Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.08 | 10.29 | 9.962 | 10.08 | 234,683 | -0.11(-1.06%) |
Jul 29, 2010 | 9.980 | 10.27 | 9.961 | 10.18 | 307,536 | +0.29(+2.92%) |
Jul 28, 2010 | 9.894 | 10.14 | 9.822 | 9.894 | 1,370 | -0.13(-1.26%) |
Jul 27, 2010 | 9.953 | 10.10 | 9.890 | 10.02 | 479,428 | +0.19(+1.93%) |
Jul 26, 2010 | 9.709 | 9.967 | 9.668 | 9.831 | 259,457 | +0.19(+1.97%) |
Jul 23, 2010 | 9.370 | 9.790 | 9.312 | 9.641 | 274,947 | +0.20(+2.11%) |
Jul 22, 2010 | 8.878 | 9.479 | 8.819 | 9.443 | 410,992 | +0.67(+7.68%) |
Jul 21, 2010 | 9.054 | 9.113 | 8.756 | 8.769 | 491,476 | -0.24(-2.71%) |
Jul 20, 2010 | 8.873 | 9.090 | 8.769 | 9.013 | 843,212 | -0.03(-0.30%) |
Jul 19, 2010 | 9.036 | 9.207 | 8.810 | 9.040 | 282,813 | +0.02(+0.20%) |
Jul 16, 2010 | 9.022 | 9.488 | 9.018 | 9.022 | 343,551 | -0.49(-5.13%) |
Jul 15, 2010 | 9.565 | 9.623 | 9.289 | 9.510 | 245,555 | -0.07(-0.75%) |
Jul 14, 2010 | 9.786 | 9.831 | 9.501 | 9.583 | 472,533 | -0.27(-2.71%) |
Jul 13, 2010 | 9.849 | 9.885 | 9.596 | 9.849 | 3,346 | +0.32(+3.32%) |
Jul 12, 2010 | 9.799 | 9.822 | 9.434 | 9.533 | 231,808 | -0.30(-3.03%) |
Jul 09, 2010 | 9.831 | 9.831 | 9.601 | 9.831 | 214,968 | +0.19(+1.92%) |
Jul 08, 2010 | 9.646 | 9.718 | 9.479 | 9.646 | 1,018 | +0.18(+1.86%) |
Jul 07, 2010 | 9.199 | 9.506 | 9.199 | 9.470 | 331,096 | +0.33(+3.66%) |
Jul 06, 2010 | 9.135 | 9.555 | 9.081 | 9.135 | 1,710 | -0.06(-0.64%) |
Jul 02, 2010 | 9.194 | 9.596 | 9.181 | 9.194 | 390,946 | -0.33(-3.46%) |
Jul 01, 2010 | 9.483 | 9.827 | 9.144 | 9.524 | 470,659 | +0.15(+1.64%) |
Jun 30, 2010 | 9.370 | 9.729 | 9.293 | 9.370 | 2,684 | -0.17(-1.75%) |
Jun 29, 2010 | 9.655 | 9.709 | 9.465 | 9.537 | 456,914 | -0.44(-4.39%) |
Jun 25, 2010 | 9.976 | 10.16 | 9.881 | 9.976 | 829,148 | -0.01(-0.14%) |
Jun 24, 2010 | 10.18 | 10.23 | 9.971 | 9.989 | 492,635 | -0.30(-2.90%) |
Jun 23, 2010 | 10.31 | 10.44 | 10.19 | 10.29 | 300,569 | -0.05(-0.52%) |
Jun 22, 2010 | 10.34 | 10.66 | 10.32 | 10.34 | 976 | -0.02(-0.17%) |
Jun 21, 2010 | 10.59 | 10.63 | 10.31 | 10.36 | 636,450 | -0.12(-1.12%) |
Jun 18, 2010 | 10.48 | 10.88 | 10.48 | 10.48 | 547,293 | -0.31(-2.89%) |
Jun 17, 2010 | 10.74 | 10.84 | 10.61 | 10.79 | 239,324 | +0.03(+0.25%) |
Jun 16, 2010 | 10.76 | 10.86 | 10.69 | 10.76 | 414,715 | -0.07(-0.63%) |
