Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.79 | 23.04 | 21.00 | 21.02 | 259,966 | -1.63(-7.21%) |
Apr 29, 2010 | 22.10 | 22.66 | 21.99 | 22.65 | 253,834 | +0.66(+3.00%) |
Apr 28, 2010 | 22.12 | 22.24 | 21.61 | 21.99 | 300,552 | -0.06(-0.26%) |
Apr 27, 2010 | 23.14 | 23.15 | 21.85 | 22.05 | 308,394 | -1.10(-4.77%) |
Apr 26, 2010 | 23.25 | 23.96 | 23.13 | 23.15 | 222,466 | +0.08(+0.33%) |
Apr 23, 2010 | 22.87 | 23.22 | 22.66 | 23.08 | 221,073 | +0.17(+0.74%) |
Apr 22, 2010 | 22.31 | 23.04 | 22.28 | 22.91 | 264,411 | +0.32(+1.42%) |
Apr 21, 2010 | 22.45 | 22.70 | 22.42 | 22.59 | 180,426 | +0.13(+0.59%) |
Apr 20, 2010 | 22.60 | 22.67 | 22.28 | 22.45 | 219,024 | -0.06(-0.25%) |
Apr 19, 2010 | 22.50 | 22.79 | 22.02 | 22.51 | 248,608 | +0.00(+0.00%) |
Apr 16, 2010 | 22.63 | 22.99 | 21.90 | 22.51 | 224,917 | -0.12(-0.54%) |
Apr 15, 2010 | 22.72 | 23.12 | 22.58 | 22.63 | 180,679 | +0.05(+0.21%) |
Apr 14, 2010 | 22.28 | 22.89 | 22.28 | 22.59 | 198,092 | +0.38(+1.70%) |
Apr 13, 2010 | 22.56 | 22.86 | 22.13 | 22.21 | 384,221 | -0.33(-1.47%) |
Apr 12, 2010 | 21.95 | 23.37 | 21.80 | 22.54 | 511,195 | +0.81(+3.74%) |
Apr 09, 2010 | 21.84 | 22.06 | 21.30 | 21.73 | 253,799 | -0.05(-0.22%) |
Apr 08, 2010 | 21.05 | 22.62 | 20.83 | 21.78 | 526,750 | +0.73(+3.45%) |
Apr 07, 2010 | 21.07 | 21.39 | 20.66 | 21.05 | 310,600 | +0.04(+0.18%) |
Apr 06, 2010 | 19.98 | 21.06 | 19.83 | 21.01 | 246,462 | +0.94(+4.70%) |
Apr 05, 2010 | 19.71 | 20.15 | 19.65 | 20.07 | 182,752 | +0.39(+1.97%) |
Apr 01, 2010 | 19.96 | 19.68 | 19.68 | 19.68 | 231,702 | -0.14(-0.71%) |
Mar 31, 2010 | 19.89 | 20.54 | 19.80 | 19.82 | 201,890 | -0.48(-2.37%) |
Mar 30, 2010 | 19.81 | 20.35 | 19.73 | 20.30 | 225,358 | +0.48(+2.43%) |
Mar 29, 2010 | 20.42 | 20.42 | 19.78 | 19.82 | 235,120 | -0.22(-1.11%) |
Mar 26, 2010 | 20.10 | 20.51 | 19.97 | 20.04 | 302,238 | -0.01(-0.07%) |
Mar 25, 2010 | 19.92 | 20.58 | 19.83 | 20.06 | 241,522 | +0.20(+1.00%) |
Mar 24, 2010 | 20.03 | 20.11 | 19.72 | 19.86 | 201,005 | -0.23(-1.13%) |
Mar 23, 2010 | 19.77 | 20.18 | 19.58 | 20.09 | 171,409 | +0.47(+2.41%) |
Mar 22, 2010 | 18.62 | 19.84 | 18.23 | 19.61 | 367,231 | +0.67(+3.54%) |
Mar 19, 2010 | 19.93 | 19.94 | 18.89 | 18.94 | 331,150 | -1.02(-5.11%) |
Mar 18, 2010 | 20.20 | 20.26 | 19.68 | 19.96 | 271,271 | -0.27(-1.35%) |
