Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.03 | 16.32 | 15.48 | 15.60 | 403,846 | -0.27(-1.70%) |
Apr 29, 2010 | 15.66 | 15.89 | 14.82 | 15.87 | 332,300 | +0.62(+4.07%) |
Apr 28, 2010 | 16.87 | 16.87 | 15.01 | 15.25 | 630,019 | -1.56(-9.28%) |
Apr 27, 2010 | 17.52 | 17.69 | 16.70 | 16.81 | 306,064 | -0.83(-4.71%) |
Apr 26, 2010 | 17.55 | 18.00 | 17.55 | 17.64 | 296,753 | +0.14(+0.80%) |
Apr 23, 2010 | 17.28 | 17.62 | 17.08 | 17.50 | 334,667 | +0.21(+1.21%) |
Apr 22, 2010 | 16.30 | 17.47 | 16.21 | 17.29 | 133,765 | +0.74(+4.47%) |
Apr 21, 2010 | 16.25 | 16.55 | 16.07 | 16.55 | 203,384 | +0.38(+2.35%) |
Apr 20, 2010 | 15.55 | 16.22 | 15.38 | 16.17 | 71,171 | +0.76(+4.93%) |
Apr 19, 2010 | 15.48 | 15.71 | 14.64 | 15.41 | 141,207 | -0.14(-0.90%) |
Apr 16, 2010 | 15.94 | 15.95 | 15.27 | 15.55 | 232,366 | -0.43(-2.69%) |
Apr 15, 2010 | 15.98 | 16.05 | 15.62 | 15.98 | 108,638 | +0.02(+0.13%) |
Apr 14, 2010 | 14.71 | 16.05 | 14.71 | 15.96 | 244,034 | +1.39(+9.54%) |
Apr 13, 2010 | 14.72 | 14.79 | 14.44 | 14.57 | 98,313 | -0.23(-1.55%) |
Apr 12, 2010 | 14.94 | 14.99 | 14.74 | 14.80 | 88,399 | -0.08(-0.54%) |
Apr 09, 2010 | 14.81 | 15.02 | 14.69 | 14.88 | 74,579 | +0.11(+0.74%) |
Apr 08, 2010 | 14.60 | 14.90 | 14.50 | 14.77 | 90,070 | +0.11(+0.75%) |
Apr 07, 2010 | 14.88 | 14.99 | 14.52 | 14.66 | 141,845 | -0.25(-1.68%) |
Apr 06, 2010 | 14.88 | 15.09 | 14.83 | 14.91 | 64,375 | -0.10(-0.67%) |
Apr 05, 2010 | 14.78 | 15.04 | 14.62 | 15.01 | 79,223 | +0.36(+2.46%) |
Apr 01, 2010 | 14.74 | 14.65 | 14.65 | 14.65 | 114,600 | +0.00(+0.00%) |
Mar 31, 2010 | 14.67 | 15.00 | 14.59 | 14.65 | 122,963 | -0.13(-0.88%) |
Mar 30, 2010 | 14.92 | 15.09 | 14.67 | 14.78 | 93,053 | -0.15(-1.00%) |
Mar 29, 2010 | 15.10 | 15.23 | 14.85 | 14.93 | 90,234 | -0.13(-0.86%) |
Mar 26, 2010 | 15.08 | 15.32 | 14.82 | 15.06 | 155,340 | +0.07(+0.47%) |
Mar 25, 2010 | 15.09 | 15.34 | 14.85 | 14.99 | 139,930 | +0.07(+0.47%) |
Mar 24, 2010 | 15.07 | 15.25 | 14.83 | 14.92 | 121,837 | -0.11(-0.73%) |
Mar 23, 2010 | 14.86 | 15.16 | 14.64 | 15.03 | 131,175 | +0.22(+1.49%) |
Mar 22, 2010 | 14.37 | 14.91 | 14.30 | 14.81 | 119,654 | +0.25(+1.72%) |
Mar 19, 2010 | 15.00 | 15.00 | 14.10 | 14.56 | 319,893 | -0.30(-2.02%) |
Mar 18, 2010 | 15.12 | 15.24 | 14.84 | 14.86 | 179,103 | -0.25(-1.65%) |