Jun 15, 2010 | 10.83 | 11.04 | 10.75 | 10.83 | 1,695 | +0.02(+0.17%) |
Jun 14, 2010 | 11.01 | 11.20 | 10.79 | 10.81 | 273,448 | -0.04(-0.33%) |
Jun 11, 2010 | 10.29 | 10.85 | 10.26 | 10.85 | 249,247 | +0.38(+3.63%) |
Jun 10, 2010 | 10.47 | 10.48 | 9.985 | 10.47 | 1,575 | +0.60(+6.04%) |
Jun 09, 2010 | 9.989 | 10.27 | 9.813 | 9.872 | 232,644 | -0.05(-0.50%) |
Jun 08, 2010 | 9.827 | 9.967 | 9.601 | 9.921 | 397,183 | +0.11(+1.15%) |
Jun 07, 2010 | 10.33 | 10.52 | 9.795 | 9.808 | 483,445 | -0.52(-5.03%) |
Jun 04, 2010 | 10.33 | 10.58 | 10.30 | 10.33 | 533,495 | -0.43(-4.03%) |
Jun 03, 2010 | 10.64 | 10.88 | 10.56 | 10.76 | 289,989 | +0.13(+1.19%) |
Jun 02, 2010 | 10.64 | 10.65 | 10.16 | 10.64 | 307,851 | +0.43(+4.21%) |
Jun 01, 2010 | 10.21 | 10.89 | 10.20 | 10.21 | 1,380 | -0.68(-6.24%) |
May 28, 2010 | 10.89 | 11.27 | 10.73 | 10.89 | 332,746 | -0.28(-2.50%) |
May 27, 2010 | 10.74 | 11.16 | 10.52 | 11.16 | 370,111 | +0.74(+7.12%) |
May 26, 2010 | 10.42 | 10.63 | 10.35 | 10.42 | 1,385 | +0.13(+1.22%) |
May 25, 2010 | 10.34 | 10.44 | 10.09 | 10.30 | 559,991 | -0.26(-2.47%) |
May 24, 2010 | 10.80 | 10.96 | 10.52 | 10.56 | 399,297 | -0.30(-2.78%) |
May 21, 2010 | 10.57 | 11.18 | 10.51 | 10.86 | 501,395 | +0.09(+0.79%) |
May 20, 2010 | 10.79 | 11.07 | 10.76 | 10.77 | 574,397 | -0.47(-4.16%) |
May 19, 2010 | 11.38 | 11.54 | 11.07 | 11.24 | 637,821 | -0.21(-1.81%) |
May 18, 2010 | 11.76 | 11.76 | 11.36 | 11.45 | 3,334 | -0.13(-1.09%) |
May 17, 2010 | 11.59 | 11.71 | 11.21 | 11.57 | 323,133 | +0.02(+0.19%) |
May 14, 2010 | 11.55 | 11.68 | 11.46 | 11.55 | 387,670 | -0.13(-1.15%) |
May 13, 2010 | 11.68 | 11.75 | 11.63 | 11.69 | 530,301 | -0.03(-0.23%) |
May 12, 2010 | 11.69 | 11.83 | 11.63 | 11.71 | 932,591 | +0.05(+0.42%) |
May 11, 2010 | 11.69 | 11.74 | 11.63 | 11.66 | 499,136 | -0.08(-0.69%) |
May 10, 2010 | 11.76 | 11.83 | 11.65 | 11.74 | 547,666 | +0.64(+5.79%) |
May 07, 2010 | 11.25 | 11.39 | 10.79 | 11.10 | 438,334 | -0.19(-1.71%) |
May 06, 2010 | 11.76 | 11.93 | 10.72 | 11.29 | 483,798 | -0.55(-4.67%) |
May 05, 2010 | 11.86 | 12.02 | 11.70 | 11.85 | 369,373 | -0.18(-1.46%) |
May 04, 2010 | 12.10 | 12.16 | 11.90 | 12.02 | 300,612 | -0.35(-2.80%) |
May 03, 2010 | 12.23 | 12.48 | 12.16 | 12.37 | 343,531 | +0.19(+1.59%) |
