Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.21 | 11.23 | 10.47 | 10.55 | 69,408 | -0.66(-5.92%) |
May 27, 2010 | 10.48 | 11.30 | 10.48 | 11.21 | 44,542 | +1.00(+9.75%) |
May 26, 2010 | 10.40 | 10.51 | 10.17 | 10.21 | 94,304 | -0.07(-0.66%) |
May 25, 2010 | 10.23 | 10.42 | 10.05 | 10.28 | 38,431 | -0.16(-1.56%) |
May 24, 2010 | 10.98 | 10.98 | 10.38 | 10.44 | 35,812 | -0.24(-2.22%) |
May 21, 2010 | 10.36 | 10.96 | 10.36 | 10.68 | 58,353 | +0.18(+1.74%) |
May 20, 2010 | 10.51 | 11.20 | 10.22 | 10.50 | 43,984 | -0.75(-6.63%) |
May 19, 2010 | 11.16 | 11.41 | 10.93 | 11.24 | 44,351 | +0.01(+0.12%) |
May 18, 2010 | 11.70 | 11.78 | 11.10 | 11.23 | 57,963 | -0.28(-2.41%) |
May 17, 2010 | 11.55 | 11.68 | 11.30 | 11.51 | 38,068 | +0.01(+0.06%) |
May 14, 2010 | 11.70 | 11.83 | 11.14 | 11.50 | 44,127 | -0.27(-2.30%) |
May 13, 2010 | 12.07 | 12.07 | 11.31 | 11.77 | 63,425 | -0.37(-3.07%) |
May 12, 2010 | 11.52 | 12.16 | 11.42 | 12.14 | 56,527 | +0.70(+6.09%) |
May 11, 2010 | 11.29 | 11.49 | 10.88 | 11.45 | 55,541 | +0.34(+3.03%) |
May 10, 2010 | 10.95 | 11.20 | 10.71 | 11.11 | 60,889 | +0.55(+5.16%) |
May 07, 2010 | 10.56 | 11.33 | 10.51 | 10.57 | 80,248 | +0.01(+0.06%) |
May 06, 2010 | 10.66 | 10.97 | 9.831 | 10.56 | 66,763 | -0.14(-1.32%) |
May 05, 2010 | 10.87 | 10.94 | 10.64 | 10.70 | 37,079 | -0.06(-0.56%) |
May 04, 2010 | 11.03 | 11.10 | 10.67 | 10.76 | 60,142 | -0.44(-3.91%) |
May 03, 2010 | 10.71 | 11.23 | 10.65 | 11.20 | 62,810 | +0.59(+5.52%) |
Apr 30, 2010 | 11.14 | 11.27 | 10.58 | 10.61 | 65,437 | -0.47(-4.25%) |
Apr 29, 2010 | 10.61 | 11.13 | 10.58 | 11.08 | 94,761 | +0.47(+4.44%) |
Apr 28, 2010 | 10.67 | 10.77 | 10.54 | 10.61 | 54,590 | +0.00(+0.00%) |
Apr 27, 2010 | 10.95 | 11.08 | 10.61 | 10.61 | 78,598 | -0.40(-3.61%) |
Apr 26, 2010 | 11.11 | 11.20 | 11.00 | 11.01 | 57,676 | -0.10(-0.91%) |
Apr 23, 2010 | 11.10 | 11.18 | 11.03 | 11.11 | 111,084 | +0.01(+0.12%) |
Apr 22, 2010 | 10.96 | 11.18 | 10.91 | 11.10 | 71,072 | -0.01(-0.06%) |
Apr 21, 2010 | 11.14 | 11.14 | 10.95 | 11.10 | 34,754 | +0.00(+0.00%) |
Apr 20, 2010 | 10.92 | 11.11 | 10.80 | 11.10 | 39,467 | +0.25(+2.29%) |
Apr 19, 2010 | 10.89 | 11.16 | 10.46 | 10.85 | 88,901 | -0.05(-0.49%) |
Apr 16, 2010 | 11.25 | 11.31 | 10.90 | 10.91 | 46,886 | -0.43(-3.80%) |