Mar 17, 2010 | 15.18 | 15.54 | 15.02 | 15.11 | 158,621 | -0.06(-0.40%) |
Mar 16, 2010 | 14.80 | 15.21 | 14.72 | 15.17 | 123,323 | +0.52(+3.55%) |
Mar 15, 2010 | 14.46 | 14.69 | 14.38 | 14.65 | 132,269 | +0.05(+0.34%) |
Mar 12, 2010 | 14.80 | 14.84 | 14.46 | 14.60 | 109,101 | -0.14(-0.95%) |
Mar 11, 2010 | 14.64 | 14.84 | 14.50 | 14.74 | 94,961 | -0.02(-0.14%) |
Mar 10, 2010 | 14.28 | 14.97 | 14.28 | 14.76 | 142,861 | +0.45(+3.14%) |
Mar 09, 2010 | 13.83 | 14.96 | 13.62 | 14.31 | 274,735 | +0.43(+3.10%) |
Mar 08, 2010 | 13.73 | 13.97 | 13.46 | 13.88 | 144,351 | +0.18(+1.31%) |
Mar 05, 2010 | 13.56 | 13.94 | 13.49 | 13.70 | 258,666 | +0.23(+1.71%) |
Mar 04, 2010 | 13.48 | 13.65 | 13.23 | 13.47 | 75,315 | -0.02(-0.15%) |
Mar 03, 2010 | 13.21 | 13.62 | 13.07 | 13.49 | 130,056 | +0.29(+2.20%) |
Mar 02, 2010 | 13.28 | 13.44 | 13.00 | 13.20 | 109,151 | +0.00(+0.00%) |
Mar 01, 2010 | 12.91 | 13.29 | 12.88 | 13.20 | 139,562 | +0.35(+2.72%) |
Feb 26, 2010 | 13.24 | 13.36 | 12.80 | 12.85 | 183,348 | -0.41(-3.09%) |
Feb 25, 2010 | 12.88 | 13.28 | 12.85 | 13.26 | 110,452 | +0.03(+0.23%) |
Feb 24, 2010 | 13.54 | 13.61 | 12.89 | 13.23 | 133,693 | -0.17(-1.27%) |
Feb 23, 2010 | 13.63 | 13.63 | 12.88 | 13.40 | 123,428 | -0.23(-1.69%) |
Feb 22, 2010 | 13.74 | 13.77 | 13.35 | 13.63 | 102,713 | -0.07(-0.51%) |
Feb 19, 2010 | 13.62 | 13.81 | 13.33 | 13.70 | 99,581 | +0.05(+0.37%) |
Feb 18, 2010 | 13.62 | 13.85 | 13.32 | 13.65 | 93,345 | -0.03(-0.22%) |
Feb 17, 2010 | 13.73 | 13.95 | 13.54 | 13.68 | 112,295 | -0.02(-0.15%) |
Feb 16, 2010 | 13.56 | 13.70 | 13.10 | 13.70 | 124,148 | +0.31(+2.32%) |
Feb 12, 2010 | 13.09 | 13.39 | 13.39 | 13.39 | 288,900 | +0.08(+0.60%) |
Feb 11, 2010 | 13.03 | 13.33 | 12.82 | 13.31 | 251,233 | +0.20(+1.53%) |
Feb 10, 2010 | 13.07 | 13.22 | 12.77 | 13.11 | 204,236 | -0.01(-0.08%) |
Feb 09, 2010 | 13.00 | 13.38 | 12.78 | 13.12 | 273,149 | +0.18(+1.39%) |
Feb 08, 2010 | 12.40 | 13.00 | 12.05 | 12.94 | 289,934 | +0.42(+3.35%) |
Feb 05, 2010 | 12.93 | 13.10 | 12.22 | 12.52 | 446,733 | -0.29(-2.26%) |
Feb 04, 2010 | 12.72 | 12.97 | 12.65 | 12.81 | 382,117 | -0.04(-0.31%) |
Feb 03, 2010 | 12.64 | 13.57 | 12.50 | 12.85 | 573,472 | +0.79(+6.55%) |
Feb 02, 2010 | 10.34 | 12.16 | 10.34 | 12.06 | 450,929 | +1.85(+18.12%) |
