Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.54 | 17.54 | 16.79 | 16.79 | 504,075 | -0.78(-4.42%) |
Apr 29, 2010 | 17.36 | 17.60 | 17.16 | 17.56 | 342,824 | +0.37(+2.13%) |
Apr 28, 2010 | 17.31 | 17.37 | 17.03 | 17.20 | 275,990 | -0.06(-0.32%) |
Apr 27, 2010 | 17.50 | 17.58 | 17.17 | 17.25 | 435,220 | -0.40(-2.25%) |
Apr 26, 2010 | 17.39 | 17.97 | 17.37 | 17.65 | 515,406 | +0.15(+0.85%) |
Apr 23, 2010 | 17.45 | 17.72 | 17.26 | 17.50 | 775,642 | +0.11(+0.61%) |
Apr 22, 2010 | 17.73 | 17.73 | 16.41 | 17.39 | 1,913,992 | -0.42(-2.37%) |
Apr 21, 2010 | 17.48 | 17.95 | 17.31 | 17.82 | 1,127,079 | +0.42(+2.39%) |
Apr 20, 2010 | 16.63 | 17.54 | 16.63 | 17.40 | 849,470 | +0.86(+5.21%) |
Apr 19, 2010 | 16.32 | 16.56 | 16.05 | 16.54 | 474,603 | +0.12(+0.76%) |
Apr 16, 2010 | 16.95 | 16.95 | 16.26 | 16.41 | 430,479 | -0.58(-3.40%) |
Apr 15, 2010 | 16.74 | 17.05 | 16.71 | 16.99 | 461,754 | +0.19(+1.11%) |
Apr 14, 2010 | 16.22 | 16.81 | 16.22 | 16.81 | 481,146 | +0.65(+3.99%) |
Apr 13, 2010 | 16.20 | 16.23 | 16.09 | 16.16 | 375,792 | -0.01(-0.08%) |
Apr 12, 2010 | 16.57 | 16.57 | 16.10 | 16.17 | 562,097 | -0.32(-1.96%) |
Apr 09, 2010 | 16.59 | 16.60 | 16.35 | 16.50 | 187,149 | -0.16(-0.93%) |
Apr 08, 2010 | 16.77 | 16.88 | 16.32 | 16.65 | 264,604 | -0.21(-1.25%) |
Apr 07, 2010 | 16.76 | 17.05 | 16.73 | 16.86 | 344,112 | -0.02(-0.15%) |
Apr 06, 2010 | 16.79 | 16.90 | 16.58 | 16.89 | 309,831 | +0.12(+0.70%) |
Apr 05, 2010 | 16.31 | 16.80 | 16.29 | 16.77 | 293,617 | +0.53(+3.29%) |
Apr 01, 2010 | 16.30 | 16.23 | 16.23 | 16.23 | 323,850 | +0.04(+0.27%) |
Mar 31, 2010 | 16.30 | 16.55 | 16.18 | 16.19 | 316,040 | -0.20(-1.21%) |
Mar 30, 2010 | 16.13 | 16.55 | 15.97 | 16.39 | 213,319 | +0.26(+1.62%) |
Mar 29, 2010 | 16.25 | 16.37 | 16.02 | 16.13 | 829,710 | -0.10(-0.61%) |
Mar 26, 2010 | 16.22 | 16.54 | 16.15 | 16.23 | 311,902 | +0.00(+0.00%) |
Mar 25, 2010 | 16.25 | 16.69 | 16.20 | 16.23 | 250,488 | +0.10(+0.62%) |
Mar 24, 2010 | 16.67 | 16.67 | 16.09 | 16.13 | 508,600 | -0.58(-3.45%) |
Mar 23, 2010 | 16.30 | 16.75 | 16.27 | 16.71 | 325,201 | +0.42(+2.59%) |
Mar 22, 2010 | 15.83 | 16.32 | 15.73 | 16.28 | 664,127 | +0.37(+2.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.83 | 15.91 | 660,568 | -0.51(-3.10%) |
Mar 18, 2010 | 16.76 | 16.79 | 16.38 | 16.42 | 240,910 | -0.29(-1.74%) |