Apr 15, 2010 | 11.17 | 11.45 | 11.17 | 11.34 | 39,740 | +0.15(+1.38%) |
Apr 14, 2010 | 11.51 | 11.52 | 10.67 | 11.18 | 33,753 | -0.03(-0.30%) |
Apr 13, 2010 | 11.23 | 11.33 | 11.08 | 11.22 | 17,993 | -0.04(-0.36%) |
Apr 12, 2010 | 11.22 | 11.42 | 11.05 | 11.26 | 30,451 | -0.13(-1.12%) |
Apr 09, 2010 | 11.25 | 11.64 | 11.02 | 11.39 | 52,883 | +0.10(+0.89%) |
Apr 08, 2010 | 10.94 | 11.45 | 10.93 | 11.29 | 78,693 | +0.46(+4.29%) |
Apr 07, 2010 | 11.04 | 11.04 | 10.66 | 10.82 | 71,486 | -0.27(-2.43%) |
Apr 06, 2010 | 11.40 | 11.40 | 11.02 | 11.09 | 50,863 | -0.41(-3.57%) |
Apr 05, 2010 | 11.04 | 11.51 | 10.76 | 11.50 | 60,550 | +0.87(+8.17%) |
Apr 01, 2010 | 10.86 | 10.63 | 10.63 | 10.63 | 34,156 | -0.20(-1.80%) |
Mar 31, 2010 | 10.90 | 11.15 | 10.79 | 10.83 | 51,628 | -0.14(-1.29%) |
Mar 30, 2010 | 10.18 | 10.99 | 10.17 | 10.97 | 67,043 | +0.83(+8.24%) |
Mar 29, 2010 | 10.56 | 10.62 | 10.09 | 10.13 | 53,147 | -0.40(-3.77%) |
Mar 26, 2010 | 10.43 | 10.63 | 10.42 | 10.53 | 23,281 | +0.09(+0.84%) |
Mar 25, 2010 | 10.19 | 10.63 | 10.19 | 10.44 | 51,478 | +0.35(+3.47%) |
Mar 24, 2010 | 10.16 | 10.40 | 10.04 | 10.09 | 87,902 | -0.09(-0.86%) |
Mar 23, 2010 | 9.973 | 10.33 | 9.882 | 10.18 | 25,032 | +0.18(+1.82%) |
Mar 22, 2010 | 10.17 | 10.17 | 9.899 | 10.000 | 75,372 | -0.28(-2.75%) |
Mar 19, 2010 | 10.27 | 10.44 | 10.26 | 10.28 | 62,914 | +0.09(+0.86%) |
Mar 18, 2010 | 10.22 | 10.38 | 10.19 | 10.19 | 39,912 | -0.15(-1.50%) |
Mar 17, 2010 | 10.16 | 10.55 | 10.01 | 10.35 | 56,463 | +0.18(+1.79%) |
Mar 16, 2010 | 10.24 | 10.42 | 9.949 | 10.17 | 42,193 | +0.01(+0.13%) |
Mar 15, 2010 | 10.04 | 10.17 | 9.966 | 10.15 | 26,738 | +0.03(+0.33%) |
Mar 12, 2010 | 10.26 | 10.27 | 10.07 | 10.12 | 55,311 | -0.15(-1.44%) |
Mar 11, 2010 | 10.54 | 10.59 | 10.17 | 10.27 | 77,869 | -0.37(-3.48%) |
Mar 10, 2010 | 10.28 | 11.04 | 10.13 | 10.64 | 57,849 | +0.33(+3.20%) |
Mar 09, 2010 | 9.919 | 10.44 | 9.575 | 10.31 | 30,758 | +0.27(+2.68%) |
Mar 08, 2010 | 10.05 | 10.11 | 9.892 | 10.04 | 136,423 | -0.06(-0.60%) |
Mar 05, 2010 | 9.697 | 10.20 | 9.670 | 10.10 | 81,872 | +0.43(+4.46%) |
Mar 04, 2010 | 9.629 | 9.723 | 9.555 | 9.670 | 23,695 | +0.07(+0.70%) |
Mar 03, 2010 | 8.956 | 9.697 | 8.956 | 9.602 | 76,789 | +0.63(+7.06%) |