Mar 17, 2010 | 20.10 | 20.85 | 20.06 | 20.24 | 474,305 | +0.24(+1.18%) |
Mar 16, 2010 | 19.30 | 20.06 | 18.99 | 20.00 | 731,508 | +0.86(+4.49%) |
Mar 15, 2010 | 19.06 | 19.44 | 18.79 | 19.14 | 540,059 | +0.16(+0.85%) |
Mar 12, 2010 | 19.87 | 20.25 | 18.71 | 18.98 | 1,271,091 | +0.57(+3.08%) |
Mar 11, 2010 | 17.88 | 18.53 | 17.48 | 18.42 | 744,647 | +0.92(+5.23%) |
Mar 10, 2010 | 17.71 | 18.00 | 17.43 | 17.50 | 246,887 | -0.10(-0.59%) |
Mar 09, 2010 | 17.90 | 17.91 | 17.35 | 17.60 | 291,976 | -0.09(-0.48%) |
Mar 08, 2010 | 18.08 | 18.86 | 17.65 | 17.69 | 480,360 | -0.07(-0.37%) |
Mar 05, 2010 | 17.04 | 18.02 | 17.04 | 17.75 | 520,775 | +0.76(+4.50%) |
Mar 04, 2010 | 16.39 | 17.20 | 16.26 | 16.99 | 485,186 | +0.73(+4.47%) |
Mar 03, 2010 | 15.75 | 16.27 | 15.75 | 16.26 | 176,645 | +0.56(+3.55%) |
Mar 02, 2010 | 15.90 | 16.17 | 15.71 | 15.71 | 238,481 | -0.22(-1.36%) |
Mar 01, 2010 | 15.72 | 16.22 | 15.63 | 15.92 | 151,235 | +0.29(+1.87%) |
Feb 26, 2010 | 15.73 | 15.78 | 15.38 | 15.63 | 83,208 | -0.10(-0.66%) |
Feb 25, 2010 | 15.56 | 15.75 | 15.21 | 15.73 | 85,047 | -0.02(-0.12%) |
Feb 24, 2010 | 15.61 | 15.98 | 15.38 | 15.75 | 125,053 | +0.17(+1.09%) |
Feb 23, 2010 | 15.73 | 15.73 | 15.09 | 15.58 | 165,162 | -0.12(-0.78%) |
Feb 22, 2010 | 16.28 | 16.47 | 15.71 | 15.71 | 126,202 | -0.53(-3.26%) |
Feb 19, 2010 | 16.61 | 16.61 | 16.10 | 16.23 | 116,125 | -0.39(-2.33%) |
Feb 18, 2010 | 16.66 | 16.67 | 16.34 | 16.62 | 128,312 | -0.06(-0.34%) |
Feb 17, 2010 | 16.56 | 16.93 | 16.47 | 16.68 | 206,807 | +0.16(+0.97%) |
Feb 16, 2010 | 15.90 | 16.53 | 15.33 | 16.52 | 186,948 | +0.78(+4.98%) |
Feb 12, 2010 | 15.69 | 15.73 | 15.73 | 15.73 | 182,861 | +0.02(+0.12%) |
Feb 11, 2010 | 14.32 | 15.75 | 14.32 | 15.72 | 246,230 | +1.42(+9.90%) |
Feb 10, 2010 | 14.00 | 14.35 | 13.85 | 14.30 | 157,686 | +0.22(+1.54%) |
Feb 09, 2010 | 13.51 | 14.12 | 13.34 | 14.08 | 134,139 | +0.68(+5.07%) |
Feb 08, 2010 | 13.67 | 13.91 | 13.36 | 13.40 | 118,879 | -0.25(-1.80%) |
Feb 05, 2010 | 13.70 | 13.89 | 13.30 | 13.65 | 150,485 | -0.06(-0.41%) |
Feb 04, 2010 | 14.12 | 14.28 | 13.70 | 13.71 | 181,262 | -0.42(-2.94%) |
Feb 03, 2010 | 14.33 | 14.68 | 14.08 | 14.12 | 132,427 | -0.20(-1.38%) |
Feb 02, 2010 | 14.50 | 14.64 | 14.27 | 14.32 | 313,436 | -0.19(-1.30%) |
Feb 01, 2010 | 14.59 | 14.61 | 14.02 | 14.51 | 319,936 | -0.08(-0.58%) |
