Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.09 | 14.29 | 14.06 | 14.14 | 574,469 | +0.03(+0.24%) |
Mar 30, 2010 | 13.97 | 14.24 | 13.97 | 14.11 | 355,037 | +0.15(+1.05%) |
Mar 29, 2010 | 13.78 | 14.03 | 13.78 | 13.96 | 367,722 | +0.16(+1.14%) |
Mar 26, 2010 | 13.79 | 14.03 | 13.68 | 13.80 | 694,335 | +0.12(+0.90%) |
Mar 25, 2010 | 13.69 | 13.98 | 13.63 | 13.68 | 442,276 | +0.06(+0.45%) |
Mar 24, 2010 | 13.65 | 13.80 | 13.59 | 13.62 | 404,152 | -0.07(-0.49%) |
Mar 23, 2010 | 13.71 | 13.71 | 13.50 | 13.69 | 429,608 | +0.01(+0.08%) |
Mar 22, 2010 | 13.21 | 13.67 | 13.00 | 13.67 | 304,272 | +0.30(+2.27%) |
Mar 19, 2010 | 13.52 | 13.52 | 13.26 | 13.37 | 316,734 | -0.06(-0.42%) |
Mar 18, 2010 | 13.29 | 13.53 | 13.09 | 13.43 | 441,496 | +0.16(+1.23%) |
Mar 17, 2010 | 12.88 | 13.28 | 12.82 | 13.27 | 447,092 | +0.44(+3.46%) |
Mar 16, 2010 | 12.55 | 12.85 | 12.50 | 12.82 | 375,408 | +0.36(+2.93%) |
Mar 15, 2010 | 12.26 | 12.50 | 12.25 | 12.46 | 260,523 | +0.09(+0.73%) |
Mar 12, 2010 | 12.38 | 12.42 | 12.25 | 12.37 | 251,479 | +0.07(+0.55%) |
Mar 11, 2010 | 11.85 | 12.41 | 11.34 | 12.30 | 453,338 | +0.40(+3.35%) |
Mar 10, 2010 | 11.81 | 11.97 | 11.73 | 11.90 | 209,924 | +0.13(+1.14%) |
Mar 09, 2010 | 11.54 | 11.91 | 11.54 | 11.77 | 234,982 | +0.21(+1.80%) |
Mar 08, 2010 | 11.50 | 11.63 | 11.46 | 11.56 | 228,385 | +0.04(+0.34%) |
Mar 05, 2010 | 11.27 | 11.56 | 11.17 | 11.52 | 252,869 | +0.34(+3.01%) |
Mar 04, 2010 | 11.16 | 11.32 | 11.04 | 11.18 | 185,873 | +0.09(+0.81%) |
Mar 03, 2010 | 11.09 | 11.27 | 10.95 | 11.09 | 302,809 | +0.00(+0.00%) |
Mar 02, 2010 | 10.99 | 11.18 | 10.96 | 11.09 | 211,797 | +0.16(+1.44%) |
Mar 01, 2010 | 10.96 | 11.08 | 10.87 | 10.94 | 181,161 | +0.12(+1.14%) |
Feb 26, 2010 | 10.89 | 10.98 | 10.79 | 10.81 | 197,489 | -0.06(-0.52%) |
Feb 25, 2010 | 10.68 | 10.97 | 10.64 | 10.87 | 188,703 | +0.05(+0.47%) |
Feb 24, 2010 | 10.73 | 10.85 | 10.55 | 10.82 | 228,686 | +0.08(+0.78%) |
Feb 23, 2010 | 10.86 | 10.86 | 10.73 | 10.73 | 173,264 | -0.12(-1.14%) |
Feb 22, 2010 | 10.81 | 10.87 | 10.76 | 10.86 | 132,362 | +0.13(+1.20%) |
Feb 19, 2010 | 10.79 | 10.90 | 10.70 | 10.73 | 128,313 | -0.05(-0.47%) |
Feb 18, 2010 | 10.56 | 10.81 | 10.48 | 10.78 | 78,961 | +0.26(+2.45%) |
Feb 17, 2010 | 10.58 | 10.78 | 10.49 | 10.52 | 113,769 | +0.00(+0.00%) |