Apr 30, 2010 | 12.55 | 12.59 | 12.16 | 12.18 | 236,157 | -0.41(-3.29%) |
Apr 29, 2010 | 11.98 | 12.62 | 11.83 | 12.59 | 219,261 | +0.69(+5.78%) |
Apr 28, 2010 | 11.97 | 12.07 | 11.82 | 11.90 | 198,997 | -0.02(-0.19%) |
Apr 27, 2010 | 12.03 | 12.28 | 11.87 | 11.92 | 310,483 | -0.18(-1.45%) |
Apr 26, 2010 | 12.50 | 12.59 | 12.09 | 12.10 | 367,952 | -0.37(-2.99%) |
Apr 23, 2010 | 12.34 | 12.59 | 12.16 | 12.47 | 291,070 | +0.10(+0.80%) |
Apr 22, 2010 | 12.39 | 12.60 | 12.19 | 12.37 | 450,619 | -0.22(-1.71%) |
Apr 21, 2010 | 12.57 | 12.64 | 12.43 | 12.59 | 307,855 | -0.00(-0.04%) |
Apr 20, 2010 | 12.60 | 12.73 | 12.36 | 12.59 | 656,002 | +0.07(+0.57%) |
Apr 19, 2010 | 12.79 | 12.79 | 12.42 | 12.52 | 516,183 | -0.39(-3.03%) |
Apr 16, 2010 | 13.06 | 13.06 | 12.77 | 12.91 | 527,731 | -0.14(-1.07%) |
Apr 15, 2010 | 12.82 | 13.14 | 12.78 | 13.05 | 481,199 | +0.19(+1.47%) |
Apr 14, 2010 | 12.64 | 12.95 | 12.57 | 12.86 | 327,148 | +0.34(+2.69%) |
Apr 13, 2010 | 12.23 | 12.54 | 12.19 | 12.53 | 130,814 | +0.25(+2.01%) |
Apr 12, 2010 | 12.30 | 12.30 | 12.14 | 12.28 | 211,373 | +0.02(+0.15%) |
Apr 09, 2010 | 12.10 | 12.32 | 12.01 | 12.26 | 182,025 | +0.16(+1.30%) |
Apr 08, 2010 | 12.17 | 12.17 | 11.95 | 12.10 | 301,077 | -0.12(-0.96%) |
Apr 07, 2010 | 11.83 | 12.32 | 11.83 | 12.22 | 461,317 | +0.40(+3.35%) |
Apr 06, 2010 | 11.77 | 11.87 | 11.73 | 11.83 | 417,018 | +0.30(+2.58%) |
Apr 05, 2010 | 11.56 | 11.79 | 11.15 | 11.53 | 441,827 | +0.07(+0.59%) |
Apr 01, 2010 | 11.30 | 11.46 | 11.46 | 11.46 | 668,956 | +0.23(+2.08%) |
Mar 31, 2010 | 11.23 | 11.29 | 11.06 | 11.23 | 821,009 | -0.01(-0.08%) |
Mar 30, 2010 | 11.22 | 11.31 | 11.14 | 11.24 | 269,834 | +0.00(+0.04%) |
Mar 29, 2010 | 11.14 | 11.27 | 11.09 | 11.23 | 276,224 | +0.13(+1.22%) |
Mar 26, 2010 | 11.19 | 11.23 | 10.98 | 11.10 | 359,444 | -0.10(-0.92%) |
Mar 25, 2010 | 11.14 | 11.45 | 11.02 | 11.20 | 347,167 | +0.11(+1.01%) |
Mar 24, 2010 | 10.98 | 11.13 | 10.94 | 11.09 | 198,431 | +0.05(+0.45%) |
Mar 23, 2010 | 10.90 | 11.09 | 10.84 | 11.04 | 304,686 | +0.17(+1.61%) |
Mar 22, 2010 | 10.70 | 10.90 | 10.60 | 10.86 | 372,741 | +0.15(+1.42%) |
Mar 19, 2010 | 10.75 | 10.75 | 10.62 | 10.71 | 305,585 | -0.04(-0.37%) |
Mar 18, 2010 | 10.72 | 10.91 | 10.69 | 10.75 | 146,570 | -0.01(-0.08%) |
