Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.97 | 15.17 | 14.51 | 14.54 | 399,902 | -0.46(-3.05%) |
Apr 29, 2010 | 15.27 | 15.29 | 14.89 | 15.00 | 402,213 | -0.19(-1.24%) |
Apr 28, 2010 | 15.35 | 15.54 | 15.11 | 15.19 | 391,502 | -0.08(-0.53%) |
Apr 27, 2010 | 15.92 | 16.05 | 15.23 | 15.27 | 405,744 | -0.74(-4.60%) |
Apr 26, 2010 | 15.87 | 16.15 | 15.86 | 16.01 | 691,529 | +0.14(+0.91%) |
Apr 23, 2010 | 15.37 | 15.89 | 15.08 | 15.86 | 656,573 | +0.53(+3.45%) |
Apr 22, 2010 | 15.37 | 15.47 | 15.08 | 15.33 | 681,920 | -0.19(-1.21%) |
Apr 21, 2010 | 16.00 | 16.06 | 15.32 | 15.52 | 376 | -0.52(-3.24%) |
Apr 20, 2010 | 16.01 | 16.22 | 15.80 | 16.04 | 562 | +0.06(+0.39%) |
Apr 19, 2010 | 16.30 | 16.41 | 15.92 | 15.98 | 309,453 | -0.39(-2.41%) |
Apr 16, 2010 | 16.21 | 16.48 | 16.18 | 16.37 | 287,182 | +0.15(+0.94%) |
Apr 15, 2010 | 16.18 | 16.52 | 16.10 | 16.22 | 273,582 | -0.03(-0.17%) |
Apr 14, 2010 | 16.03 | 16.26 | 15.93 | 16.25 | 254,886 | +0.35(+2.20%) |
Apr 13, 2010 | 15.73 | 16.02 | 15.73 | 15.90 | 368,559 | +0.12(+0.74%) |
Apr 12, 2010 | 15.86 | 15.86 | 15.66 | 15.78 | 468,541 | -0.01(-0.06%) |
Apr 09, 2010 | 15.74 | 15.85 | 15.62 | 15.79 | 607,904 | +0.00(+0.00%) |
Apr 08, 2010 | 15.75 | 15.86 | 15.59 | 15.79 | 304,819 | -0.05(-0.34%) |
Apr 07, 2010 | 15.88 | 15.95 | 15.79 | 15.85 | 351,415 | -0.11(-0.67%) |
Apr 06, 2010 | 16.00 | 16.17 | 15.94 | 15.95 | 203,887 | -0.14(-0.89%) |
Apr 05, 2010 | 16.09 | 16.23 | 15.96 | 16.10 | 276,161 | +0.12(+0.73%) |
Apr 01, 2010 | 15.89 | 15.98 | 15.98 | 15.98 | 277,075 | +0.14(+0.91%) |
Mar 31, 2010 | 16.07 | 16.09 | 15.72 | 15.84 | 396,483 | -0.29(-1.78%) |
Mar 30, 2010 | 16.13 | 16.38 | 15.98 | 16.12 | 177,324 | +0.03(+0.17%) |
Mar 29, 2010 | 16.05 | 16.22 | 16.02 | 16.10 | 248,554 | +0.06(+0.39%) |
Mar 26, 2010 | 15.73 | 16.03 | 15.67 | 16.03 | 340,509 | +0.39(+2.52%) |
Mar 25, 2010 | 15.83 | 16.09 | 15.62 | 15.64 | 160,590 | -0.01(-0.06%) |
Mar 24, 2010 | 15.85 | 15.91 | 15.60 | 15.65 | 144,576 | -0.25(-1.58%) |
Mar 23, 2010 | 15.97 | 16.14 | 15.77 | 15.90 | 221,399 | -0.03(-0.17%) |
Mar 22, 2010 | 15.42 | 15.95 | 15.42 | 15.93 | 202,297 | +0.35(+2.25%) |
Mar 19, 2010 | 16.16 | 16.23 | 15.51 | 15.58 | 733,133 | -0.47(-2.91%) |
Mar 18, 2010 | 16.17 | 16.21 | 15.95 | 16.04 | 194,141 | -0.10(-0.61%) |