Mar 17, 2010 | 16.61 | 16.79 | 16.59 | 16.71 | 177,158 | +0.15(+0.88%) |
Mar 16, 2010 | 16.47 | 16.57 | 16.33 | 16.57 | 261,626 | +0.08(+0.51%) |
Mar 15, 2010 | 16.38 | 16.82 | 16.31 | 16.48 | 320,784 | -0.30(-1.81%) |
Mar 12, 2010 | 16.66 | 16.79 | 16.32 | 16.79 | 546,888 | +0.11(+0.63%) |
Mar 11, 2010 | 16.62 | 16.70 | 16.52 | 16.68 | 259,412 | -0.06(-0.33%) |
Mar 10, 2010 | 16.63 | 16.94 | 16.59 | 16.74 | 257,881 | +0.04(+0.26%) |
Mar 09, 2010 | 16.72 | 16.96 | 16.60 | 16.69 | 506,758 | -0.02(-0.15%) |
Mar 08, 2010 | 16.84 | 16.99 | 16.70 | 16.72 | 409,683 | -0.17(-1.03%) |
Mar 05, 2010 | 16.76 | 16.89 | 16.59 | 16.89 | 700,755 | +0.17(+1.04%) |
Mar 04, 2010 | 16.71 | 16.78 | 16.41 | 16.72 | 448,237 | +0.08(+0.49%) |
Mar 03, 2010 | 16.69 | 16.77 | 16.43 | 16.64 | 719,932 | +0.02(+0.11%) |
Mar 02, 2010 | 16.35 | 16.81 | 16.27 | 16.62 | 853,944 | +0.34(+2.10%) |
Mar 01, 2010 | 15.74 | 16.28 | 15.73 | 16.28 | 511,716 | +0.55(+3.51%) |
Feb 26, 2010 | 15.49 | 15.79 | 15.27 | 15.73 | 544,246 | +0.22(+1.44%) |
Feb 25, 2010 | 15.40 | 15.56 | 15.19 | 15.50 | 358,215 | -0.08(-0.52%) |
Feb 24, 2010 | 15.41 | 15.62 | 15.34 | 15.58 | 273,158 | +0.16(+1.05%) |
Feb 23, 2010 | 15.24 | 15.47 | 15.09 | 15.42 | 585,881 | +0.12(+0.77%) |
Feb 22, 2010 | 15.29 | 15.71 | 15.20 | 15.30 | 694,822 | +0.00(+0.00%) |
Feb 19, 2010 | 14.95 | 15.40 | 14.80 | 15.30 | 760,214 | +0.29(+1.90%) |
Feb 18, 2010 | 14.71 | 15.02 | 14.59 | 15.02 | 530,314 | +0.31(+2.11%) |
Feb 17, 2010 | 14.78 | 14.80 | 14.62 | 14.71 | 430,834 | -0.09(-0.59%) |
Feb 16, 2010 | 14.88 | 14.89 | 14.65 | 14.80 | 499,749 | -0.04(-0.25%) |
Feb 12, 2010 | 14.66 | 14.83 | 14.83 | 14.83 | 724,594 | -0.06(-0.42%) |
Feb 11, 2010 | 14.83 | 14.93 | 14.41 | 14.89 | 1,557,150 | +0.03(+0.21%) |
Feb 10, 2010 | 15.19 | 15.65 | 14.58 | 14.86 | 5,427,734 | +1.36(+10.11%) |
Feb 09, 2010 | 13.22 | 13.61 | 13.22 | 13.50 | 1,295,873 | +0.38(+2.93%) |
Feb 08, 2010 | 13.00 | 13.33 | 12.90 | 13.11 | 545,584 | +0.05(+0.38%) |
Feb 05, 2010 | 12.74 | 13.08 | 12.59 | 13.06 | 571,283 | +0.28(+2.18%) |
Feb 04, 2010 | 12.84 | 12.98 | 12.75 | 12.79 | 352,139 | -0.09(-0.72%) |
Feb 03, 2010 | 13.01 | 13.15 | 12.77 | 12.88 | 160,350 | -0.21(-1.61%) |
Feb 02, 2010 | 13.01 | 13.12 | 12.84 | 13.09 | 329,088 | +0.12(+0.96%) |
