Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.89 | 14.39 | 13.80 | 13.82 | 150,849 | -0.09(-0.65%) |
Mar 30, 2010 | 13.89 | 14.06 | 13.68 | 13.91 | 53,136 | +0.00(+0.00%) |
Mar 29, 2010 | 13.87 | 14.03 | 13.78 | 13.91 | 60,088 | +0.05(+0.36%) |
Mar 26, 2010 | 14.13 | 14.13 | 13.79 | 13.86 | 88,011 | -0.24(-1.70%) |
Mar 25, 2010 | 14.18 | 14.34 | 14.01 | 14.10 | 81,807 | +0.07(+0.50%) |
Mar 24, 2010 | 14.35 | 14.35 | 13.91 | 14.03 | 140,487 | -0.41(-2.84%) |
Mar 23, 2010 | 14.14 | 14.47 | 13.87 | 14.44 | 167,806 | +0.42(+3.00%) |
Mar 22, 2010 | 13.47 | 14.16 | 13.47 | 14.02 | 112,261 | +0.39(+2.86%) |
Mar 19, 2010 | 14.25 | 14.26 | 13.44 | 13.63 | 213,446 | -0.50(-3.54%) |
Mar 18, 2010 | 14.34 | 14.39 | 14.00 | 14.13 | 108,030 | -0.18(-1.26%) |
Mar 17, 2010 | 14.41 | 14.63 | 14.20 | 14.31 | 79,237 | -0.09(-0.62%) |
Mar 16, 2010 | 14.74 | 14.74 | 14.27 | 14.40 | 86,452 | -0.24(-1.64%) |
Mar 15, 2010 | 14.56 | 15.19 | 14.51 | 14.64 | 176,123 | -0.56(-3.68%) |
Mar 12, 2010 | 15.49 | 15.49 | 15.06 | 15.20 | 49,693 | -0.19(-1.23%) |
Mar 11, 2010 | 15.34 | 15.45 | 15.22 | 15.39 | 34,423 | -0.10(-0.65%) |
Mar 10, 2010 | 15.38 | 15.55 | 15.21 | 15.49 | 54,199 | +0.08(+0.52%) |
Mar 09, 2010 | 15.36 | 15.65 | 15.28 | 15.41 | 77,302 | +0.03(+0.20%) |
Mar 08, 2010 | 15.23 | 15.48 | 15.06 | 15.38 | 99,827 | +0.35(+2.33%) |
Mar 05, 2010 | 15.01 | 15.10 | 14.79 | 15.03 | 138,020 | +0.11(+0.74%) |
Mar 04, 2010 | 14.85 | 15.17 | 14.78 | 14.92 | 75,739 | +0.18(+1.22%) |
Mar 03, 2010 | 14.76 | 14.99 | 14.42 | 14.74 | 132,349 | +0.05(+0.34%) |
Mar 02, 2010 | 14.98 | 15.13 | 14.63 | 14.69 | 67,169 | -0.23(-1.54%) |
Mar 01, 2010 | 14.30 | 14.96 | 14.10 | 14.92 | 128,285 | +0.75(+5.29%) |
Feb 26, 2010 | 14.54 | 14.59 | 14.15 | 14.17 | 78,717 | -0.36(-2.48%) |
Feb 25, 2010 | 14.55 | 14.57 | 14.23 | 14.53 | 83,729 | -0.39(-2.61%) |
Feb 24, 2010 | 14.83 | 15.50 | 14.80 | 14.92 | 67,184 | +0.12(+0.81%) |
Feb 23, 2010 | 15.28 | 15.28 | 14.69 | 14.80 | 107,413 | -0.47(-3.08%) |
Feb 22, 2010 | 15.43 | 15.43 | 15.09 | 15.27 | 72,935 | -0.03(-0.20%) |
Feb 19, 2010 | 15.91 | 16.09 | 15.24 | 15.30 | 122,513 | -0.68(-4.26%) |
Feb 18, 2010 | 15.43 | 16.01 | 15.15 | 15.98 | 205,778 | +0.57(+3.70%) |
Feb 17, 2010 | 15.58 | 15.72 | 15.05 | 15.41 | 144,665 | -0.12(-0.77%) |