Mar 17, 2010 | 16.14 | 16.23 | 16.07 | 16.14 | 294,313 | +0.06(+0.39%) |
Mar 16, 2010 | 16.26 | 16.27 | 15.95 | 16.08 | 285,352 | -0.09(-0.56%) |
Mar 15, 2010 | 16.07 | 16.20 | 16.06 | 16.17 | 302,139 | -0.32(-1.96%) |
Mar 12, 2010 | 16.71 | 16.71 | 16.29 | 16.49 | 270,418 | -0.21(-1.24%) |
Mar 11, 2010 | 16.15 | 16.70 | 16.15 | 16.70 | 213,350 | +0.30(+1.86%) |
Mar 10, 2010 | 16.45 | 16.51 | 16.19 | 16.39 | 487,695 | +0.03(+0.16%) |
Mar 09, 2010 | 16.09 | 16.51 | 16.00 | 16.37 | 378,079 | +0.18(+1.11%) |
Mar 08, 2010 | 16.11 | 16.28 | 16.09 | 16.19 | 427,847 | +0.04(+0.22%) |
Mar 05, 2010 | 15.88 | 16.34 | 15.86 | 16.15 | 512,364 | +0.32(+2.04%) |
Mar 04, 2010 | 15.72 | 15.89 | 15.71 | 15.83 | 206,425 | +0.22(+1.38%) |
Mar 03, 2010 | 15.58 | 15.70 | 15.50 | 15.61 | 240,735 | +0.11(+0.69%) |
Mar 02, 2010 | 15.62 | 15.93 | 15.45 | 15.50 | 798,667 | -0.12(-0.75%) |
Mar 01, 2010 | 15.33 | 15.67 | 15.33 | 15.62 | 287,687 | +0.30(+1.93%) |
Feb 26, 2010 | 15.36 | 15.52 | 15.25 | 15.32 | 317,889 | -0.07(-0.47%) |
Feb 25, 2010 | 15.35 | 15.50 | 15.30 | 15.40 | 515,276 | -0.22(-1.38%) |
Feb 24, 2010 | 15.25 | 15.67 | 15.23 | 15.61 | 479,972 | +0.36(+2.35%) |
Feb 23, 2010 | 15.20 | 15.35 | 15.18 | 15.25 | 824,529 | -0.01(-0.06%) |
Feb 22, 2010 | 14.88 | 15.33 | 14.72 | 15.26 | 789,062 | +0.39(+2.59%) |
Feb 19, 2010 | 14.64 | 14.92 | 14.62 | 14.88 | 235,051 | +0.25(+1.72%) |
Feb 18, 2010 | 14.38 | 14.65 | 14.28 | 14.62 | 251,420 | +0.29(+2.00%) |
Feb 17, 2010 | 14.29 | 14.38 | 14.21 | 14.34 | 204,955 | +0.09(+0.63%) |
Feb 16, 2010 | 14.10 | 14.25 | 13.95 | 14.25 | 189,367 | +0.23(+1.66%) |
Feb 12, 2010 | 13.66 | 14.01 | 14.01 | 14.01 | 274,846 | +0.17(+1.23%) |
Feb 11, 2010 | 13.34 | 13.87 | 13.24 | 13.84 | 259,078 | +0.51(+3.84%) |
Feb 10, 2010 | 13.57 | 13.64 | 13.20 | 13.33 | 308,319 | -0.31(-2.30%) |
Feb 09, 2010 | 13.40 | 13.66 | 13.18 | 13.65 | 453,012 | +0.46(+3.47%) |
Feb 08, 2010 | 13.69 | 13.69 | 13.18 | 13.19 | 388,107 | -0.53(-3.86%) |
Feb 05, 2010 | 13.71 | 13.83 | 13.49 | 13.72 | 487,091 | +0.01(+0.07%) |
Feb 04, 2010 | 13.65 | 13.81 | 13.58 | 13.71 | 669,429 | -0.06(-0.46%) |
Feb 03, 2010 | 13.68 | 13.84 | 13.40 | 13.77 | 344,563 | +0.04(+0.33%) |
Feb 02, 2010 | 13.46 | 13.84 | 13.38 | 13.73 | 366,422 | +0.43(+3.20%) |
