Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.12 | 14.20 | 13.96 | 13.98 | 1,480,832 | -0.15(-1.09%) |
Feb 25, 2010 | 14.09 | 14.14 | 13.90 | 14.13 | 981,335 | +0.07(+0.51%) |
Feb 24, 2010 | 13.93 | 14.12 | 13.92 | 14.06 | 1,294,604 | +0.14(+1.00%) |
Feb 23, 2010 | 14.04 | 14.19 | 13.76 | 13.92 | 2,216,238 | -0.13(-0.95%) |
Feb 22, 2010 | 14.26 | 14.26 | 13.96 | 14.05 | 1,735,279 | -0.14(-0.98%) |
Feb 19, 2010 | 14.22 | 14.30 | 14.12 | 14.19 | 1,599,412 | -0.08(-0.59%) |
Feb 18, 2010 | 14.05 | 14.34 | 14.03 | 14.28 | 1,808,388 | +0.21(+1.52%) |
Feb 17, 2010 | 13.88 | 14.06 | 13.86 | 14.06 | 2,027,311 | +0.23(+1.69%) |
Feb 16, 2010 | 13.45 | 13.87 | 13.45 | 13.83 | 2,461,359 | +0.43(+3.19%) |
Feb 12, 2010 | 12.92 | 13.40 | 13.40 | 13.40 | 2,281,296 | +0.48(+3.69%) |
Feb 11, 2010 | 12.72 | 13.03 | 12.62 | 12.93 | 1,840,312 | +0.14(+1.09%) |
Feb 10, 2010 | 12.70 | 12.82 | 12.55 | 12.79 | 1,842,239 | +0.11(+0.90%) |
Feb 09, 2010 | 12.96 | 12.96 | 12.63 | 12.67 | 2,329,256 | -0.11(-0.86%) |
Feb 08, 2010 | 13.12 | 13.16 | 12.78 | 12.78 | 1,740,899 | -0.19(-1.45%) |
Feb 05, 2010 | 13.02 | 13.18 | 12.71 | 12.97 | 3,940,086 | +0.05(+0.38%) |
Feb 04, 2010 | 13.39 | 13.56 | 12.91 | 12.92 | 2,978,113 | -0.52(-3.84%) |
Feb 03, 2010 | 13.68 | 13.78 | 13.39 | 13.44 | 1,250,717 | -0.32(-2.31%) |
Feb 02, 2010 | 13.84 | 13.90 | 13.65 | 13.76 | 1,597,171 | -0.03(-0.22%) |
Feb 01, 2010 | 13.90 | 13.90 | 13.63 | 13.79 | 1,817,306 | -0.08(-0.61%) |
Jan 29, 2010 | 13.82 | 13.88 | 13.64 | 13.87 | 2,016,374 | +0.07(+0.54%) |
Jan 28, 2010 | 13.88 | 13.88 | 13.59 | 13.80 | 2,052,675 | +0.04(+0.30%) |
Jan 27, 2010 | 13.43 | 13.75 | 13.28 | 13.75 | 1,835,487 | +0.28(+2.09%) |
Jan 26, 2010 | 13.28 | 13.61 | 13.21 | 13.47 | 1,393,763 | +0.21(+1.56%) |
Jan 25, 2010 | 13.15 | 13.33 | 12.97 | 13.27 | 1,543,840 | +0.29(+2.21%) |
Jan 22, 2010 | 13.38 | 13.71 | 12.98 | 12.98 | 2,885,808 | -0.32(-2.41%) |
Jan 21, 2010 | 13.64 | 13.76 | 13.30 | 13.30 | 2,057,245 | -0.30(-2.22%) |
Jan 20, 2010 | 13.74 | 13.83 | 13.59 | 13.60 | 1,177,301 | -0.21(-1.50%) |
Jan 19, 2010 | 13.59 | 13.88 | 13.59 | 13.81 | 2,044,760 | +0.23(+1.67%) |
Jan 15, 2010 | 13.68 | 13.58 | 13.58 | 13.58 | 1,418,471 | -0.02(-0.18%) |
Jan 14, 2010 | 13.60 | 13.71 | 13.55 | 13.61 | 1,369,822 | -0.05(-0.40%) |
Jan 13, 2010 | 13.65 | 13.70 | 13.46 | 13.66 | 1,485,547 | +0.15(+1.13%) |