Feb 01, 2010 | 12.82 | 13.14 | 12.69 | 12.97 | 283,642 | +0.16(+1.26%) |
Jan 29, 2010 | 12.95 | 13.13 | 12.80 | 12.80 | 329,752 | -0.07(-0.58%) |
Jan 28, 2010 | 13.24 | 13.24 | 12.78 | 12.88 | 329,757 | -0.38(-2.85%) |
Jan 27, 2010 | 13.14 | 13.29 | 13.06 | 13.26 | 426,375 | +0.03(+0.23%) |
Jan 26, 2010 | 13.55 | 13.57 | 13.18 | 13.23 | 305,511 | -0.40(-2.91%) |
Jan 25, 2010 | 13.57 | 13.72 | 13.34 | 13.62 | 295,984 | +0.12(+0.92%) |
Jan 22, 2010 | 13.73 | 13.97 | 13.49 | 13.50 | 405,421 | -0.28(-2.03%) |
Jan 21, 2010 | 14.01 | 14.21 | 13.71 | 13.78 | 368,851 | -0.18(-1.29%) |
Jan 20, 2010 | 13.89 | 14.03 | 13.76 | 13.96 | 376,434 | +0.03(+0.22%) |
Jan 19, 2010 | 13.65 | 14.06 | 13.62 | 13.93 | 356,026 | +0.18(+1.31%) |
Jan 15, 2010 | 13.87 | 13.75 | 13.75 | 13.75 | 418,475 | -0.06(-0.40%) |
Jan 14, 2010 | 13.96 | 14.27 | 13.75 | 13.80 | 379,447 | -0.24(-1.68%) |
Jan 13, 2010 | 14.04 | 14.11 | 13.85 | 14.04 | 261,745 | +0.06(+0.44%) |
Jan 12, 2010 | 14.23 | 14.28 | 13.88 | 13.98 | 221,461 | -0.34(-2.38%) |
Jan 11, 2010 | 14.34 | 14.52 | 14.19 | 14.32 | 554,753 | +0.40(+2.85%) |
Jan 08, 2010 | 13.93 | 14.01 | 13.83 | 13.92 | 229,502 | +0.15(+1.08%) |
Jan 07, 2010 | 13.93 | 13.98 | 13.72 | 13.77 | 211,674 | -0.21(-1.51%) |
Jan 06, 2010 | 14.02 | 14.23 | 13.91 | 13.98 | 395,575 | -0.02(-0.18%) |
Jan 05, 2010 | 13.69 | 14.10 | 13.54 | 14.01 | 646,168 | +0.32(+2.36%) |
Jan 04, 2010 | 13.52 | 13.77 | 13.52 | 13.68 | 293,861 | +0.23(+1.71%) |
Dec 31, 2009 | 13.64 | 13.46 | 13.46 | 13.46 | 177,803 | -0.22(-1.63%) |
Dec 30, 2009 | 13.51 | 13.73 | 13.45 | 13.68 | 240,078 | +0.09(+0.69%) |
Dec 29, 2009 | 13.91 | 13.91 | 13.57 | 13.59 | 268,938 | -0.32(-2.28%) |
Dec 28, 2009 | 13.71 | 13.90 | 13.55 | 13.90 | 258,795 | +0.25(+1.86%) |
Dec 24, 2009 | 13.75 | 13.75 | 13.59 | 13.65 | 83,372 | -0.11(-0.77%) |
Dec 23, 2009 | 13.69 | 13.81 | 13.69 | 13.75 | 259,949 | +0.08(+0.59%) |
Dec 22, 2009 | 13.46 | 13.70 | 13.46 | 13.67 | 262,386 | +0.22(+1.61%) |
Dec 21, 2009 | 13.13 | 13.49 | 13.09 | 13.46 | 270,543 | +0.32(+2.41%) |
Dec 18, 2009 | 13.41 | 13.41 | 13.00 | 13.14 | 651,190 | -0.24(-1.76%) |
Dec 17, 2009 | 13.59 | 13.64 | 13.32 | 13.37 | 356,961 | -0.26(-1.91%) |
Dec 16, 2009 | 13.64 | 13.71 | 13.54 | 13.64 | 363,778 | +0.07(+0.55%) |
Dec 15, 2009 | 13.52 | 13.71 | 13.39 | 13.56 | 544,478 | -0.03(-0.23%) |