Feb 01, 2010 | 13.26 | 13.43 | 13.14 | 13.30 | 320,865 | +0.02(+0.17%) |
Jan 29, 2010 | 13.26 | 13.54 | 13.09 | 13.28 | 412,907 | +0.16(+1.23%) |
Jan 28, 2010 | 13.23 | 13.24 | 12.95 | 13.12 | 435,388 | -0.12(-0.88%) |
Jan 27, 2010 | 13.10 | 13.43 | 13.09 | 13.23 | 306,210 | +0.13(+1.03%) |
Jan 26, 2010 | 13.05 | 13.22 | 12.84 | 13.10 | 356,806 | +0.04(+0.27%) |
Jan 25, 2010 | 13.15 | 13.15 | 12.92 | 13.06 | 299,249 | +0.01(+0.07%) |
Jan 22, 2010 | 13.06 | 13.35 | 13.01 | 13.05 | 389,476 | +0.01(+0.07%) |
Jan 21, 2010 | 13.35 | 13.43 | 12.92 | 13.05 | 414,378 | -0.28(-2.09%) |
Jan 20, 2010 | 13.56 | 13.56 | 13.16 | 13.32 | 429,185 | -0.33(-2.43%) |
Jan 19, 2010 | 13.62 | 13.72 | 13.34 | 13.66 | 526,310 | +0.04(+0.26%) |
Jan 15, 2010 | 14.24 | 13.62 | 13.62 | 13.62 | 611,215 | -0.63(-4.41%) |
Jan 14, 2010 | 14.58 | 14.58 | 14.16 | 14.25 | 311,159 | -0.33(-2.28%) |
Jan 13, 2010 | 14.50 | 14.65 | 14.35 | 14.58 | 225,778 | +0.17(+1.18%) |
Jan 12, 2010 | 14.80 | 14.88 | 14.32 | 14.41 | 386,079 | -0.49(-3.31%) |
Jan 11, 2010 | 15.19 | 15.19 | 14.80 | 14.90 | 363,548 | -0.33(-2.18%) |
Jan 08, 2010 | 15.10 | 15.28 | 15.06 | 15.23 | 190,739 | +0.00(+0.00%) |
Jan 07, 2010 | 15.15 | 15.27 | 15.04 | 15.23 | 246,555 | +0.04(+0.29%) |
Jan 06, 2010 | 15.12 | 15.38 | 15.08 | 15.19 | 334,966 | +0.03(+0.18%) |
Jan 05, 2010 | 15.25 | 15.26 | 15.09 | 15.16 | 221,222 | -0.10(-0.65%) |
Jan 04, 2010 | 14.81 | 15.36 | 14.80 | 15.26 | 372,278 | +0.46(+3.09%) |
Dec 31, 2009 | 15.23 | 14.80 | 14.80 | 14.80 | 219,565 | -0.39(-2.60%) |
Dec 30, 2009 | 14.90 | 15.32 | 14.85 | 15.20 | 344,478 | +0.22(+1.50%) |
Dec 29, 2009 | 14.80 | 14.99 | 14.66 | 14.97 | 924,883 | +0.26(+1.77%) |
Dec 28, 2009 | 15.04 | 15.14 | 14.66 | 14.71 | 319,122 | -0.30(-1.97%) |
Dec 24, 2009 | 15.06 | 15.24 | 14.97 | 15.01 | 87,867 | +0.02(+0.12%) |
Dec 23, 2009 | 14.84 | 15.14 | 14.77 | 14.99 | 283,211 | +0.14(+0.97%) |
Dec 22, 2009 | 14.67 | 14.97 | 14.67 | 14.85 | 245,235 | +0.25(+1.72%) |
Dec 21, 2009 | 14.41 | 14.84 | 14.41 | 14.60 | 295,617 | +0.19(+1.31%) |
Dec 18, 2009 | 14.93 | 14.93 | 14.36 | 14.41 | 1,122,718 | -0.39(-2.61%) |
Dec 17, 2009 | 15.23 | 15.34 | 14.77 | 14.80 | 335,517 | -0.54(-3.54%) |
Dec 16, 2009 | 15.25 | 15.41 | 15.23 | 15.34 | 523,542 | +0.13(+0.86%) |
Dec 15, 2009 | 15.20 | 15.28 | 14.96 | 15.21 | 597,651 | +0.00(+0.00%) |