Jan 12, 2010 | 13.41 | 13.53 | 13.38 | 13.51 | 1,250,973 | +0.05(+0.37%) |
Jan 11, 2010 | 13.60 | 13.61 | 13.44 | 13.46 | 1,422,780 | -0.10(-0.77%) |
Jan 08, 2010 | 13.33 | 13.59 | 13.32 | 13.56 | 1,598,330 | +0.18(+1.37%) |
Jan 07, 2010 | 13.14 | 13.41 | 13.02 | 13.38 | 2,467,879 | +0.28(+2.11%) |
Jan 06, 2010 | 13.15 | 13.15 | 12.97 | 13.10 | 1,966,388 | -0.01(-0.08%) |
Jan 05, 2010 | 13.04 | 13.11 | 12.85 | 13.11 | 1,343,791 | +0.22(+1.69%) |
Jan 04, 2010 | 12.97 | 13.09 | 12.83 | 12.89 | 1,774,722 | +0.09(+0.73%) |
Dec 31, 2009 | 13.07 | 12.80 | 12.80 | 12.80 | 1,777,947 | -0.26(-2.00%) |
Dec 30, 2009 | 13.09 | 13.09 | 12.85 | 13.06 | 1,563,113 | -0.12(-0.94%) |
Dec 29, 2009 | 13.26 | 13.28 | 12.99 | 13.19 | 1,253,201 | -0.01(-0.08%) |
Dec 28, 2009 | 13.27 | 13.33 | 13.14 | 13.20 | 1,199,972 | -0.14(-1.04%) |
Dec 24, 2009 | 13.02 | 13.33 | 12.85 | 13.33 | 1,802,839 | +0.27(+2.08%) |
Dec 23, 2009 | 13.18 | 13.24 | 13.01 | 13.06 | 1,095,945 | -0.06(-0.49%) |
Dec 22, 2009 | 13.25 | 13.26 | 12.95 | 13.13 | 1,533,831 | -0.17(-1.26%) |
Dec 21, 2009 | 13.54 | 13.56 | 13.17 | 13.29 | 2,951,698 | -0.24(-1.79%) |
Dec 18, 2009 | 13.19 | 13.60 | 13.19 | 13.54 | 4,917,034 | +0.26(+1.97%) |
Dec 17, 2009 | 13.06 | 13.28 | 12.94 | 13.28 | 2,281,709 | +0.20(+1.55%) |
Dec 16, 2009 | 12.97 | 13.14 | 12.96 | 13.07 | 2,205,731 | -0.01(-0.08%) |
Dec 15, 2009 | 12.95 | 13.10 | 12.87 | 13.08 | 2,255,400 | +0.04(+0.34%) |
Dec 14, 2009 | 12.87 | 13.04 | 12.85 | 13.04 | 1,411,559 | +0.18(+1.38%) |
Dec 11, 2009 | 12.55 | 12.86 | 12.49 | 12.86 | 2,038,312 | +0.32(+2.56%) |
Dec 10, 2009 | 12.64 | 12.64 | 12.47 | 12.54 | 1,148,069 | +0.00(+0.00%) |
Dec 09, 2009 | 12.67 | 12.67 | 12.51 | 12.54 | 1,229,870 | -0.01(-0.08%) |
Dec 08, 2009 | 12.59 | 12.70 | 12.36 | 12.55 | 1,301,676 | -0.08(-0.63%) |
Dec 07, 2009 | 12.73 | 12.74 | 12.47 | 12.63 | 1,243,085 | -0.13(-1.01%) |
Dec 04, 2009 | 12.67 | 12.83 | 12.46 | 12.76 | 1,913,214 | +0.26(+2.10%) |
Dec 03, 2009 | 12.64 | 12.79 | 12.43 | 12.49 | 1,904,690 | -0.15(-1.21%) |
Dec 02, 2009 | 12.61 | 12.71 | 12.55 | 12.65 | 1,531,892 | +0.03(+0.27%) |
Dec 01, 2009 | 12.49 | 12.68 | 12.48 | 12.61 | 1,696,933 | +0.12(+0.95%) |
Nov 30, 2009 | 12.33 | 12.59 | 12.26 | 12.49 | 2,538,416 | +0.18(+1.44%) |
Nov 27, 2009 | 12.23 | 12.40 | 12.15 | 12.32 | 967,691 | -0.08(-0.68%) |