Feb 16, 2010 | 14.59 | 15.53 | 14.59 | 15.53 | 170,478 | +1.12(+7.77%) |
Feb 12, 2010 | 14.30 | 14.41 | 14.41 | 14.41 | 134,200 | -0.11(-0.76%) |
Feb 11, 2010 | 14.38 | 14.63 | 14.00 | 14.52 | 106,992 | +0.03(+0.21%) |
Feb 10, 2010 | 14.82 | 15.06 | 14.27 | 14.49 | 81,335 | -0.36(-2.42%) |
Feb 09, 2010 | 15.19 | 15.31 | 14.77 | 14.85 | 144,988 | -0.10(-0.67%) |
Feb 08, 2010 | 14.71 | 15.08 | 14.46 | 14.95 | 110,696 | +0.18(+1.22%) |
Feb 05, 2010 | 13.90 | 14.78 | 13.90 | 14.77 | 156,374 | +0.96(+6.95%) |
Feb 04, 2010 | 14.48 | 14.60 | 13.80 | 13.81 | 141,217 | -0.82(-5.60%) |
Feb 03, 2010 | 15.63 | 16.29 | 14.31 | 14.63 | 315,863 | +0.16(+1.11%) |
Feb 02, 2010 | 14.20 | 14.62 | 14.20 | 14.47 | 242,005 | +0.28(+1.97%) |
Feb 01, 2010 | 14.37 | 14.67 | 14.09 | 14.19 | 106,452 | -0.04(-0.28%) |
Jan 29, 2010 | 14.98 | 15.02 | 14.18 | 14.23 | 98,943 | -0.64(-4.30%) |
Jan 28, 2010 | 15.42 | 15.42 | 14.68 | 14.87 | 88,550 | -0.53(-3.44%) |
Jan 27, 2010 | 15.24 | 15.64 | 15.12 | 15.40 | 63,444 | +0.10(+0.65%) |
Jan 26, 2010 | 15.61 | 15.74 | 15.30 | 15.30 | 84,439 | -0.42(-2.67%) |
Jan 25, 2010 | 15.99 | 16.15 | 15.55 | 15.72 | 105,919 | -0.03(-0.19%) |
Jan 22, 2010 | 16.39 | 16.45 | 15.62 | 15.75 | 281,912 | -0.74(-4.49%) |
Jan 21, 2010 | 15.75 | 16.69 | 15.75 | 16.49 | 261,618 | +1.24(+8.13%) |
Jan 20, 2010 | 15.39 | 15.53 | 14.99 | 15.25 | 130,111 | -0.33(-2.12%) |
Jan 19, 2010 | 15.54 | 15.76 | 15.25 | 15.58 | 130,068 | +0.00(+0.00%) |
Jan 15, 2010 | 16.85 | 15.58 | 15.58 | 15.58 | 266,900 | -1.24(-7.37%) |
Jan 14, 2010 | 15.40 | 16.83 | 15.40 | 16.82 | 205,290 | +1.44(+9.36%) |
Jan 13, 2010 | 15.04 | 15.50 | 14.99 | 15.38 | 111,342 | +0.34(+2.26%) |
Jan 12, 2010 | 15.11 | 15.25 | 14.91 | 15.04 | 130,312 | -0.25(-1.64%) |
Jan 11, 2010 | 15.45 | 15.45 | 15.19 | 15.29 | 131,297 | +0.14(+0.92%) |
Jan 08, 2010 | 14.92 | 15.26 | 14.66 | 15.15 | 146,403 | -0.11(-0.72%) |
Jan 07, 2010 | 15.26 | 15.42 | 14.62 | 15.26 | 160,511 | -0.01(-0.07%) |
Jan 06, 2010 | 15.00 | 16.00 | 15.00 | 15.27 | 344,698 | +0.22(+1.46%) |
Jan 05, 2010 | 14.02 | 15.13 | 13.94 | 15.05 | 440,332 | +1.05(+7.50%) |
Jan 04, 2010 | 12.43 | 14.75 | 11.92 | 14.00 | 672,092 | +2.53(+22.06%) |
Dec 31, 2009 | 11.48 | 11.47 | 11.47 | 11.47 | 56,800 | -0.05(-0.43%) |