Dec 14, 2009 | 15.08 | 15.23 | 15.06 | 15.21 | 409,756 | +0.09(+0.59%) |
Dec 11, 2009 | 15.27 | 15.30 | 14.97 | 15.12 | 341,694 | -0.09(-0.59%) |
Dec 10, 2009 | 15.67 | 15.69 | 15.13 | 15.21 | 521,955 | -0.30(-1.91%) |
Dec 09, 2009 | 15.86 | 15.93 | 15.45 | 15.50 | 799,242 | -0.22(-1.37%) |
Dec 08, 2009 | 15.76 | 16.08 | 15.34 | 15.72 | 830,936 | -0.07(-0.45%) |
Dec 07, 2009 | 15.61 | 15.95 | 15.51 | 15.79 | 639,185 | +0.12(+0.74%) |
Dec 04, 2009 | 15.86 | 16.15 | 15.50 | 15.67 | 980,144 | +0.35(+2.28%) |
Dec 03, 2009 | 15.37 | 15.46 | 15.24 | 15.32 | 427,477 | +0.03(+0.18%) |
Dec 02, 2009 | 14.94 | 15.36 | 14.85 | 15.30 | 324,578 | +0.37(+2.46%) |
Dec 01, 2009 | 14.62 | 15.00 | 14.62 | 14.93 | 238,511 | +0.38(+2.59%) |
Nov 30, 2009 | 14.62 | 14.67 | 14.29 | 14.55 | 336,846 | -0.09(-0.61%) |
Nov 27, 2009 | 14.62 | 14.91 | 14.49 | 14.64 | 110,124 | -0.43(-2.86%) |
Nov 25, 2009 | 14.78 | 15.16 | 14.69 | 15.07 | 368,519 | +0.41(+2.82%) |
Nov 24, 2009 | 14.70 | 14.80 | 14.38 | 14.66 | 221,530 | -0.11(-0.73%) |
Nov 23, 2009 | 14.84 | 15.00 | 14.55 | 14.77 | 333,721 | +0.14(+0.98%) |
Nov 20, 2009 | 14.65 | 14.89 | 14.52 | 14.62 | 171,436 | -0.12(-0.79%) |
Nov 19, 2009 | 15.16 | 15.16 | 14.58 | 14.74 | 225,049 | -0.52(-3.41%) |
Nov 18, 2009 | 15.47 | 15.50 | 15.14 | 15.26 | 154,028 | -0.19(-1.22%) |
Nov 17, 2009 | 15.35 | 15.49 | 15.22 | 15.45 | 207,709 | +0.11(+0.70%) |
Nov 16, 2009 | 15.21 | 15.51 | 15.19 | 15.34 | 548,534 | +0.11(+0.71%) |
Nov 13, 2009 | 14.97 | 15.34 | 14.74 | 15.23 | 411,945 | +0.36(+2.41%) |
Nov 12, 2009 | 15.02 | 15.12 | 14.60 | 14.88 | 417,766 | -0.03(-0.18%) |
Nov 11, 2009 | 15.39 | 15.39 | 14.48 | 14.90 | 426,621 | -0.35(-2.29%) |
Nov 10, 2009 | 14.90 | 15.43 | 14.90 | 15.25 | 568,245 | +0.31(+2.10%) |
Nov 09, 2009 | 14.80 | 14.94 | 14.66 | 14.94 | 316,111 | +0.36(+2.46%) |
Nov 06, 2009 | 14.32 | 14.70 | 14.29 | 14.58 | 332,441 | +0.01(+0.06%) |
Nov 05, 2009 | 14.20 | 14.65 | 14.19 | 14.57 | 514,209 | +0.44(+3.11%) |
Nov 04, 2009 | 14.69 | 14.70 | 14.13 | 14.13 | 386,408 | -0.44(-3.02%) |
Nov 03, 2009 | 14.19 | 14.70 | 14.04 | 14.57 | 485,129 | +0.32(+2.27%) |
Nov 02, 2009 | 14.44 | 14.62 | 13.90 | 14.25 | 366,129 | -0.07(-0.50%) |
Oct 30, 2009 | 14.48 | 14.52 | 14.10 | 14.32 | 435,902 | -0.26(-1.78%) |