Feb 16, 2010 | 10.33 | 10.64 | 10.31 | 10.52 | 199,403 | +0.35(+3.42%) |
Feb 12, 2010 | 10.07 | 10.17 | 10.17 | 10.17 | 89,461 | -0.02(-0.22%) |
Feb 11, 2010 | 9.949 | 10.24 | 9.854 | 10.20 | 163,119 | +0.19(+1.85%) |
Feb 10, 2010 | 9.915 | 10.06 | 9.607 | 10.01 | 169,046 | +0.10(+0.96%) |
Feb 09, 2010 | 10.03 | 10.11 | 9.764 | 9.915 | 164,161 | -0.01(-0.06%) |
Feb 08, 2010 | 10.11 | 10.11 | 9.876 | 9.921 | 179,828 | -0.21(-2.10%) |
Feb 05, 2010 | 10.01 | 10.17 | 9.825 | 10.13 | 200,887 | +0.09(+0.89%) |
Feb 04, 2010 | 10.22 | 10.26 | 10.02 | 10.04 | 171,908 | -0.25(-2.40%) |
Feb 03, 2010 | 10.38 | 10.43 | 10.15 | 10.29 | 131,439 | -0.10(-0.92%) |
Feb 02, 2010 | 10.24 | 10.48 | 10.07 | 10.39 | 230,174 | +0.20(+1.93%) |
Feb 01, 2010 | 10.22 | 10.30 | 10.09 | 10.19 | 198,854 | +0.03(+0.28%) |
Jan 29, 2010 | 10.26 | 10.32 | 10.05 | 10.16 | 184,469 | +0.03(+0.28%) |
Jan 28, 2010 | 10.24 | 10.25 | 9.960 | 10.13 | 157,833 | -0.08(-0.82%) |
Jan 27, 2010 | 10.13 | 10.25 | 9.904 | 10.22 | 207,832 | +0.06(+0.55%) |
Jan 26, 2010 | 10.35 | 10.43 | 10.15 | 10.16 | 168,223 | -0.24(-2.32%) |
Jan 25, 2010 | 10.61 | 10.61 | 10.33 | 10.40 | 157,172 | -0.06(-0.59%) |
Jan 22, 2010 | 10.66 | 10.66 | 10.39 | 10.47 | 253,416 | -0.20(-1.84%) |
Jan 21, 2010 | 10.88 | 11.02 | 10.66 | 10.66 | 191,278 | -0.16(-1.45%) |
Jan 20, 2010 | 11.07 | 11.09 | 10.76 | 10.82 | 166,637 | -0.31(-2.82%) |
Jan 19, 2010 | 10.89 | 11.22 | 10.89 | 11.13 | 149,873 | +0.24(+2.22%) |
Jan 15, 2010 | 10.95 | 10.89 | 10.89 | 10.89 | 171,438 | -0.08(-0.72%) |
Jan 14, 2010 | 10.99 | 11.09 | 10.91 | 10.97 | 118,591 | -0.07(-0.66%) |
Jan 13, 2010 | 10.87 | 11.05 | 10.68 | 11.04 | 308,423 | +0.10(+0.92%) |
Jan 12, 2010 | 11.08 | 11.16 | 10.88 | 10.94 | 528,607 | -0.22(-1.95%) |
Jan 11, 2010 | 11.25 | 11.28 | 11.05 | 11.16 | 362,983 | +0.00(+0.00%) |
Jan 08, 2010 | 11.15 | 11.24 | 11.08 | 11.16 | 297,323 | +0.01(+0.05%) |
Jan 07, 2010 | 11.18 | 11.31 | 11.12 | 11.15 | 447,041 | +0.01(+0.05%) |
Jan 06, 2010 | 10.87 | 11.18 | 10.84 | 11.15 | 369,252 | +0.33(+3.01%) |
Jan 05, 2010 | 10.89 | 10.94 | 10.77 | 10.82 | 129,989 | -0.06(-0.55%) |
Jan 04, 2010 | 10.95 | 11.06 | 10.78 | 10.88 | 182,948 | +0.15(+1.37%) |
Dec 31, 2009 | 10.98 | 10.74 | 10.74 | 10.74 | 208,251 | -0.23(-2.13%) |