Feb 01, 2010 | 10.37 | 10.41 | 10.05 | 10.21 | 88,843 | -0.11(-1.07%) |
Jan 29, 2010 | 10.34 | 10.57 | 10.20 | 10.32 | 116,571 | +0.02(+0.19%) |
Jan 28, 2010 | 10.34 | 10.58 | 10.00 | 10.30 | 109,584 | +0.00(+0.00%) |
Jan 27, 2010 | 9.870 | 10.32 | 9.740 | 10.30 | 55,364 | +0.32(+3.21%) |
Jan 26, 2010 | 10.08 | 10.38 | 9.930 | 9.980 | 63,299 | -0.25(-2.44%) |
Jan 25, 2010 | 10.65 | 10.66 | 10.12 | 10.23 | 249,298 | -0.23(-2.20%) |
Jan 22, 2010 | 10.84 | 11.00 | 10.36 | 10.46 | 221,041 | -0.39(-3.59%) |
Jan 21, 2010 | 11.60 | 11.82 | 10.84 | 10.85 | 181,380 | -0.73(-6.30%) |
Jan 20, 2010 | 11.96 | 11.96 | 11.50 | 11.58 | 134,040 | -0.38(-3.18%) |
Jan 19, 2010 | 11.89 | 12.20 | 11.69 | 11.96 | 100,542 | +0.17(+1.44%) |
Jan 15, 2010 | 12.18 | 11.79 | 11.79 | 11.79 | 139,700 | -0.30(-2.48%) |
Jan 14, 2010 | 12.09 | 12.31 | 11.97 | 12.09 | 68,298 | -0.06(-0.49%) |
Jan 13, 2010 | 11.75 | 12.50 | 11.54 | 12.15 | 138,651 | +0.45(+3.85%) |
Jan 12, 2010 | 12.08 | 12.11 | 11.57 | 11.70 | 123,739 | -0.57(-4.65%) |
Jan 11, 2010 | 12.10 | 12.53 | 11.93 | 12.27 | 104,580 | +0.23(+1.91%) |
Jan 08, 2010 | 12.03 | 12.17 | 11.70 | 12.04 | 157,416 | -0.01(-0.08%) |
Jan 07, 2010 | 11.00 | 12.19 | 11.00 | 12.05 | 372,883 | +1.15(+10.55%) |
Jan 06, 2010 | 10.88 | 11.08 | 10.57 | 10.90 | 192,357 | -0.04(-0.37%) |
Jan 05, 2010 | 10.71 | 10.98 | 10.44 | 10.94 | 101,868 | +0.17(+1.58%) |
Jan 04, 2010 | 10.65 | 10.78 | 10.35 | 10.77 | 76,243 | +0.38(+3.66%) |
Dec 31, 2009 | 10.81 | 10.39 | 10.39 | 10.39 | 125,600 | -0.40(-3.71%) |
Dec 30, 2009 | 10.79 | 11.00 | 10.28 | 10.79 | 178,646 | -0.05(-0.46%) |
Dec 29, 2009 | 11.05 | 11.05 | 10.59 | 10.84 | 95,129 | -0.20(-1.81%) |
Dec 28, 2009 | 11.26 | 11.53 | 10.89 | 11.04 | 244,090 | -0.01(-0.09%) |
Dec 24, 2009 | 10.94 | 11.13 | 10.89 | 11.05 | 30,653 | +0.22(+2.03%) |
Dec 23, 2009 | 10.66 | 10.92 | 10.50 | 10.83 | 99,390 | +0.31(+2.95%) |
Dec 22, 2009 | 10.15 | 10.70 | 10.04 | 10.52 | 149,984 | +0.37(+3.65%) |
Dec 21, 2009 | 10.20 | 10.33 | 9.690 | 10.15 | 99,553 | +0.08(+0.79%) |
Dec 18, 2009 | 9.740 | 10.17 | 9.640 | 10.07 | 323,595 | +0.43(+4.46%) |
Dec 17, 2009 | 10.06 | 10.08 | 9.520 | 9.640 | 217,149 | -0.17(-1.73%) |
Dec 16, 2009 | 9.630 | 10.30 | 9.570 | 9.810 | 164,665 | +0.31(+3.26%) |
Dec 15, 2009 | 9.720 | 9.720 | 9.500 | 9.500 | 184,139 | -0.25(-2.56%) |