Dec 30, 2009 | 11.41 | 11.53 | 11.28 | 11.52 | 74,291 | +0.04(+0.35%) |
Dec 29, 2009 | 11.59 | 11.59 | 11.36 | 11.48 | 18,871 | -0.04(-0.35%) |
Dec 28, 2009 | 11.93 | 11.93 | 11.32 | 11.52 | 57,464 | -0.22(-1.87%) |
Dec 24, 2009 | 11.90 | 11.91 | 11.63 | 11.74 | 35,290 | -0.11(-0.93%) |
Dec 23, 2009 | 11.81 | 11.97 | 11.58 | 11.85 | 39,601 | +0.09(+0.77%) |
Dec 22, 2009 | 11.59 | 12.04 | 11.58 | 11.76 | 87,390 | +0.16(+1.38%) |
Dec 21, 2009 | 11.66 | 11.97 | 11.47 | 11.60 | 89,423 | +0.05(+0.43%) |
Dec 18, 2009 | 12.09 | 12.13 | 11.41 | 11.55 | 292,868 | -0.51(-4.23%) |
Dec 17, 2009 | 12.11 | 12.31 | 11.80 | 12.06 | 134,182 | -0.10(-0.82%) |
Dec 16, 2009 | 12.20 | 12.37 | 12.05 | 12.16 | 48,378 | +0.11(+0.91%) |
Dec 15, 2009 | 12.28 | 12.76 | 12.02 | 12.05 | 96,048 | -0.23(-1.87%) |
Dec 14, 2009 | 12.00 | 12.29 | 11.83 | 12.28 | 45,416 | +0.45(+3.80%) |
Dec 11, 2009 | 11.85 | 12.00 | 11.52 | 11.83 | 29,456 | +0.04(+0.34%) |
Dec 10, 2009 | 12.18 | 12.20 | 11.75 | 11.79 | 34,228 | -0.30(-2.48%) |
Dec 09, 2009 | 12.17 | 12.20 | 11.66 | 12.09 | 42,222 | -0.13(-1.06%) |
Dec 08, 2009 | 12.34 | 12.50 | 12.00 | 12.22 | 41,157 | -0.19(-1.53%) |
Dec 07, 2009 | 12.33 | 12.66 | 12.26 | 12.41 | 50,294 | +0.11(+0.89%) |
Dec 04, 2009 | 12.12 | 12.52 | 12.09 | 12.30 | 152,502 | +0.46(+3.89%) |
Dec 03, 2009 | 12.27 | 12.34 | 11.76 | 11.84 | 99,199 | -0.34(-2.79%) |
Dec 02, 2009 | 12.18 | 12.36 | 11.85 | 12.18 | 91,361 | +0.04(+0.33%) |
Dec 01, 2009 | 12.60 | 12.74 | 11.91 | 12.14 | 167,853 | -0.30(-2.41%) |
Nov 30, 2009 | 12.08 | 12.46 | 11.98 | 12.44 | 372,312 | +0.34(+2.81%) |
Nov 27, 2009 | 12.09 | 12.39 | 12.09 | 12.10 | 39,587 | -0.49(-3.89%) |
Nov 25, 2009 | 12.76 | 12.96 | 12.54 | 12.59 | 44,675 | -0.07(-0.55%) |
Nov 24, 2009 | 12.76 | 12.76 | 12.24 | 12.66 | 41,358 | -0.05(-0.39%) |
Nov 23, 2009 | 12.38 | 13.05 | 12.38 | 12.71 | 67,658 | +0.55(+4.52%) |
Nov 20, 2009 | 12.37 | 12.52 | 12.01 | 12.16 | 90,899 | -0.35(-2.80%) |
Nov 19, 2009 | 12.88 | 13.06 | 12.30 | 12.51 | 116,304 | -0.53(-4.06%) |
Nov 18, 2009 | 13.25 | 13.25 | 12.80 | 13.04 | 53,971 | -0.17(-1.29%) |
Nov 17, 2009 | 13.13 | 13.30 | 12.91 | 13.21 | 83,456 | +0.05(+0.38%) |
Nov 16, 2009 | 12.97 | 13.27 | 12.91 | 13.16 | 116,251 | +0.33(+2.57%) |
Nov 13, 2009 | 12.92 | 13.09 | 12.49 | 12.83 | 84,967 | -0.14(-1.08%) |