Dec 14, 2009 | 13.55 | 13.62 | 13.39 | 13.59 | 306,760 | +0.18(+1.34%) |
Dec 11, 2009 | 13.38 | 13.46 | 13.33 | 13.41 | 305,606 | +0.05(+0.37%) |
Dec 10, 2009 | 13.28 | 13.49 | 13.19 | 13.36 | 524,443 | +0.12(+0.94%) |
Dec 09, 2009 | 13.14 | 13.29 | 12.97 | 13.24 | 350,703 | +0.09(+0.71%) |
Dec 08, 2009 | 12.78 | 13.16 | 12.72 | 13.15 | 341,665 | +0.31(+2.42%) |
Dec 07, 2009 | 12.67 | 12.88 | 12.64 | 12.84 | 243,300 | +0.09(+0.73%) |
Dec 04, 2009 | 12.52 | 12.90 | 12.52 | 12.74 | 531,154 | +0.34(+2.75%) |
Dec 03, 2009 | 12.47 | 12.50 | 12.29 | 12.40 | 669,120 | -0.01(-0.05%) |
Dec 02, 2009 | 12.25 | 12.51 | 12.16 | 12.41 | 555,097 | +0.12(+0.96%) |
Dec 01, 2009 | 12.37 | 12.50 | 12.23 | 12.29 | 610,883 | -0.02(-0.20%) |
Nov 30, 2009 | 12.34 | 12.35 | 11.87 | 12.31 | 528,844 | -0.09(-0.70%) |
Nov 27, 2009 | 12.59 | 12.77 | 12.39 | 12.40 | 150,349 | -0.45(-3.48%) |
Nov 25, 2009 | 12.94 | 13.04 | 12.73 | 12.85 | 278,037 | -0.11(-0.81%) |
Nov 24, 2009 | 12.84 | 13.00 | 12.54 | 12.95 | 333,334 | +0.16(+1.26%) |
Nov 23, 2009 | 12.69 | 13.05 | 12.64 | 12.79 | 423,839 | +0.27(+2.13%) |
Nov 20, 2009 | 13.02 | 13.09 | 12.52 | 12.52 | 750,008 | -0.61(-4.63%) |
Nov 19, 2009 | 13.13 | 13.18 | 12.76 | 13.13 | 442,506 | -0.12(-0.89%) |
Nov 18, 2009 | 13.24 | 13.28 | 13.01 | 13.25 | 371,857 | -0.05(-0.37%) |
Nov 17, 2009 | 13.15 | 13.37 | 13.10 | 13.30 | 458,894 | +0.07(+0.56%) |
Nov 16, 2009 | 12.87 | 13.28 | 12.85 | 13.23 | 700,172 | +0.40(+3.14%) |
Nov 13, 2009 | 12.83 | 12.87 | 12.52 | 12.82 | 425,514 | +0.01(+0.05%) |
Nov 12, 2009 | 12.46 | 12.94 | 12.41 | 12.82 | 1,261,319 | +0.40(+3.20%) |
Nov 11, 2009 | 11.92 | 12.46 | 11.85 | 12.42 | 879,649 | +0.55(+4.60%) |
Nov 10, 2009 | 11.97 | 12.08 | 11.79 | 11.87 | 339,058 | -0.19(-1.54%) |
Nov 09, 2009 | 11.95 | 12.10 | 11.90 | 12.06 | 425,892 | +0.23(+1.94%) |
Nov 06, 2009 | 12.01 | 12.07 | 11.71 | 11.83 | 476,352 | -0.24(-2.00%) |
Nov 05, 2009 | 11.64 | 12.09 | 11.58 | 12.07 | 645,643 | +0.46(+3.95%) |
Nov 04, 2009 | 11.35 | 11.88 | 11.23 | 11.61 | 912,013 | +0.28(+2.46%) |
Nov 03, 2009 | 11.19 | 11.41 | 11.10 | 11.33 | 630,204 | +0.04(+0.33%) |
Nov 02, 2009 | 11.32 | 11.54 | 11.02 | 11.30 | 517,777 | -0.01(-0.11%) |
Oct 30, 2009 | 11.67 | 11.84 | 11.27 | 11.31 | 682,748 | -0.47(-4.00%) |