Dec 30, 2009 | 10.84 | 11.06 | 10.83 | 10.97 | 212,562 | +0.02(+0.15%) |
Dec 29, 2009 | 10.94 | 11.01 | 10.82 | 10.95 | 154,654 | +0.08(+0.75%) |
Dec 28, 2009 | 10.88 | 11.03 | 10.85 | 10.87 | 118,122 | -0.01(-0.10%) |
Dec 24, 2009 | 10.78 | 10.89 | 10.78 | 10.88 | 27,676 | +0.12(+1.11%) |
Dec 23, 2009 | 10.72 | 10.81 | 10.50 | 10.76 | 202,300 | +0.15(+1.43%) |
Dec 22, 2009 | 10.69 | 10.84 | 10.59 | 10.61 | 207,311 | -0.08(-0.71%) |
Dec 21, 2009 | 10.59 | 10.80 | 10.53 | 10.69 | 405,213 | +0.11(+1.08%) |
Dec 18, 2009 | 10.51 | 10.60 | 10.33 | 10.57 | 334,194 | +0.14(+1.30%) |
Dec 17, 2009 | 10.34 | 10.46 | 10.12 | 10.44 | 240,870 | -0.02(-0.21%) |
Dec 16, 2009 | 10.54 | 10.55 | 10.22 | 10.46 | 152,814 | +0.06(+0.57%) |
Dec 15, 2009 | 10.58 | 10.58 | 10.37 | 10.40 | 134,585 | -0.18(-1.75%) |
Dec 14, 2009 | 10.53 | 10.59 | 10.49 | 10.58 | 123,192 | +0.22(+2.10%) |
Dec 11, 2009 | 10.31 | 10.40 | 10.06 | 10.37 | 249,283 | +0.15(+1.49%) |
Dec 10, 2009 | 10.38 | 10.44 | 10.03 | 10.21 | 400,961 | -0.14(-1.37%) |
Dec 09, 2009 | 10.43 | 10.53 | 10.21 | 10.36 | 161,838 | -0.02(-0.21%) |
Dec 08, 2009 | 10.38 | 10.57 | 10.28 | 10.38 | 114,913 | -0.14(-1.29%) |
Dec 07, 2009 | 10.64 | 10.66 | 10.37 | 10.51 | 111,440 | -0.12(-1.12%) |
Dec 04, 2009 | 10.40 | 10.65 | 10.29 | 10.63 | 193,438 | +0.47(+4.60%) |
Dec 03, 2009 | 10.44 | 10.65 | 10.14 | 10.16 | 200,061 | -0.20(-1.89%) |
Dec 02, 2009 | 10.19 | 10.46 | 10.16 | 10.36 | 151,519 | +0.15(+1.49%) |
Dec 01, 2009 | 10.40 | 10.40 | 9.969 | 10.21 | 358,163 | -0.12(-1.16%) |
Nov 30, 2009 | 9.779 | 10.39 | 9.730 | 10.33 | 349,430 | +0.46(+4.63%) |
Nov 27, 2009 | 10.01 | 10.06 | 9.773 | 9.871 | 511,414 | -0.27(-2.63%) |
Nov 25, 2009 | 10.20 | 10.26 | 10.07 | 10.14 | 148,489 | -0.03(-0.27%) |
Nov 24, 2009 | 10.26 | 10.33 | 10.15 | 10.16 | 199,656 | -0.07(-0.64%) |
Nov 23, 2009 | 10.34 | 10.40 | 10.18 | 10.23 | 145,811 | +0.10(+0.97%) |
Nov 20, 2009 | 10.06 | 10.26 | 10.03 | 10.13 | 150,281 | +0.04(+0.38%) |
Nov 19, 2009 | 10.32 | 10.36 | 10.09 | 10.09 | 113,392 | -0.29(-2.83%) |
Nov 18, 2009 | 10.20 | 10.41 | 10.16 | 10.39 | 123,909 | +0.19(+1.87%) |
Nov 17, 2009 | 10.37 | 10.46 | 10.16 | 10.20 | 215,985 | -0.20(-1.88%) |
Nov 16, 2009 | 10.31 | 10.45 | 10.27 | 10.39 | 139,418 | +0.22(+2.19%) |
Nov 13, 2009 | 10.07 | 10.27 | 9.958 | 10.17 | 209,671 | +0.15(+1.46%) |