Mar 02, 2010 | 8.855 | 9.104 | 8.700 | 8.969 | 125,467 | +0.14(+1.60%) |
Mar 01, 2010 | 8.882 | 8.882 | 8.774 | 8.828 | 78,934 | +0.03(+0.31%) |
Feb 26, 2010 | 9.084 | 9.084 | 8.801 | 8.801 | 46,785 | -0.29(-3.19%) |
Feb 25, 2010 | 9.037 | 9.091 | 8.801 | 9.091 | 32,649 | -0.11(-1.17%) |
Feb 24, 2010 | 9.286 | 9.373 | 9.070 | 9.198 | 34,873 | +0.04(+0.44%) |
Feb 23, 2010 | 9.387 | 9.387 | 9.030 | 9.158 | 27,488 | -0.20(-2.09%) |
Feb 22, 2010 | 9.030 | 9.360 | 8.788 | 9.353 | 34,123 | +0.09(+1.02%) |
Feb 19, 2010 | 9.185 | 9.420 | 9.131 | 9.259 | 87,321 | +0.07(+0.81%) |
Feb 18, 2010 | 9.286 | 9.360 | 9.091 | 9.185 | 50,285 | -0.13(-1.45%) |
Feb 17, 2010 | 9.663 | 9.663 | 9.239 | 9.319 | 29,591 | -0.34(-3.49%) |
Feb 16, 2010 | 9.192 | 9.676 | 9.131 | 9.656 | 30,036 | +0.47(+5.13%) |
Feb 12, 2010 | 8.781 | 9.185 | 9.185 | 9.185 | 122,666 | +0.30(+3.41%) |
Feb 11, 2010 | 8.592 | 8.909 | 8.350 | 8.882 | 649,499 | +0.24(+2.73%) |
Feb 10, 2010 | 8.565 | 8.653 | 8.410 | 8.646 | 39,820 | +0.01(+0.16%) |
Feb 09, 2010 | 8.828 | 8.990 | 8.424 | 8.633 | 48,652 | -0.05(-0.62%) |
Feb 08, 2010 | 8.835 | 8.963 | 8.633 | 8.687 | 45,478 | -0.13(-1.53%) |
Feb 05, 2010 | 8.713 | 8.821 | 8.565 | 8.821 | 47,841 | +0.10(+1.16%) |
Feb 04, 2010 | 8.707 | 8.821 | 8.303 | 8.720 | 52,418 | -0.01(-0.15%) |
Feb 03, 2010 | 8.761 | 8.821 | 8.633 | 8.734 | 94,562 | -0.05(-0.54%) |
Feb 02, 2010 | 8.599 | 8.990 | 8.444 | 8.781 | 114,302 | +0.16(+1.88%) |
Feb 01, 2010 | 8.572 | 8.653 | 8.330 | 8.619 | 38,448 | +0.06(+0.71%) |
Jan 29, 2010 | 8.431 | 8.660 | 8.424 | 8.559 | 76,391 | +0.15(+1.84%) |
Jan 28, 2010 | 8.565 | 8.639 | 8.316 | 8.404 | 46,090 | -0.14(-1.65%) |
Jan 27, 2010 | 8.437 | 8.592 | 8.350 | 8.545 | 61,520 | +0.09(+1.04%) |
Jan 26, 2010 | 8.458 | 8.565 | 8.343 | 8.458 | 45,209 | -0.01(-0.16%) |
Jan 25, 2010 | 8.552 | 8.552 | 8.296 | 8.471 | 36,583 | +0.04(+0.48%) |
Jan 22, 2010 | 8.357 | 8.666 | 8.323 | 8.431 | 35,981 | +0.14(+1.71%) |
Jan 21, 2010 | 8.471 | 8.572 | 8.262 | 8.289 | 42,567 | -0.14(-1.68%) |
Jan 20, 2010 | 8.390 | 8.680 | 8.282 | 8.431 | 161,833 | -0.05(-0.63%) |
Jan 19, 2010 | 8.330 | 8.602 | 7.872 | 8.484 | 35,340 | +0.20(+2.36%) |
Jan 15, 2010 | 8.498 | 8.289 | 8.289 | 8.289 | 57,471 | -0.17(-1.99%) |
Jan 14, 2010 | 8.471 | 8.747 | 8.383 | 8.458 | 64,263 | -0.02(-0.24%) |