Mar 17, 2010 | 10.49 | 10.90 | 10.44 | 10.76 | 488,099 | +0.27(+2.61%) |
Mar 16, 2010 | 10.48 | 10.59 | 10.42 | 10.49 | 180,776 | +0.01(+0.13%) |
Mar 15, 2010 | 10.47 | 10.51 | 10.46 | 10.47 | 164,698 | -0.11(-1.06%) |
Mar 12, 2010 | 10.54 | 10.72 | 10.49 | 10.59 | 123,953 | +0.12(+1.16%) |
Mar 11, 2010 | 10.31 | 10.50 | 10.21 | 10.46 | 80,903 | +0.07(+0.65%) |
Mar 10, 2010 | 10.52 | 10.69 | 10.26 | 10.40 | 215,815 | -0.12(-1.15%) |
Mar 09, 2010 | 10.43 | 10.71 | 10.42 | 10.52 | 141,896 | +0.02(+0.17%) |
Mar 08, 2010 | 10.39 | 10.59 | 10.32 | 10.50 | 323,784 | +0.13(+1.30%) |
Mar 05, 2010 | 10.38 | 10.42 | 10.29 | 10.37 | 384,768 | +0.04(+0.43%) |
Mar 04, 2010 | 10.25 | 10.44 | 10.23 | 10.32 | 276,667 | +0.13(+1.23%) |
Mar 03, 2010 | 10.24 | 10.26 | 10.11 | 10.20 | 572,456 | +0.01(+0.09%) |
Mar 02, 2010 | 10.01 | 10.29 | 10.01 | 10.19 | 318,688 | +0.13(+1.29%) |
Mar 01, 2010 | 9.833 | 10.09 | 9.824 | 10.06 | 300,770 | +0.31(+3.17%) |
Feb 26, 2010 | 9.851 | 9.901 | 9.659 | 9.748 | 292,476 | -0.13(-1.27%) |
Feb 25, 2010 | 9.753 | 9.936 | 9.632 | 9.874 | 261,013 | -0.02(-0.23%) |
Feb 24, 2010 | 9.815 | 10.00 | 9.762 | 9.896 | 475,380 | +0.14(+1.42%) |
Feb 23, 2010 | 9.753 | 9.887 | 9.708 | 9.757 | 352,283 | +0.02(+0.23%) |
Feb 22, 2010 | 9.726 | 9.865 | 9.664 | 9.735 | 132,862 | +0.07(+0.70%) |
Feb 19, 2010 | 9.686 | 9.856 | 9.632 | 9.668 | 127,382 | -0.02(-0.19%) |
Feb 18, 2010 | 9.591 | 9.757 | 9.457 | 9.686 | 205,107 | +0.11(+1.12%) |
Feb 17, 2010 | 9.538 | 9.650 | 9.524 | 9.578 | 236,557 | +0.10(+1.09%) |
Feb 16, 2010 | 9.202 | 9.506 | 9.161 | 9.475 | 232,604 | +0.35(+3.83%) |
Feb 12, 2010 | 8.857 | 9.126 | 9.126 | 9.126 | 239,514 | +0.20(+2.26%) |
Feb 11, 2010 | 8.843 | 8.960 | 8.799 | 8.924 | 144,838 | +0.07(+0.81%) |
Feb 10, 2010 | 8.785 | 8.915 | 8.785 | 8.852 | 245,157 | +0.00(+0.05%) |
Feb 09, 2010 | 8.839 | 8.962 | 8.794 | 8.848 | 384,404 | +0.12(+1.33%) |
Feb 08, 2010 | 8.852 | 8.969 | 8.713 | 8.731 | 323,025 | -0.16(-1.76%) |
Feb 05, 2010 | 8.942 | 9.014 | 8.648 | 8.888 | 314,706 | -0.00(-0.05%) |
Feb 04, 2010 | 9.408 | 9.453 | 8.852 | 8.893 | 379,154 | -0.60(-6.37%) |
Feb 03, 2010 | 9.488 | 9.632 | 9.444 | 9.497 | 259,240 | -0.06(-0.66%) |
Feb 02, 2010 | 9.453 | 9.641 | 9.381 | 9.560 | 515,582 | +0.16(+1.72%) |
Feb 01, 2010 | 9.179 | 9.408 | 8.996 | 9.399 | 446,200 | +0.29(+3.15%) |