Oct 29, 2009 | 11.85 | 11.89 | 11.55 | 11.78 | 464,887 | +0.06(+0.53%) |
Oct 28, 2009 | 11.68 | 11.87 | 11.60 | 11.72 | 800,382 | -0.01(-0.11%) |
Oct 27, 2009 | 11.99 | 12.15 | 11.66 | 11.73 | 787,089 | -0.17(-1.41%) |
Oct 26, 2009 | 11.78 | 12.05 | 11.77 | 11.90 | 1,456,430 | +0.24(+2.08%) |
Oct 23, 2009 | 11.63 | 12.43 | 11.44 | 11.66 | 1,935,019 | +0.33(+2.90%) |
Oct 22, 2009 | 10.92 | 11.34 | 10.61 | 11.33 | 880,600 | +0.43(+3.99%) |
Oct 21, 2009 | 11.13 | 11.32 | 10.83 | 10.89 | 580,226 | -0.32(-2.82%) |
Oct 20, 2009 | 11.16 | 11.29 | 11.07 | 11.21 | 545,346 | -0.04(-0.33%) |
Oct 19, 2009 | 11.17 | 11.29 | 11.09 | 11.25 | 432,417 | +0.10(+0.89%) |
Oct 16, 2009 | 11.30 | 11.41 | 11.05 | 11.15 | 289,526 | -0.20(-1.75%) |
Oct 15, 2009 | 11.29 | 11.36 | 11.17 | 11.35 | 298,366 | -0.02(-0.16%) |
Oct 14, 2009 | 11.27 | 11.45 | 11.19 | 11.36 | 456,405 | +0.25(+2.23%) |
Oct 13, 2009 | 11.10 | 11.20 | 10.93 | 11.12 | 324,115 | -0.03(-0.28%) |
Oct 12, 2009 | 11.18 | 11.23 | 11.02 | 11.15 | 385,837 | -0.01(-0.11%) |
Oct 09, 2009 | 11.07 | 11.25 | 10.91 | 11.16 | 387,792 | +0.10(+0.90%) |
Oct 08, 2009 | 11.16 | 11.19 | 11.04 | 11.06 | 294,736 | -0.06(-0.56%) |
Oct 07, 2009 | 11.05 | 11.17 | 10.92 | 11.12 | 123,812 | +0.00(+0.00%) |
Oct 06, 2009 | 11.06 | 11.15 | 10.91 | 11.12 | 189,527 | +0.07(+0.62%) |
Oct 05, 2009 | 10.92 | 11.07 | 10.80 | 11.05 | 261,084 | +0.12(+1.14%) |
Oct 02, 2009 | 10.93 | 11.09 | 10.80 | 10.93 | 219,605 | -0.04(-0.34%) |
Oct 01, 2009 | 11.32 | 11.86 | 10.96 | 10.97 | 306,934 | -0.42(-3.65%) |
Sep 30, 2009 | 11.57 | 11.64 | 11.22 | 11.38 | 361,250 | -0.19(-1.61%) |
Sep 29, 2009 | 11.61 | 11.63 | 11.38 | 11.57 | 369,625 | -0.08(-0.69%) |
Sep 28, 2009 | 11.54 | 11.81 | 11.44 | 11.65 | 320,281 | +0.12(+1.02%) |
Sep 25, 2009 | 11.53 | 11.57 | 11.35 | 11.53 | 317,175 | -0.04(-0.37%) |
Sep 24, 2009 | 11.68 | 11.68 | 11.39 | 11.58 | 268,670 | -0.12(-1.01%) |
Sep 23, 2009 | 11.94 | 11.94 | 11.69 | 11.69 | 498,685 | -0.26(-2.18%) |
Sep 22, 2009 | 12.03 | 12.11 | 11.93 | 11.95 | 356,946 | +0.06(+0.52%) |
Sep 21, 2009 | 11.54 | 12.07 | 11.54 | 11.89 | 618,569 | +0.22(+1.86%) |
Sep 18, 2009 | 11.48 | 11.74 | 11.25 | 11.67 | 411,438 | +0.22(+1.89%) |
Sep 17, 2009 | 11.48 | 11.65 | 11.38 | 11.46 | 372,760 | -0.08(-0.70%) |
Sep 16, 2009 | 11.58 | 11.65 | 11.48 | 11.54 | 284,118 | -0.04(-0.37%) |