Jan 13, 2010 | 8.518 | 8.801 | 8.458 | 8.478 | 20,462 | +0.02(+0.24%) |
Jan 12, 2010 | 8.673 | 8.788 | 8.410 | 8.458 | 28,452 | -0.28(-3.24%) |
Jan 11, 2010 | 8.969 | 9.202 | 8.707 | 8.740 | 33,517 | -0.15(-1.74%) |
Jan 08, 2010 | 8.599 | 8.929 | 8.559 | 8.895 | 88,665 | +0.32(+3.69%) |
Jan 07, 2010 | 8.633 | 8.633 | 8.464 | 8.579 | 25,188 | +0.11(+1.27%) |
Jan 06, 2010 | 8.532 | 8.720 | 8.444 | 8.471 | 42,648 | -0.05(-0.55%) |
Jan 05, 2010 | 8.612 | 8.687 | 8.511 | 8.518 | 138,510 | -0.07(-0.78%) |
Jan 04, 2010 | 8.464 | 8.666 | 8.437 | 8.585 | 42,679 | +0.26(+3.07%) |
Dec 31, 2009 | 8.464 | 8.330 | 8.330 | 8.330 | 34,453 | -0.10(-1.20%) |
Dec 30, 2009 | 8.478 | 8.572 | 8.323 | 8.431 | 57,550 | -0.06(-0.71%) |
Dec 29, 2009 | 8.579 | 8.700 | 8.390 | 8.491 | 36,134 | +0.01(+0.08%) |
Dec 28, 2009 | 8.653 | 8.653 | 8.451 | 8.484 | 29,401 | -0.11(-1.25%) |
Dec 24, 2009 | 8.633 | 8.633 | 8.585 | 8.592 | 3,884 | +0.02(+0.24%) |
Dec 23, 2009 | 8.532 | 8.633 | 8.484 | 8.572 | 46,166 | +0.07(+0.87%) |
Dec 22, 2009 | 8.559 | 8.619 | 8.370 | 8.498 | 56,708 | -0.01(-0.16%) |
Dec 21, 2009 | 8.585 | 8.606 | 8.498 | 8.511 | 52,226 | -0.04(-0.47%) |
Dec 18, 2009 | 8.532 | 8.653 | 8.498 | 8.552 | 105,524 | +0.10(+1.20%) |
Dec 17, 2009 | 8.518 | 8.626 | 8.383 | 8.451 | 30,189 | -0.07(-0.87%) |
Dec 16, 2009 | 8.545 | 8.700 | 8.464 | 8.525 | 27,683 | +0.07(+0.88%) |
Dec 15, 2009 | 8.592 | 8.734 | 8.451 | 8.451 | 57,568 | -0.13(-1.49%) |
Dec 14, 2009 | 8.599 | 8.653 | 8.458 | 8.579 | 17,272 | +0.06(+0.71%) |
Dec 11, 2009 | 8.518 | 8.626 | 8.276 | 8.518 | 43,827 | +0.01(+0.16%) |
Dec 10, 2009 | 8.592 | 8.740 | 8.269 | 8.505 | 71,061 | -0.09(-1.10%) |
Dec 09, 2009 | 8.047 | 8.599 | 8.047 | 8.599 | 36,118 | +0.52(+6.42%) |
Dec 08, 2009 | 8.027 | 8.579 | 8.027 | 8.080 | 16,643 | -0.05(-0.58%) |
Dec 07, 2009 | 8.505 | 8.525 | 7.979 | 8.128 | 22,601 | -0.40(-4.74%) |
Dec 04, 2009 | 8.222 | 8.592 | 8.168 | 8.532 | 26,074 | +0.51(+6.29%) |
Dec 03, 2009 | 8.633 | 8.633 | 7.973 | 8.027 | 37,549 | -0.59(-6.87%) |
Dec 02, 2009 | 8.673 | 8.767 | 8.155 | 8.619 | 78,674 | +0.34(+4.06%) |
Dec 01, 2009 | 8.397 | 8.619 | 7.441 | 8.282 | 84,064 | +0.07(+0.82%) |
Nov 30, 2009 | 7.993 | 8.242 | 7.367 | 8.215 | 47,725 | +0.26(+3.21%) |