Jan 29, 2010 | 9.238 | 9.300 | 9.040 | 9.112 | 465,556 | -0.06(-0.68%) |
Jan 28, 2010 | 9.323 | 9.542 | 9.031 | 9.175 | 437,403 | -0.09(-0.92%) |
Jan 27, 2010 | 8.987 | 9.278 | 8.969 | 9.260 | 1,044,963 | +0.25(+2.78%) |
Jan 26, 2010 | 9.090 | 9.220 | 8.978 | 9.009 | 147,776 | -0.14(-1.52%) |
Jan 25, 2010 | 9.076 | 9.229 | 8.973 | 9.148 | 205,230 | +0.16(+1.79%) |
Jan 22, 2010 | 9.251 | 9.323 | 8.879 | 8.987 | 225,431 | -0.27(-2.90%) |
Jan 21, 2010 | 9.659 | 9.703 | 9.130 | 9.255 | 217,697 | -0.36(-3.73%) |
Jan 20, 2010 | 9.753 | 9.842 | 9.511 | 9.614 | 585,186 | -0.26(-2.59%) |
Jan 19, 2010 | 9.815 | 9.927 | 9.802 | 9.869 | 405,085 | +0.07(+0.73%) |
Jan 15, 2010 | 9.972 | 9.798 | 9.798 | 9.798 | 338,401 | -0.16(-1.62%) |
Jan 14, 2010 | 10.08 | 10.13 | 9.941 | 9.959 | 466,397 | -0.20(-1.98%) |
Jan 13, 2010 | 10.40 | 10.44 | 10.14 | 10.16 | 341,689 | -0.23(-2.24%) |
Jan 12, 2010 | 10.38 | 10.53 | 10.21 | 10.39 | 126,527 | -0.10(-0.94%) |
Jan 11, 2010 | 10.53 | 10.57 | 10.48 | 10.49 | 119,846 | +0.05(+0.47%) |
Jan 08, 2010 | 10.74 | 10.74 | 10.28 | 10.44 | 192,453 | -0.31(-2.87%) |
Jan 07, 2010 | 10.68 | 10.85 | 10.56 | 10.75 | 322,184 | +0.05(+0.50%) |
Jan 06, 2010 | 10.50 | 10.76 | 10.50 | 10.70 | 204,304 | +0.21(+2.01%) |
Jan 05, 2010 | 10.55 | 10.55 | 10.36 | 10.49 | 312,210 | -0.08(-0.76%) |
Jan 04, 2010 | 10.39 | 10.60 | 10.34 | 10.57 | 258,997 | +0.34(+3.28%) |
Dec 31, 2009 | 10.17 | 10.23 | 10.23 | 10.23 | 298,891 | +0.09(+0.84%) |
Dec 30, 2009 | 10.05 | 10.18 | 9.968 | 10.15 | 284,114 | +0.02(+0.22%) |
Dec 29, 2009 | 10.11 | 10.15 | 10.08 | 10.12 | 181,216 | +0.01(+0.09%) |
Dec 28, 2009 | 9.878 | 10.12 | 9.878 | 10.12 | 342,004 | +0.22(+2.26%) |
Dec 24, 2009 | 9.712 | 9.927 | 9.694 | 9.892 | 83,781 | +0.22(+2.22%) |
Dec 23, 2009 | 9.435 | 9.721 | 9.421 | 9.677 | 190,268 | +0.24(+2.52%) |
Dec 22, 2009 | 9.332 | 9.470 | 9.314 | 9.439 | 135,512 | +0.10(+1.06%) |
Dec 21, 2009 | 9.139 | 9.358 | 9.112 | 9.341 | 191,361 | +0.23(+2.51%) |
Dec 18, 2009 | 9.027 | 9.139 | 8.893 | 9.112 | 703,044 | +0.20(+2.26%) |
Dec 17, 2009 | 8.825 | 8.937 | 8.758 | 8.911 | 376,723 | +0.07(+0.81%) |
Dec 16, 2009 | 8.888 | 8.911 | 8.767 | 8.839 | 291,897 | +0.06(+0.66%) |
Dec 15, 2009 | 8.794 | 8.854 | 8.776 | 8.781 | 237,396 | -0.07(-0.76%) |
