | 687,137 | +0.29(+2.68%) |
Feb 03, 2010 | 10.80 | 11.26 | 10.63 | 10.76 | 386,413 | +0.03(+0.24%) |
Feb 02, 2010 | 10.63 | 10.78 | 10.39 | 10.73 | 583,627 | +0.10(+0.97%) |
Feb 01, 2010 | 10.28 | 11.03 | 10.28 | 10.63 | 678,506 | +0.34(+3.35%) |
Jan 29, 2010 | 10.33 | 10.51 | 10.28 | 10.28 | 263,728 | -0.03(-0.25%) |
Jan 28, 2010 | 10.39 | 10.57 | 10.29 | 10.31 | 314,915 | -0.20(-1.86%) |
Jan 27, 2010 | 10.66 | 10.69 | 10.40 | 10.51 | 310,637 | -0.09(-0.87%) |
Jan 26, 2010 | 10.66 | 10.80 | 10.56 | 10.60 | 584,331 | -0.10(-0.96%) |
Jan 25, 2010 | 10.70 | 10.76 | 10.62 | 10.70 | 311,941 | +0.15(+1.41%) |
Jan 22, 2010 | 10.43 | 10.58 | 10.39 | 10.55 | 281,726 | +0.03(+0.29%) |
Jan 21, 2010 | 10.67 | 10.74 | 10.46 | 10.52 | 280,146 | -0.08(-0.73%) |
Jan 20, 2010 | 10.65 | 10.65 | 10.48 | 10.60 | 211,779 | -0.05(-0.43%) |
Jan 19, 2010 | 10.36 | 10.71 | 10.31 | 10.64 | 344,356 | +0.24(+2.32%) |
Jan 15, 2010 | 10.21 | 10.40 | 10.40 | 10.40 | 220,820 | +0.11(+1.10%) |
Jan 14, 2010 | 10.04 | 10.29 | 10.04 | 10.29 | 262,669 | +0.11(+1.06%) |
Jan 13, 2010 | 10.18 | 10.21 | 9.991 | 10.18 | 385,628 | -0.05(-0.50%) |
Jan 12, 2010 | 10.34 | 10.47 | 10.18 | 10.23 | 406,476 | -0.18(-1.73%) |
Jan 11, 2010 | 10.47 | 10.53 | 10.40 | 10.41 | 310,911 | -0.05(-0.49%) |
Jan 08, 2010 | 10.20 | 10.49 | 10.20 | 10.46 | 210,214 | +0.13(+1.29%) |
Jan 07, 2010 | 10.29 | 10.46 | 10.09 | 10.33 | 449,339 | -0.07(-0.64%) |
Jan 06, 2010 | 10.31 | 10.55 | 10.29 | 10.40 | 293,820 | -0.01(-0.05%) |
Jan 05, 2010 | 10.10 | 10.42 | 10.10 | 10.40 | 579,611 | +0.24(+2.33%) |
Jan 04, 2010 | 10.10 | 10.17 | 10.03 | 10.17 | 450,354 | +0.14(+1.39%) |
Dec 31, 2009 | 9.980 | 10.03 | 10.03 | 10.03 | 180,582 | +0.01(+0.05%) |
Dec 30, 2009 | 9.893 | 10.05 | 9.857 | 10.02 | 337,567 | +0.12(+1.25%) |
Dec 29, 2009 | 9.805 | 9.903 | 9.723 | 9.898 | 253,746 | +0.09(+0.94%) |
Dec 28, 2009 | 9.929 | 9.929 | 9.729 | 9.805 | 369,313 | -0.09(-0.88%) |
Dec 24, 2009 | 9.949 | 9.949 | 9.826 | 9.893 | 183,896 | +0.02(+0.21%) |
Dec 23, 2009 | 9.733 | 9.883 | 9.670 | 9.872 | 405,043 | +0.16(+1.64%) |