Nov 27, 2009 | 8.155 | 8.680 | 7.959 | 7.959 | 22,029 | -0.34(-4.14%) |
Nov 25, 2009 | 8.282 | 8.417 | 8.222 | 8.303 | 16,490 | +0.03(+0.41%) |
Nov 24, 2009 | 8.437 | 8.437 | 8.087 | 8.269 | 33,413 | -0.09(-1.13%) |
Nov 23, 2009 | 8.296 | 8.680 | 8.202 | 8.363 | 21,840 | +0.21(+2.56%) |
Nov 20, 2009 | 8.134 | 8.229 | 7.959 | 8.155 | 20,585 | -0.01(-0.16%) |
Nov 19, 2009 | 8.444 | 8.444 | 8.094 | 8.168 | 38,387 | -0.37(-4.34%) |
Nov 18, 2009 | 8.458 | 8.646 | 8.282 | 8.538 | 12,963 | +0.07(+0.79%) |
Nov 17, 2009 | 8.215 | 8.505 | 8.148 | 8.471 | 19,922 | -0.15(-1.80%) |
Nov 16, 2009 | 8.357 | 9.023 | 8.357 | 8.626 | 28,066 | +0.36(+4.40%) |
Nov 13, 2009 | 8.249 | 8.451 | 8.195 | 8.262 | 14,788 | +0.11(+1.32%) |
Nov 12, 2009 | 8.269 | 8.323 | 8.148 | 8.155 | 30,516 | -0.22(-2.57%) |
Nov 11, 2009 | 8.336 | 8.370 | 8.060 | 8.370 | 20,106 | +0.13(+1.64%) |
Nov 10, 2009 | 8.478 | 8.565 | 8.161 | 8.235 | 13,019 | -0.32(-3.70%) |
Nov 09, 2009 | 8.431 | 8.612 | 8.303 | 8.552 | 35,745 | +0.22(+2.67%) |
Nov 06, 2009 | 8.141 | 8.431 | 8.141 | 8.330 | 14,318 | +0.09(+1.06%) |
Nov 05, 2009 | 7.912 | 8.383 | 7.912 | 8.242 | 30,099 | +0.43(+5.52%) |
Nov 04, 2009 | 8.141 | 8.511 | 7.804 | 7.811 | 30,317 | -0.31(-3.81%) |
Nov 03, 2009 | 8.249 | 8.336 | 7.771 | 8.121 | 59,335 | -0.17(-2.03%) |
Nov 02, 2009 | 8.687 | 8.895 | 8.222 | 8.289 | 57,831 | -0.34(-3.90%) |
Oct 30, 2009 | 8.895 | 8.936 | 8.366 | 8.626 | 63,020 | -0.28(-3.10%) |
Oct 29, 2009 | 9.050 | 9.144 | 8.862 | 8.902 | 47,866 | -0.01(-0.15%) |
Oct 28, 2009 | 9.104 | 9.104 | 8.761 | 8.915 | 114,404 | -0.23(-2.50%) |
Oct 27, 2009 | 8.976 | 9.306 | 8.976 | 9.144 | 28,943 | +0.21(+2.34%) |
Oct 26, 2009 | 9.185 | 9.185 | 8.922 | 8.936 | 23,279 | -0.15(-1.63%) |
Oct 23, 2009 | 9.144 | 9.521 | 9.084 | 9.084 | 35,567 | -0.43(-4.53%) |
Oct 22, 2009 | 9.144 | 9.515 | 9.144 | 9.515 | 49,296 | +0.35(+3.82%) |
Oct 21, 2009 | 9.171 | 9.596 | 9.138 | 9.165 | 167,789 | -0.01(-0.07%) |
Oct 20, 2009 | 9.192 | 9.488 | 9.138 | 9.171 | 35,791 | -0.28(-2.92%) |
Oct 19, 2009 | 9.515 | 9.515 | 9.256 | 9.447 | 14,041 | -0.01(-0.07%) |
Oct 16, 2009 | 9.299 | 9.622 | 9.266 | 9.454 | 125,715 | +0.11(+1.15%) |
Oct 15, 2009 | 9.293 | 9.427 | 9.171 | 9.346 | 22,693 | +0.06(+0.65%) |
Oct 14, 2009 | 9.111 | 9.333 | 9.010 | 9.286 | 22,422 | +0.26(+2.83%) |