Dec 14, 2009 | 8.736 | 8.848 | 8.688 | 8.848 | 369,801 | -0.00(-0.05%) |
Dec 11, 2009 | 8.803 | 8.906 | 8.727 | 8.852 | 197,482 | +0.13(+1.49%) |
Dec 10, 2009 | 8.794 | 8.897 | 8.669 | 8.722 | 168,287 | -0.05(-0.56%) |
Dec 09, 2009 | 8.807 | 8.852 | 8.713 | 8.772 | 195,214 | -0.05(-0.61%) |
Dec 08, 2009 | 8.745 | 8.879 | 8.597 | 8.825 | 166,624 | -0.05(-0.56%) |
Dec 07, 2009 | 8.973 | 9.005 | 8.754 | 8.875 | 148,880 | -0.10(-1.10%) |
Dec 04, 2009 | 8.902 | 9.063 | 8.718 | 8.973 | 349,031 | +0.27(+3.09%) |
Dec 03, 2009 | 8.624 | 8.848 | 8.566 | 8.704 | 343,006 | +0.09(+1.04%) |
Dec 02, 2009 | 8.731 | 8.866 | 8.525 | 8.615 | 194,408 | -0.10(-1.13%) |
Dec 01, 2009 | 8.691 | 8.794 | 8.552 | 8.713 | 385,029 | +0.14(+1.62%) |
Nov 30, 2009 | 8.588 | 8.606 | 8.359 | 8.575 | 340,372 | -0.00(-0.05%) |
Nov 27, 2009 | 8.718 | 8.718 | 8.517 | 8.579 | 124,291 | -0.41(-4.58%) |
Nov 25, 2009 | 9.085 | 9.161 | 8.973 | 8.991 | 125,270 | -0.10(-1.13%) |
Nov 24, 2009 | 9.453 | 9.453 | 9.018 | 9.094 | 399,099 | -0.38(-4.02%) |
Nov 23, 2009 | 9.439 | 9.668 | 9.390 | 9.475 | 239,057 | +0.21(+2.27%) |
Nov 20, 2009 | 9.229 | 9.399 | 9.175 | 9.264 | 274,468 | -0.03(-0.34%) |
Nov 19, 2009 | 9.381 | 9.381 | 9.112 | 9.296 | 267,642 | -0.24(-2.49%) |
Nov 18, 2009 | 9.757 | 9.757 | 9.367 | 9.533 | 270,250 | -0.22(-2.30%) |
Nov 17, 2009 | 9.829 | 9.918 | 9.717 | 9.757 | 298,266 | -0.10(-1.00%) |
Nov 16, 2009 | 9.833 | 10.15 | 9.766 | 9.856 | 458,589 | +0.15(+1.52%) |
Nov 13, 2009 | 9.511 | 9.744 | 9.399 | 9.708 | 319,833 | +0.16(+1.64%) |
Nov 12, 2009 | 9.466 | 9.686 | 9.390 | 9.551 | 395,862 | +0.11(+1.14%) |
Nov 11, 2009 | 9.175 | 9.560 | 9.117 | 9.444 | 295,045 | +0.39(+4.36%) |
Nov 10, 2009 | 8.924 | 9.121 | 8.888 | 9.049 | 263,307 | +0.04(+0.45%) |
Nov 09, 2009 | 8.964 | 9.045 | 8.848 | 9.009 | 273,421 | +0.15(+1.67%) |
Nov 06, 2009 | 8.767 | 8.942 | 8.597 | 8.861 | 192,002 | +0.00(+0.05%) |
Nov 05, 2009 | 8.633 | 8.879 | 8.507 | 8.857 | 350,289 | +0.34(+4.00%) |
Nov 04, 2009 | 8.651 | 8.740 | 8.476 | 8.516 | 563,607 | -0.07(-0.83%) |
Nov 03, 2009 | 8.624 | 8.763 | 8.525 | 8.588 | 535,455 | -0.16(-1.79%) |
Nov 02, 2009 | 8.682 | 8.785 | 8.337 | 8.745 | 804,511 | +0.09(+0.98%) |
Oct 30, 2009 | 8.982 | 9.098 | 8.646 | 8.660 | 668,518 | -0.45(-4.92%) |
