Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.97 | 12.12 | 11.91 | 11.93 | 735,095 | -0.07(-0.55%) |
Apr 29, 2010 | 11.94 | 12.01 | 11.86 | 11.99 | 599,883 | +0.12(+1.04%) |
Apr 28, 2010 | 11.72 | 11.93 | 11.68 | 11.87 | 513,131 | +0.18(+1.57%) |
Apr 27, 2010 | 11.77 | 11.92 | 11.68 | 11.69 | 596,897 | -0.14(-1.18%) |
Apr 26, 2010 | 11.86 | 12.00 | 11.77 | 11.82 | 647,573 | -0.09(-0.72%) |
Apr 23, 2010 | 11.90 | 11.94 | 11.79 | 11.91 | 808,158 | +0.01(+0.08%) |
Apr 22, 2010 | 11.81 | 11.91 | 11.77 | 11.90 | 634,969 | -0.01(-0.11%) |
Apr 21, 2010 | 11.82 | 11.95 | 11.80 | 11.91 | 685,171 | +0.04(+0.35%) |
Apr 20, 2010 | 11.79 | 11.88 | 11.77 | 11.87 | 787,110 | +0.07(+0.62%) |
Apr 19, 2010 | 11.83 | 11.88 | 11.68 | 11.80 | 1,076,303 | -0.11(-0.90%) |
Apr 16, 2010 | 11.94 | 11.97 | 11.84 | 11.91 | 704,875 | -0.03(-0.24%) |
Apr 15, 2010 | 11.92 | 12.01 | 11.92 | 11.94 | 838,751 | -0.05(-0.42%) |
Apr 14, 2010 | 12.06 | 12.06 | 11.93 | 11.99 | 746,962 | -0.07(-0.60%) |
Apr 13, 2010 | 12.17 | 12.23 | 12.03 | 12.06 | 1,268,575 | -0.17(-1.37%) |
Apr 12, 2010 | 12.13 | 12.28 | 12.10 | 12.23 | 1,003,834 | +0.06(+0.49%) |
Apr 09, 2010 | 12.12 | 12.17 | 12.02 | 12.17 | 357,115 | +0.03(+0.29%) |
Apr 08, 2010 | 12.31 | 12.31 | 12.09 | 12.13 | 468,617 | -0.18(-1.49%) |
Apr 07, 2010 | 12.33 | 12.33 | 12.19 | 12.31 | 522,340 | -0.00(-0.03%) |
Apr 06, 2010 | 12.13 | 12.33 | 12.10 | 12.32 | 511,214 | +0.15(+1.27%) |
Apr 05, 2010 | 12.02 | 12.16 | 12.01 | 12.16 | 524,587 | +0.14(+1.16%) |
Apr 01, 2010 | 11.97 | 12.02 | 12.02 | 12.02 | 861,799 | +0.15(+1.28%) |
Mar 31, 2010 | 11.93 | 12.06 | 11.87 | 11.87 | 626,418 | -0.11(-0.92%) |
Mar 30, 2010 | 12.05 | 12.06 | 11.91 | 11.98 | 538,558 | -0.04(-0.32%) |
Mar 29, 2010 | 11.88 | 12.03 | 11.84 | 12.02 | 462,546 | +0.16(+1.33%) |
Mar 26, 2010 | 11.86 | 11.93 | 11.83 | 11.86 | 402,495 | +0.00(+0.03%) |
Mar 25, 2010 | 11.93 | 11.98 | 11.83 | 11.86 | 522,312 | -0.02(-0.13%) |
Mar 24, 2010 | 11.94 | 11.98 | 11.86 | 11.88 | 707,210 | -0.07(-0.58%) |
Mar 23, 2010 | 11.83 | 11.96 | 11.77 | 11.94 | 568,768 | +0.12(+1.02%) |
Mar 22, 2010 | 11.73 | 11.82 | 11.67 | 11.82 | 688,117 | +0.05(+0.46%) |
Mar 19, 2010 | 11.84 | 11.89 | 11.72 | 11.77 | 1,012,838 | -0.04(-0.32%) |
Mar 18, 2010 | 11.75 | 11.90 | 11.75 | 11.81 | 402,884 | +0.02(+0.19%) |