Dec 22, 2009 | 9.764 | 9.780 | 9.600 | 9.713 | 424,371 | +0.01(+0.11%) |
Dec 21, 2009 | 9.661 | 9.759 | 9.543 | 9.702 | 667,026 | +0.12(+1.23%) |
Dec 18, 2009 | 9.625 | 9.641 | 9.466 | 9.584 | 822,729 | +0.19(+2.03%) |
Dec 17, 2009 | 9.492 | 9.492 | 9.368 | 9.394 | 513,260 | -0.11(-1.14%) |
Dec 16, 2009 | 9.394 | 9.528 | 9.311 | 9.502 | 985,411 | +0.13(+1.43%) |
Dec 15, 2009 | 9.394 | 9.492 | 9.270 | 9.368 | 815,986 | +0.01(+0.05%) |
Dec 14, 2009 | 9.394 | 9.414 | 9.337 | 9.363 | 977,253 | +0.00(+0.00%) |
Dec 11, 2009 | 9.270 | 9.363 | 9.260 | 9.363 | 833,345 | +0.03(+0.28%) |
Dec 10, 2009 | 9.347 | 9.347 | 9.219 | 9.337 | 676,154 | +0.07(+0.78%) |
Dec 09, 2009 | 9.260 | 9.281 | 9.209 | 9.265 | 619,728 | +0.02(+0.22%) |
Dec 08, 2009 | 9.219 | 9.286 | 9.193 | 9.245 | 744,113 | -0.02(-0.17%) |
Dec 07, 2009 | 9.188 | 9.281 | 9.178 | 9.260 | 741,123 | +0.00(+0.00%) |
Dec 04, 2009 | 9.260 | 9.363 | 9.183 | 9.260 | 6,753,497 | -0.50(-5.11%) |
Dec 03, 2009 | 9.800 | 9.893 | 9.677 | 9.759 | 114,723 | +0.05(+0.53%) |
Dec 02, 2009 | 9.831 | 9.975 | 9.492 | 9.708 | 302,360 | -0.14(-1.46%) |
Dec 01, 2009 | 10.18 | 10.18 | 9.723 | 9.852 | 161,550 | -0.15(-1.49%) |
Nov 30, 2009 | 10.04 | 10.29 | 9.826 | 10.00 | 178,485 | -0.01(-0.05%) |
Nov 27, 2009 | 9.949 | 10.14 | 9.949 | 10.01 | 39,032 | -0.12(-1.17%) |
Nov 25, 2009 | 9.769 | 10.17 | 9.749 | 10.12 | 139,832 | +0.38(+3.85%) |
Nov 24, 2009 | 9.805 | 9.892 | 9.708 | 9.749 | 93,936 | -0.11(-1.10%) |
Nov 23, 2009 | 9.528 | 9.898 | 9.440 | 9.857 | 239,234 | +0.19(+1.97%) |
Nov 20, 2009 | 9.666 | 9.831 | 9.641 | 9.666 | 123,530 | +0.00(+0.00%) |
Nov 19, 2009 | 9.713 | 9.888 | 9.564 | 9.666 | 158,998 | -0.09(-0.95%) |
Nov 18, 2009 | 9.764 | 9.846 | 9.677 | 9.759 | 82,844 | +0.01(+0.05%) |
Nov 17, 2009 | 9.656 | 9.769 | 9.553 | 9.754 | 60,457 | +0.13(+1.39%) |
Nov 16, 2009 | 9.543 | 9.774 | 9.543 | 9.620 | 97,850 | +0.10(+1.08%) |
Nov 13, 2009 | 9.414 | 9.615 | 9.348 | 9.517 | 133,658 | +0.04(+0.43%) |
Nov 12, 2009 | 9.538 | 9.569 | 9.440 | 9.476 | 113,662 | -0.05(-0.49%) |
Nov 11, 2009 | 9.466 | 9.563 | 9.311 | 9.522 | 105,418 | +0.05(+0.49%) |