Jan 29, 2010 | 14.62 | 14.83 | 14.45 | 14.59 | 246,781 | -0.03(-0.19%) |
Jan 28, 2010 | 14.83 | 15.07 | 14.54 | 14.62 | 120,005 | -0.12(-0.83%) |
Jan 27, 2010 | 14.54 | 14.92 | 14.46 | 14.74 | 154,842 | +0.11(+0.77%) |
Jan 26, 2010 | 14.95 | 15.04 | 14.61 | 14.63 | 235,796 | -0.34(-2.27%) |
Jan 25, 2010 | 14.82 | 15.29 | 14.82 | 14.97 | 193,195 | +0.28(+1.93%) |
Jan 22, 2010 | 14.45 | 15.55 | 14.27 | 14.69 | 336,223 | +0.16(+1.10%) |
Jan 21, 2010 | 15.29 | 15.51 | 13.82 | 14.53 | 704,490 | -0.71(-4.65%) |
Jan 20, 2010 | 15.56 | 15.61 | 15.15 | 15.23 | 297,683 | -0.39(-2.48%) |
Jan 19, 2010 | 15.70 | 16.36 | 15.54 | 15.62 | 234,204 | -0.09(-0.60%) |
Jan 15, 2010 | 16.10 | 15.72 | 15.72 | 15.72 | 188,688 | -0.31(-1.94%) |
Jan 14, 2010 | 16.25 | 16.36 | 15.92 | 16.03 | 118,670 | -0.19(-1.16%) |
Jan 13, 2010 | 15.50 | 16.26 | 15.50 | 16.22 | 211,507 | +0.73(+4.69%) |
Jan 12, 2010 | 15.90 | 16.05 | 15.25 | 15.49 | 266,571 | -0.57(-3.53%) |
Jan 11, 2010 | 16.44 | 16.44 | 15.86 | 16.06 | 267,018 | -0.39(-2.35%) |
Jan 08, 2010 | 16.39 | 16.46 | 16.16 | 16.44 | 116,824 | +0.03(+0.17%) |
Jan 07, 2010 | 16.81 | 17.43 | 16.26 | 16.41 | 172,201 | -0.31(-1.86%) |
Jan 06, 2010 | 17.00 | 17.93 | 16.69 | 16.73 | 345,730 | -0.11(-0.67%) |
Jan 05, 2010 | 16.82 | 16.99 | 16.30 | 16.84 | 222,691 | -0.15(-0.89%) |
Jan 04, 2010 | 16.47 | 17.21 | 16.47 | 16.99 | 420,677 | +0.59(+3.63%) |
Dec 31, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 117,705 | -0.10(-0.63%) |
Dec 30, 2009 | 16.09 | 16.51 | 16.09 | 16.50 | 118,567 | +0.34(+2.10%) |
Dec 29, 2009 | 16.69 | 16.69 | 16.05 | 16.16 | 154,157 | -0.64(-3.82%) |
Dec 28, 2009 | 16.75 | 17.06 | 16.62 | 16.80 | 113,739 | +0.03(+0.17%) |
Dec 24, 2009 | 16.94 | 16.95 | 16.58 | 16.77 | 70,376 | -0.22(-1.28%) |
Dec 23, 2009 | 17.24 | 17.42 | 16.79 | 16.99 | 140,297 | -0.23(-1.32%) |
Dec 22, 2009 | 17.37 | 17.58 | 16.90 | 17.22 | 273,922 | -0.09(-0.55%) |
Dec 21, 2009 | 16.11 | 17.36 | 15.89 | 17.31 | 346,533 | +1.36(+8.52%) |
Dec 18, 2009 | 17.07 | 17.35 | 15.71 | 15.95 | 570,688 | -1.01(-5.95%) |
Dec 17, 2009 | 17.46 | 17.46 | 16.81 | 16.96 | 323,546 | -0.47(-2.71%) |
Dec 16, 2009 | 17.31 | 17.78 | 17.29 | 17.43 | 298,861 | +0.25(+1.43%) |
Dec 15, 2009 | 17.92 | 17.92 | 17.01 | 17.19 | 472,726 | -0.70(-3.91%) |