Mar 17, 2010 | 11.77 | 11.86 | 11.76 | 11.79 | 451,378 | +0.02(+0.13%) |
Mar 16, 2010 | 11.71 | 11.79 | 11.58 | 11.77 | 657,700 | +0.13(+1.14%) |
Mar 15, 2010 | 11.59 | 11.66 | 11.56 | 11.64 | 1,641,980 | -0.06(-0.49%) |
Mar 12, 2010 | 11.64 | 11.71 | 11.55 | 11.70 | 549,261 | +0.06(+0.49%) |
Mar 11, 2010 | 11.58 | 11.64 | 11.51 | 11.64 | 613,351 | +0.05(+0.46%) |
Mar 10, 2010 | 11.58 | 11.64 | 11.50 | 11.58 | 841,634 | -0.03(-0.27%) |
Mar 09, 2010 | 11.67 | 11.70 | 11.47 | 11.62 | 1,134,570 | -0.09(-0.75%) |
Mar 08, 2010 | 11.83 | 11.88 | 11.69 | 11.70 | 798,262 | -0.15(-1.27%) |
Mar 05, 2010 | 11.73 | 11.85 | 11.70 | 11.85 | 702,275 | +0.14(+1.18%) |
Mar 04, 2010 | 11.74 | 11.74 | 11.62 | 11.72 | 382,856 | +0.03(+0.24%) |
Mar 03, 2010 | 11.70 | 11.78 | 11.66 | 11.69 | 457,060 | -0.00(-0.03%) |
Mar 02, 2010 | 11.54 | 11.69 | 11.48 | 11.69 | 690,365 | +0.18(+1.52%) |
Mar 01, 2010 | 11.46 | 11.57 | 11.44 | 11.52 | 565,941 | +0.11(+0.96%) |
Feb 26, 2010 | 11.56 | 11.56 | 11.34 | 11.41 | 854,317 | -0.13(-1.17%) |
Feb 25, 2010 | 11.41 | 11.55 | 11.39 | 11.54 | 552,625 | -0.00(-0.03%) |
Feb 24, 2010 | 11.52 | 11.57 | 11.36 | 11.54 | 656,314 | +0.06(+0.49%) |
Feb 23, 2010 | 11.54 | 11.58 | 11.42 | 11.49 | 612,869 | -0.05(-0.46%) |
Feb 22, 2010 | 11.44 | 11.60 | 11.44 | 11.54 | 612,215 | +0.09(+0.77%) |
Feb 19, 2010 | 11.24 | 11.50 | 11.24 | 11.45 | 806,721 | +0.16(+1.39%) |
Feb 18, 2010 | 11.16 | 11.33 | 11.16 | 11.30 | 606,681 | +0.09(+0.81%) |
Feb 17, 2010 | 11.17 | 11.27 | 11.11 | 11.21 | 583,767 | +0.03(+0.25%) |
Feb 16, 2010 | 11.10 | 11.18 | 11.02 | 11.18 | 723,251 | +0.12(+1.08%) |
Feb 12, 2010 | 10.99 | 11.06 | 11.06 | 11.06 | 1,611,865 | -0.01(-0.06%) |
Feb 11, 2010 | 10.76 | 11.06 | 10.69 | 11.06 | 1,415,500 | +0.27(+2.50%) |
Feb 10, 2010 | 10.65 | 10.80 | 10.49 | 10.80 | 1,201,481 | +0.08(+0.79%) |
Feb 09, 2010 | 10.79 | 10.80 | 10.63 | 10.71 | 1,266,894 | +0.05(+0.50%) |
Feb 08, 2010 | 10.90 | 10.90 | 10.66 | 10.66 | 1,121,268 | -0.24(-2.18%) |
Feb 05, 2010 | 10.98 | 10.99 | 10.80 | 10.90 | 1,036,795 | -0.10(-0.91%) |
Feb 04, 2010 | 11.07 | 11.15 | 10.91 | 11.00 | 617,263 | -0.18(-1.57%) |
Feb 03, 2010 | 11.28 | 11.32 | 11.08 | 11.17 | 704,102 | -0.20(-1.79%) |
Feb 02, 2010 | 11.37 | 11.55 | 11.32 | 11.37 | 896,517 | -0.03(-0.22%) |