Nov 12, 2009 | 10.26 | 10.42 | 10.02 | 10.02 | 120,232 | -0.29(-2.84%) |
Nov 11, 2009 | 10.31 | 10.32 | 10.12 | 10.32 | 201,614 | +0.12(+1.23%) |
Nov 10, 2009 | 10.24 | 10.33 | 9.920 | 10.19 | 181,427 | -0.09(-0.85%) |
Nov 09, 2009 | 9.991 | 10.28 | 9.975 | 10.28 | 151,269 | +0.47(+4.82%) |
Nov 06, 2009 | 9.926 | 10.00 | 9.665 | 9.806 | 208,270 | -0.06(-0.61%) |
Nov 05, 2009 | 9.648 | 9.942 | 9.453 | 9.866 | 201,391 | +0.35(+3.71%) |
Nov 04, 2009 | 9.920 | 9.980 | 9.513 | 9.513 | 218,224 | -0.33(-3.37%) |
Nov 03, 2009 | 9.632 | 9.850 | 9.431 | 9.844 | 196,025 | +0.21(+2.20%) |
Nov 02, 2009 | 9.583 | 9.757 | 9.377 | 9.632 | 287,508 | +0.15(+1.61%) |
Oct 30, 2009 | 9.621 | 9.763 | 9.431 | 9.480 | 242,006 | -0.26(-2.68%) |
Oct 29, 2009 | 9.458 | 9.815 | 9.458 | 9.741 | 255,836 | +0.38(+4.00%) |
Oct 28, 2009 | 9.920 | 10.06 | 9.284 | 9.366 | 425,225 | -0.54(-5.49%) |
Oct 27, 2009 | 9.996 | 10.19 | 9.866 | 9.909 | 202,533 | -0.07(-0.65%) |
Oct 26, 2009 | 10.24 | 10.33 | 9.915 | 9.975 | 210,356 | -0.21(-2.08%) |
Oct 23, 2009 | 10.30 | 10.34 | 10.17 | 10.19 | 186,455 | -0.07(-0.64%) |
Oct 22, 2009 | 10.01 | 10.29 | 9.844 | 10.25 | 235,454 | +0.25(+2.50%) |
Oct 21, 2009 | 10.21 | 10.46 | 9.996 | 10.00 | 253,835 | -0.22(-2.13%) |
Oct 20, 2009 | 10.21 | 10.33 | 10.18 | 10.22 | 298,651 | -0.35(-3.29%) |
Oct 19, 2009 | 10.48 | 10.70 | 10.43 | 10.57 | 129,721 | +0.11(+1.04%) |
Oct 16, 2009 | 10.58 | 10.65 | 10.40 | 10.46 | 190,820 | -0.20(-1.84%) |
Oct 15, 2009 | 10.84 | 10.88 | 10.60 | 10.65 | 258,263 | -0.29(-2.68%) |
Oct 14, 2009 | 10.80 | 10.97 | 10.72 | 10.95 | 160,913 | +0.27(+2.49%) |
Oct 13, 2009 | 10.82 | 10.95 | 10.59 | 10.68 | 222,742 | -0.15(-1.40%) |
Oct 12, 2009 | 10.84 | 11.06 | 10.72 | 10.83 | 137,497 | -0.05(-0.50%) |
Oct 09, 2009 | 10.89 | 10.94 | 10.75 | 10.89 | 220,351 | +0.00(+0.00%) |
Oct 08, 2009 | 11.32 | 11.47 | 10.84 | 10.89 | 362,639 | -0.61(-5.34%) |
Oct 07, 2009 | 11.51 | 11.56 | 11.33 | 11.50 | 270,646 | +0.07(+0.57%) |
Oct 06, 2009 | 11.37 | 11.66 | 11.25 | 11.44 | 172,383 | +0.20(+1.79%) |
Oct 05, 2009 | 10.90 | 11.32 | 10.88 | 11.24 | 314,897 | +0.37(+3.40%) |
Oct 02, 2009 | 11.12 | 11.17 | 10.74 | 10.87 | 309,023 | -0.42(-3.71%) |
Oct 01, 2009 | 11.66 | 11.93 | 11.24 | 11.28 | 288,594 | -0.41(-3.53%) |