Nov 12, 2009 | 12.49 | 13.04 | 12.49 | 12.97 | 178,699 | +0.32(+2.53%) |
Nov 11, 2009 | 12.12 | 12.66 | 12.12 | 12.65 | 100,962 | +0.63(+5.24%) |
Nov 10, 2009 | 11.93 | 12.13 | 11.90 | 12.02 | 64,586 | +0.05(+0.42%) |
Nov 09, 2009 | 11.53 | 11.98 | 11.38 | 11.97 | 66,959 | +0.51(+4.45%) |
Nov 06, 2009 | 11.16 | 11.56 | 11.15 | 11.46 | 66,598 | +0.12(+1.06%) |
Nov 05, 2009 | 10.32 | 11.38 | 10.15 | 11.34 | 108,246 | +1.17(+11.50%) |
Nov 04, 2009 | 10.06 | 10.35 | 10.00 | 10.17 | 109,438 | +0.14(+1.40%) |
Nov 03, 2009 | 9.880 | 10.23 | 9.880 | 10.03 | 55,491 | +0.03(+0.30%) |
Nov 02, 2009 | 10.30 | 10.38 | 9.770 | 10.00 | 111,910 | -0.20(-1.96%) |
Oct 30, 2009 | 10.78 | 10.87 | 10.12 | 10.20 | 133,756 | -0.73(-6.68%) |
Oct 29, 2009 | 11.52 | 11.53 | 10.73 | 10.93 | 97,198 | -0.42(-3.70%) |
Oct 28, 2009 | 11.68 | 11.72 | 11.31 | 11.35 | 106,112 | -0.39(-3.32%) |
Oct 27, 2009 | 11.34 | 12.03 | 11.21 | 11.74 | 129,115 | +0.41(+3.62%) |
Oct 26, 2009 | 11.73 | 12.09 | 11.12 | 11.33 | 86,684 | -0.57(-4.79%) |
Oct 23, 2009 | 12.10 | 12.54 | 11.82 | 11.90 | 66,050 | -0.37(-3.02%) |
Oct 22, 2009 | 12.02 | 12.27 | 11.90 | 12.27 | 75,952 | +0.23(+1.91%) |
Oct 21, 2009 | 11.89 | 12.41 | 11.88 | 12.04 | 103,997 | +0.25(+2.12%) |
Oct 20, 2009 | 11.65 | 12.37 | 11.62 | 11.79 | 59,013 | -0.49(-3.99%) |
Oct 19, 2009 | 11.99 | 12.42 | 11.95 | 12.28 | 53,695 | +0.30(+2.50%) |
Oct 16, 2009 | 12.66 | 12.91 | 11.88 | 11.98 | 133,602 | -0.76(-5.97%) |
Oct 15, 2009 | 13.12 | 13.36 | 12.72 | 12.74 | 74,266 | -0.42(-3.19%) |
Oct 14, 2009 | 12.83 | 13.28 | 12.30 | 13.16 | 76,807 | +0.54(+4.28%) |
Oct 13, 2009 | 12.50 | 12.63 | 12.35 | 12.62 | 53,205 | +0.14(+1.12%) |
Oct 12, 2009 | 12.86 | 12.98 | 12.40 | 12.48 | 32,353 | -0.24(-1.89%) |
Oct 09, 2009 | 12.66 | 12.84 | 12.43 | 12.72 | 84,475 | -0.01(-0.08%) |
Oct 08, 2009 | 12.90 | 13.02 | 12.63 | 12.73 | 97,827 | -0.03(-0.24%) |
Oct 07, 2009 | 12.95 | 13.10 | 12.55 | 12.76 | 25,386 | -0.25(-1.92%) |
Oct 06, 2009 | 12.47 | 13.10 | 12.43 | 13.01 | 139,943 | +0.64(+5.17%) |
Oct 05, 2009 | 12.55 | 12.67 | 12.34 | 12.37 | 109,162 | -0.11(-0.88%) |
Oct 02, 2009 | 13.12 | 13.39 | 12.41 | 12.48 | 144,800 | -0.79(-5.95%) |
Oct 01, 2009 | 13.38 | 13.57 | 13.17 | 13.27 | 140,165 | -0.17(-1.26%) |