Dec 14, 2009 | 17.91 | 18.17 | 16.99 | 17.89 | 1,024,234 | +0.80(+4.70%) |
Dec 11, 2009 | 16.13 | 17.20 | 16.05 | 17.08 | 871,189 | +1.25(+7.87%) |
Dec 10, 2009 | 14.82 | 16.15 | 14.77 | 15.84 | 995,340 | +0.94(+6.34%) |
Dec 09, 2009 | 14.82 | 14.95 | 14.59 | 14.89 | 197,715 | -0.01(-0.06%) |
Dec 08, 2009 | 14.73 | 14.99 | 14.47 | 14.90 | 241,387 | +0.07(+0.45%) |
Dec 07, 2009 | 14.84 | 14.96 | 14.62 | 14.84 | 105,439 | +0.07(+0.45%) |
Dec 04, 2009 | 14.47 | 14.96 | 14.47 | 14.77 | 256,850 | +0.47(+3.30%) |
Dec 03, 2009 | 14.95 | 15.00 | 14.23 | 14.30 | 300,431 | -0.58(-3.87%) |
Dec 02, 2009 | 14.63 | 15.05 | 14.58 | 14.88 | 225,309 | +0.26(+1.81%) |
Dec 01, 2009 | 14.53 | 14.86 | 14.31 | 14.61 | 322,022 | +0.24(+1.64%) |
Nov 30, 2009 | 14.41 | 14.51 | 13.83 | 14.38 | 272,320 | +0.04(+0.26%) |
Nov 27, 2009 | 14.23 | 14.56 | 14.10 | 14.34 | 168,173 | -0.51(-3.43%) |
Nov 25, 2009 | 14.73 | 15.09 | 14.18 | 14.85 | 321,247 | +0.18(+1.22%) |
Nov 24, 2009 | 15.30 | 15.31 | 14.56 | 14.67 | 256,859 | -0.64(-4.19%) |
Nov 23, 2009 | 15.05 | 15.71 | 14.78 | 15.31 | 611,193 | +0.47(+3.18%) |
Nov 20, 2009 | 13.04 | 14.87 | 12.88 | 14.84 | 1,971,109 | +2.30(+18.37%) |
Nov 19, 2009 | 12.49 | 12.69 | 12.38 | 12.53 | 334,203 | +0.05(+0.38%) |
Nov 18, 2009 | 12.64 | 12.64 | 12.41 | 12.49 | 229,160 | -0.09(-0.75%) |
Nov 17, 2009 | 12.28 | 12.74 | 12.28 | 12.58 | 299,330 | +0.37(+3.01%) |
Nov 16, 2009 | 11.99 | 12.36 | 11.98 | 12.21 | 135,443 | +0.25(+2.05%) |
Nov 13, 2009 | 12.02 | 12.15 | 11.87 | 11.97 | 129,358 | -0.03(-0.24%) |
Nov 12, 2009 | 12.11 | 12.27 | 11.97 | 12.00 | 171,440 | -0.20(-1.63%) |
Nov 11, 2009 | 12.26 | 12.64 | 12.11 | 12.20 | 138,483 | +0.06(+0.47%) |
Nov 10, 2009 | 12.36 | 12.40 | 12.00 | 12.14 | 176,528 | -0.27(-2.21%) |
Nov 09, 2009 | 12.40 | 12.82 | 12.13 | 12.41 | 190,216 | +0.06(+0.46%) |
Nov 06, 2009 | 12.05 | 12.65 | 11.90 | 12.36 | 127,916 | +0.11(+0.92%) |
Nov 05, 2009 | 12.13 | 12.28 | 12.01 | 12.24 | 180,946 | +0.24(+1.97%) |
Nov 04, 2009 | 12.08 | 12.32 | 11.97 | 12.01 | 138,972 | +0.03(+0.24%) |
Nov 03, 2009 | 11.97 | 11.99 | 11.63 | 11.98 | 187,024 | +0.00(+0.00%) |
Nov 02, 2009 | 11.87 | 12.30 | 11.46 | 11.98 | 270,123 | +0.10(+0.87%) |
Oct 30, 2009 | 11.71 | 12.00 | 11.60 | 11.87 | 306,981 | +0.03(+0.24%) |