Oct 13, 2009 | 9.286 | 9.286 | 8.983 | 9.030 | 31,049 | -0.22(-2.40%) |
Oct 12, 2009 | 9.306 | 9.353 | 9.144 | 9.252 | 15,961 | -0.01(-0.15%) |
Oct 09, 2009 | 9.030 | 9.353 | 9.010 | 9.266 | 23,082 | +0.31(+3.46%) |
Oct 08, 2009 | 9.205 | 9.370 | 8.936 | 8.956 | 63,621 | -0.15(-1.70%) |
Oct 07, 2009 | 9.138 | 9.239 | 9.057 | 9.111 | 23,339 | -0.03(-0.29%) |
Oct 06, 2009 | 9.138 | 9.252 | 9.077 | 9.138 | 30,572 | +0.06(+0.67%) |
Oct 05, 2009 | 9.010 | 9.306 | 9.010 | 9.077 | 24,225 | +0.13(+1.51%) |
Oct 02, 2009 | 8.922 | 9.319 | 8.875 | 8.942 | 43,711 | +0.07(+0.84%) |
Oct 01, 2009 | 9.104 | 9.124 | 8.848 | 8.868 | 47,819 | -0.22(-2.44%) |
Sep 30, 2009 | 9.407 | 9.495 | 9.084 | 9.091 | 46,616 | -0.28(-3.02%) |
Sep 29, 2009 | 9.407 | 9.542 | 9.360 | 9.373 | 25,087 | -0.03(-0.36%) |
Sep 28, 2009 | 9.670 | 9.670 | 9.367 | 9.407 | 45,589 | +0.16(+1.75%) |
Sep 25, 2009 | 9.232 | 9.454 | 9.124 | 9.245 | 33,456 | +0.04(+0.44%) |
Sep 24, 2009 | 9.306 | 9.346 | 9.198 | 9.205 | 39,848 | -0.03(-0.36%) |
Sep 23, 2009 | 9.434 | 9.596 | 9.232 | 9.239 | 42,530 | -0.38(-3.92%) |
Sep 22, 2009 | 9.488 | 9.697 | 9.427 | 9.616 | 27,622 | +0.18(+1.93%) |
Sep 21, 2009 | 9.232 | 9.508 | 9.225 | 9.434 | 51,447 | +0.20(+2.11%) |
Sep 18, 2009 | 9.575 | 9.723 | 9.239 | 9.239 | 95,777 | -0.31(-3.24%) |
Sep 17, 2009 | 9.508 | 9.663 | 9.232 | 9.548 | 40,467 | +0.03(+0.28%) |
Sep 16, 2009 | 9.272 | 9.670 | 9.225 | 9.521 | 42,627 | +0.30(+3.29%) |
Sep 15, 2009 | 9.306 | 9.414 | 9.151 | 9.218 | 55,716 | -0.28(-2.91%) |
Sep 14, 2009 | 9.141 | 9.596 | 8.882 | 9.495 | 70,200 | +0.29(+3.15%) |
Sep 11, 2009 | 9.091 | 9.360 | 8.942 | 9.205 | 81,865 | +0.17(+1.86%) |
Sep 10, 2009 | 8.767 | 9.394 | 8.767 | 9.037 | 94,564 | -0.10(-1.11%) |
Sep 09, 2009 | 9.077 | 9.313 | 9.030 | 9.138 | 38,868 | +0.07(+0.82%) |
Sep 08, 2009 | 9.097 | 9.185 | 9.043 | 9.064 | 24,349 | -0.08(-0.88%) |
Sep 04, 2009 | 8.895 | 9.313 | 8.794 | 9.144 | 54,684 | +0.22(+2.49%) |
Sep 03, 2009 | 8.929 | 9.010 | 8.747 | 8.922 | 55,832 | +0.01(+0.15%) |
Sep 02, 2009 | 8.922 | 9.050 | 8.909 | 8.909 | 57,719 | -0.02(-0.23%) |
Sep 01, 2009 | 8.922 | 9.084 | 8.922 | 8.929 | 107,114 | -0.03(-0.38%) |
Aug 31, 2009 | 8.889 | 9.091 | 8.828 | 8.963 | 60,979 | +0.01(+0.08%) |