Sep 30, 2009 | 13.32 | 13.62 | 13.00 | 13.44 | 85,705 | -0.01(-0.07%) |
Sep 29, 2009 | 13.39 | 13.60 | 13.33 | 13.45 | 88,715 | +0.04(+0.30%) |
Sep 28, 2009 | 13.03 | 13.55 | 12.90 | 13.41 | 110,592 | +0.50(+3.87%) |
Sep 25, 2009 | 12.85 | 13.00 | 12.69 | 12.91 | 61,005 | -0.02(-0.15%) |
Sep 24, 2009 | 13.17 | 13.17 | 12.63 | 12.93 | 117,653 | -0.11(-0.84%) |
Sep 23, 2009 | 13.20 | 13.35 | 12.80 | 13.04 | 79,301 | -0.10(-0.76%) |
Sep 22, 2009 | 13.17 | 13.40 | 13.01 | 13.14 | 186,763 | +0.12(+0.92%) |
Sep 21, 2009 | 12.61 | 13.35 | 12.31 | 13.02 | 94,094 | +0.28(+2.20%) |
Sep 18, 2009 | 12.43 | 12.75 | 12.42 | 12.74 | 198,547 | +0.36(+2.91%) |
Sep 17, 2009 | 11.66 | 12.52 | 11.60 | 12.38 | 108,574 | +0.73(+6.27%) |
Sep 16, 2009 | 11.79 | 11.81 | 11.54 | 11.65 | 65,624 | -0.07(-0.60%) |
Sep 15, 2009 | 11.19 | 11.79 | 11.19 | 11.72 | 134,878 | +0.56(+5.02%) |
Sep 14, 2009 | 11.15 | 11.21 | 11.08 | 11.16 | 68,236 | -0.13(-1.15%) |
Sep 11, 2009 | 11.69 | 11.69 | 11.19 | 11.29 | 43,502 | -0.40(-3.42%) |
Sep 10, 2009 | 11.61 | 11.89 | 11.47 | 11.69 | 162,674 | +0.10(+0.86%) |
Sep 09, 2009 | 11.34 | 11.60 | 11.32 | 11.59 | 68,459 | +0.21(+1.85%) |
Sep 08, 2009 | 11.20 | 11.49 | 10.83 | 11.38 | 66,199 | +0.21(+1.88%) |
Sep 04, 2009 | 11.04 | 11.26 | 10.94 | 11.17 | 73,296 | +0.07(+0.63%) |
Sep 03, 2009 | 11.21 | 11.23 | 10.98 | 11.10 | 77,747 | -0.05(-0.45%) |
Sep 02, 2009 | 11.20 | 11.38 | 11.12 | 11.15 | 67,857 | -0.12(-1.06%) |
Sep 01, 2009 | 11.56 | 11.87 | 10.96 | 11.27 | 317,712 | -0.41(-3.51%) |
Aug 31, 2009 | 11.65 | 11.84 | 11.46 | 11.68 | 165,799 | -0.13(-1.10%) |
Aug 28, 2009 | 11.55 | 12.11 | 11.37 | 11.81 | 109,188 | +0.31(+2.70%) |
Aug 27, 2009 | 11.43 | 11.59 | 10.99 | 11.50 | 94,120 | +0.04(+0.35%) |
Aug 26, 2009 | 11.41 | 11.69 | 11.22 | 11.46 | 48,819 | +0.00(+0.00%) |
Aug 25, 2009 | 11.74 | 11.76 | 11.36 | 11.46 | 105,393 | -0.18(-1.55%) |
Aug 24, 2009 | 11.44 | 11.87 | 11.31 | 11.64 | 65,796 | +0.20(+1.75%) |
Aug 21, 2009 | 11.46 | 11.48 | 11.23 | 11.44 | 120,997 | +0.19(+1.69%) |
Aug 20, 2009 | 11.14 | 11.36 | 11.06 | 11.25 | 64,955 | +0.05(+0.45%) |
Aug 19, 2009 | 11.00 | 11.38 | 10.73 | 11.20 | 38,303 | +0.01(+0.09%) |
Aug 18, 2009 | 10.75 | 11.25 | 10.68 | 11.19 | 34,595 | +0.49(+4.58%) |
Aug 17, 2009 | 10.63 | 10.80 | 10.41 | 10.70 | 32,990 | -0.17(-1.56%) |