Feb 01, 2010 | 11.47 | 11.48 | 11.33 | 11.40 | 444,169 | -0.03(-0.25%) |
Jan 29, 2010 | 11.49 | 11.54 | 11.39 | 11.43 | 941,443 | -0.02(-0.19%) |
Jan 28, 2010 | 11.58 | 11.58 | 11.30 | 11.45 | 739,197 | -0.08(-0.68%) |
Jan 27, 2010 | 11.41 | 11.56 | 11.40 | 11.53 | 544,726 | +0.08(+0.66%) |
Jan 26, 2010 | 11.54 | 11.61 | 11.42 | 11.45 | 955,860 | -0.11(-0.97%) |
Jan 25, 2010 | 11.41 | 11.60 | 11.29 | 11.57 | 724,911 | +0.15(+1.34%) |
Jan 22, 2010 | 11.44 | 11.49 | 11.37 | 11.41 | 866,696 | -0.01(-0.11%) |
Jan 21, 2010 | 11.48 | 11.68 | 11.28 | 11.42 | 861,575 | -0.10(-0.87%) |
Jan 20, 2010 | 11.66 | 11.72 | 11.43 | 11.52 | 842,426 | -0.20(-1.71%) |
Jan 19, 2010 | 11.63 | 11.76 | 11.60 | 11.73 | 904,988 | +0.15(+1.30%) |
Jan 15, 2010 | 11.74 | 11.57 | 11.57 | 11.57 | 1,682,113 | -0.13(-1.10%) |
Jan 14, 2010 | 11.64 | 11.78 | 11.62 | 11.70 | 567,071 | +0.05(+0.40%) |
Jan 13, 2010 | 11.63 | 11.67 | 11.55 | 11.66 | 730,646 | +0.03(+0.22%) |
Jan 12, 2010 | 11.57 | 11.68 | 11.57 | 11.63 | 929,060 | -0.04(-0.35%) |
Jan 11, 2010 | 11.59 | 11.69 | 11.54 | 11.67 | 1,200,699 | +0.14(+1.25%) |
Jan 08, 2010 | 11.58 | 11.58 | 11.46 | 11.53 | 588,059 | -0.09(-0.81%) |
Jan 07, 2010 | 11.64 | 11.67 | 11.45 | 11.62 | 852,194 | -0.06(-0.48%) |
Jan 06, 2010 | 11.73 | 11.79 | 11.62 | 11.68 | 1,244,524 | -0.07(-0.59%) |
Jan 05, 2010 | 11.89 | 11.89 | 11.70 | 11.75 | 1,309,969 | -0.12(-1.00%) |
Jan 04, 2010 | 11.85 | 11.87 | 11.73 | 11.87 | 964,552 | +0.15(+1.31%) |
Dec 31, 2009 | 12.02 | 11.71 | 11.71 | 11.71 | 899,170 | -0.30(-2.53%) |
Dec 30, 2009 | 11.94 | 12.07 | 11.93 | 12.02 | 651,557 | +0.07(+0.58%) |
Dec 29, 2009 | 11.91 | 12.04 | 11.88 | 11.95 | 500,846 | +0.08(+0.69%) |
Dec 28, 2009 | 12.00 | 12.00 | 11.78 | 11.87 | 695,417 | -0.13(-1.12%) |
Dec 24, 2009 | 11.94 | 12.00 | 11.89 | 12.00 | 199,928 | +0.10(+0.87%) |
Dec 23, 2009 | 11.86 | 11.92 | 11.77 | 11.90 | 538,509 | +0.08(+0.64%) |
Dec 22, 2009 | 11.67 | 11.84 | 11.65 | 11.82 | 907,003 | +0.14(+1.23%) |
Dec 21, 2009 | 11.58 | 11.71 | 11.50 | 11.68 | 871,761 | +0.10(+0.84%) |
Dec 18, 2009 | 11.68 | 11.68 | 11.48 | 11.58 | 1,894,098 | -0.01(-0.05%) |
Dec 17, 2009 | 11.62 | 11.66 | 11.48 | 11.59 | 999,270 | -0.10(-0.88%) |
Dec 16, 2009 | 11.87 | 11.90 | 11.67 | 11.69 | 818,637 | -0.08(-0.72%) |
Dec 15, 2009 | 11.76 | 11.90 | 11.71 | 11.78 | 1,081,587 | -0.04(-0.32%) |