Oct 29, 2009 | 14.53 | 14.87 | 14.31 | 14.58 | 467,761 | +0.08(+0.56%) |
Oct 28, 2009 | 14.71 | 14.77 | 14.27 | 14.50 | 873,055 | -0.27(-1.82%) |
Oct 27, 2009 | 14.82 | 15.50 | 14.63 | 14.77 | 999,829 | -0.09(-0.60%) |
Oct 26, 2009 | 14.39 | 15.25 | 14.36 | 14.86 | 1,286,808 | +0.95(+6.84%) |
Oct 23, 2009 | 13.75 | 13.99 | 13.68 | 13.91 | 684,917 | +0.14(+1.04%) |
Oct 22, 2009 | 13.37 | 13.82 | 13.25 | 13.76 | 521,314 | +0.39(+2.95%) |
Oct 21, 2009 | 13.49 | 13.75 | 13.29 | 13.37 | 588,260 | -0.12(-0.86%) |
Oct 20, 2009 | 13.40 | 13.50 | 13.36 | 13.49 | 508,334 | +0.20(+1.48%) |
Oct 19, 2009 | 13.16 | 13.31 | 12.90 | 13.29 | 697,329 | +0.07(+0.54%) |
Oct 16, 2009 | 12.53 | 13.30 | 12.51 | 13.22 | 764,799 | +0.61(+4.84%) |
Oct 15, 2009 | 12.30 | 12.64 | 12.22 | 12.61 | 887,119 | +0.20(+1.59%) |
Oct 14, 2009 | 12.32 | 12.59 | 11.91 | 12.41 | 642,421 | +0.16(+1.32%) |
Oct 13, 2009 | 12.17 | 12.34 | 11.95 | 12.25 | 635,389 | -0.02(-0.15%) |
Oct 12, 2009 | 12.04 | 12.61 | 12.02 | 12.27 | 373,375 | -0.34(-2.71%) |
Oct 09, 2009 | 12.90 | 12.93 | 12.38 | 12.61 | 378,721 | -0.31(-2.43%) |
Oct 08, 2009 | 12.92 | 13.01 | 12.67 | 12.92 | 558,602 | +0.10(+0.77%) |
Oct 07, 2009 | 12.96 | 13.03 | 12.72 | 12.82 | 673,316 | -0.14(-1.11%) |
Oct 06, 2009 | 12.96 | 13.05 | 12.77 | 12.96 | 646,596 | +0.13(+1.05%) |
Oct 05, 2009 | 13.33 | 13.48 | 12.61 | 12.83 | 474,753 | +0.34(+2.73%) |
Oct 02, 2009 | 12.42 | 12.64 | 12.29 | 12.49 | 205,072 | -0.08(-0.64%) |
Oct 01, 2009 | 13.00 | 13.00 | 12.53 | 12.57 | 225,890 | -0.52(-3.98%) |
Sep 30, 2009 | 13.50 | 13.55 | 12.94 | 13.09 | 277,529 | -0.43(-3.18%) |
Sep 29, 2009 | 13.66 | 13.75 | 13.44 | 13.52 | 149,033 | -0.22(-1.60%) |
Sep 28, 2009 | 13.66 | 13.83 | 13.58 | 13.74 | 196,403 | +0.10(+0.75%) |
Sep 25, 2009 | 13.72 | 13.79 | 13.51 | 13.64 | 314,637 | -0.14(-1.04%) |
Sep 24, 2009 | 13.74 | 13.95 | 13.56 | 13.78 | 340,028 | +0.03(+0.20%) |
Sep 23, 2009 | 13.78 | 13.90 | 13.66 | 13.75 | 364,202 | -0.06(-0.45%) |
Sep 22, 2009 | 13.78 | 13.90 | 13.37 | 13.82 | 398,966 | +0.22(+1.58%) |
Sep 21, 2009 | 13.53 | 13.69 | 13.31 | 13.60 | 263,478 | -0.05(-0.39%) |
Sep 18, 2009 | 13.52 | 13.66 | 13.44 | 13.66 | 423,000 | +0.14(+1.06%) |
Sep 17, 2009 | 13.37 | 13.73 | 13.29 | 13.51 | 300,814 | +0.07(+0.53%) |
Sep 16, 2009 | 13.43 | 13.54 | 13.33 | 13.44 | 338,835 | +0.01(+0.07%) |