Nov 10, 2009 | 9.507 | 9.548 | 9.373 | 9.476 | 64,512 | -0.01(-0.11%) |
Nov 09, 2009 | 9.399 | 9.651 | 9.369 | 9.486 | 107,803 | +0.12(+1.32%) |
Nov 06, 2009 | 9.260 | 9.425 | 9.215 | 9.363 | 226,290 | +0.10(+1.11%) |
Nov 05, 2009 | 9.255 | 9.329 | 9.198 | 9.260 | 204,569 | -0.01(-0.06%) |
Nov 04, 2009 | 9.363 | 9.425 | 9.178 | 9.265 | 206,338 | +0.05(+0.56%) |
Nov 03, 2009 | 9.085 | 9.255 | 9.085 | 9.214 | 117,304 | -0.01(-0.06%) |
Nov 02, 2009 | 9.461 | 9.479 | 8.802 | 9.219 | 382,401 | -0.16(-1.70%) |
Oct 30, 2009 | 9.502 | 9.502 | 9.137 | 9.378 | 210,918 | -0.20(-2.09%) |
Oct 29, 2009 | 9.342 | 9.677 | 9.219 | 9.579 | 264,297 | +0.41(+4.43%) |
Oct 28, 2009 | 10.03 | 10.03 | 9.003 | 9.173 | 340,817 | -0.86(-8.61%) |
Oct 27, 2009 | 10.08 | 10.21 | 9.872 | 10.04 | 188,233 | +0.02(+0.15%) |
Oct 26, 2009 | 10.24 | 10.29 | 9.857 | 10.02 | 169,351 | -0.13(-1.27%) |
Oct 23, 2009 | 9.949 | 10.25 | 9.877 | 10.15 | 281,775 | +0.29(+2.97%) |
Oct 22, 2009 | 9.790 | 10.04 | 9.697 | 9.857 | 143,021 | +0.08(+0.79%) |
Oct 21, 2009 | 9.738 | 9.908 | 9.666 | 9.780 | 129,304 | +0.09(+0.96%) |
Oct 20, 2009 | 9.630 | 9.774 | 9.579 | 9.687 | 153,452 | +0.11(+1.18%) |
Oct 19, 2009 | 9.564 | 9.579 | 9.389 | 9.574 | 74,800 | +0.06(+0.59%) |
Oct 16, 2009 | 9.569 | 9.610 | 9.497 | 9.517 | 60,696 | +0.01(+0.05%) |
Oct 15, 2009 | 9.543 | 9.620 | 9.486 | 9.512 | 88,024 | -0.03(-0.32%) |
Oct 14, 2009 | 9.543 | 9.557 | 9.471 | 9.543 | 81,332 | +0.05(+0.54%) |
Oct 13, 2009 | 9.419 | 9.497 | 9.270 | 9.492 | 101,392 | +0.11(+1.15%) |
Oct 12, 2009 | 9.363 | 9.389 | 9.234 | 9.383 | 99,516 | +0.11(+1.22%) |
Oct 09, 2009 | 9.157 | 9.318 | 9.066 | 9.270 | 128,019 | +0.12(+1.35%) |
Oct 08, 2009 | 9.126 | 9.203 | 9.106 | 9.147 | 201,375 | +0.07(+0.74%) |
Oct 07, 2009 | 9.034 | 9.121 | 8.999 | 9.080 | 96,132 | -0.04(-0.45%) |
Oct 06, 2009 | 9.126 | 9.152 | 9.057 | 9.121 | 94,913 | +0.06(+0.68%) |
Oct 05, 2009 | 8.931 | 9.090 | 8.931 | 9.059 | 143,058 | +0.05(+0.57%) |
Oct 02, 2009 | 9.039 | 9.080 | 8.848 | 9.008 | 76,569 | -0.08(-0.85%) |