Dec 14, 2009 | 11.77 | 11.81 | 11.73 | 11.81 | 662,196 | +0.26(+2.25%) |
Dec 11, 2009 | 11.57 | 11.62 | 11.46 | 11.55 | 694,561 | -0.06(-0.49%) |
Dec 10, 2009 | 11.66 | 11.73 | 11.57 | 11.61 | 520,321 | -0.02(-0.16%) |
Dec 09, 2009 | 11.63 | 11.64 | 11.53 | 11.63 | 396,797 | +0.00(+0.00%) |
Dec 08, 2009 | 11.50 | 11.67 | 11.35 | 11.63 | 511,760 | +0.07(+0.62%) |
Dec 07, 2009 | 11.46 | 11.64 | 11.45 | 11.56 | 664,192 | +0.07(+0.63%) |
Dec 04, 2009 | 11.47 | 11.55 | 11.29 | 11.48 | 936,385 | +0.17(+1.49%) |
Dec 03, 2009 | 11.32 | 11.51 | 11.30 | 11.32 | 1,157,369 | +0.05(+0.42%) |
Dec 02, 2009 | 11.38 | 11.51 | 11.24 | 11.27 | 692,712 | -0.05(-0.47%) |
Dec 01, 2009 | 11.14 | 11.42 | 11.05 | 11.32 | 1,129,825 | +0.29(+2.61%) |
Nov 30, 2009 | 11.03 | 11.04 | 10.84 | 11.03 | 649,615 | -0.03(-0.23%) |
Nov 27, 2009 | 10.98 | 11.22 | 10.94 | 11.06 | 282,938 | -0.21(-1.83%) |
Nov 25, 2009 | 11.37 | 11.41 | 11.22 | 11.27 | 758,927 | -0.05(-0.44%) |
Nov 24, 2009 | 11.33 | 11.33 | 11.18 | 11.32 | 273,531 | +0.02(+0.19%) |
Nov 23, 2009 | 11.23 | 11.43 | 11.21 | 11.29 | 507,367 | +0.21(+1.86%) |
Nov 20, 2009 | 11.06 | 11.10 | 10.97 | 11.09 | 476,014 | -0.03(-0.25%) |
Nov 19, 2009 | 11.30 | 11.33 | 11.09 | 11.11 | 606,636 | -0.29(-2.55%) |
Nov 18, 2009 | 11.41 | 11.43 | 11.31 | 11.41 | 392,046 | +0.01(+0.11%) |
Nov 17, 2009 | 11.25 | 11.39 | 11.18 | 11.39 | 432,406 | +0.10(+0.86%) |
Nov 16, 2009 | 11.04 | 11.35 | 11.04 | 11.30 | 539,690 | +0.34(+3.09%) |
Nov 13, 2009 | 10.85 | 11.01 | 10.80 | 10.96 | 413,407 | -0.00(-0.03%) |
Nov 12, 2009 | 11.14 | 11.24 | 10.95 | 10.96 | 403,895 | -0.18(-1.63%) |
Nov 11, 2009 | 11.28 | 11.31 | 11.10 | 11.14 | 400,683 | -0.09(-0.78%) |
Nov 10, 2009 | 11.20 | 11.30 | 11.17 | 11.23 | 335,554 | -0.01(-0.06%) |
Nov 09, 2009 | 11.19 | 11.24 | 11.12 | 11.24 | 463,564 | +0.09(+0.81%) |
Nov 06, 2009 | 11.11 | 11.28 | 11.09 | 11.15 | 349,463 | -0.07(-0.64%) |
Nov 05, 2009 | 11.08 | 11.23 | 11.04 | 11.22 | 427,399 | +0.23(+2.11%) |
Nov 04, 2009 | 11.04 | 11.13 | 10.94 | 10.99 | 620,724 | -0.04(-0.37%) |
Nov 03, 2009 | 10.91 | 11.03 | 10.82 | 11.03 | 498,579 | +0.08(+0.69%) |
Nov 02, 2009 | 11.12 | 11.12 | 10.83 | 10.95 | 848,956 | -0.07(-0.65%) |
Oct 30, 2009 | 11.17 | 11.18 | 10.88 | 11.02 | 895,160 | -0.19(-1.70%) |
Oct 29, 2009 | 11.20 | 11.24 | 11.00 | 11.21 | 1,047,437 | +0.01(+0.08%) |