Sep 15, 2009 | 13.51 | 13.56 | 13.33 | 13.43 | 212,343 | -0.14(-1.06%) |
Sep 14, 2009 | 13.25 | 13.61 | 13.25 | 13.58 | 486,001 | +0.16(+1.20%) |
Sep 11, 2009 | 13.38 | 13.50 | 13.28 | 13.41 | 580,748 | +0.07(+0.54%) |
Sep 10, 2009 | 12.86 | 13.35 | 12.65 | 13.34 | 610,010 | +0.50(+3.91%) |
Sep 09, 2009 | 13.61 | 13.61 | 12.56 | 12.84 | 890,084 | +0.89(+7.43%) |
Sep 08, 2009 | 11.73 | 12.08 | 11.31 | 11.95 | 615,326 | +0.35(+3.02%) |
Sep 04, 2009 | 11.48 | 11.71 | 11.31 | 11.60 | 336,657 | +0.08(+0.70%) |
Sep 03, 2009 | 11.78 | 11.82 | 11.28 | 11.52 | 375,392 | -0.23(-1.98%) |
Sep 02, 2009 | 11.80 | 12.04 | 11.68 | 11.75 | 260,270 | -0.11(-0.91%) |
Sep 01, 2009 | 12.31 | 12.55 | 11.78 | 11.86 | 295,131 | -0.55(-4.41%) |
Aug 31, 2009 | 12.44 | 12.55 | 12.25 | 12.41 | 190,166 | -0.20(-1.57%) |
Aug 28, 2009 | 12.90 | 12.98 | 12.48 | 12.61 | 137,669 | -0.23(-1.82%) |
Aug 27, 2009 | 13.00 | 13.00 | 12.50 | 12.84 | 180,026 | -0.11(-0.83%) |
Aug 26, 2009 | 12.86 | 13.06 | 12.75 | 12.95 | 130,822 | +0.01(+0.07%) |
Aug 25, 2009 | 12.83 | 13.13 | 12.70 | 12.94 | 191,876 | +0.22(+1.69%) |
Aug 24, 2009 | 12.70 | 12.80 | 12.53 | 12.72 | 148,819 | +0.01(+0.07%) |
Aug 21, 2009 | 12.33 | 12.74 | 12.20 | 12.71 | 411,860 | +0.57(+4.65%) |
Aug 20, 2009 | 11.98 | 12.22 | 11.94 | 12.15 | 264,628 | +0.13(+1.04%) |
Aug 19, 2009 | 11.90 | 12.06 | 11.80 | 12.02 | 222,180 | +0.00(+0.00%) |
Aug 18, 2009 | 11.89 | 12.10 | 11.76 | 12.02 | 152,228 | +0.18(+1.52%) |
Aug 17, 2009 | 12.08 | 12.08 | 11.64 | 11.84 | 253,021 | -0.56(-4.49%) |
Aug 14, 2009 | 12.56 | 12.57 | 12.14 | 12.40 | 212,507 | -0.22(-1.71%) |
Aug 13, 2009 | 12.73 | 12.79 | 12.48 | 12.62 | 187,400 | -0.09(-0.71%) |
Aug 12, 2009 | 12.49 | 12.88 | 12.44 | 12.70 | 246,980 | +0.09(+0.71%) |
Aug 11, 2009 | 12.86 | 12.89 | 12.52 | 12.62 | 184,599 | -0.33(-2.56%) |
Aug 10, 2009 | 12.90 | 13.14 | 12.73 | 12.95 | 234,136 | +0.02(+0.14%) |
Aug 07, 2009 | 12.70 | 13.46 | 12.65 | 12.93 | 833,677 | +0.55(+4.42%) |
Aug 06, 2009 | 12.51 | 12.62 | 12.15 | 12.38 | 223,275 | -0.16(-1.29%) |
Aug 05, 2009 | 12.80 | 13.01 | 12.28 | 12.54 | 315,089 | -0.20(-1.55%) |
Aug 04, 2009 | 12.53 | 12.89 | 12.44 | 12.74 | 301,100 | +0.29(+2.31%) |
Aug 03, 2009 | 12.44 | 12.50 | 12.08 | 12.45 | 353,916 | -0.03(-0.22%) |