Oct 29, 2009 | 11.12 | 11.94 | 11.02 | 11.85 | 220,610 | +0.76(+6.81%) |
Oct 28, 2009 | 11.77 | 11.83 | 10.62 | 11.09 | 391,445 | -0.76(-6.45%) |
Oct 27, 2009 | 12.91 | 12.91 | 11.80 | 11.86 | 530,423 | -0.98(-7.65%) |
Oct 26, 2009 | 12.65 | 12.96 | 12.60 | 12.84 | 265,245 | +0.16(+1.27%) |
Oct 23, 2009 | 12.73 | 12.83 | 12.49 | 12.68 | 199,915 | -0.04(-0.30%) |
Oct 22, 2009 | 13.00 | 13.04 | 12.46 | 12.71 | 330,985 | -0.26(-2.04%) |
Oct 21, 2009 | 13.37 | 13.53 | 12.87 | 12.98 | 415,594 | -0.44(-3.31%) |
Oct 20, 2009 | 13.08 | 13.83 | 12.98 | 13.42 | 262,278 | -0.26(-1.93%) |
Oct 19, 2009 | 13.92 | 13.96 | 13.51 | 13.69 | 147,541 | -0.26(-1.89%) |
Oct 16, 2009 | 14.04 | 14.11 | 13.68 | 13.95 | 149,613 | -0.22(-1.53%) |
Oct 15, 2009 | 13.88 | 14.21 | 13.69 | 14.17 | 308,875 | +0.26(+1.90%) |
Oct 14, 2009 | 14.10 | 14.14 | 13.76 | 13.90 | 120,825 | -0.03(-0.20%) |
Oct 13, 2009 | 14.02 | 14.06 | 13.73 | 13.93 | 171,543 | -0.09(-0.61%) |
Oct 12, 2009 | 14.04 | 14.12 | 13.93 | 14.02 | 300,040 | +0.09(+0.68%) |
Oct 09, 2009 | 13.62 | 13.94 | 13.61 | 13.92 | 226,503 | +0.30(+2.22%) |
Oct 08, 2009 | 13.45 | 13.94 | 13.33 | 13.62 | 514,833 | +0.19(+1.40%) |
Oct 07, 2009 | 13.43 | 13.50 | 13.31 | 13.43 | 197,002 | +0.01(+0.07%) |
Oct 06, 2009 | 13.28 | 13.46 | 13.14 | 13.42 | 139,452 | +0.21(+1.57%) |
Oct 05, 2009 | 13.09 | 13.37 | 12.98 | 13.21 | 288,963 | +0.13(+1.01%) |
Oct 02, 2009 | 12.57 | 13.09 | 12.34 | 13.08 | 473,805 | +0.10(+0.80%) |
Oct 01, 2009 | 13.26 | 13.75 | 12.94 | 12.98 | 305,387 | -0.47(-3.51%) |
Sep 30, 2009 | 13.22 | 13.71 | 12.98 | 13.45 | 428,607 | +0.19(+1.42%) |
Sep 29, 2009 | 13.21 | 13.40 | 13.06 | 13.26 | 147,114 | +0.01(+0.07%) |
Sep 28, 2009 | 13.00 | 13.50 | 12.97 | 13.25 | 182,757 | +0.25(+1.89%) |
Sep 25, 2009 | 13.07 | 13.18 | 12.98 | 13.01 | 269,670 | -0.11(-0.86%) |
Sep 24, 2009 | 12.98 | 13.23 | 12.73 | 13.12 | 440,803 | +0.14(+1.09%) |
Sep 23, 2009 | 13.40 | 13.41 | 12.90 | 12.98 | 198,201 | -0.30(-2.27%) |
Sep 22, 2009 | 12.95 | 13.45 | 12.75 | 13.28 | 242,717 | +0.42(+3.23%) |
Sep 21, 2009 | 12.98 | 13.04 | 12.66 | 12.87 | 163,378 | -0.08(-0.58%) |
Sep 18, 2009 | 12.58 | 13.10 | 12.55 | 12.94 | 513,116 | +0.39(+3.08%) |
Sep 17, 2009 | 12.36 | 12.61 | 12.18 | 12.55 | 312,274 | +0.08(+0.68%) |
Sep 16, 2009 | 12.46 | 12.72 | 12.14 | 12.47 | 240,688 | -0.01(-0.08%) |