Oct 28, 2009 | 11.23 | 11.43 | 11.19 | 11.21 | 770,815 | +0.01(+0.06%) |
Oct 27, 2009 | 11.16 | 11.36 | 11.16 | 11.20 | 586,341 | +0.04(+0.34%) |
Oct 26, 2009 | 11.32 | 11.42 | 11.04 | 11.16 | 800,332 | -0.12(-1.06%) |
Oct 23, 2009 | 11.30 | 11.32 | 11.23 | 11.28 | 588,385 | -0.24(-2.09%) |
Oct 22, 2009 | 11.50 | 11.56 | 11.44 | 11.52 | 605,560 | -0.01(-0.05%) |
Oct 21, 2009 | 11.47 | 11.68 | 11.42 | 11.53 | 1,040,413 | +0.02(+0.16%) |
Oct 20, 2009 | 11.40 | 11.52 | 11.38 | 11.51 | 1,072,107 | -0.03(-0.24%) |
Oct 19, 2009 | 11.47 | 11.57 | 11.28 | 11.54 | 391,148 | +0.13(+1.13%) |
Oct 16, 2009 | 11.37 | 11.47 | 11.29 | 11.41 | 460,349 | -0.03(-0.22%) |
Oct 15, 2009 | 11.29 | 11.44 | 11.24 | 11.43 | 641,996 | +0.07(+0.63%) |
Oct 14, 2009 | 11.39 | 11.40 | 11.23 | 11.36 | 456,843 | +0.06(+0.51%) |
Oct 13, 2009 | 11.38 | 11.42 | 11.25 | 11.30 | 429,504 | -0.08(-0.67%) |
Oct 12, 2009 | 11.40 | 11.41 | 11.32 | 11.38 | 237,689 | +0.10(+0.92%) |
Oct 09, 2009 | 11.19 | 11.30 | 11.13 | 11.28 | 670,830 | +0.09(+0.84%) |
Oct 08, 2009 | 11.36 | 11.36 | 11.15 | 11.18 | 657,263 | -0.08(-0.72%) |
Oct 07, 2009 | 11.21 | 11.29 | 11.13 | 11.27 | 414,908 | +0.04(+0.39%) |
Oct 06, 2009 | 11.17 | 11.22 | 11.02 | 11.22 | 626,804 | +0.14(+1.30%) |
Oct 05, 2009 | 11.15 | 11.20 | 11.03 | 11.08 | 575,849 | -0.02(-0.14%) |
Oct 02, 2009 | 11.06 | 11.24 | 11.00 | 11.09 | 653,955 | -0.05(-0.45%) |
Oct 01, 2009 | 11.36 | 11.37 | 11.12 | 11.14 | 650,656 | -0.23(-2.01%) |
Sep 30, 2009 | 11.49 | 11.49 | 11.29 | 11.37 | 960,040 | -0.08(-0.71%) |
Sep 29, 2009 | 11.48 | 11.51 | 11.35 | 11.45 | 1,189,919 | +0.02(+0.14%) |
Sep 28, 2009 | 11.36 | 11.46 | 11.32 | 11.44 | 702,454 | +0.13(+1.11%) |
Sep 25, 2009 | 11.32 | 11.37 | 11.25 | 11.31 | 733,845 | -0.02(-0.19%) |
Sep 24, 2009 | 11.42 | 11.46 | 11.31 | 11.33 | 699,727 | -0.01(-0.08%) |
Sep 23, 2009 | 11.58 | 11.58 | 11.33 | 11.34 | 763,503 | -0.18(-1.60%) |
Sep 22, 2009 | 11.52 | 11.54 | 11.38 | 11.53 | 563,964 | +0.10(+0.91%) |
Sep 21, 2009 | 11.41 | 11.49 | 11.33 | 11.42 | 731,626 | -0.11(-0.95%) |
Sep 18, 2009 | 11.45 | 11.60 | 11.45 | 11.53 | 1,087,625 | +0.11(+0.99%) |
Sep 17, 2009 | 11.32 | 11.47 | 11.32 | 11.42 | 347,726 | +0.15(+1.31%) |
Sep 16, 2009 | 11.48 | 11.48 | 11.20 | 11.27 | 608,377 | -0.09(-0.80%) |