Dec 14, 2009 | 9.650 | 9.750 | 9.640 | 9.750 | 140,698 | +0.08(+0.83%) |
Dec 11, 2009 | 9.660 | 9.780 | 9.500 | 9.670 | 139,065 | +0.18(+1.90%) |
Dec 10, 2009 | 9.820 | 9.850 | 9.430 | 9.490 | 227,634 | -0.29(-2.97%) |
Dec 09, 2009 | 9.840 | 9.920 | 9.470 | 9.780 | 101,479 | -0.07(-0.71%) |
Dec 08, 2009 | 10.26 | 10.33 | 9.810 | 9.850 | 122,475 | -0.56(-5.38%) |
Dec 07, 2009 | 10.61 | 10.65 | 10.26 | 10.41 | 99,532 | -0.21(-1.98%) |
Dec 04, 2009 | 10.56 | 10.79 | 10.19 | 10.62 | 176,001 | +0.17(+1.63%) |
Dec 03, 2009 | 11.19 | 11.19 | 10.43 | 10.45 | 157,923 | -0.70(-6.28%) |
Dec 02, 2009 | 11.14 | 11.56 | 11.00 | 11.15 | 103,844 | +0.07(+0.63%) |
Dec 01, 2009 | 11.04 | 11.27 | 10.99 | 11.08 | 139,960 | +0.12(+1.09%) |
Nov 30, 2009 | 11.21 | 11.25 | 10.77 | 10.96 | 180,395 | -0.30(-2.66%) |
Nov 27, 2009 | 11.11 | 11.40 | 11.05 | 11.26 | 53,357 | -0.31(-2.68%) |
Nov 25, 2009 | 11.80 | 11.93 | 11.52 | 11.57 | 106,119 | -0.07(-0.60%) |
Nov 24, 2009 | 11.56 | 11.74 | 11.07 | 11.64 | 146,115 | +0.10(+0.87%) |
Nov 23, 2009 | 11.67 | 12.62 | 11.43 | 11.54 | 128,894 | +0.10(+0.87%) |
Nov 20, 2009 | 11.33 | 11.52 | 11.02 | 11.44 | 190,495 | -0.08(-0.69%) |
Nov 19, 2009 | 11.85 | 11.90 | 11.15 | 11.52 | 158,072 | -0.46(-3.84%) |
Nov 18, 2009 | 11.82 | 12.17 | 11.72 | 11.98 | 96,095 | -0.01(-0.08%) |
Nov 17, 2009 | 12.73 | 12.73 | 11.74 | 11.99 | 202,982 | -0.81(-6.33%) |
Nov 16, 2009 | 12.61 | 13.19 | 12.57 | 12.80 | 150,020 | +0.34(+2.73%) |
Nov 13, 2009 | 12.31 | 12.70 | 12.03 | 12.46 | 160,155 | +0.27(+2.21%) |
Nov 12, 2009 | 12.20 | 12.75 | 11.83 | 12.19 | 143,091 | -0.14(-1.14%) |
Nov 11, 2009 | 11.99 | 12.47 | 11.99 | 12.33 | 255,727 | +0.58(+4.94%) |
Nov 10, 2009 | 12.26 | 12.73 | 11.49 | 11.75 | 221,768 | -0.60(-4.86%) |
Nov 09, 2009 | 12.13 | 12.42 | 12.06 | 12.35 | 193,758 | +0.47(+3.96%) |
Nov 06, 2009 | 12.05 | 12.66 | 11.71 | 11.88 | 207,037 | -0.41(-3.34%) |
Nov 05, 2009 | 11.91 | 12.55 | 11.80 | 12.29 | 266,878 | +0.61(+5.22%) |
Nov 04, 2009 | 11.60 | 12.21 | 11.53 | 11.68 | 268,360 | +0.25(+2.19%) |
Nov 03, 2009 | 10.64 | 11.58 | 10.43 | 11.43 | 293,800 | +0.82(+7.73%) |
Nov 02, 2009 | 11.19 | 11.68 | 10.34 | 10.61 | 404,259 | -0.56(-5.01%) |
Oct 30, 2009 | 11.42 | 11.70 | 10.60 | 11.17 | 409,809 | -0.56(-4.77%) |