Sep 30, 2009 | 11.77 | 11.87 | 11.27 | 11.70 | 236,207 | -0.06(-0.51%) |
Sep 29, 2009 | 11.79 | 12.07 | 11.63 | 11.76 | 154,525 | -0.04(-0.37%) |
Sep 28, 2009 | 11.16 | 11.80 | 11.16 | 11.80 | 188,627 | +0.65(+5.85%) |
Sep 25, 2009 | 10.87 | 11.40 | 10.80 | 11.15 | 216,721 | +0.23(+2.09%) |
Sep 24, 2009 | 11.18 | 11.45 | 10.74 | 10.92 | 371,635 | -0.17(-1.52%) |
Sep 23, 2009 | 11.13 | 11.47 | 11.00 | 11.09 | 448,331 | +0.05(+0.44%) |
Sep 22, 2009 | 11.14 | 11.19 | 10.80 | 11.04 | 151,142 | +0.02(+0.20%) |
Sep 21, 2009 | 10.81 | 11.07 | 10.73 | 11.02 | 146,030 | +0.15(+1.40%) |
Sep 18, 2009 | 10.71 | 11.07 | 10.71 | 10.87 | 429,222 | +0.19(+1.78%) |
Sep 17, 2009 | 10.88 | 11.06 | 10.59 | 10.68 | 257,286 | +0.08(+0.72%) |
Sep 16, 2009 | 10.46 | 10.81 | 10.41 | 10.60 | 207,880 | +0.22(+2.15%) |
Sep 15, 2009 | 9.953 | 10.44 | 9.953 | 10.38 | 154,475 | +0.40(+4.03%) |
Sep 14, 2009 | 9.790 | 9.980 | 9.790 | 9.975 | 209,195 | +0.18(+1.89%) |
Sep 11, 2009 | 9.964 | 9.991 | 9.697 | 9.790 | 168,968 | -0.14(-1.37%) |
Sep 10, 2009 | 9.839 | 9.953 | 9.686 | 9.926 | 137,497 | +0.08(+0.77%) |
Sep 09, 2009 | 9.703 | 9.942 | 9.621 | 9.850 | 178,651 | +0.11(+1.17%) |
Sep 08, 2009 | 9.828 | 9.839 | 9.621 | 9.735 | 122,984 | +0.06(+0.62%) |
Sep 04, 2009 | 9.567 | 9.692 | 9.431 | 9.676 | 157,112 | +0.14(+1.48%) |
Sep 03, 2009 | 9.442 | 9.556 | 9.154 | 9.534 | 275,333 | +0.20(+2.10%) |
Sep 02, 2009 | 9.502 | 9.583 | 9.290 | 9.339 | 403,855 | -0.17(-1.83%) |
Sep 01, 2009 | 9.621 | 9.798 | 9.458 | 9.513 | 199,971 | -0.20(-2.02%) |
Aug 31, 2009 | 9.752 | 9.888 | 9.572 | 9.708 | 173,093 | -0.17(-1.71%) |
Aug 28, 2009 | 10.20 | 10.23 | 9.665 | 9.877 | 148,572 | -0.21(-2.10%) |
Aug 27, 2009 | 9.953 | 10.11 | 9.784 | 10.09 | 142,177 | +0.11(+1.09%) |
Aug 26, 2009 | 9.839 | 10.25 | 9.784 | 9.980 | 162,574 | +0.14(+1.44%) |
Aug 25, 2009 | 9.714 | 10.05 | 9.654 | 9.839 | 85,938 | +0.16(+1.69%) |
Aug 24, 2009 | 9.850 | 9.920 | 9.573 | 9.676 | 165,015 | -0.17(-1.71%) |
Aug 21, 2009 | 9.583 | 10.15 | 9.583 | 9.844 | 290,735 | +0.39(+4.14%) |
Aug 20, 2009 | 9.083 | 9.534 | 9.029 | 9.453 | 139,924 | +0.40(+4.44%) |
Aug 19, 2009 | 9.012 | 9.116 | 8.974 | 9.050 | 98,899 | -0.07(-0.77%) |
Aug 18, 2009 | 9.105 | 9.235 | 9.018 | 9.121 | 125,491 | +0.23(+2.60%) |
Aug 17, 2009 | 9.012 | 9.127 | 8.822 | 8.890 | 184,096 | -0.36(-3.85%) |