Aug 14, 2009 | 11.08 | 11.19 | 10.55 | 10.87 | 51,603 | -0.19(-1.72%) |
Aug 13, 2009 | 11.08 | 11.35 | 10.82 | 11.06 | 111,017 | +0.04(+0.36%) |
Aug 12, 2009 | 10.58 | 11.22 | 10.34 | 11.02 | 86,088 | +0.48(+4.55%) |
Aug 11, 2009 | 10.81 | 10.81 | 10.23 | 10.54 | 43,586 | -0.37(-3.39%) |
Aug 10, 2009 | 11.17 | 11.48 | 10.73 | 10.91 | 65,755 | -0.38(-3.37%) |
Aug 07, 2009 | 11.00 | 11.47 | 10.74 | 11.29 | 62,701 | +0.52(+4.83%) |
Aug 06, 2009 | 11.16 | 11.16 | 10.37 | 10.77 | 54,631 | -0.37(-3.32%) |
Aug 05, 2009 | 11.37 | 11.38 | 10.97 | 11.14 | 83,257 | -0.31(-2.71%) |
Aug 04, 2009 | 11.43 | 11.60 | 10.98 | 11.45 | 103,747 | -0.13(-1.12%) |
Aug 03, 2009 | 11.43 | 11.67 | 11.29 | 11.58 | 100,398 | +0.07(+0.61%) |
Jul 31, 2009 | 11.48 | 11.79 | 11.47 | 11.51 | 82,994 | -0.06(-0.52%) |
Jul 30, 2009 | 11.34 | 11.82 | 10.81 | 11.57 | 111,644 | +0.37(+3.30%) |
Jul 29, 2009 | 10.74 | 11.29 | 10.70 | 11.20 | 82,200 | +0.32(+2.94%) |
Jul 28, 2009 | 10.11 | 10.88 | 10.11 | 10.88 | 104,478 | +0.74(+7.30%) |
Jul 27, 2009 | 10.25 | 10.33 | 9.750 | 10.14 | 98,192 | -0.19(-1.84%) |
Jul 24, 2009 | 10.05 | 10.42 | 9.890 | 10.33 | 46,868 | +0.22(+2.18%) |
Jul 23, 2009 | 9.580 | 10.21 | 9.380 | 10.11 | 80,668 | +0.48(+4.98%) |
Jul 22, 2009 | 9.280 | 9.740 | 9.220 | 9.630 | 35,647 | +0.27(+2.88%) |
Jul 21, 2009 | 9.520 | 9.520 | 8.970 | 9.360 | 38,781 | -0.07(-0.74%) |
Jul 20, 2009 | 9.200 | 9.430 | 9.080 | 9.430 | 50,730 | +0.31(+3.40%) |
Jul 17, 2009 | 9.350 | 9.350 | 9.030 | 9.120 | 56,192 | -0.20(-2.15%) |
Jul 16, 2009 | 9.410 | 9.540 | 9.150 | 9.320 | 82,414 | -0.18(-1.89%) |
Jul 15, 2009 | 8.900 | 9.580 | 8.900 | 9.500 | 95,731 | +0.73(+8.32%) |
Jul 14, 2009 | 8.520 | 8.820 | 8.360 | 8.770 | 65,636 | +0.27(+3.18%) |
Jul 13, 2009 | 7.960 | 8.530 | 7.750 | 8.500 | 107,600 | +0.43(+5.33%) |
Jul 10, 2009 | 7.430 | 8.240 | 7.370 | 8.070 | 44,398 | +0.62(+8.32%) |
Jul 09, 2009 | 7.630 | 7.790 | 7.440 | 7.450 | 60,486 | -0.10(-1.32%) |
Jul 08, 2009 | 8.140 | 8.240 | 7.330 | 7.550 | 112,820 | -0.52(-6.44%) |
Jul 07, 2009 | 8.260 | 8.440 | 8.050 | 8.070 | 59,386 | -0.16(-1.94%) |
Jul 06, 2009 | 8.480 | 8.890 | 8.130 | 8.230 | 70,566 | -0.32(-3.74%) |
Jul 02, 2009 | 9.390 | 9.500 | 8.500 | 8.550 | 97,779 | -0.99(-10.38%) |