Nov 25, 2009 | 12.53 | 12.53 | 12.35 | 12.40 | 1,104,312 | +0.05(+0.44%) |
Nov 24, 2009 | 12.53 | 12.56 | 12.28 | 12.35 | 2,157,991 | -0.06(-0.48%) |
Nov 23, 2009 | 12.53 | 12.58 | 12.25 | 12.41 | 1,958,769 | +0.01(+0.08%) |
Nov 20, 2009 | 12.43 | 12.47 | 12.18 | 12.40 | 2,110,452 | +0.11(+0.92%) |
Nov 19, 2009 | 12.47 | 12.47 | 12.23 | 12.28 | 2,874,368 | -0.22(-1.78%) |
Nov 18, 2009 | 12.21 | 12.53 | 12.21 | 12.50 | 3,326,576 | +0.32(+2.64%) |
Nov 17, 2009 | 12.30 | 12.33 | 12.11 | 12.18 | 2,247,050 | -0.10(-0.84%) |
Nov 16, 2009 | 12.24 | 12.34 | 12.17 | 12.29 | 2,780,671 | +0.14(+1.18%) |
Nov 13, 2009 | 12.13 | 12.18 | 12.01 | 12.14 | 2,077,360 | +0.16(+1.32%) |
Nov 12, 2009 | 12.17 | 12.27 | 11.98 | 11.99 | 2,790,342 | -0.19(-1.54%) |
Nov 11, 2009 | 12.12 | 12.17 | 11.96 | 12.17 | 2,136,064 | +0.19(+1.61%) |
Nov 10, 2009 | 11.96 | 12.03 | 11.81 | 11.98 | 1,937,614 | -0.09(-0.78%) |
Nov 09, 2009 | 11.97 | 12.07 | 11.87 | 12.07 | 3,184,345 | +0.26(+2.17%) |
Nov 06, 2009 | 11.63 | 11.92 | 11.55 | 11.82 | 4,133,727 | +0.28(+2.40%) |
Nov 05, 2009 | 11.49 | 11.59 | 11.36 | 11.54 | 2,510,613 | +0.21(+1.83%) |
Nov 04, 2009 | 11.54 | 11.63 | 11.28 | 11.33 | 2,500,655 | -0.13(-1.12%) |
Nov 03, 2009 | 11.31 | 11.46 | 11.25 | 11.46 | 2,753,893 | +0.05(+0.43%) |
Nov 02, 2009 | 11.40 | 11.53 | 11.14 | 11.41 | 3,004,071 | -0.04(-0.34%) |
Oct 30, 2009 | 11.47 | 11.55 | 11.16 | 11.45 | 5,136,733 | -0.06(-0.56%) |
Oct 29, 2009 | 11.19 | 11.52 | 11.19 | 11.52 | 3,999,836 | +0.53(+4.81%) |
Oct 28, 2009 | 11.37 | 11.50 | 10.95 | 10.99 | 5,437,247 | -0.44(-3.85%) |
Oct 27, 2009 | 11.80 | 11.84 | 11.39 | 11.43 | 4,302,195 | -0.33(-2.82%) |
Oct 26, 2009 | 11.67 | 11.83 | 11.65 | 11.76 | 3,726,351 | +0.14(+1.19%) |
Oct 23, 2009 | 11.57 | 11.63 | 11.50 | 11.62 | 2,550,915 | -0.07(-0.63%) |
Oct 22, 2009 | 11.39 | 11.70 | 11.37 | 11.69 | 2,735,970 | +0.29(+2.56%) |
Oct 21, 2009 | 11.48 | 11.69 | 11.37 | 11.40 | 3,655,110 | -0.06(-0.52%) |
Oct 20, 2009 | 11.47 | 11.52 | 11.42 | 11.46 | 2,895,900 | -0.13(-1.15%) |
Oct 19, 2009 | 11.61 | 11.63 | 11.34 | 11.60 | 3,153,174 | +0.04(+0.34%) |
Oct 16, 2009 | 11.75 | 11.78 | 11.54 | 11.56 | 3,172,986 | -0.15(-1.27%) |
Oct 15, 2009 | 11.85 | 11.90 | 11.63 | 11.70 | 3,286,182 | -0.16(-1.37%) |
Oct 14, 2009 | 11.82 | 11.89 | 11.72 | 11.87 | 3,142,165 | +0.18(+1.52%) |