Sep 15, 2009 | 12.47 | 12.84 | 12.39 | 12.48 | 341,169 | -0.22(-1.71%) |
Sep 14, 2009 | 12.52 | 12.79 | 11.62 | 12.70 | 358,111 | -0.01(-0.07%) |
Sep 11, 2009 | 13.26 | 13.26 | 12.62 | 12.70 | 340,224 | -0.47(-3.58%) |
Sep 10, 2009 | 13.21 | 13.35 | 13.11 | 13.18 | 199,357 | -0.01(-0.07%) |
Sep 09, 2009 | 13.16 | 13.21 | 13.00 | 13.19 | 199,499 | +0.08(+0.65%) |
Sep 08, 2009 | 13.21 | 13.21 | 12.86 | 13.10 | 215,398 | +0.04(+0.29%) |
Sep 04, 2009 | 13.03 | 13.20 | 12.90 | 13.06 | 170,206 | +0.11(+0.87%) |
Sep 03, 2009 | 12.63 | 13.00 | 12.36 | 12.95 | 279,250 | +0.40(+3.16%) |
Sep 02, 2009 | 12.66 | 12.74 | 12.27 | 12.55 | 334,973 | -0.24(-1.85%) |
Sep 01, 2009 | 13.18 | 13.69 | 12.64 | 12.79 | 480,611 | -0.58(-4.31%) |
Aug 31, 2009 | 13.22 | 13.58 | 12.58 | 13.37 | 473,063 | +0.02(+0.14%) |
Aug 28, 2009 | 13.90 | 14.20 | 13.18 | 13.35 | 799,026 | -0.27(-2.01%) |
Aug 27, 2009 | 13.02 | 13.66 | 12.80 | 13.62 | 837,354 | +0.84(+6.57%) |
Aug 26, 2009 | 13.21 | 13.50 | 12.47 | 12.78 | 1,678,298 | +0.95(+8.06%) |
Aug 25, 2009 | 11.23 | 11.98 | 11.09 | 11.83 | 643,768 | +0.63(+5.65%) |
Aug 24, 2009 | 10.86 | 11.30 | 10.86 | 11.19 | 333,695 | +0.25(+2.24%) |
Aug 21, 2009 | 11.55 | 11.56 | 10.81 | 10.95 | 548,618 | -0.37(-3.25%) |
Aug 20, 2009 | 11.02 | 11.63 | 10.97 | 11.32 | 415,790 | +0.29(+2.65%) |
Aug 19, 2009 | 10.36 | 11.15 | 9.911 | 11.02 | 471,510 | +0.47(+4.47%) |
Aug 18, 2009 | 10.66 | 10.85 | 10.31 | 10.55 | 534,092 | -0.10(-0.97%) |
Aug 17, 2009 | 10.46 | 11.01 | 9.571 | 10.66 | 1,176,050 | -1.06(-9.03%) |
Aug 14, 2009 | 12.31 | 12.32 | 11.37 | 11.71 | 650,630 | -0.72(-5.77%) |
Aug 13, 2009 | 12.51 | 12.84 | 12.36 | 12.43 | 196,792 | -0.03(-0.23%) |
Aug 12, 2009 | 12.17 | 12.57 | 11.87 | 12.46 | 379,988 | +0.21(+1.70%) |
Aug 11, 2009 | 12.93 | 13.01 | 11.80 | 12.25 | 871,198 | -0.72(-5.53%) |
Aug 10, 2009 | 13.12 | 13.40 | 12.87 | 12.97 | 280,289 | -0.15(-1.15%) |
Aug 07, 2009 | 12.97 | 13.31 | 12.82 | 13.12 | 440,700 | +0.36(+2.81%) |
Aug 06, 2009 | 13.63 | 13.98 | 12.65 | 12.76 | 677,977 | -0.80(-5.92%) |
Aug 05, 2009 | 14.68 | 14.85 | 13.23 | 13.56 | 1,130,331 | -0.97(-6.69%) |
Aug 04, 2009 | 13.44 | 14.86 | 13.44 | 14.54 | 1,072,661 | +1.09(+8.15%) |
Aug 03, 2009 | 13.37 | 13.59 | 13.13 | 13.44 | 450,062 | +0.41(+3.11%) |