Sep 15, 2009 | 11.58 | 11.70 | 11.49 | 11.58 | 362,169 | +0.04(+0.38%) |
Sep 14, 2009 | 11.63 | 11.63 | 11.25 | 11.54 | 449,245 | -0.15(-1.27%) |
Sep 11, 2009 | 11.82 | 11.89 | 11.58 | 11.69 | 395,246 | -0.10(-0.84%) |
Sep 10, 2009 | 11.79 | 11.94 | 11.63 | 11.79 | 346,001 | +0.00(+0.00%) |
Sep 09, 2009 | 11.37 | 11.94 | 11.36 | 11.79 | 825,503 | +0.39(+3.43%) |
Sep 08, 2009 | 11.71 | 11.90 | 11.36 | 11.40 | 967,980 | -0.51(-4.32%) |
Sep 04, 2009 | 11.96 | 12.03 | 11.79 | 11.91 | 630,733 | -0.13(-1.08%) |
Sep 03, 2009 | 11.74 | 12.25 | 11.66 | 12.04 | 1,019,383 | +0.31(+2.64%) |
Sep 02, 2009 | 10.80 | 11.74 | 10.79 | 11.73 | 1,427,173 | +1.21(+11.50%) |
Sep 01, 2009 | 10.51 | 10.98 | 10.48 | 10.52 | 416,966 | -0.07(-0.64%) |
Aug 31, 2009 | 10.71 | 10.74 | 10.51 | 10.59 | 358,955 | -0.25(-2.29%) |
Aug 28, 2009 | 10.63 | 10.95 | 10.63 | 10.84 | 580,455 | +0.25(+2.40%) |
Aug 27, 2009 | 10.36 | 10.59 | 10.15 | 10.58 | 312,529 | +0.19(+1.85%) |
Aug 26, 2009 | 10.43 | 10.52 | 10.29 | 10.39 | 294,731 | -0.09(-0.83%) |
Aug 25, 2009 | 10.55 | 10.61 | 10.37 | 10.48 | 295,510 | -0.06(-0.53%) |
Aug 24, 2009 | 10.48 | 10.61 | 10.26 | 10.53 | 359,651 | +0.11(+1.01%) |
Aug 21, 2009 | 10.51 | 10.58 | 10.22 | 10.43 | 590,607 | +0.02(+0.18%) |
Aug 20, 2009 | 10.23 | 10.43 | 10.23 | 10.41 | 322,541 | +0.13(+1.27%) |
Aug 19, 2009 | 9.950 | 10.32 | 9.888 | 10.28 | 359,356 | +0.25(+2.47%) |
Aug 18, 2009 | 9.864 | 10.04 | 9.801 | 10.03 | 407,207 | +0.16(+1.57%) |
Aug 17, 2009 | 9.926 | 9.944 | 9.746 | 9.876 | 255,932 | -0.20(-1.97%) |
Aug 14, 2009 | 10.30 | 10.30 | 9.981 | 10.07 | 159,870 | -0.25(-2.40%) |
Aug 13, 2009 | 10.45 | 10.45 | 10.27 | 10.32 | 191,813 | -0.11(-1.01%) |
Aug 12, 2009 | 10.27 | 10.50 | 10.27 | 10.43 | 354,451 | +0.08(+0.78%) |
Aug 11, 2009 | 10.37 | 10.41 | 10.22 | 10.35 | 225,040 | -0.10(-0.95%) |
Aug 10, 2009 | 10.34 | 10.50 | 10.33 | 10.45 | 287,334 | -0.02(-0.18%) |
Aug 07, 2009 | 10.41 | 10.55 | 10.30 | 10.47 | 266,637 | +0.21(+2.06%) |
Aug 06, 2009 | 10.56 | 10.57 | 10.06 | 10.25 | 295,892 | -0.38(-3.56%) |
Aug 05, 2009 | 10.53 | 10.68 | 10.19 | 10.63 | 486,322 | -0.05(-0.46%) |
Aug 04, 2009 | 10.56 | 10.73 | 10.45 | 10.68 | 283,097 | +0.00(+0.00%) |
Aug 03, 2009 | 10.58 | 10.68 | 10.42 | 10.68 | 410,618 | +0.13(+1.23%) |