Oct 29, 2009 | 8.821 | 9.175 | 8.727 | 9.108 | 799,734 | +0.36(+4.15%) |
Oct 28, 2009 | 9.211 | 9.296 | 8.731 | 8.745 | 396,451 | -0.53(-5.70%) |
Oct 27, 2009 | 9.372 | 9.497 | 9.094 | 9.273 | 565,523 | -0.09(-0.91%) |
Oct 26, 2009 | 9.869 | 9.945 | 9.318 | 9.358 | 780,849 | -0.44(-4.52%) |
Oct 23, 2009 | 9.824 | 9.860 | 9.780 | 9.802 | 654,531 | -0.20(-1.97%) |
Oct 22, 2009 | 10.53 | 10.54 | 9.690 | 9.999 | 1,898,801 | -0.58(-5.46%) |
Oct 21, 2009 | 10.81 | 11.01 | 10.53 | 10.58 | 508,863 | -0.24(-2.20%) |
Oct 20, 2009 | 10.86 | 10.92 | 10.79 | 10.81 | 335,758 | -0.30(-2.70%) |
Oct 19, 2009 | 11.21 | 11.27 | 11.10 | 11.11 | 423,519 | -0.08(-0.72%) |
Oct 16, 2009 | 11.38 | 11.46 | 11.19 | 11.20 | 367,841 | -0.27(-2.38%) |
Oct 15, 2009 | 11.43 | 11.54 | 11.30 | 11.47 | 397,646 | +0.00(+0.00%) |
Oct 14, 2009 | 11.41 | 11.54 | 11.35 | 11.47 | 759,030 | +0.21(+1.91%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.03 | 11.25 | 812,596 | -0.07(-0.59%) |
Oct 12, 2009 | 11.33 | 11.49 | 11.24 | 11.32 | 956,253 | -0.00(-0.04%) |
Oct 09, 2009 | 11.43 | 11.50 | 11.28 | 11.33 | 360,004 | -0.08(-0.71%) |
Oct 08, 2009 | 11.36 | 11.59 | 11.31 | 11.41 | 554,859 | +0.11(+0.95%) |
Oct 07, 2009 | 11.07 | 11.39 | 11.07 | 11.30 | 485,844 | +0.14(+1.29%) |
Oct 06, 2009 | 10.58 | 11.41 | 10.51 | 11.15 | 375,036 | +0.68(+6.50%) |
Oct 05, 2009 | 10.15 | 10.58 | 10.08 | 10.47 | 290,692 | +0.35(+3.41%) |
Oct 02, 2009 | 10.20 | 10.35 | 10.10 | 10.13 | 173,216 | -0.16(-1.52%) |
Oct 01, 2009 | 10.66 | 10.71 | 10.29 | 10.29 | 177,794 | -0.47(-4.33%) |
Sep 30, 2009 | 10.85 | 10.90 | 10.53 | 10.75 | 257,830 | +0.02(+0.21%) |
Sep 29, 2009 | 10.51 | 10.86 | 10.35 | 10.73 | 324,874 | +0.27(+2.61%) |
Sep 28, 2009 | 9.990 | 10.48 | 9.990 | 10.46 | 277,259 | +0.56(+5.61%) |
Sep 25, 2009 | 10.03 | 10.14 | 9.869 | 9.901 | 230,949 | -0.21(-2.08%) |
Sep 24, 2009 | 10.24 | 10.42 | 10.03 | 10.11 | 258,305 | -0.05(-0.49%) |
Sep 23, 2009 | 10.28 | 10.42 | 10.16 | 10.16 | 273,145 | -0.07(-0.66%) |
Sep 22, 2009 | 10.12 | 10.27 | 10.12 | 10.23 | 410,905 | +0.15(+1.47%) |
Sep 21, 2009 | 9.972 | 10.36 | 9.972 | 10.08 | 586,219 | -0.03(-0.31%) |
Sep 18, 2009 | 10.06 | 10.19 | 9.995 | 10.11 | 1,251,383 | +0.08(+0.76%) |
Sep 17, 2009 | 9.896 | 10.65 | 9.829 | 10.04 | 608,834 | +0.15(+1.54%) |