Jul 31, 2009 | 12.85 | 13.37 | 12.84 | 13.04 | 344,613 | +0.25(+1.99%) |
Jul 30, 2009 | 12.60 | 13.05 | 12.59 | 12.78 | 397,269 | +0.33(+2.65%) |
Jul 29, 2009 | 12.20 | 12.69 | 12.03 | 12.45 | 359,367 | +0.01(+0.08%) |
Jul 28, 2009 | 13.26 | 13.36 | 11.61 | 12.44 | 1,653,789 | -0.95(-7.12%) |
Jul 27, 2009 | 13.58 | 13.71 | 13.31 | 13.39 | 423,131 | -0.02(-0.14%) |
Jul 24, 2009 | 13.69 | 13.86 | 13.09 | 13.41 | 521,071 | -0.20(-1.46%) |
Jul 23, 2009 | 12.98 | 14.15 | 12.84 | 13.61 | 1,055,198 | +0.82(+6.42%) |
Jul 22, 2009 | 12.62 | 13.22 | 12.48 | 12.79 | 701,008 | +0.05(+0.37%) |
Jul 21, 2009 | 12.60 | 12.84 | 12.04 | 12.74 | 1,007,815 | +0.47(+3.85%) |
Jul 20, 2009 | 11.89 | 12.32 | 11.78 | 12.27 | 546,257 | +0.56(+4.75%) |
Jul 17, 2009 | 11.66 | 11.86 | 11.38 | 11.71 | 325,877 | +0.14(+1.22%) |
Jul 16, 2009 | 11.61 | 11.67 | 11.26 | 11.57 | 443,083 | +0.02(+0.16%) |
Jul 15, 2009 | 11.15 | 11.66 | 11.04 | 11.55 | 520,350 | +0.66(+6.07%) |
Jul 14, 2009 | 10.58 | 10.97 | 10.40 | 10.89 | 340,804 | +0.38(+3.59%) |
Jul 13, 2009 | 10.17 | 10.53 | 9.769 | 10.51 | 537,942 | +0.32(+3.15%) |
Jul 10, 2009 | 10.07 | 10.28 | 9.920 | 10.19 | 217,561 | -0.02(-0.19%) |
Jul 09, 2009 | 10.13 | 10.37 | 9.958 | 10.21 | 270,230 | +0.08(+0.84%) |
Jul 08, 2009 | 10.17 | 10.37 | 9.835 | 10.13 | 482,455 | -0.05(-0.46%) |
Jul 07, 2009 | 10.24 | 10.52 | 10.03 | 10.18 | 420,717 | -0.19(-1.82%) |
Jul 06, 2009 | 10.59 | 10.81 | 9.816 | 10.36 | 986,156 | -0.44(-4.11%) |
Jul 02, 2009 | 10.27 | 10.85 | 9.703 | 10.81 | 1,014,428 | +0.23(+2.14%) |
Jul 01, 2009 | 11.28 | 11.33 | 10.39 | 10.58 | 1,426,970 | -0.76(-6.66%) |
Jun 30, 2009 | 11.32 | 11.80 | 10.83 | 11.34 | 1,169,158 | +0.12(+1.09%) |
Jun 29, 2009 | 10.45 | 11.35 | 10.37 | 11.21 | 1,411,405 | +0.99(+9.69%) |
Jun 26, 2009 | 9.675 | 10.56 | 9.439 | 10.22 | 4,040,711 | +0.84(+8.95%) |
Jun 25, 2009 | 9.108 | 9.382 | 8.448 | 9.382 | 609,476 | +0.85(+9.96%) |
Jun 24, 2009 | 8.259 | 8.712 | 8.259 | 8.533 | 431,952 | +0.32(+3.91%) |
Jun 23, 2009 | 8.306 | 8.448 | 8.108 | 8.212 | 353,663 | -0.13(-1.58%) |
Jun 22, 2009 | 8.589 | 8.637 | 8.121 | 8.344 | 690,909 | -0.49(-5.56%) |
Jun 19, 2009 | 8.806 | 8.910 | 8.523 | 8.835 | 514,864 | +0.33(+3.88%) |
Jun 18, 2009 | 8.212 | 8.533 | 8.051 | 8.504 | 428,439 | +0.25(+2.97%) |
Jun 17, 2009 | 7.976 | 8.344 | 7.872 | 8.259 | 362,554 | +0.27(+3.43%) |