Sep 15, 2009 | 11.32 | 11.37 | 11.24 | 11.37 | 834,309 | +0.06(+0.53%) |
Sep 14, 2009 | 11.22 | 11.42 | 11.21 | 11.31 | 899,199 | +0.01(+0.06%) |
Sep 11, 2009 | 11.39 | 11.40 | 11.26 | 11.30 | 641,974 | -0.13(-1.12%) |
Sep 10, 2009 | 11.45 | 11.45 | 11.28 | 11.43 | 829,593 | +0.05(+0.47%) |
Sep 09, 2009 | 11.47 | 11.49 | 11.35 | 11.37 | 495,038 | -0.11(-0.98%) |
Sep 08, 2009 | 11.49 | 11.52 | 11.31 | 11.49 | 529,741 | +0.12(+1.02%) |
Sep 04, 2009 | 11.28 | 11.44 | 11.23 | 11.37 | 582,819 | +0.03(+0.30%) |
Sep 03, 2009 | 11.37 | 11.40 | 11.16 | 11.34 | 682,287 | -0.03(-0.22%) |
Sep 02, 2009 | 11.47 | 11.49 | 11.27 | 11.36 | 783,287 | -0.10(-0.87%) |
Sep 01, 2009 | 11.42 | 11.57 | 11.33 | 11.46 | 1,088,315 | -0.05(-0.41%) |
Aug 31, 2009 | 11.68 | 11.75 | 11.43 | 11.51 | 1,086,074 | -0.21(-1.79%) |
Aug 28, 2009 | 11.84 | 11.85 | 11.61 | 11.72 | 1,143,658 | -0.07(-0.58%) |
Aug 27, 2009 | 11.77 | 11.87 | 11.65 | 11.79 | 735,675 | +0.08(+0.70%) |
Aug 26, 2009 | 11.70 | 11.78 | 11.63 | 11.71 | 563,558 | +0.06(+0.48%) |
Aug 25, 2009 | 11.81 | 11.84 | 11.62 | 11.65 | 550,962 | -0.09(-0.75%) |
Aug 24, 2009 | 11.69 | 11.84 | 11.64 | 11.74 | 782,936 | +0.11(+0.92%) |
Aug 21, 2009 | 11.57 | 11.68 | 11.49 | 11.63 | 1,057,055 | +0.10(+0.90%) |
Aug 20, 2009 | 11.48 | 11.53 | 11.37 | 11.53 | 462,306 | +0.05(+0.44%) |
Aug 19, 2009 | 11.28 | 11.50 | 11.23 | 11.48 | 432,623 | +0.10(+0.91%) |
Aug 18, 2009 | 11.49 | 11.50 | 11.31 | 11.37 | 626,248 | +0.07(+0.64%) |
Aug 17, 2009 | 11.27 | 11.47 | 11.24 | 11.30 | 694,634 | -0.18(-1.58%) |
Aug 14, 2009 | 11.60 | 11.60 | 11.34 | 11.48 | 897,008 | -0.09(-0.76%) |
Aug 13, 2009 | 11.63 | 11.69 | 11.44 | 11.57 | 567,914 | +0.02(+0.16%) |
Aug 12, 2009 | 11.50 | 11.66 | 11.48 | 11.55 | 733,532 | -0.03(-0.24%) |
Aug 11, 2009 | 11.47 | 11.63 | 11.37 | 11.58 | 1,078,685 | +0.03(+0.27%) |
Aug 10, 2009 | 11.63 | 11.66 | 11.42 | 11.55 | 1,053,565 | -0.12(-0.99%) |
Aug 07, 2009 | 11.60 | 11.77 | 11.42 | 11.67 | 946,942 | +0.24(+2.08%) |
Aug 06, 2009 | 11.69 | 11.80 | 11.41 | 11.43 | 1,489,394 | -0.25(-2.12%) |
Aug 05, 2009 | 12.01 | 12.03 | 11.64 | 11.68 | 723,538 | -0.29(-2.46%) |
Aug 04, 2009 | 11.98 | 12.09 | 11.86 | 11.97 | 963,095 | -0.09(-0.75%) |
Aug 03, 2009 | 12.21 | 12.21 | 11.93 | 12.06 | 709,754 | -0.03(-0.23%) |