Oct 29, 2009 | 11.90 | 12.42 | 11.50 | 11.73 | 325,624 | -0.36(-2.98%) |
Oct 28, 2009 | 13.05 | 13.15 | 12.07 | 12.09 | 176,379 | -1.11(-8.41%) |
Oct 27, 2009 | 13.58 | 13.82 | 13.09 | 13.20 | 125,304 | -0.25(-1.86%) |
Oct 26, 2009 | 14.20 | 14.65 | 13.33 | 13.45 | 151,640 | -0.68(-4.81%) |
Oct 23, 2009 | 14.42 | 14.50 | 14.04 | 14.13 | 129,515 | -0.78(-5.23%) |
Oct 22, 2009 | 14.00 | 15.20 | 13.60 | 14.91 | 178,340 | +0.83(+5.89%) |
Oct 21, 2009 | 13.83 | 15.16 | 13.83 | 14.08 | 305,776 | +0.28(+2.03%) |
Oct 20, 2009 | 13.36 | 13.87 | 13.35 | 13.80 | 138,786 | -0.47(-3.29%) |
Oct 19, 2009 | 15.07 | 15.10 | 14.23 | 14.27 | 97,678 | -0.67(-4.48%) |
Oct 16, 2009 | 14.94 | 15.18 | 14.67 | 14.94 | 219,697 | -0.16(-1.06%) |
Oct 15, 2009 | 15.04 | 15.23 | 14.87 | 15.10 | 65,645 | -0.08(-0.53%) |
Oct 14, 2009 | 15.57 | 15.66 | 15.02 | 15.18 | 131,109 | +0.25(+1.67%) |
Oct 13, 2009 | 14.54 | 15.19 | 13.86 | 14.93 | 226,544 | +0.37(+2.54%) |
Oct 12, 2009 | 14.61 | 14.96 | 14.43 | 14.56 | 196,834 | -0.08(-0.55%) |
Oct 09, 2009 | 14.62 | 14.87 | 14.21 | 14.64 | 118,752 | +0.00(+0.00%) |
Oct 08, 2009 | 13.95 | 15.15 | 13.92 | 14.64 | 336,244 | +0.81(+5.86%) |
Oct 07, 2009 | 13.42 | 14.18 | 13.31 | 13.83 | 459,241 | +0.39(+2.90%) |
Oct 06, 2009 | 12.68 | 13.44 | 12.52 | 13.44 | 353,915 | +1.02(+8.21%) |
Oct 05, 2009 | 12.31 | 12.85 | 12.05 | 12.42 | 162,616 | +0.24(+1.97%) |
Oct 02, 2009 | 11.56 | 12.70 | 11.51 | 12.18 | 469,331 | +0.37(+3.13%) |
Oct 01, 2009 | 13.54 | 13.54 | 11.67 | 11.81 | 474,700 | -1.78(-13.10%) |
Sep 30, 2009 | 15.24 | 15.31 | 13.59 | 13.59 | 424,629 | -1.61(-10.59%) |
Sep 29, 2009 | 15.32 | 15.43 | 14.96 | 15.20 | 171,891 | +0.03(+0.20%) |
Sep 28, 2009 | 14.79 | 15.45 | 14.51 | 15.17 | 140,859 | +0.49(+3.34%) |
Sep 25, 2009 | 15.18 | 15.52 | 14.56 | 14.68 | 203,834 | -0.63(-4.11%) |
Sep 24, 2009 | 16.07 | 16.20 | 15.07 | 15.31 | 144,673 | -0.60(-3.77%) |
Sep 23, 2009 | 16.62 | 16.64 | 15.89 | 15.91 | 135,064 | -0.77(-4.62%) |
Sep 22, 2009 | 16.56 | 16.91 | 16.25 | 16.68 | 108,760 | +0.27(+1.65%) |
Sep 21, 2009 | 16.55 | 16.74 | 15.78 | 16.41 | 153,324 | -0.36(-2.15%) |
Sep 18, 2009 | 17.12 | 17.36 | 16.57 | 16.77 | 185,335 | -0.20(-1.18%) |
Sep 17, 2009 | 17.24 | 17.69 | 16.60 | 16.97 | 104,241 | -0.03(-0.18%) |
Sep 16, 2009 | 16.51 | 17.41 | 16.46 | 17.00 | 191,801 | +0.62(+3.78%) |