Oct 01, 2009 | 9.106 | 9.157 | 9.029 | 9.085 | 209,602 | -0.02(-0.23%) |
Sep 30, 2009 | 9.044 | 9.147 | 9.013 | 9.106 | 76,373 | +0.02(+0.23%) |
Sep 29, 2009 | 9.054 | 9.116 | 8.946 | 9.085 | 98,595 | +0.06(+0.63%) |
Sep 28, 2009 | 8.931 | 9.111 | 8.931 | 9.029 | 116,008 | +0.20(+2.27%) |
Sep 25, 2009 | 8.776 | 8.977 | 8.751 | 8.828 | 133,565 | +0.06(+0.65%) |
Sep 24, 2009 | 8.977 | 9.009 | 8.720 | 8.771 | 128,019 | -0.19(-2.07%) |
Sep 23, 2009 | 8.879 | 8.982 | 8.879 | 8.957 | 78,239 | +0.03(+0.29%) |
Sep 22, 2009 | 9.065 | 9.065 | 8.900 | 8.931 | 82,980 | -0.04(-0.40%) |
Sep 21, 2009 | 9.178 | 9.178 | 8.848 | 8.967 | 108,507 | -0.24(-2.63%) |
Sep 18, 2009 | 8.756 | 9.209 | 8.540 | 9.209 | 244,667 | +0.54(+6.23%) |
Sep 17, 2009 | 8.720 | 8.720 | 8.648 | 8.668 | 131,621 | +0.02(+0.24%) |
Sep 16, 2009 | 8.720 | 8.720 | 8.643 | 8.648 | 160,203 | +0.01(+0.06%) |
Sep 15, 2009 | 8.710 | 8.720 | 8.622 | 8.643 | 200,077 | -0.02(-0.18%) |
Sep 14, 2009 | 8.730 | 8.730 | 8.627 | 8.658 | 93,831 | -0.05(-0.59%) |
Sep 11, 2009 | 8.720 | 8.740 | 8.643 | 8.710 | 43,683 | +0.05(+0.59%) |
Sep 10, 2009 | 8.746 | 8.797 | 8.617 | 8.658 | 115,143 | -0.09(-1.00%) |
Sep 09, 2009 | 8.732 | 8.823 | 8.699 | 8.746 | 58,396 | +0.04(+0.41%) |
Sep 08, 2009 | 8.679 | 8.802 | 8.617 | 8.710 | 110,621 | -0.01(-0.17%) |
Sep 04, 2009 | 8.632 | 8.740 | 8.632 | 8.724 | 64,405 | +0.03(+0.34%) |
Sep 03, 2009 | 8.740 | 8.740 | 8.640 | 8.694 | 72,769 | +0.03(+0.30%) |
Sep 02, 2009 | 8.632 | 8.694 | 8.555 | 8.668 | 148,670 | +0.02(+0.24%) |
Sep 01, 2009 | 8.730 | 8.740 | 8.493 | 8.648 | 169,638 | -0.04(-0.47%) |
Aug 31, 2009 | 8.643 | 8.740 | 8.643 | 8.689 | 89,014 | +0.00(+0.00%) |
Aug 28, 2009 | 8.746 | 8.771 | 8.658 | 8.689 | 309,606 | -0.04(-0.47%) |
Aug 27, 2009 | 8.746 | 8.843 | 8.679 | 8.730 | 144,854 | -0.02(-0.18%) |
Aug 26, 2009 | 8.668 | 8.746 | 8.653 | 8.746 | 218,571 | +0.04(+0.47%) |
Aug 25, 2009 | 8.771 | 8.843 | 8.674 | 8.704 | 170,402 | -0.02(-0.18%) |
Aug 24, 2009 | 8.879 | 8.879 | 8.668 | 8.720 | 126,950 | +0.00(+0.00%) |
Aug 21, 2009 | 8.740 | 8.869 | 8.674 | 8.720 | 155,328 | +0.00(+0.00%) |