Oct 13, 2009 | 11.80 | 11.85 | 11.66 | 11.69 | 2,602,652 | -0.12(-1.00%) |
Oct 12, 2009 | 11.76 | 11.86 | 11.71 | 11.81 | 2,112,368 | -0.00(-0.04%) |
Oct 09, 2009 | 11.80 | 11.87 | 11.65 | 11.81 | 3,048,155 | +0.01(+0.13%) |
Oct 08, 2009 | 11.75 | 11.88 | 11.54 | 11.80 | 5,333,163 | +0.15(+1.27%) |
Oct 07, 2009 | 11.78 | 11.86 | 11.29 | 11.65 | 9,456,979 | -0.56(-4.57%) |
Oct 06, 2009 | 12.28 | 12.42 | 12.08 | 12.21 | 1,880,822 | -0.04(-0.36%) |
Oct 05, 2009 | 12.00 | 12.28 | 11.95 | 12.25 | 2,306,157 | +0.35(+2.95%) |
Oct 02, 2009 | 11.99 | 12.39 | 11.88 | 11.90 | 4,482,414 | -0.23(-1.87%) |
Oct 01, 2009 | 12.63 | 12.71 | 12.09 | 12.13 | 4,490,353 | -0.54(-4.29%) |
Sep 30, 2009 | 12.89 | 12.94 | 12.60 | 12.67 | 2,476,159 | -0.14(-1.08%) |
Sep 29, 2009 | 13.07 | 13.09 | 12.79 | 12.81 | 2,196,343 | -0.13(-1.03%) |
Sep 28, 2009 | 12.83 | 13.09 | 12.74 | 12.94 | 2,401,781 | +0.23(+1.79%) |
Sep 25, 2009 | 12.66 | 12.85 | 12.50 | 12.72 | 2,128,134 | +0.12(+0.98%) |
Sep 24, 2009 | 13.10 | 13.21 | 12.58 | 12.59 | 4,578,410 | -0.43(-3.34%) |
Sep 23, 2009 | 13.69 | 13.70 | 13.01 | 13.03 | 3,025,750 | -0.58(-4.25%) |
Sep 22, 2009 | 13.36 | 13.67 | 13.36 | 13.61 | 2,332,695 | +0.31(+2.30%) |
Sep 21, 2009 | 13.16 | 13.42 | 13.04 | 13.30 | 2,413,271 | -0.00(-0.04%) |
Sep 18, 2009 | 13.40 | 13.47 | 13.14 | 13.30 | 2,468,142 | -0.03(-0.22%) |
Sep 17, 2009 | 13.46 | 13.95 | 13.13 | 13.33 | 3,844,906 | -0.02(-0.15%) |
Sep 16, 2009 | 13.08 | 13.73 | 13.08 | 13.35 | 6,375,487 | +0.27(+2.08%) |
Sep 15, 2009 | 12.66 | 13.12 | 12.63 | 13.08 | 4,873,828 | +0.42(+3.32%) |
Sep 14, 2009 | 12.47 | 12.68 | 12.10 | 12.66 | 4,594,437 | -0.11(-0.85%) |
Sep 11, 2009 | 12.77 | 12.85 | 12.63 | 12.77 | 2,039,139 | -0.01(-0.08%) |
Sep 10, 2009 | 12.68 | 12.81 | 12.60 | 12.78 | 1,891,872 | +0.00(+0.04%) |
Sep 09, 2009 | 12.47 | 12.78 | 12.36 | 12.78 | 1,970,454 | +0.27(+2.13%) |
Sep 08, 2009 | 12.29 | 12.54 | 12.24 | 12.51 | 2,104,163 | +0.29(+2.39%) |
Sep 04, 2009 | 12.15 | 12.23 | 11.99 | 12.22 | 1,121,693 | +0.06(+0.49%) |
Sep 03, 2009 | 11.87 | 12.16 | 11.78 | 12.16 | 1,985,759 | +0.34(+2.88%) |
Sep 02, 2009 | 12.22 | 12.25 | 11.80 | 11.82 | 2,948,056 | -0.41(-3.39%) |
Sep 01, 2009 | 12.50 | 12.69 | 12.21 | 12.23 | 3,798,184 | -0.39(-3.09%) |
Aug 31, 2009 | 12.68 | 12.79 | 12.57 | 12.62 | 2,164,944 | -0.19(-1.47%) |