Aug 14, 2009 | 9.094 | 9.246 | 8.822 | 9.246 | 179,379 | +0.19(+2.10%) |
Aug 13, 2009 | 9.132 | 9.246 | 9.007 | 9.056 | 185,728 | -0.04(-0.48%) |
Aug 12, 2009 | 9.099 | 9.485 | 9.034 | 9.099 | 210,880 | -0.05(-0.59%) |
Aug 11, 2009 | 9.159 | 9.273 | 8.974 | 9.154 | 231,072 | -0.05(-0.53%) |
Aug 10, 2009 | 9.214 | 9.360 | 8.953 | 9.203 | 228,403 | -0.09(-0.99%) |
Aug 07, 2009 | 8.143 | 9.730 | 8.137 | 9.295 | 243,527 | +0.57(+6.48%) |
Aug 06, 2009 | 8.800 | 9.099 | 8.692 | 8.730 | 228,350 | -0.05(-0.56%) |
Aug 05, 2009 | 8.686 | 8.806 | 8.436 | 8.779 | 588,356 | +0.11(+1.32%) |
Aug 04, 2009 | 8.425 | 8.724 | 8.425 | 8.665 | 184,387 | +0.18(+2.18%) |
Aug 03, 2009 | 8.474 | 8.605 | 8.398 | 8.480 | 116,425 | +0.16(+1.96%) |
Jul 31, 2009 | 8.311 | 8.523 | 8.164 | 8.317 | 185,126 | -0.01(-0.13%) |
Jul 30, 2009 | 8.213 | 8.507 | 8.164 | 8.328 | 128,972 | +0.20(+2.47%) |
Jul 29, 2009 | 8.251 | 8.251 | 8.012 | 8.126 | 153,959 | -0.09(-1.12%) |
Jul 28, 2009 | 8.105 | 8.230 | 7.991 | 8.219 | 237,300 | +0.09(+1.07%) |
Jul 27, 2009 | 8.072 | 8.143 | 7.914 | 8.132 | 180,906 | +0.02(+0.20%) |
Jul 24, 2009 | 7.860 | 8.154 | 7.860 | 8.116 | 2,496 | +0.11(+1.36%) |
Jul 23, 2009 | 7.784 | 8.148 | 7.626 | 8.007 | 252,061 | +0.27(+3.51%) |
Jul 22, 2009 | 7.643 | 7.882 | 7.610 | 7.735 | 128,904 | +0.07(+0.85%) |
Jul 21, 2009 | 7.724 | 7.735 | 7.442 | 7.670 | 277,337 | +0.00(+0.00%) |
Jul 20, 2009 | 7.512 | 7.681 | 7.393 | 7.670 | 274,112 | +0.16(+2.17%) |
Jul 17, 2009 | 7.588 | 7.621 | 7.393 | 7.507 | 204,940 | -0.08(-1.07%) |
Jul 16, 2009 | 7.512 | 7.588 | 7.289 | 7.588 | 333,901 | +0.03(+0.36%) |
Jul 15, 2009 | 7.447 | 7.583 | 7.230 | 7.561 | 490,826 | +0.19(+2.58%) |
Jul 14, 2009 | 7.153 | 7.371 | 7.045 | 7.371 | 212,666 | -0.03(-0.37%) |
Jul 13, 2009 | 7.365 | 7.463 | 7.110 | 7.398 | 218,553 | +0.16(+2.18%) |
Jul 10, 2009 | 7.219 | 7.567 | 6.958 | 7.240 | 225,224 | +0.01(+0.08%) |
Jul 09, 2009 | 7.507 | 7.686 | 7.159 | 7.235 | 366,925 | -0.49(-6.40%) |
Jul 08, 2009 | 7.798 | 7.827 | 7.545 | 7.730 | 371,547 | +0.00(+0.00%) |
Jul 07, 2009 | 7.909 | 7.936 | 7.692 | 7.730 | 383,768 | -0.12(-1.52%) |
Jul 06, 2009 | 7.480 | 7.898 | 7.202 | 7.849 | 567,566 | +0.70(+9.81%) |
Jul 02, 2009 | 7.556 | 7.599 | 7.148 | 7.148 | 290,636 | -0.42(-5.53%) |