Aug 20, 2009 | 8.730 | 8.807 | 8.674 | 8.720 | 140,201 | -0.03(-0.35%) |
Aug 19, 2009 | 8.643 | 8.797 | 8.602 | 8.751 | 166,524 | -0.02(-0.23%) |
Aug 18, 2009 | 8.704 | 8.892 | 8.689 | 8.771 | 116,142 | +0.09(+1.01%) |
Aug 17, 2009 | 8.694 | 8.807 | 8.591 | 8.684 | 85,766 | -0.13(-1.52%) |
Aug 14, 2009 | 8.833 | 8.971 | 8.643 | 8.818 | 249,923 | +0.07(+0.76%) |
Aug 13, 2009 | 8.704 | 8.874 | 8.550 | 8.751 | 160,479 | +0.05(+0.59%) |
Aug 12, 2009 | 8.802 | 9.084 | 8.602 | 8.699 | 222,944 | +0.10(+1.14%) |
Aug 11, 2009 | 8.704 | 8.704 | 8.411 | 8.602 | 181,245 | -0.10(-1.12%) |
Aug 10, 2009 | 8.632 | 8.848 | 8.596 | 8.699 | 152,173 | +0.10(+1.20%) |
Aug 07, 2009 | 8.638 | 8.710 | 8.545 | 8.596 | 131,840 | -0.05(-0.59%) |
Aug 06, 2009 | 8.740 | 8.746 | 8.555 | 8.648 | 123,513 | -0.07(-0.83%) |
Aug 05, 2009 | 8.848 | 8.864 | 8.550 | 8.720 | 134,781 | -0.10(-1.17%) |
Aug 04, 2009 | 8.843 | 8.859 | 8.674 | 8.823 | 172,515 | +0.05(+0.53%) |
Aug 03, 2009 | 8.746 | 8.936 | 8.596 | 8.776 | 400,881 | +0.05(+0.53%) |
Jul 31, 2009 | 8.725 | 8.746 | 8.571 | 8.730 | 259,510 | +0.03(+0.35%) |
Jul 30, 2009 | 8.756 | 8.848 | 8.555 | 8.699 | 202,402 | +0.02(+0.24%) |
Jul 29, 2009 | 8.823 | 8.823 | 8.622 | 8.679 | 206,670 | -0.24(-2.71%) |
Jul 28, 2009 | 8.951 | 8.977 | 8.735 | 8.920 | 171,363 | -0.08(-0.86%) |
Jul 27, 2009 | 8.957 | 9.255 | 8.953 | 8.998 | 298,756 | +0.11(+1.27%) |
Jul 24, 2009 | 8.679 | 8.884 | 8.679 | 8.884 | 313,527 | +0.22(+2.55%) |
Jul 23, 2009 | 8.602 | 8.797 | 8.591 | 8.663 | 328,934 | +0.12(+1.38%) |
Jul 22, 2009 | 8.375 | 8.586 | 8.375 | 8.545 | 180,139 | +0.14(+1.65%) |
Jul 21, 2009 | 8.385 | 8.488 | 8.329 | 8.406 | 181,861 | +0.14(+1.74%) |
Jul 20, 2009 | 8.257 | 8.421 | 8.195 | 8.262 | 201,749 | -0.03(-0.37%) |
Jul 17, 2009 | 8.488 | 8.488 | 8.180 | 8.293 | 199,912 | -0.10(-1.23%) |
Jul 16, 2009 | 8.277 | 8.421 | 8.036 | 8.396 | 246,457 | +0.12(+1.43%) |
Jul 15, 2009 | 8.169 | 8.437 | 8.169 | 8.277 | 215,093 | +0.08(+0.94%) |
Jul 14, 2009 | 8.082 | 8.231 | 7.974 | 8.200 | 128,767 | +0.09(+1.14%) |