Jul 31, 2009 | 12.39 | 12.40 | 12.08 | 12.09 | 1,435,566 | -0.37(-2.97%) |
Jul 30, 2009 | 12.42 | 12.72 | 12.30 | 12.46 | 1,150,599 | +0.13(+1.09%) |
Jul 29, 2009 | 12.40 | 12.42 | 12.14 | 12.32 | 705,194 | -0.11(-0.88%) |
Jul 28, 2009 | 12.33 | 12.46 | 12.30 | 12.43 | 686,249 | +0.13(+1.04%) |
Jul 27, 2009 | 12.22 | 12.38 | 12.22 | 12.30 | 812,382 | -0.12(-0.98%) |
Jul 24, 2009 | 12.30 | 12.43 | 12.22 | 12.43 | 2,072 | +0.01(+0.08%) |
Jul 23, 2009 | 12.20 | 12.70 | 12.20 | 12.42 | 1,507,589 | +0.17(+1.41%) |
Jul 22, 2009 | 11.88 | 12.29 | 11.88 | 12.25 | 885,686 | +0.28(+2.33%) |
Jul 21, 2009 | 11.94 | 11.99 | 11.82 | 11.97 | 418,044 | +0.13(+1.06%) |
Jul 20, 2009 | 12.00 | 12.03 | 11.73 | 11.84 | 550,722 | -0.08(-0.63%) |
Jul 17, 2009 | 11.99 | 12.02 | 11.84 | 11.92 | 427,054 | -0.05(-0.39%) |
Jul 16, 2009 | 11.85 | 11.99 | 11.74 | 11.96 | 435,803 | +0.09(+0.79%) |
Jul 15, 2009 | 11.83 | 11.90 | 11.77 | 11.87 | 766,520 | +0.15(+1.28%) |
Jul 14, 2009 | 11.73 | 11.75 | 11.51 | 11.72 | 719,821 | +0.02(+0.19%) |
Jul 13, 2009 | 11.41 | 11.71 | 11.41 | 11.70 | 1,242,601 | +0.30(+2.61%) |
Jul 10, 2009 | 11.37 | 11.52 | 11.33 | 11.40 | 543,263 | +0.00(+0.00%) |
Jul 09, 2009 | 11.53 | 11.57 | 11.27 | 11.40 | 864,203 | -0.03(-0.25%) |
Jul 08, 2009 | 11.46 | 11.55 | 11.30 | 11.43 | 946,999 | -0.02(-0.14%) |
Jul 07, 2009 | 11.65 | 11.67 | 11.42 | 11.44 | 635,674 | -0.18(-1.56%) |
Jul 06, 2009 | 11.47 | 11.73 | 11.47 | 11.63 | 790,308 | +0.14(+1.20%) |
Jul 02, 2009 | 11.70 | 11.71 | 11.49 | 11.49 | 566,518 | -0.35(-2.99%) |
Jul 01, 2009 | 11.71 | 11.89 | 11.70 | 11.84 | 962,591 | +0.24(+2.08%) |
Jun 30, 2009 | 11.68 | 11.77 | 11.50 | 11.60 | 1,182,760 | -0.04(-0.32%) |
Jun 29, 2009 | 11.66 | 11.72 | 11.53 | 11.64 | 720,872 | -0.02(-0.19%) |
Jun 26, 2009 | 11.51 | 11.68 | 11.38 | 11.66 | 2,308,706 | +0.13(+1.09%) |
Jun 25, 2009 | 11.42 | 11.57 | 11.37 | 11.53 | 654,121 | +0.23(+1.99%) |
Jun 24, 2009 | 11.45 | 11.49 | 11.27 | 11.31 | 646,045 | -0.03(-0.22%) |
Jun 23, 2009 | 11.57 | 11.59 | 11.32 | 11.33 | 844,252 | -0.13(-1.09%) |
Jun 22, 2009 | 11.44 | 11.57 | 11.37 | 11.46 | 1,188,680 | -0.03(-0.27%) |
Jun 19, 2009 | 11.53 | 11.57 | 11.25 | 11.49 | 4,525,861 | +0.13(+1.19%) |
Jun 18, 2009 | 11.09 | 11.52 | 11.03 | 11.36 | 1,997,627 | +0.29(+2.57%) |
Jun 17, 2009 | 11.05 | 11.23 | 11.05 | 11.07 | 1,408,274 | +0.04(+0.37%) |