Sep 15, 2009 | 16.06 | 16.41 | 15.68 | 16.38 | 101,774 | +0.30(+1.87%) |
Sep 14, 2009 | 15.79 | 16.13 | 15.29 | 16.08 | 84,144 | +0.15(+0.94%) |
Sep 11, 2009 | 16.04 | 16.34 | 15.66 | 15.93 | 152,478 | -0.12(-0.75%) |
Sep 10, 2009 | 15.54 | 16.10 | 15.54 | 16.05 | 92,573 | +0.49(+3.15%) |
Sep 09, 2009 | 15.37 | 15.98 | 15.17 | 15.56 | 129,530 | +0.18(+1.17%) |
Sep 08, 2009 | 15.22 | 15.49 | 14.88 | 15.38 | 91,776 | +0.33(+2.19%) |
Sep 04, 2009 | 14.64 | 15.14 | 14.33 | 15.05 | 406,763 | +0.40(+2.73%) |
Sep 03, 2009 | 15.10 | 15.25 | 14.27 | 14.65 | 242,366 | -0.40(-2.66%) |
Sep 02, 2009 | 15.10 | 15.59 | 14.60 | 15.05 | 137,356 | -0.09(-0.59%) |
Sep 01, 2009 | 15.73 | 16.83 | 15.02 | 15.14 | 184,013 | -0.68(-4.30%) |
Aug 31, 2009 | 16.33 | 16.39 | 15.35 | 15.82 | 212,409 | -0.80(-4.81%) |
Aug 28, 2009 | 16.81 | 17.00 | 16.26 | 16.62 | 80,215 | +0.08(+0.48%) |
Aug 27, 2009 | 16.94 | 16.94 | 15.56 | 16.54 | 150,726 | -0.17(-1.02%) |
Aug 26, 2009 | 16.50 | 16.93 | 16.07 | 16.71 | 161,574 | +0.22(+1.33%) |
Aug 25, 2009 | 15.97 | 16.71 | 15.97 | 16.49 | 254,475 | +0.70(+4.43%) |
Aug 24, 2009 | 16.24 | 16.58 | 15.39 | 15.79 | 144,726 | -0.33(-2.05%) |
Aug 21, 2009 | 14.59 | 16.40 | 14.59 | 16.12 | 529,214 | +1.53(+10.49%) |
Aug 20, 2009 | 13.66 | 14.59 | 13.48 | 14.59 | 334,617 | +0.91(+6.65%) |
Aug 19, 2009 | 13.28 | 13.78 | 13.11 | 13.68 | 100,514 | +0.02(+0.15%) |
Aug 18, 2009 | 12.99 | 13.75 | 12.94 | 13.66 | 135,197 | +0.91(+7.14%) |
Aug 17, 2009 | 13.16 | 13.24 | 12.54 | 12.75 | 163,262 | -0.84(-6.18%) |
Aug 14, 2009 | 13.85 | 13.92 | 13.09 | 13.59 | 113,351 | -0.26(-1.88%) |
Aug 13, 2009 | 14.10 | 14.26 | 13.49 | 13.85 | 95,936 | -0.18(-1.28%) |
Aug 12, 2009 | 13.74 | 14.58 | 13.57 | 14.03 | 217,156 | +0.55(+4.08%) |
Aug 11, 2009 | 13.90 | 13.90 | 12.90 | 13.48 | 236,533 | -0.48(-3.44%) |
Aug 10, 2009 | 14.22 | 14.35 | 13.81 | 13.96 | 145,577 | -0.35(-2.45%) |
Aug 07, 2009 | 13.74 | 14.91 | 13.66 | 14.31 | 373,582 | +0.95(+7.11%) |
Aug 06, 2009 | 14.02 | 14.09 | 13.16 | 13.36 | 202,065 | -0.61(-4.37%) |
Aug 05, 2009 | 13.99 | 14.16 | 13.49 | 13.97 | 282,773 | +0.08(+0.58%) |
Aug 04, 2009 | 13.75 | 14.15 | 12.69 | 13.89 | 361,010 | +0.11(+0.80%) |
Aug 03, 2009 | 13.31 | 13.99 | 12.88 | 13.78 | 323,715 | +0.65(+4.95%) |