Jul 31, 2009 | 10.55 | 10.64 | 10.49 | 10.55 | 368,504 | -0.06(-0.58%) |
Jul 30, 2009 | 10.29 | 10.74 | 10.23 | 10.61 | 478,244 | +0.40(+3.89%) |
Jul 29, 2009 | 10.17 | 10.33 | 9.944 | 10.22 | 240,526 | -0.01(-0.06%) |
Jul 28, 2009 | 9.739 | 10.24 | 9.659 | 10.22 | 447,899 | +0.14(+1.35%) |
Jul 27, 2009 | 9.702 | 10.10 | 9.560 | 10.09 | 331,694 | +0.29(+2.98%) |
Jul 24, 2009 | 9.746 | 9.975 | 9.615 | 9.795 | 380,488 | -0.05(-0.50%) |
Jul 23, 2009 | 9.975 | 10.08 | 9.101 | 9.845 | 2,402,221 | -0.41(-3.99%) |
Jul 22, 2009 | 9.758 | 10.29 | 9.677 | 10.25 | 899,650 | +0.42(+4.29%) |
Jul 21, 2009 | 9.907 | 9.907 | 9.597 | 9.833 | 341,536 | -0.06(-0.56%) |
Jul 20, 2009 | 9.516 | 9.913 | 9.442 | 9.888 | 444,931 | +0.35(+3.71%) |
Jul 17, 2009 | 9.665 | 9.665 | 9.411 | 9.535 | 303,776 | -0.16(-1.66%) |
Jul 16, 2009 | 9.603 | 9.721 | 9.404 | 9.696 | 332,844 | +0.07(+0.77%) |
Jul 15, 2009 | 9.138 | 9.665 | 9.020 | 9.622 | 679,182 | +0.56(+6.23%) |
Jul 14, 2009 | 8.914 | 9.094 | 8.703 | 9.057 | 335,623 | +0.09(+1.04%) |
Jul 13, 2009 | 8.722 | 8.970 | 8.561 | 8.964 | 228,694 | +0.25(+2.85%) |
Jul 10, 2009 | 8.592 | 8.772 | 8.561 | 8.716 | 189,356 | +0.16(+1.89%) |
Jul 09, 2009 | 8.517 | 8.666 | 8.474 | 8.555 | 142,204 | +0.06(+0.73%) |
Jul 08, 2009 | 8.660 | 8.679 | 8.344 | 8.493 | 297,860 | -0.16(-1.86%) |
Jul 07, 2009 | 8.710 | 8.933 | 8.604 | 8.654 | 335,697 | -0.03(-0.36%) |
Jul 06, 2009 | 8.716 | 8.846 | 8.493 | 8.685 | 232,950 | -0.10(-1.13%) |
Jul 02, 2009 | 8.995 | 9.156 | 8.778 | 8.784 | 237,297 | -0.36(-3.93%) |
Jul 01, 2009 | 9.007 | 9.212 | 8.939 | 9.144 | 217,789 | +0.20(+2.29%) |
Jun 30, 2009 | 9.057 | 9.181 | 8.896 | 8.939 | 247,180 | -0.17(-1.84%) |
Jun 29, 2009 | 9.150 | 9.299 | 9.007 | 9.107 | 169,780 | -0.02(-0.20%) |
Jun 26, 2009 | 9.181 | 9.305 | 9.035 | 9.125 | 843,461 | -0.13(-1.41%) |
Jun 25, 2009 | 9.119 | 9.280 | 9.001 | 9.256 | 484,262 | +0.17(+1.84%) |
Jun 24, 2009 | 9.218 | 9.274 | 9.032 | 9.088 | 382,996 | -0.03(-0.34%) |
Jun 23, 2009 | 9.231 | 9.287 | 9.101 | 9.119 | 354,433 | -0.07(-0.81%) |
Jun 22, 2009 | 9.398 | 9.398 | 9.113 | 9.194 | 393,186 | -0.26(-2.76%) |
Jun 19, 2009 | 9.622 | 9.677 | 9.380 | 9.454 | 660,608 | -0.17(-1.74%) |
Jun 18, 2009 | 9.628 | 9.708 | 9.553 | 9.622 | 348,941 | -0.11(-1.15%) |
Jun 17, 2009 | 9.646 | 9.770 | 9.541 | 9.733 | 495,620 | +0.06(+0.58%) |