Jul 01, 2009 | 7.534 | 7.784 | 7.534 | 7.567 | 263,920 | +0.08(+1.02%) |
Jun 30, 2009 | 7.469 | 7.615 | 7.398 | 7.490 | 188,235 | +0.04(+0.58%) |
Jun 29, 2009 | 7.436 | 7.518 | 7.230 | 7.447 | 265,701 | +0.02(+0.22%) |
Jun 26, 2009 | 7.240 | 7.480 | 7.104 | 7.431 | 801,154 | +0.16(+2.24%) |
Jun 25, 2009 | 7.018 | 7.268 | 7.012 | 7.268 | 176,255 | +0.05(+0.75%) |
Jun 24, 2009 | 7.061 | 7.382 | 7.061 | 7.213 | 248,205 | +0.23(+3.27%) |
Jun 23, 2009 | 7.485 | 7.539 | 6.958 | 6.985 | 293,469 | -0.46(-6.14%) |
Jun 22, 2009 | 7.610 | 7.681 | 7.393 | 7.442 | 246,082 | -0.22(-2.84%) |
Jun 19, 2009 | 7.735 | 7.773 | 7.583 | 7.659 | 419,343 | +0.00(+0.00%) |
Jun 18, 2009 | 7.643 | 7.768 | 7.501 | 7.659 | 181,329 | +0.02(+0.28%) |
Jun 17, 2009 | 7.708 | 7.827 | 7.599 | 7.637 | 187,391 | -0.04(-0.50%) |
Jun 16, 2009 | 7.751 | 7.860 | 7.507 | 7.675 | 286,134 | -0.04(-0.49%) |
Jun 15, 2009 | 7.882 | 7.882 | 7.632 | 7.713 | 281,148 | -0.22(-2.81%) |
Jun 12, 2009 | 7.637 | 7.952 | 7.626 | 7.936 | 157,217 | +0.26(+3.33%) |
Jun 11, 2009 | 7.925 | 8.001 | 7.637 | 7.681 | 230,285 | -0.31(-3.88%) |
Jun 10, 2009 | 8.061 | 8.099 | 7.735 | 7.991 | 590,573 | +0.00(+0.00%) |
Jun 09, 2009 | 8.181 | 8.208 | 7.974 | 7.991 | 208,941 | -0.16(-2.00%) |
Jun 08, 2009 | 8.045 | 8.306 | 7.996 | 8.154 | 235,477 | +0.09(+1.08%) |
Jun 05, 2009 | 8.192 | 8.289 | 7.963 | 8.067 | 237,296 | +0.08(+0.95%) |
Jun 04, 2009 | 7.936 | 8.148 | 7.659 | 7.991 | 274,073 | +0.09(+1.10%) |
Jun 03, 2009 | 7.974 | 7.974 | 7.784 | 7.904 | 262,662 | +0.01(+0.07%) |
Jun 02, 2009 | 7.789 | 8.078 | 7.773 | 7.898 | 291,416 | -0.01(-0.14%) |
Jun 01, 2009 | 7.724 | 8.154 | 7.610 | 7.909 | 339,531 | +0.23(+3.05%) |
May 29, 2009 | 7.692 | 7.838 | 7.507 | 7.675 | 415,864 | +0.09(+1.15%) |
May 28, 2009 | 7.588 | 7.784 | 7.480 | 7.588 | 208,959 | +0.03(+0.43%) |
May 27, 2009 | 7.991 | 8.045 | 7.490 | 7.556 | 248,880 | -0.53(-6.52%) |
May 26, 2009 | 7.077 | 8.208 | 7.066 | 8.083 | 433,715 | +0.83(+11.47%) |
May 22, 2009 | 7.442 | 7.664 | 7.115 | 7.251 | 224,643 | -0.15(-2.06%) |
May 21, 2009 | 7.539 | 7.670 | 7.284 | 7.403 | 313,310 | -0.21(-2.78%) |
May 20, 2009 | 7.719 | 7.882 | 7.561 | 7.615 | 371,823 | -0.07(-0.92%) |
May 19, 2009 | 7.974 | 8.029 | 7.686 | 7.686 | 299,050 | -0.29(-3.61%) |
May 18, 2009 | 7.871 | 8.110 | 7.637 | 7.974 | 164,007 | +0.29(+3.82%) |