Aug 28, 2009 | 9.158 | 9.158 | 8.922 | 8.956 | 30,195 | -0.15(-1.63%) |
Aug 27, 2009 | 9.144 | 9.158 | 8.949 | 9.104 | 35,409 | -0.07(-0.73%) |
Aug 26, 2009 | 9.198 | 9.198 | 8.949 | 9.171 | 49,091 | +0.12(+1.34%) |
Aug 25, 2009 | 9.239 | 9.239 | 9.043 | 9.050 | 17,238 | -0.05(-0.52%) |
Aug 24, 2009 | 9.198 | 9.198 | 8.808 | 9.097 | 49,216 | -0.11(-1.17%) |
Aug 21, 2009 | 9.259 | 9.259 | 8.949 | 9.205 | 51,101 | +0.06(+0.66%) |
Aug 20, 2009 | 8.942 | 9.151 | 8.862 | 9.144 | 17,609 | +0.15(+1.72%) |
Aug 19, 2009 | 9.394 | 9.394 | 8.848 | 8.990 | 40,062 | -0.02(-0.22%) |
Aug 18, 2009 | 9.023 | 9.091 | 8.814 | 9.010 | 25,899 | +0.05(+0.60%) |
Aug 17, 2009 | 8.862 | 9.016 | 8.754 | 8.956 | 20,851 | +0.03(+0.30%) |
Aug 14, 2009 | 9.023 | 9.192 | 8.579 | 8.929 | 44,565 | -0.08(-0.90%) |
Aug 13, 2009 | 9.023 | 9.064 | 8.841 | 9.010 | 20,568 | +0.01(+0.15%) |
Aug 12, 2009 | 8.835 | 9.185 | 8.579 | 8.996 | 44,640 | +0.20(+2.22%) |
Aug 11, 2009 | 8.956 | 8.956 | 8.336 | 8.801 | 26,290 | -0.23(-2.54%) |
Aug 10, 2009 | 8.875 | 9.279 | 8.868 | 9.030 | 31,272 | +0.07(+0.83%) |
Aug 07, 2009 | 8.942 | 9.245 | 8.942 | 8.956 | 36,369 | +0.18(+1.99%) |
Aug 06, 2009 | 9.064 | 9.138 | 8.713 | 8.781 | 21,598 | -0.32(-3.48%) |
Aug 05, 2009 | 9.171 | 9.205 | 8.680 | 9.097 | 53,180 | -0.17(-1.82%) |
Aug 04, 2009 | 9.232 | 9.266 | 8.969 | 9.266 | 30,941 | +0.15(+1.62%) |
Aug 03, 2009 | 9.299 | 9.299 | 8.633 | 9.117 | 32,796 | -0.13(-1.38%) |
Jul 31, 2009 | 9.178 | 9.420 | 9.091 | 9.245 | 35,888 | +0.01(+0.07%) |
Jul 30, 2009 | 9.272 | 9.427 | 9.171 | 9.239 | 37,653 | +0.11(+1.18%) |
Jul 29, 2009 | 9.212 | 9.427 | 8.848 | 9.131 | 18,128 | -0.18(-1.95%) |
Jul 28, 2009 | 9.003 | 9.340 | 9.003 | 9.313 | 35,974 | +0.23(+2.52%) |
Jul 27, 2009 | 9.138 | 9.279 | 8.222 | 9.084 | 11,641 | +0.31(+3.53%) |
Jul 24, 2009 | 8.848 | 8.976 | 8.565 | 8.774 | 28,716 | -0.48(-5.24%) |
Jul 23, 2009 | 8.222 | 9.427 | 8.222 | 9.259 | 91,516 | +1.05(+12.80%) |
Jul 22, 2009 | 8.175 | 8.417 | 8.101 | 8.208 | 248,831 | -0.03(-0.33%) |
Jul 21, 2009 | 8.478 | 8.606 | 8.142 | 8.235 | 55,009 | -0.22(-2.55%) |
Jul 20, 2009 | 8.188 | 8.458 | 8.128 | 8.451 | 37,840 | +0.30(+3.72%) |
Jul 17, 2009 | 8.390 | 8.390 | 8.121 | 8.148 | 37,576 | -0.26(-3.12%) |
Jul 16, 2009 | 8.195 | 8.417 | 8.087 | 8.410 | 98,100 | +0.18(+2.21%) |