Jun 16, 2009 | 9.770 | 9.770 | 9.578 | 9.677 | 683,889 | -0.02(-0.26%) |
Jun 15, 2009 | 9.305 | 9.786 | 9.305 | 9.702 | 1,061,168 | +0.55(+6.03%) |
Jun 12, 2009 | 9.113 | 9.181 | 8.902 | 9.150 | 253,495 | -0.01(-0.07%) |
Jun 11, 2009 | 9.045 | 9.212 | 8.803 | 9.156 | 400,843 | +0.16(+1.79%) |
Jun 10, 2009 | 9.181 | 9.259 | 8.809 | 8.995 | 255,880 | -0.09(-0.96%) |
Jun 09, 2009 | 9.287 | 9.342 | 9.026 | 9.082 | 320,120 | -0.13(-1.41%) |
Jun 08, 2009 | 9.032 | 9.299 | 8.921 | 9.212 | 247,770 | +0.03(+0.34%) |
Jun 05, 2009 | 9.305 | 9.423 | 9.107 | 9.181 | 199,144 | -0.14(-1.46%) |
Jun 04, 2009 | 9.194 | 9.318 | 9.119 | 9.318 | 354,686 | +0.15(+1.62%) |
Jun 03, 2009 | 9.057 | 9.256 | 8.809 | 9.169 | 490,294 | +0.02(+0.20%) |
Jun 02, 2009 | 8.921 | 9.231 | 8.902 | 9.150 | 390,076 | +0.10(+1.10%) |
Jun 01, 2009 | 8.828 | 9.249 | 8.828 | 9.051 | 473,386 | +0.35(+3.99%) |
May 29, 2009 | 8.592 | 8.703 | 8.462 | 8.703 | 359,219 | +0.12(+1.37%) |
May 28, 2009 | 8.945 | 8.945 | 8.443 | 8.586 | 231,120 | -0.16(-1.77%) |
May 27, 2009 | 8.685 | 8.896 | 8.641 | 8.741 | 417,970 | +0.00(+0.00%) |
May 26, 2009 | 8.226 | 8.778 | 8.226 | 8.741 | 392,475 | +0.43(+5.23%) |
May 22, 2009 | 8.300 | 8.468 | 8.108 | 8.306 | 682,109 | +0.03(+0.37%) |
May 21, 2009 | 8.300 | 8.387 | 8.027 | 8.275 | 353,982 | -0.10(-1.19%) |
May 20, 2009 | 8.747 | 8.790 | 8.325 | 8.375 | 340,725 | -0.33(-3.85%) |
May 19, 2009 | 8.790 | 8.840 | 8.629 | 8.710 | 188,062 | -0.08(-0.92%) |
May 18, 2009 | 8.617 | 8.803 | 8.542 | 8.790 | 323,837 | +0.25(+2.90%) |
May 15, 2009 | 8.337 | 8.648 | 8.269 | 8.542 | 490,006 | +0.19(+2.30%) |
May 14, 2009 | 8.263 | 8.493 | 8.102 | 8.350 | 475,625 | +0.13(+1.58%) |
May 13, 2009 | 8.697 | 8.697 | 8.220 | 8.220 | 545,049 | -0.63(-7.08%) |
May 12, 2009 | 9.001 | 9.001 | 8.710 | 8.846 | 266,070 | -0.07(-0.83%) |
May 11, 2009 | 8.890 | 9.057 | 8.821 | 8.921 | 299,132 | -0.18(-1.98%) |
May 08, 2009 | 9.349 | 9.380 | 8.821 | 9.101 | 694,019 | -0.08(-0.88%) |
May 07, 2009 | 9.547 | 9.634 | 9.057 | 9.181 | 307,372 | -0.33(-3.46%) |
May 06, 2009 | 9.857 | 9.882 | 9.367 | 9.510 | 342,235 | -0.27(-2.79%) |
May 05, 2009 | 9.851 | 9.888 | 9.597 | 9.783 | 260,283 | -0.10(-1.00%) |
May 04, 2009 | 9.733 | 9.913 | 9.609 | 9.882 | 284,579 | +0.14(+1.46%) |