Jul 01, 2009 | 8.780 | 9.660 | 8.750 | 9.540 | 101,896 | +0.83(+9.53%) |
Jun 30, 2009 | 8.330 | 8.810 | 8.260 | 8.710 | 100,855 | +0.41(+4.94%) |
Jun 29, 2009 | 8.170 | 8.470 | 7.910 | 8.300 | 100,610 | +0.13(+1.59%) |
Jun 26, 2009 | 8.040 | 8.380 | 8.020 | 8.170 | 266,091 | +0.05(+0.62%) |
Jun 25, 2009 | 8.010 | 8.160 | 7.900 | 8.120 | 76,828 | +0.17(+2.14%) |
Jun 24, 2009 | 8.130 | 8.270 | 7.880 | 7.950 | 31,243 | -0.12(-1.49%) |
Jun 23, 2009 | 8.090 | 8.150 | 7.750 | 8.070 | 52,517 | +0.07(+0.88%) |
Jun 22, 2009 | 8.550 | 8.590 | 8.000 | 8.000 | 93,162 | -0.58(-6.76%) |
Jun 19, 2009 | 8.410 | 8.610 | 7.740 | 8.580 | 223,238 | +0.34(+4.13%) |
Jun 18, 2009 | 8.220 | 8.330 | 7.990 | 8.240 | 23,658 | +0.02(+0.24%) |
Jun 17, 2009 | 8.132 | 8.350 | 8.058 | 8.220 | 65,498 | +0.18(+2.24%) |
Jun 16, 2009 | 8.340 | 8.340 | 7.900 | 8.040 | 61,710 | -0.16(-1.95%) |
Jun 15, 2009 | 8.480 | 8.530 | 8.000 | 8.200 | 72,057 | -0.45(-5.20%) |
Jun 12, 2009 | 8.470 | 8.660 | 8.250 | 8.650 | 67,134 | +0.10(+1.17%) |
Jun 11, 2009 | 8.440 | 8.703 | 7.770 | 8.550 | 74,919 | +0.11(+1.30%) |
Jun 10, 2009 | 8.450 | 8.490 | 8.020 | 8.440 | 91,480 | +0.10(+1.20%) |
Jun 09, 2009 | 8.490 | 8.590 | 8.250 | 8.340 | 59,923 | -0.12(-1.42%) |
Jun 08, 2009 | 8.280 | 8.700 | 8.150 | 8.460 | 66,654 | +0.12(+1.44%) |
Jun 05, 2009 | 8.300 | 8.480 | 8.200 | 8.340 | 55,752 | +0.09(+1.09%) |
Jun 04, 2009 | 8.180 | 8.290 | 8.070 | 8.250 | 90,610 | +0.13(+1.60%) |
Jun 03, 2009 | 7.970 | 8.180 | 7.870 | 8.120 | 47,079 | +0.05(+0.62%) |
Jun 02, 2009 | 7.830 | 8.270 | 7.690 | 8.070 | 64,302 | +0.17(+2.15%) |
Jun 01, 2009 | 7.630 | 8.260 | 7.569 | 7.900 | 100,502 | +0.38(+5.05%) |
May 29, 2009 | 7.120 | 7.590 | 6.930 | 7.520 | 83,034 | +0.46(+6.52%) |
May 28, 2009 | 7.270 | 7.500 | 6.950 | 7.060 | 72,747 | -0.16(-2.22%) |
May 27, 2009 | 7.620 | 7.730 | 7.180 | 7.220 | 58,877 | -0.48(-6.23%) |
May 26, 2009 | 7.060 | 7.830 | 6.930 | 7.700 | 91,239 | +0.60(+8.45%) |
May 22, 2009 | 7.260 | 7.550 | 7.060 | 7.100 | 51,569 | -0.13(-1.80%) |
May 21, 2009 | 7.190 | 7.260 | 6.800 | 7.230 | 121,181 | +0.75(+11.57%) |
May 20, 2009 | 6.740 | 6.950 | 6.460 | 6.480 | 88,249 | -0.18(-2.70%) |
May 19, 2009 | 6.710 | 6.793 | 6.620 | 6.660 | 59,486 | -0.13(-1.91%) |
May 18, 2009 | 6.650 | 6.870 | 6.650 | 6.790 | 68,103 | +0.26(+3.98%) |