Aug 28, 2009 | 12.85 | 13.02 | 12.66 | 12.81 | 2,965,469 | -0.35(-2.63%) |
Aug 27, 2009 | 12.60 | 13.17 | 12.57 | 13.16 | 5,390,430 | +0.52(+4.15%) |
Aug 26, 2009 | 12.52 | 12.63 | 12.41 | 12.63 | 1,854,957 | +0.11(+0.91%) |
Aug 25, 2009 | 12.57 | 12.65 | 12.43 | 12.52 | 2,226,796 | +0.07(+0.56%) |
Aug 24, 2009 | 12.55 | 12.69 | 12.41 | 12.45 | 2,337,881 | +0.03(+0.24%) |
Aug 21, 2009 | 12.32 | 12.57 | 12.23 | 12.42 | 2,588,560 | +0.17(+1.41%) |
Aug 20, 2009 | 11.70 | 12.25 | 11.66 | 12.25 | 2,542,885 | +0.49(+4.16%) |
Aug 19, 2009 | 11.58 | 11.77 | 11.46 | 11.76 | 2,110,581 | +0.04(+0.38%) |
Aug 18, 2009 | 11.92 | 12.04 | 11.66 | 11.71 | 2,021,133 | +0.11(+0.99%) |
Aug 17, 2009 | 11.82 | 11.94 | 11.53 | 11.60 | 3,900,396 | -0.52(-4.33%) |
Aug 14, 2009 | 12.25 | 12.29 | 11.92 | 12.12 | 1,586,692 | -0.12(-0.97%) |
Aug 13, 2009 | 12.25 | 12.38 | 12.13 | 12.24 | 1,561,931 | +0.04(+0.32%) |
Aug 12, 2009 | 12.20 | 12.50 | 12.16 | 12.20 | 2,229,858 | +0.04(+0.32%) |
Aug 11, 2009 | 12.45 | 12.55 | 12.15 | 12.16 | 2,606,498 | -0.32(-2.57%) |
Aug 10, 2009 | 12.93 | 12.94 | 12.41 | 12.48 | 2,517,979 | -0.46(-3.59%) |
Aug 07, 2009 | 12.65 | 13.12 | 12.58 | 12.95 | 3,965,253 | +0.42(+3.35%) |
Aug 06, 2009 | 12.63 | 12.93 | 12.50 | 12.53 | 3,210,107 | -0.09(-0.74%) |
Aug 05, 2009 | 12.40 | 12.71 | 12.34 | 12.62 | 4,549,164 | +0.21(+1.69%) |
Aug 04, 2009 | 11.69 | 12.61 | 11.69 | 12.41 | 5,636,754 | +0.60(+5.08%) |
Aug 03, 2009 | 11.78 | 11.83 | 11.63 | 11.81 | 3,336,367 | +0.16(+1.40%) |
Jul 31, 2009 | 11.49 | 11.80 | 11.49 | 11.65 | 2,556,240 | -0.02(-0.21%) |
Jul 30, 2009 | 11.59 | 11.76 | 11.53 | 11.67 | 3,380,492 | +0.15(+1.33%) |
Jul 29, 2009 | 11.54 | 11.61 | 11.44 | 11.52 | 1,633,444 | -0.07(-0.64%) |
Jul 28, 2009 | 11.49 | 11.64 | 11.44 | 11.60 | 2,277,976 | +0.13(+1.16%) |
Jul 27, 2009 | 11.32 | 11.58 | 11.26 | 11.46 | 2,440,147 | +0.20(+1.80%) |
Jul 24, 2009 | 11.18 | 11.32 | 11.12 | 11.26 | 1,133 | -0.06(-0.52%) |
Jul 23, 2009 | 11.11 | 11.38 | 11.11 | 11.32 | 3,777,482 | +0.19(+1.69%) |
Jul 22, 2009 | 11.09 | 11.28 | 11.00 | 11.13 | 2,463,128 | -0.01(-0.13%) |
Jul 21, 2009 | 11.21 | 11.21 | 10.96 | 11.15 | 2,654,238 | +0.06(+0.58%) |
Jul 20, 2009 | 10.92 | 11.08 | 10.89 | 11.08 | 2,853,945 | +0.22(+2.00%) |
Jul 17, 2009 | 10.91 | 11.00 | 10.74 | 10.86 | 3,160,187 | -0.08(-0.72%) |