Jun 16, 2009 | 11.09 | 11.13 | 10.94 | 11.03 | 1,074,630 | +0.01(+0.06%) |
Jun 15, 2009 | 11.15 | 11.17 | 10.89 | 11.02 | 1,044,580 | -0.18(-1.62%) |
Jun 12, 2009 | 11.02 | 11.26 | 10.86 | 11.21 | 887,024 | +0.12(+1.05%) |
Jun 11, 2009 | 11.08 | 11.22 | 10.99 | 11.09 | 897,229 | +0.01(+0.08%) |
Jun 10, 2009 | 11.12 | 11.14 | 10.90 | 11.08 | 941,520 | +0.06(+0.54%) |
Jun 09, 2009 | 11.20 | 11.20 | 10.87 | 11.02 | 681,121 | -0.12(-1.07%) |
Jun 08, 2009 | 11.04 | 11.24 | 10.98 | 11.14 | 817,044 | +0.14(+1.31%) |
Jun 05, 2009 | 10.99 | 11.02 | 10.83 | 11.00 | 839,118 | +0.07(+0.60%) |
Jun 04, 2009 | 11.07 | 11.07 | 10.90 | 10.93 | 627,142 | -0.07(-0.60%) |
Jun 03, 2009 | 10.99 | 11.05 | 10.88 | 11.00 | 736,684 | -0.04(-0.37%) |
Jun 02, 2009 | 10.84 | 11.08 | 10.81 | 11.04 | 1,524,611 | +0.12(+1.12%) |
Jun 01, 2009 | 10.53 | 10.94 | 10.51 | 10.91 | 1,413,744 | +0.49(+4.75%) |
May 29, 2009 | 10.45 | 10.52 | 10.31 | 10.42 | 1,120,818 | +0.01(+0.06%) |
May 28, 2009 | 10.32 | 10.46 | 10.25 | 10.41 | 1,003,648 | +0.16(+1.59%) |
May 27, 2009 | 10.38 | 10.42 | 10.23 | 10.25 | 820,097 | -0.16(-1.53%) |
May 26, 2009 | 10.07 | 10.49 | 10.02 | 10.41 | 1,543,712 | +0.29(+2.81%) |
May 22, 2009 | 10.18 | 10.29 | 10.09 | 10.12 | 698,635 | -0.02(-0.19%) |
May 21, 2009 | 10.14 | 10.26 | 10.03 | 10.14 | 885,836 | -0.08(-0.83%) |
May 20, 2009 | 10.31 | 10.31 | 10.18 | 10.23 | 1,170,227 | -0.00(-0.03%) |
May 19, 2009 | 9.796 | 10.27 | 9.796 | 10.23 | 2,016,284 | +0.44(+4.51%) |
May 18, 2009 | 9.790 | 9.865 | 9.727 | 9.790 | 1,273,332 | +0.01(+0.06%) |
May 15, 2009 | 9.928 | 9.947 | 9.693 | 9.784 | 1,561,619 | -0.16(-1.64%) |
May 14, 2009 | 10.06 | 10.18 | 9.906 | 9.947 | 1,650,651 | -0.10(-0.97%) |
May 13, 2009 | 10.26 | 10.41 | 10.02 | 10.04 | 1,453,811 | -0.34(-3.32%) |
May 12, 2009 | 10.34 | 10.49 | 10.33 | 10.39 | 1,294,531 | +0.08(+0.76%) |
May 11, 2009 | 10.05 | 10.36 | 10.00 | 10.31 | 1,490,643 | +0.13(+1.23%) |
May 08, 2009 | 10.36 | 10.39 | 10.15 | 10.18 | 1,443,337 | -0.07(-0.64%) |
May 07, 2009 | 10.12 | 10.32 | 10.05 | 10.25 | 1,534,050 | +0.23(+2.31%) |
May 06, 2009 | 10.07 | 10.12 | 9.903 | 10.02 | 1,662,111 | -0.04(-0.44%) |
May 05, 2009 | 10.32 | 10.32 | 9.993 | 10.06 | 1,270,177 | -0.28(-2.70%) |
May 04, 2009 | 10.50 | 10.50 | 10.19 | 10.34 | 2,162,166 | -0.07(-0.63%) |