May 15, 2009 | 7.692 | 7.909 | 7.583 | 7.681 | 260,763 | -0.07(-0.84%) |
May 14, 2009 | 7.186 | 8.023 | 7.186 | 7.746 | 361,953 | +0.63(+8.86%) |
May 13, 2009 | 7.664 | 7.664 | 7.066 | 7.115 | 486,848 | -0.70(-8.97%) |
May 12, 2009 | 7.784 | 8.061 | 7.528 | 7.817 | 218,884 | +0.11(+1.41%) |
May 11, 2009 | 8.143 | 8.289 | 7.556 | 7.708 | 293,268 | -0.50(-6.09%) |
May 08, 2009 | 7.773 | 8.366 | 7.518 | 8.208 | 268,935 | +0.68(+9.10%) |
May 07, 2009 | 8.039 | 8.148 | 7.507 | 7.523 | 254,030 | -0.43(-5.46%) |
May 06, 2009 | 8.105 | 8.333 | 7.779 | 7.958 | 293,182 | +0.03(+0.41%) |
May 05, 2009 | 8.355 | 8.382 | 7.762 | 7.925 | 347,820 | -0.50(-5.94%) |
May 04, 2009 | 8.088 | 8.436 | 8.061 | 8.425 | 392,278 | +0.46(+5.73%) |
May 01, 2009 | 7.898 | 8.257 | 7.811 | 7.969 | 483,189 | +0.01(+0.07%) |
Apr 30, 2009 | 8.692 | 8.741 | 7.746 | 7.963 | 474,810 | -0.73(-8.44%) |
Apr 29, 2009 | 7.947 | 8.855 | 7.904 | 8.697 | 432,563 | +0.76(+9.59%) |
Apr 28, 2009 | 7.860 | 8.436 | 7.610 | 7.936 | 383,387 | +0.01(+0.07%) |
Apr 27, 2009 | 7.914 | 8.224 | 7.746 | 7.931 | 455,837 | -0.07(-0.82%) |
Apr 24, 2009 | 8.018 | 8.262 | 7.882 | 7.996 | 439,206 | +0.15(+1.94%) |
Apr 23, 2009 | 7.909 | 8.034 | 7.572 | 7.844 | 257,153 | -0.03(-0.41%) |
Apr 22, 2009 | 7.572 | 8.175 | 7.436 | 7.876 | 599,420 | +0.16(+2.04%) |
Apr 21, 2009 | 6.871 | 7.746 | 6.871 | 7.719 | 570,403 | +0.80(+11.55%) |
Apr 20, 2009 | 7.246 | 7.278 | 6.762 | 6.920 | 515,179 | -0.59(-7.89%) |
Apr 17, 2009 | 7.567 | 7.795 | 7.442 | 7.512 | 226,245 | +0.01(+0.07%) |
Apr 16, 2009 | 7.420 | 7.768 | 7.235 | 7.507 | 222,025 | +0.11(+1.54%) |
Apr 15, 2009 | 6.931 | 7.469 | 6.860 | 7.393 | 340,513 | +0.45(+6.42%) |
Apr 14, 2009 | 7.240 | 7.474 | 6.816 | 6.947 | 288,143 | -0.51(-6.78%) |
Apr 13, 2009 | 7.300 | 7.518 | 7.066 | 7.452 | 421,233 | +0.08(+1.03%) |
Apr 09, 2009 | 6.958 | 7.431 | 6.767 | 7.376 | 389,925 | +0.51(+7.44%) |
Apr 08, 2009 | 7.230 | 7.364 | 6.621 | 6.865 | 291,515 | -0.56(-7.54%) |
Apr 07, 2009 | 7.501 | 7.790 | 7.349 | 7.425 | 426,514 | -0.10(-1.30%) |
Apr 06, 2009 | 7.414 | 7.648 | 7.197 | 7.523 | 510,400 | +0.12(+1.62%) |
Apr 03, 2009 | 7.306 | 7.713 | 7.170 | 7.403 | 775,420 | +0.11(+1.57%) |
Apr 02, 2009 | 7.050 | 7.414 | 6.876 | 7.289 | 403,338 | +0.58(+8.67%) |