Jul 13, 2009 | 8.061 | 8.180 | 7.979 | 8.108 | 140,263 | +0.01(+0.06%) |
Jul 10, 2009 | 7.845 | 8.103 | 7.732 | 8.103 | 163,369 | +0.13(+1.68%) |
Jul 09, 2009 | 7.984 | 7.984 | 7.902 | 7.969 | 99,713 | +0.02(+0.19%) |
Jul 08, 2009 | 7.928 | 7.989 | 7.758 | 7.953 | 118,797 | +0.04(+0.45%) |
Jul 07, 2009 | 7.928 | 8.036 | 7.907 | 7.917 | 110,254 | -0.06(-0.77%) |
Jul 06, 2009 | 7.974 | 8.067 | 7.804 | 7.979 | 197,871 | +0.01(+0.06%) |
Jul 02, 2009 | 8.051 | 8.205 | 7.948 | 7.974 | 174,535 | -0.12(-1.52%) |
Jul 01, 2009 | 7.984 | 8.128 | 7.979 | 8.097 | 169,320 | +0.12(+1.48%) |
Jun 30, 2009 | 7.871 | 8.000 | 7.856 | 7.979 | 257,893 | +0.11(+1.37%) |
Jun 29, 2009 | 7.871 | 7.974 | 7.871 | 7.871 | 202,139 | +0.04(+0.46%) |
Jun 26, 2009 | 7.634 | 7.866 | 7.634 | 7.835 | 281,920 | +0.20(+2.63%) |
Jun 25, 2009 | 7.573 | 7.665 | 7.557 | 7.634 | 244,377 | +0.17(+2.27%) |
Jun 24, 2009 | 7.213 | 7.531 | 7.074 | 7.465 | 295,101 | +0.28(+3.94%) |
Jun 23, 2009 | 7.362 | 7.362 | 6.801 | 7.182 | 566,516 | -0.11(-1.55%) |
Jun 22, 2009 | 7.331 | 7.331 | 7.177 | 7.295 | 227,473 | -0.10(-1.32%) |
Jun 19, 2009 | 7.254 | 7.454 | 7.243 | 7.393 | 192,335 | +0.14(+1.99%) |
Jun 18, 2009 | 7.341 | 7.357 | 7.197 | 7.249 | 107,025 | -0.06(-0.84%) |
Jun 17, 2009 | 7.362 | 7.441 | 7.151 | 7.310 | 294,384 | -0.07(-0.98%) |
Jun 16, 2009 | 7.604 | 7.712 | 7.110 | 7.382 | 789,692 | -0.23(-3.04%) |
Jun 15, 2009 | 7.681 | 7.789 | 7.593 | 7.614 | 336,904 | -0.11(-1.46%) |
Jun 12, 2009 | 7.634 | 7.845 | 7.614 | 7.727 | 203,652 | +0.04(+0.47%) |
Jun 11, 2009 | 7.717 | 7.814 | 7.640 | 7.691 | 119,108 | +0.04(+0.47%) |
Jun 10, 2009 | 7.784 | 7.866 | 7.614 | 7.655 | 252,438 | -0.13(-1.65%) |
Jun 09, 2009 | 7.850 | 7.892 | 7.727 | 7.784 | 261,796 | -0.08(-0.98%) |
Jun 08, 2009 | 7.850 | 7.902 | 7.758 | 7.861 | 318,391 | -0.09(-1.16%) |
Jun 05, 2009 | 7.974 | 8.061 | 7.794 | 7.953 | 250,345 | -0.02(-0.26%) |
Jun 04, 2009 | 7.763 | 8.097 | 7.717 | 7.974 | 326,459 | +0.22(+2.85%) |
Jun 03, 2009 | 7.845 | 7.911 | 7.691 | 7.753 | 164,934 | -0.14(-1.76%) |
Jun 02, 2009 | 7.809 | 7.974 | 7.773 | 7.892 | 160,899 | +0.05(+0.59%) |