Jul 16, 2009 | 10.73 | 11.01 | 10.66 | 10.94 | 2,534,344 | +0.10(+0.96%) |
Jul 15, 2009 | 10.58 | 10.92 | 10.51 | 10.84 | 4,190,441 | +0.37(+3.54%) |
Jul 14, 2009 | 10.44 | 10.50 | 10.23 | 10.47 | 2,400,350 | +0.00(+0.05%) |
Jul 13, 2009 | 10.08 | 10.48 | 10.00 | 10.46 | 4,691,400 | +0.42(+4.23%) |
Jul 10, 2009 | 10.04 | 10.14 | 9.797 | 10.04 | 3,446,655 | -0.05(-0.54%) |
Jul 09, 2009 | 10.49 | 10.50 | 10.03 | 10.09 | 3,649,052 | -0.24(-2.30%) |
Jul 08, 2009 | 10.59 | 10.59 | 10.18 | 10.33 | 4,440,714 | -0.17(-1.60%) |
Jul 07, 2009 | 10.82 | 10.90 | 10.41 | 10.50 | 3,711,677 | -0.35(-3.23%) |
Jul 06, 2009 | 10.52 | 10.85 | 10.43 | 10.85 | 4,235,874 | +0.35(+3.29%) |
Jul 02, 2009 | 10.85 | 10.96 | 10.50 | 10.50 | 4,192,164 | -0.48(-4.41%) |
Jul 01, 2009 | 10.76 | 11.05 | 10.76 | 10.99 | 2,421,937 | +0.16(+1.46%) |
Jun 30, 2009 | 10.76 | 10.83 | 10.64 | 10.83 | 2,570,295 | +0.14(+1.34%) |
Jun 29, 2009 | 10.94 | 10.94 | 10.55 | 10.69 | 4,539,661 | -0.08(-0.73%) |
Jun 26, 2009 | 11.36 | 11.46 | 10.67 | 10.77 | 25,630,096 | -0.63(-5.55%) |
Jun 25, 2009 | 11.11 | 11.40 | 11.06 | 11.40 | 4,176,388 | +0.29(+2.58%) |
Jun 24, 2009 | 11.05 | 11.21 | 11.03 | 11.11 | 2,886,941 | +0.12(+1.12%) |
Jun 23, 2009 | 11.06 | 11.17 | 10.86 | 10.99 | 3,379,931 | +0.13(+1.23%) |
Jun 22, 2009 | 11.07 | 11.10 | 10.83 | 10.85 | 3,643,213 | -0.27(-2.44%) |
Jun 19, 2009 | 11.07 | 11.14 | 10.90 | 11.13 | 3,610,906 | +0.14(+1.30%) |
Jun 18, 2009 | 10.84 | 11.06 | 10.76 | 10.98 | 1,830,241 | +0.18(+1.65%) |
Jun 17, 2009 | 10.74 | 11.01 | 10.69 | 10.80 | 2,921,316 | +0.06(+0.60%) |
Jun 16, 2009 | 10.88 | 10.94 | 10.57 | 10.74 | 2,174,433 | -0.00(-0.05%) |
Jun 15, 2009 | 10.80 | 11.02 | 10.65 | 10.75 | 4,142,487 | -0.36(-3.25%) |
Jun 12, 2009 | 10.76 | 11.11 | 10.75 | 11.11 | 2,469,089 | +0.31(+2.84%) |
Jun 11, 2009 | 10.82 | 11.05 | 10.77 | 10.80 | 2,339,642 | -0.16(-1.49%) |
Jun 10, 2009 | 11.16 | 11.28 | 10.74 | 10.96 | 3,734,689 | -0.21(-1.86%) |
Jun 09, 2009 | 11.21 | 11.29 | 11.12 | 11.17 | 1,365,902 | -0.06(-0.53%) |
Jun 08, 2009 | 11.21 | 11.36 | 11.09 | 11.23 | 1,905,512 | +0.00(+0.00%) |
Jun 05, 2009 | 11.33 | 11.36 | 11.12 | 11.23 | 3,264,986 | -0.12(-1.05%) |
Jun 04, 2009 | 11.05 | 11.36 | 10.94 | 11.35 | 3,126,786 | +0.24(+2.18%) |
Jun 03, 2009 | 10.87 | 11.13 | 10.80 | 11.11 | 2,042,115 | +0.15(+1.35%) |