May 15, 2009 | 6.760 | 7.040 | 6.500 | 6.530 | 115,222 | -0.20(-2.97%) |
May 14, 2009 | 6.780 | 6.990 | 6.500 | 6.730 | 61,744 | +0.01(+0.15%) |
May 13, 2009 | 7.390 | 7.390 | 6.680 | 6.720 | 187,292 | -0.79(-10.52%) |
May 12, 2009 | 7.310 | 7.640 | 7.310 | 7.510 | 88,618 | +0.23(+3.16%) |
May 11, 2009 | 6.950 | 7.290 | 6.890 | 7.280 | 40,773 | +0.13(+1.82%) |
May 08, 2009 | 6.910 | 7.210 | 6.530 | 7.150 | 93,800 | +0.39(+5.77%) |
May 07, 2009 | 7.670 | 7.740 | 6.470 | 6.760 | 143,216 | -0.84(-11.05%) |
May 06, 2009 | 7.370 | 7.710 | 7.280 | 7.600 | 85,542 | +0.30(+4.11%) |
May 05, 2009 | 7.120 | 7.450 | 7.120 | 7.300 | 65,981 | +0.11(+1.53%) |
May 04, 2009 | 7.070 | 7.200 | 6.700 | 7.190 | 84,958 | +0.48(+7.15%) |
May 01, 2009 | 6.850 | 6.950 | 6.540 | 6.710 | 63,900 | -0.18(-2.61%) |
Apr 30, 2009 | 7.100 | 7.100 | 6.840 | 6.890 | 63,589 | -0.12(-1.71%) |
Apr 29, 2009 | 6.930 | 7.120 | 6.790 | 7.010 | 73,485 | +0.17(+2.49%) |
Apr 28, 2009 | 6.340 | 7.180 | 6.010 | 6.840 | 148,926 | +0.71(+11.58%) |
Apr 27, 2009 | 6.270 | 6.270 | 6.035 | 6.130 | 76,763 | -0.31(-4.81%) |
Apr 24, 2009 | 6.240 | 6.540 | 6.240 | 6.440 | 89,053 | +0.13(+2.06%) |
Apr 23, 2009 | 6.380 | 6.420 | 6.212 | 6.310 | 125,392 | -0.05(-0.79%) |
Apr 22, 2009 | 6.120 | 6.950 | 6.021 | 6.360 | 115,806 | +0.10(+1.60%) |
Apr 21, 2009 | 5.870 | 6.260 | 5.820 | 6.260 | 58,581 | +0.34(+5.74%) |
Apr 20, 2009 | 6.230 | 6.360 | 5.890 | 5.920 | 69,970 | -0.51(-7.93%) |
Apr 17, 2009 | 6.510 | 6.590 | 6.340 | 6.430 | 61,334 | -0.06(-0.92%) |
Apr 16, 2009 | 6.190 | 6.490 | 6.060 | 6.490 | 81,109 | +0.35(+5.70%) |
Apr 15, 2009 | 5.960 | 6.180 | 5.920 | 6.140 | 45,576 | +0.15(+2.50%) |
Apr 14, 2009 | 5.910 | 6.130 | 5.750 | 5.990 | 61,159 | -0.05(-0.83%) |
Apr 13, 2009 | 5.790 | 6.060 | 5.600 | 6.040 | 40,305 | +0.15(+2.55%) |
Apr 09, 2009 | 5.580 | 5.890 | 5.540 | 5.890 | 117,678 | +0.33(+5.94%) |
Apr 08, 2009 | 5.320 | 5.560 | 5.320 | 5.560 | 35,546 | +0.14(+2.58%) |
Apr 07, 2009 | 5.730 | 5.730 | 5.410 | 5.420 | 59,466 | -0.39(-6.71%) |
Apr 06, 2009 | 5.650 | 5.840 | 5.600 | 5.810 | 85,206 | +0.05(+0.87%) |
Apr 03, 2009 | 5.610 | 5.778 | 5.390 | 5.760 | 89,439 | +0.15(+2.67%) |
Apr 02, 2009 | 5.440 | 5.710 | 5.250 | 5.610 | 117,165 | +0.30(+5.65%) |