Jul 15, 2009 | 8.242 | 8.249 | 8.101 | 8.229 | 57,048 | +0.20(+2.43%) |
Jul 14, 2009 | 8.000 | 8.134 | 7.953 | 8.033 | 56,552 | -0.05(-0.58%) |
Jul 13, 2009 | 7.804 | 8.080 | 7.717 | 8.080 | 36,165 | +0.01(+0.17%) |
Jul 10, 2009 | 7.643 | 8.114 | 7.582 | 8.067 | 54,531 | +0.40(+5.27%) |
Jul 09, 2009 | 8.155 | 8.155 | 7.650 | 7.663 | 36,884 | -0.42(-5.17%) |
Jul 08, 2009 | 7.973 | 8.168 | 7.784 | 8.080 | 56,233 | -0.11(-1.32%) |
Jul 07, 2009 | 7.710 | 8.410 | 7.663 | 8.188 | 62,240 | +0.51(+6.57%) |
Jul 06, 2009 | 7.710 | 7.737 | 7.447 | 7.683 | 86,475 | +0.07(+0.97%) |
Jul 02, 2009 | 7.845 | 7.845 | 7.569 | 7.609 | 108,572 | -0.38(-4.72%) |
Jul 01, 2009 | 7.764 | 7.993 | 7.764 | 7.986 | 70,037 | +0.26(+3.31%) |
Jun 30, 2009 | 7.777 | 7.892 | 7.676 | 7.730 | 93,602 | -0.02(-0.26%) |
Jun 29, 2009 | 7.892 | 7.892 | 7.501 | 7.751 | 84,416 | -0.13(-1.62%) |
Jun 26, 2009 | 7.865 | 7.946 | 7.656 | 7.878 | 482,263 | +0.01(+0.17%) |
Jun 25, 2009 | 7.852 | 7.939 | 7.757 | 7.865 | 56,946 | +0.01(+0.17%) |
Jun 24, 2009 | 7.804 | 7.993 | 7.751 | 7.852 | 85,780 | +0.13(+1.75%) |
Jun 23, 2009 | 7.643 | 7.852 | 7.643 | 7.717 | 73,200 | +0.11(+1.42%) |
Jun 22, 2009 | 8.336 | 8.336 | 7.562 | 7.609 | 89,170 | -0.76(-9.09%) |
Jun 19, 2009 | 8.323 | 8.633 | 8.282 | 8.370 | 105,501 | +0.14(+1.72%) |
Jun 18, 2009 | 8.424 | 8.424 | 8.074 | 8.229 | 48,718 | -0.23(-2.71%) |
Jun 17, 2009 | 8.020 | 8.990 | 7.855 | 8.458 | 105,916 | +0.47(+5.90%) |
Jun 16, 2009 | 8.700 | 8.700 | 7.690 | 7.986 | 107,533 | -0.64(-7.42%) |
Jun 15, 2009 | 7.966 | 8.700 | 7.724 | 8.626 | 81,029 | +0.48(+5.87%) |
Jun 12, 2009 | 8.087 | 8.235 | 7.953 | 8.148 | 40,542 | -0.03(-0.33%) |
Jun 11, 2009 | 8.047 | 8.282 | 8.006 | 8.175 | 39,388 | +0.15(+1.93%) |
Jun 10, 2009 | 8.774 | 8.848 | 7.474 | 8.020 | 216,865 | -0.71(-8.17%) |
Jun 09, 2009 | 7.946 | 9.057 | 7.744 | 8.734 | 55,949 | +0.61(+7.55%) |
Jun 08, 2009 | 8.357 | 8.404 | 7.744 | 8.121 | 47,416 | +0.08(+1.01%) |
Jun 05, 2009 | 8.175 | 8.249 | 7.865 | 8.040 | 107,224 | -0.04(-0.50%) |
Jun 04, 2009 | 8.141 | 8.215 | 7.818 | 8.080 | 57,145 | +0.01(+0.08%) |
Jun 03, 2009 | 8.148 | 8.404 | 7.973 | 8.074 | 49,084 | -0.10(-1.24%) |
Jun 02, 2009 | 9.151 | 9.165 | 8.040 | 8.175 | 84,005 | -1.00(-10.87%) |