Jun 02, 2009 | 10.98 | 11.09 | 10.84 | 10.96 | 2,792,848 | +0.03(+0.32%) |
Jun 01, 2009 | 10.79 | 11.19 | 10.64 | 10.92 | 4,913,093 | +0.32(+2.98%) |
May 29, 2009 | 10.81 | 10.81 | 10.40 | 10.61 | 4,353,908 | -0.03(-0.33%) |
May 28, 2009 | 10.68 | 10.70 | 10.32 | 10.64 | 2,854,716 | +0.15(+1.41%) |
May 27, 2009 | 10.86 | 10.92 | 10.41 | 10.49 | 3,664,467 | -0.38(-3.45%) |
May 26, 2009 | 10.31 | 10.96 | 10.25 | 10.87 | 4,747,078 | +0.53(+5.16%) |
May 22, 2009 | 10.49 | 10.78 | 10.33 | 10.34 | 2,506,515 | -0.37(-3.42%) |
May 21, 2009 | 10.27 | 10.75 | 10.21 | 10.70 | 3,602,519 | +0.36(+3.44%) |
May 20, 2009 | 10.40 | 10.67 | 10.32 | 10.35 | 4,143,327 | -0.02(-0.19%) |
May 19, 2009 | 10.45 | 10.67 | 10.36 | 10.37 | 4,198,022 | -0.22(-2.10%) |
May 18, 2009 | 10.02 | 10.65 | 9.995 | 10.59 | 5,729,605 | +0.65(+6.56%) |
May 15, 2009 | 10.31 | 10.36 | 9.797 | 9.935 | 5,422,255 | -0.41(-3.96%) |
May 14, 2009 | 10.09 | 10.51 | 9.940 | 10.35 | 5,259,556 | +0.21(+2.10%) |
May 13, 2009 | 10.48 | 10.51 | 10.07 | 10.13 | 5,089,013 | -0.47(-4.43%) |
May 12, 2009 | 10.60 | 10.86 | 10.31 | 10.60 | 3,788,772 | +0.07(+0.70%) |
May 11, 2009 | 10.73 | 10.87 | 10.50 | 10.53 | 4,565,946 | -0.43(-3.92%) |
May 08, 2009 | 10.62 | 10.99 | 10.60 | 10.96 | 6,102,405 | +0.48(+4.59%) |
May 07, 2009 | 11.30 | 11.31 | 10.41 | 10.48 | 6,633,811 | -0.65(-5.83%) |
May 06, 2009 | 10.76 | 11.21 | 10.59 | 11.13 | 6,637,734 | +0.50(+4.74%) |
May 05, 2009 | 10.99 | 11.10 | 10.55 | 10.62 | 4,485,169 | -0.46(-4.15%) |
May 04, 2009 | 10.78 | 11.13 | 10.78 | 11.08 | 6,398,169 | +0.66(+6.30%) |
May 01, 2009 | 10.97 | 10.97 | 10.30 | 10.42 | 4,489,713 | -0.61(-5.51%) |
Apr 30, 2009 | 11.17 | 11.48 | 10.95 | 11.03 | 7,771,149 | -0.05(-0.49%) |
Apr 29, 2009 | 10.96 | 11.23 | 10.78 | 11.09 | 7,170,523 | +0.29(+2.70%) |
Apr 28, 2009 | 10.54 | 10.94 | 10.44 | 10.80 | 4,955,339 | +0.13(+1.25%) |
Apr 27, 2009 | 10.93 | 11.03 | 10.45 | 10.66 | 5,786,412 | -0.41(-3.66%) |
Apr 24, 2009 | 10.80 | 11.28 | 10.66 | 11.07 | 7,883,933 | +0.27(+2.47%) |
Apr 23, 2009 | 10.58 | 10.84 | 10.33 | 10.80 | 5,165,453 | +0.27(+2.53%) |
Apr 22, 2009 | 10.68 | 11.06 | 10.36 | 10.53 | 9,073,111 | -0.32(-2.91%) |
Apr 21, 2009 | 9.792 | 10.89 | 9.639 | 10.85 | 8,951,288 | +0.95(+9.64%) |
Apr 20, 2009 | 10.65 | 10.75 | 9.832 | 9.896 | 7,573,340 | -0.97(-8.95%) |