Sep 16, 2009 | 9.462 | 9.977 | 9.381 | 9.883 | 279,004 | +0.50(+5.35%) |
Sep 15, 2009 | 9.197 | 9.426 | 9.170 | 9.381 | 463,328 | +0.13(+1.45%) |
Sep 14, 2009 | 9.148 | 9.296 | 9.072 | 9.246 | 386,973 | -0.03(-0.29%) |
Sep 11, 2009 | 9.278 | 9.345 | 9.161 | 9.273 | 162,077 | -0.02(-0.19%) |
Sep 10, 2009 | 9.063 | 9.318 | 8.996 | 9.291 | 253,376 | +0.21(+2.32%) |
Sep 09, 2009 | 8.745 | 9.117 | 8.745 | 9.081 | 202,397 | +0.32(+3.63%) |
Sep 08, 2009 | 8.619 | 8.785 | 8.530 | 8.763 | 214,951 | +0.26(+3.00%) |
Sep 04, 2009 | 8.422 | 8.552 | 8.288 | 8.507 | 225,512 | +0.05(+0.58%) |
Sep 03, 2009 | 8.525 | 8.597 | 8.306 | 8.458 | 406,925 | -0.06(-0.68%) |
Sep 02, 2009 | 8.624 | 8.821 | 8.498 | 8.516 | 426,385 | -0.17(-1.96%) |
Sep 01, 2009 | 8.709 | 8.946 | 8.646 | 8.687 | 388,556 | -0.13(-1.42%) |
Aug 31, 2009 | 8.955 | 8.955 | 8.660 | 8.812 | 480,681 | -0.28(-3.10%) |
Aug 28, 2009 | 8.722 | 9.251 | 8.718 | 9.094 | 1,040,237 | +0.40(+4.59%) |
Aug 27, 2009 | 8.543 | 8.718 | 8.342 | 8.695 | 227,253 | +0.17(+2.05%) |
Aug 26, 2009 | 8.261 | 8.552 | 8.153 | 8.521 | 415,253 | +0.27(+3.31%) |
Aug 25, 2009 | 8.203 | 8.288 | 8.127 | 8.247 | 448,133 | +0.13(+1.60%) |
Aug 24, 2009 | 7.956 | 8.221 | 7.925 | 8.118 | 522,731 | +0.21(+2.60%) |
Aug 21, 2009 | 7.804 | 7.965 | 7.804 | 7.911 | 362,616 | +0.20(+2.56%) |
Aug 20, 2009 | 7.571 | 7.719 | 7.531 | 7.714 | 192,203 | +0.14(+1.89%) |
Aug 19, 2009 | 7.513 | 7.638 | 7.414 | 7.571 | 216,391 | -0.03(-0.41%) |
Aug 18, 2009 | 7.656 | 7.732 | 7.575 | 7.602 | 172,287 | +0.03(+0.41%) |
Aug 17, 2009 | 7.679 | 7.728 | 7.504 | 7.571 | 247,070 | -0.29(-3.70%) |
Aug 14, 2009 | 8.064 | 8.064 | 7.719 | 7.862 | 432,736 | -0.20(-2.50%) |
Aug 13, 2009 | 8.086 | 8.171 | 7.929 | 8.064 | 314,594 | +0.01(+0.11%) |
Aug 12, 2009 | 8.050 | 8.230 | 8.037 | 8.055 | 431,553 | -0.04(-0.44%) |
Aug 11, 2009 | 7.916 | 8.162 | 7.799 | 8.091 | 790,662 | -0.56(-6.42%) |
Aug 10, 2009 | 8.619 | 8.695 | 8.557 | 8.646 | 273,783 | -0.01(-0.10%) |
Aug 07, 2009 | 8.678 | 8.758 | 8.534 | 8.655 | 355,888 | +0.11(+1.31%) |
Aug 06, 2009 | 8.575 | 8.610 | 8.413 | 8.543 | 398,184 | -0.01(-0.16%) |
Aug 05, 2009 | 8.539 | 8.651 | 8.467 | 8.557 | 377,551 | +0.00(+0.05%) |
Aug 04, 2009 | 8.230 | 8.633 | 8.171 | 8.552 | 661,058 | +0.23(+2.74%) |