Jul 31, 2009 | 12.45 | 12.82 | 12.43 | 12.48 | 469,609 | -0.05(-0.43%) |
Jul 30, 2009 | 12.55 | 12.79 | 12.23 | 12.53 | 379,589 | +0.20(+1.60%) |
Jul 29, 2009 | 12.31 | 12.54 | 11.78 | 12.34 | 427,103 | -0.09(-0.72%) |
Jul 28, 2009 | 11.55 | 12.44 | 11.55 | 12.43 | 921,715 | +0.91(+7.87%) |
Jul 27, 2009 | 11.78 | 11.78 | 11.39 | 11.52 | 291,873 | -0.42(-3.53%) |
Jul 24, 2009 | 11.71 | 11.95 | 11.58 | 11.94 | 242,739 | +0.09(+0.76%) |
Jul 23, 2009 | 11.39 | 11.93 | 11.18 | 11.85 | 531,166 | +0.56(+4.92%) |
Jul 22, 2009 | 11.46 | 11.66 | 11.21 | 11.30 | 746,855 | -0.25(-2.18%) |
Jul 21, 2009 | 11.40 | 11.55 | 11.04 | 11.55 | 626,041 | +0.09(+0.78%) |
Jul 20, 2009 | 11.55 | 12.02 | 11.21 | 11.46 | 599,624 | -0.05(-0.47%) |
Jul 17, 2009 | 10.10 | 11.54 | 9.950 | 11.51 | 1,829,634 | +1.51(+15.07%) |
Jul 16, 2009 | 9.708 | 10.06 | 9.708 | 10.00 | 616,899 | +0.24(+2.48%) |
Jul 15, 2009 | 9.125 | 9.896 | 9.026 | 9.762 | 1,129,032 | +0.70(+7.72%) |
Jul 14, 2009 | 8.892 | 9.134 | 8.802 | 9.062 | 438,684 | +0.12(+1.30%) |
Jul 13, 2009 | 8.739 | 8.981 | 8.461 | 8.945 | 565,519 | +0.19(+2.15%) |
Jul 10, 2009 | 8.757 | 8.972 | 8.694 | 8.757 | 331,852 | -0.05(-0.61%) |
Jul 09, 2009 | 8.802 | 8.954 | 8.676 | 8.811 | 364,575 | +0.06(+0.72%) |
Jul 08, 2009 | 8.865 | 8.909 | 8.542 | 8.748 | 402,575 | -0.05(-0.61%) |
Jul 07, 2009 | 9.125 | 9.125 | 8.766 | 8.802 | 276,517 | -0.37(-4.01%) |
Jul 06, 2009 | 9.322 | 9.358 | 8.954 | 9.170 | 297,869 | -0.19(-2.01%) |
Jul 02, 2009 | 9.789 | 9.914 | 9.197 | 9.358 | 323,881 | -0.58(-5.87%) |
Jul 01, 2009 | 9.627 | 9.977 | 9.484 | 9.941 | 416,217 | +0.39(+4.14%) |
Jun 30, 2009 | 9.511 | 9.614 | 9.421 | 9.547 | 283,194 | +0.00(+0.00%) |
Jun 29, 2009 | 9.753 | 9.753 | 8.990 | 9.547 | 314,631 | -0.20(-2.03%) |
Jun 26, 2009 | 9.717 | 9.789 | 9.439 | 9.744 | 668,338 | -0.04(-0.37%) |
Jun 25, 2009 | 9.600 | 9.789 | 9.582 | 9.780 | 218,205 | +0.22(+2.35%) |
Jun 24, 2009 | 9.502 | 9.690 | 9.448 | 9.555 | 232,819 | +0.11(+1.14%) |
Jun 23, 2009 | 9.457 | 9.690 | 9.421 | 9.448 | 450,443 | -0.03(-0.28%) |
Jun 22, 2009 | 9.654 | 9.762 | 9.412 | 9.475 | 305,856 | -0.38(-3.83%) |
Jun 19, 2009 | 10.06 | 10.19 | 9.798 | 9.852 | 416,590 | -0.13(-1.35%) |
Jun 18, 2009 | 9.950 | 10.03 | 9.780 | 9.986 | 330,199 | -0.05(-0.54%) |
Jun 17, 2009 | 9.878 | 10.20 | 9.744 | 10.04 | 305,672 | +0.12(+1.18%) |