Apr 17, 2009 | 10.86 | 11.11 | 10.58 | 10.87 | 6,848,062 | +0.03(+0.32%) |
Apr 16, 2009 | 10.53 | 11.21 | 10.19 | 10.83 | 7,700,958 | +0.29(+2.72%) |
Apr 15, 2009 | 9.871 | 10.62 | 9.634 | 10.55 | 7,359,588 | +0.53(+5.28%) |
Apr 14, 2009 | 10.57 | 10.62 | 9.945 | 10.02 | 5,778,373 | -0.70(-6.50%) |
Apr 13, 2009 | 10.81 | 10.86 | 10.30 | 10.72 | 6,751,396 | -0.16(-1.50%) |
Apr 09, 2009 | 10.10 | 10.90 | 10.03 | 10.88 | 7,444,073 | +1.21(+12.46%) |
Apr 08, 2009 | 9.624 | 9.777 | 9.397 | 9.674 | 4,995,902 | +0.16(+1.71%) |
Apr 07, 2009 | 10.05 | 10.13 | 9.471 | 9.511 | 5,892,545 | -0.80(-7.72%) |
Apr 06, 2009 | 10.37 | 10.41 | 10.03 | 10.31 | 5,741,943 | -0.23(-2.20%) |
Apr 03, 2009 | 9.837 | 10.57 | 9.674 | 10.54 | 6,840,471 | +0.67(+6.76%) |
Apr 02, 2009 | 9.511 | 9.940 | 9.333 | 9.871 | 8,241,657 | +0.54(+5.83%) |
Apr 01, 2009 | 9.066 | 9.431 | 8.824 | 9.328 | 6,303,764 | +0.03(+0.32%) |
Mar 31, 2009 | 8.656 | 9.308 | 8.646 | 9.298 | 8,647,418 | +0.79(+9.29%) |
Mar 30, 2009 | 8.814 | 8.814 | 8.483 | 8.508 | 4,692,552 | -0.69(-7.47%) |
Mar 26, 2009 | 8.730 | 9.199 | 8.468 | 9.194 | 6,459,850 | +0.54(+6.22%) |
Mar 25, 2009 | 8.646 | 8.937 | 8.152 | 8.656 | 6,100,399 | +0.10(+1.15%) |
Mar 24, 2009 | 9.012 | 9.239 | 8.478 | 8.557 | 6,755,736 | -0.61(-6.68%) |
Mar 23, 2009 | 8.325 | 9.189 | 8.325 | 9.170 | 8,875,557 | +1.24(+15.57%) |
Mar 20, 2009 | 8.433 | 8.517 | 7.925 | 7.934 | 5,400,630 | -0.45(-5.42%) |
Mar 19, 2009 | 8.794 | 8.868 | 8.364 | 8.389 | 8,177,462 | -0.36(-4.07%) |
Mar 18, 2009 | 8.221 | 8.794 | 7.959 | 8.745 | 7,891,533 | +0.45(+5.48%) |
Mar 17, 2009 | 7.732 | 8.310 | 7.668 | 8.290 | 7,452,428 | +0.54(+6.95%) |
Mar 16, 2009 | 8.424 | 8.488 | 7.717 | 7.752 | 6,605,484 | -0.54(-6.55%) |
Mar 13, 2009 | 8.335 | 8.443 | 8.053 | 8.295 | 0 | -0.18(-2.10%) |
Mar 12, 2009 | 8.068 | 8.522 | 7.930 | 8.473 | 7,860,771 | +0.38(+4.70%) |
Mar 11, 2009 | 8.374 | 8.374 | 7.959 | 8.093 | 6,571,549 | -0.21(-2.50%) |
Mar 10, 2009 | 7.757 | 8.330 | 7.599 | 8.300 | 9,273,681 | +0.76(+10.09%) |
Mar 09, 2009 | 7.287 | 7.559 | 7.213 | 7.539 | 5,828,606 | +0.11(+1.53%) |
Mar 06, 2009 | 7.801 | 7.890 | 7.040 | 7.426 | 0 | -0.30(-3.84%) |
Mar 05, 2009 | 8.112 | 8.251 | 7.613 | 7.722 | 8,627,359 | -0.62(-7.46%) |
Mar 04, 2009 | 8.414 | 8.493 | 8.112 | 8.345 | 6,067,562 | +0.01(+0.12%) |