Jul 31, 2009 | 12.84 | 13.84 | 12.67 | 13.13 | 495,241 | +0.24(+1.86%) |
Jul 30, 2009 | 12.62 | 13.00 | 11.99 | 12.89 | 470,090 | +0.65(+5.31%) |
Jul 29, 2009 | 12.53 | 12.65 | 11.92 | 12.24 | 238,821 | -0.27(-2.16%) |
Jul 28, 2009 | 12.31 | 12.74 | 11.89 | 12.51 | 320,867 | +0.15(+1.21%) |
Jul 27, 2009 | 12.04 | 12.67 | 12.00 | 12.36 | 240,106 | +0.49(+4.13%) |
Jul 24, 2009 | 11.73 | 11.90 | 11.18 | 11.87 | 358 | -0.01(-0.08%) |
Jul 23, 2009 | 10.28 | 11.89 | 10.22 | 11.88 | 475,521 | +1.60(+15.56%) |
Jul 22, 2009 | 9.820 | 10.39 | 9.680 | 10.28 | 147,934 | +0.38(+3.84%) |
Jul 21, 2009 | 9.980 | 10.01 | 9.540 | 9.900 | 183,390 | -0.05(-0.50%) |
Jul 20, 2009 | 9.840 | 10.19 | 9.650 | 9.950 | 287,400 | +0.18(+1.84%) |
Jul 17, 2009 | 10.00 | 10.05 | 9.490 | 9.770 | 164,800 | +0.00(+0.00%) |
Jul 16, 2009 | 9.620 | 9.900 | 9.390 | 9.770 | 154,400 | +0.09(+0.93%) |
Jul 15, 2009 | 9.430 | 9.860 | 9.430 | 9.680 | 234,000 | +0.43(+4.65%) |
Jul 14, 2009 | 8.500 | 9.410 | 8.480 | 9.250 | 254,400 | +0.79(+9.34%) |
Jul 13, 2009 | 8.150 | 8.560 | 7.940 | 8.460 | 181,600 | +0.31(+3.80%) |
Jul 10, 2009 | 8.480 | 8.580 | 7.870 | 8.150 | 203,679 | -0.48(-5.56%) |
Jul 09, 2009 | 8.320 | 8.650 | 8.290 | 8.630 | 188,007 | +0.40(+4.86%) |
Jul 08, 2009 | 8.870 | 8.930 | 8.040 | 8.230 | 168,584 | -0.60(-6.80%) |
Jul 07, 2009 | 8.710 | 9.150 | 8.701 | 8.830 | 144,434 | +0.09(+1.03%) |
Jul 06, 2009 | 9.310 | 9.390 | 8.630 | 8.740 | 193,294 | -0.59(-6.32%) |
Jul 02, 2009 | 9.350 | 9.500 | 9.190 | 9.330 | 155,797 | -0.26(-2.71%) |
Jul 01, 2009 | 9.850 | 9.930 | 9.450 | 9.590 | 397,285 | -0.20(-2.04%) |
Jun 30, 2009 | 9.440 | 9.880 | 9.270 | 9.790 | 259,361 | +0.26(+2.73%) |
Jun 29, 2009 | 9.880 | 9.920 | 9.330 | 9.530 | 421,358 | -0.20(-2.06%) |
Jun 26, 2009 | 9.600 | 10.00 | 9.380 | 9.730 | 593,144 | +0.06(+0.62%) |
Jun 25, 2009 | 9.500 | 9.750 | 9.335 | 9.670 | 623,056 | +0.55(+6.03%) |
Jun 24, 2009 | 9.430 | 9.950 | 8.980 | 9.120 | 291,919 | -0.19(-2.04%) |
Jun 23, 2009 | 9.370 | 9.560 | 8.800 | 9.310 | 344,695 | -0.02(-0.21%) |
Jun 22, 2009 | 9.920 | 10.04 | 9.300 | 9.330 | 332,101 | -0.62(-6.23%) |
Jun 19, 2009 | 10.36 | 10.75 | 9.910 | 9.950 | 635,968 | -0.20(-1.97%) |
Jun 18, 2009 | 10.68 | 10.69 | 10.11 | 10.15 | 288,667 | -0.61(-5.67%) |
Jun 17, 2009 | 10.25 | 10.89 | 9.970 | 10.76 | 253,582 | +0.51(+4.98%) |