Jun 16, 2009 | 8.136 | 8.495 | 7.796 | 7.985 | 359,757 | -0.21(-2.53%) |
Jun 15, 2009 | 8.410 | 8.429 | 7.787 | 8.193 | 434,833 | -0.32(-3.77%) |
Jun 12, 2009 | 8.514 | 8.627 | 8.448 | 8.514 | 301,708 | +0.00(+0.00%) |
Jun 11, 2009 | 8.599 | 8.703 | 8.467 | 8.514 | 390,729 | -0.04(-0.44%) |
Jun 10, 2009 | 8.740 | 8.778 | 8.495 | 8.552 | 331,758 | -0.06(-0.66%) |
Jun 09, 2009 | 8.401 | 8.939 | 7.947 | 8.608 | 518,435 | +0.21(+2.47%) |
Jun 08, 2009 | 7.939 | 9.024 | 7.693 | 8.401 | 996,197 | -0.62(-6.90%) |
Jun 05, 2009 | 9.175 | 9.184 | 8.901 | 9.024 | 312,930 | +0.04(+0.42%) |
Jun 04, 2009 | 8.967 | 9.137 | 8.797 | 8.986 | 272,213 | +0.08(+0.85%) |
Jun 03, 2009 | 9.241 | 9.241 | 8.606 | 8.910 | 501,271 | -0.19(-2.07%) |
Jun 02, 2009 | 8.731 | 9.203 | 8.221 | 9.099 | 777,676 | +0.48(+5.59%) |
Jun 01, 2009 | 7.693 | 8.957 | 7.636 | 8.618 | 858,195 | +1.09(+14.41%) |
May 29, 2009 | 7.598 | 7.598 | 7.183 | 7.532 | 284,543 | -0.07(-0.87%) |
May 28, 2009 | 7.598 | 7.740 | 6.513 | 7.598 | 1,074,138 | -0.04(-0.49%) |
May 27, 2009 | 7.674 | 7.740 | 7.551 | 7.636 | 443,534 | +0.02(+0.25%) |
May 26, 2009 | 7.476 | 7.787 | 7.409 | 7.617 | 675,655 | +0.03(+0.37%) |
May 22, 2009 | 7.409 | 7.740 | 7.268 | 7.589 | 632,540 | +0.32(+4.42%) |
May 21, 2009 | 7.022 | 7.787 | 6.513 | 7.268 | 2,010,070 | +0.66(+10.00%) |
May 20, 2009 | 6.560 | 7.022 | 6.551 | 6.607 | 1,133,348 | +0.15(+2.34%) |
May 19, 2009 | 6.060 | 6.541 | 6.060 | 6.456 | 733,234 | +0.44(+7.38%) |
May 18, 2009 | 5.824 | 6.173 | 5.692 | 6.013 | 628,664 | +0.17(+2.91%) |
May 15, 2009 | 5.522 | 6.116 | 5.484 | 5.843 | 344,701 | +0.34(+6.17%) |
May 14, 2009 | 5.371 | 5.814 | 5.125 | 5.503 | 270,320 | +0.08(+1.57%) |
May 13, 2009 | 5.456 | 5.484 | 5.286 | 5.418 | 336,999 | -0.22(-3.85%) |
May 12, 2009 | 6.097 | 6.126 | 5.239 | 5.635 | 767,612 | -0.46(-7.59%) |
May 11, 2009 | 6.286 | 6.319 | 5.946 | 6.097 | 483,241 | -0.30(-4.69%) |
May 08, 2009 | 6.513 | 6.513 | 6.343 | 6.398 | 243,553 | -0.09(-1.34%) |
May 07, 2009 | 6.532 | 6.560 | 6.475 | 6.484 | 265,104 | -0.02(-0.29%) |
May 06, 2009 | 6.484 | 6.522 | 6.362 | 6.503 | 333,577 | +0.00(+0.00%) |
May 05, 2009 | 6.466 | 6.560 | 6.381 | 6.503 | 419,548 | -0.03(-0.43%) |
May 04, 2009 | 6.513 | 6.560 | 6.371 | 6.532 | 670,629 | +0.20(+3.13%) |