Jun 16, 2009 | 10.22 | 10.36 | 9.896 | 9.923 | 324,293 | -0.22(-2.21%) |
Jun 15, 2009 | 10.39 | 10.52 | 9.896 | 10.15 | 379,391 | -0.36(-3.42%) |
Jun 12, 2009 | 10.86 | 10.86 | 10.27 | 10.51 | 444,253 | -0.42(-3.86%) |
Jun 11, 2009 | 10.51 | 10.95 | 10.42 | 10.93 | 644,691 | +0.49(+4.73%) |
Jun 10, 2009 | 10.58 | 10.67 | 10.32 | 10.43 | 827,308 | +0.02(+0.17%) |
Jun 09, 2009 | 10.49 | 10.59 | 10.16 | 10.42 | 846,314 | +0.01(+0.09%) |
Jun 08, 2009 | 10.61 | 10.70 | 10.38 | 10.41 | 585,662 | -0.39(-3.65%) |
Jun 05, 2009 | 10.62 | 10.87 | 10.58 | 10.80 | 497,445 | +0.20(+1.86%) |
Jun 04, 2009 | 10.52 | 10.61 | 10.28 | 10.61 | 278,836 | +0.11(+1.02%) |
Jun 03, 2009 | 10.54 | 10.71 | 10.29 | 10.50 | 386,236 | -0.12(-1.10%) |
Jun 02, 2009 | 10.35 | 10.77 | 10.35 | 10.61 | 708,076 | +0.23(+2.25%) |
Jun 01, 2009 | 10.18 | 10.56 | 10.08 | 10.38 | 421,979 | +0.43(+4.33%) |
May 29, 2009 | 10.29 | 10.49 | 9.780 | 9.950 | 617,798 | -0.36(-3.48%) |
May 28, 2009 | 10.38 | 10.54 | 9.950 | 10.31 | 266,798 | +0.05(+0.53%) |
May 27, 2009 | 10.63 | 10.63 | 10.16 | 10.26 | 461,304 | -0.40(-3.79%) |
May 26, 2009 | 10.16 | 10.96 | 9.968 | 10.66 | 661,229 | +0.45(+4.39%) |
May 22, 2009 | 10.52 | 10.68 | 10.21 | 10.21 | 355,810 | -0.28(-2.65%) |
May 21, 2009 | 10.32 | 10.53 | 10.23 | 10.49 | 392,215 | -0.01(-0.09%) |
May 20, 2009 | 10.67 | 10.77 | 10.40 | 10.50 | 385,511 | -0.02(-0.17%) |
May 19, 2009 | 10.42 | 10.57 | 10.32 | 10.52 | 249,964 | +0.04(+0.34%) |
May 18, 2009 | 10.14 | 10.48 | 9.968 | 10.48 | 338,366 | +0.50(+5.04%) |
May 15, 2009 | 9.672 | 10.09 | 9.672 | 9.977 | 316,057 | +0.25(+2.58%) |
May 14, 2009 | 9.636 | 9.977 | 9.591 | 9.726 | 316,096 | +0.04(+0.37%) |
May 13, 2009 | 9.618 | 9.852 | 9.582 | 9.690 | 597,093 | -0.12(-1.19%) |
May 12, 2009 | 9.932 | 10.08 | 9.529 | 9.807 | 323,955 | +0.02(+0.18%) |
May 11, 2009 | 9.412 | 9.896 | 9.313 | 9.789 | 351,279 | +0.25(+2.63%) |
May 08, 2009 | 9.179 | 9.538 | 9.107 | 9.538 | 349,190 | +0.53(+5.88%) |
May 07, 2009 | 9.161 | 9.197 | 8.775 | 9.008 | 361,765 | -0.12(-1.28%) |
May 06, 2009 | 9.259 | 9.295 | 8.838 | 9.125 | 317,408 | +0.01(+0.10%) |
May 05, 2009 | 9.358 | 9.367 | 8.954 | 9.116 | 258,633 | -0.32(-3.42%) |
May 04, 2009 | 9.277 | 9.439 | 9.197 | 9.439 | 350,856 | +0.22(+2.33%) |