Jun 16, 2009 | 10.09 | 10.60 | 10.20 | 10.25 | 223,784 | +0.16(+1.59%) |
Jun 15, 2009 | 10.51 | 10.51 | 9.910 | 10.09 | 229,822 | -0.54(-5.08%) |
Jun 12, 2009 | 10.67 | 10.79 | 10.34 | 10.63 | 156,323 | -0.16(-1.48%) |
Jun 11, 2009 | 11.19 | 11.19 | 10.59 | 10.79 | 134,439 | -0.37(-3.32%) |
Jun 10, 2009 | 11.70 | 11.82 | 10.79 | 11.16 | 229,343 | -0.53(-4.53%) |
Jun 09, 2009 | 11.64 | 12.00 | 11.64 | 11.69 | 112,625 | +0.11(+0.95%) |
Jun 08, 2009 | 11.07 | 11.88 | 10.86 | 11.58 | 384,401 | +0.39(+3.49%) |
Jun 05, 2009 | 11.53 | 11.74 | 11.14 | 11.19 | 173,890 | -0.13(-1.15%) |
Jun 04, 2009 | 11.69 | 11.74 | 11.10 | 11.32 | 285,155 | -0.25(-2.16%) |
Jun 03, 2009 | 12.21 | 12.37 | 11.25 | 11.57 | 295,769 | -0.86(-6.92%) |
Jun 02, 2009 | 12.21 | 12.65 | 11.75 | 12.43 | 447,510 | +0.16(+1.30%) |
Jun 01, 2009 | 11.89 | 12.47 | 11.74 | 12.27 | 370,385 | +0.71(+6.14%) |
May 29, 2009 | 11.51 | 12.20 | 11.41 | 11.56 | 743,812 | +0.15(+1.31%) |
May 28, 2009 | 11.89 | 12.12 | 10.27 | 11.41 | 689,830 | -0.14(-1.21%) |
May 27, 2009 | 12.02 | 12.40 | 11.36 | 11.55 | 359,141 | -0.66(-5.41%) |
May 26, 2009 | 11.13 | 12.21 | 11.13 | 12.21 | 609,776 | +0.85(+7.48%) |
May 22, 2009 | 11.26 | 11.48 | 11.00 | 11.36 | 544,526 | +0.10(+0.89%) |
May 21, 2009 | 11.63 | 11.84 | 11.00 | 11.26 | 661,905 | -0.34(-2.93%) |
May 20, 2009 | 12.10 | 12.25 | 11.55 | 11.60 | 4,944,005 | -0.90(-7.20%) |
May 19, 2009 | 14.10 | 14.10 | 12.06 | 12.50 | 1,244,088 | -2.57(-17.05%) |
May 18, 2009 | 14.28 | 15.44 | 13.90 | 15.07 | 165,010 | +1.33(+9.68%) |
May 15, 2009 | 14.17 | 15.12 | 13.67 | 13.74 | 260,642 | -0.56(-3.92%) |
May 14, 2009 | 13.48 | 15.12 | 12.85 | 14.30 | 232,509 | +0.76(+5.61%) |
May 13, 2009 | 13.93 | 14.31 | 13.52 | 13.54 | 182,372 | -1.11(-7.58%) |
May 12, 2009 | 15.36 | 15.46 | 14.32 | 14.65 | 166,232 | -0.61(-4.00%) |
May 11, 2009 | 15.56 | 16.00 | 14.73 | 15.26 | 127,121 | -0.76(-4.74%) |
May 08, 2009 | 15.51 | 16.11 | 14.57 | 16.02 | 280,992 | +0.53(+3.42%) |
May 07, 2009 | 17.67 | 17.85 | 14.92 | 15.49 | 287,518 | -2.18(-12.34%) |
May 06, 2009 | 17.69 | 18.55 | 16.74 | 17.67 | 274,376 | +0.03(+0.17%) |
May 05, 2009 | 16.69 | 17.78 | 16.56 | 17.64 | 355,431 | +0.86(+5.13%) |
May 04, 2009 | 16.39 | 16.80 | 16.37 | 16.78 | 343,725 | +2.29(+15.80%) |