Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.37 | 13.40 | 12.88 | 12.89 | 126,545 | -0.48(-3.61%) |
Apr 29, 2010 | 13.39 | 13.41 | 13.09 | 13.38 | 125,307 | +0.05(+0.36%) |
Apr 28, 2010 | 13.35 | 13.42 | 13.07 | 13.33 | 169,014 | -0.04(-0.29%) |
Apr 27, 2010 | 13.40 | 13.73 | 13.28 | 13.37 | 210,399 | -0.14(-1.07%) |
Apr 26, 2010 | 13.45 | 13.70 | 13.45 | 13.51 | 134,388 | +0.09(+0.65%) |
Apr 23, 2010 | 13.81 | 13.88 | 13.06 | 13.42 | 220,216 | -0.38(-2.73%) |
Apr 22, 2010 | 13.45 | 14.00 | 13.20 | 13.80 | 358,801 | +0.17(+1.28%) |
Apr 21, 2010 | 13.28 | 13.68 | 12.92 | 13.63 | 634,844 | +0.33(+2.47%) |
Apr 20, 2010 | 12.34 | 13.33 | 12.25 | 13.30 | 343,149 | +1.04(+8.51%) |
Apr 19, 2010 | 12.17 | 12.31 | 11.88 | 12.25 | 170,944 | +0.06(+0.48%) |
Apr 16, 2010 | 12.13 | 12.25 | 11.96 | 12.20 | 265,136 | +0.06(+0.48%) |
Apr 15, 2010 | 11.95 | 12.22 | 11.87 | 12.14 | 186,691 | +0.20(+1.70%) |
Apr 14, 2010 | 11.46 | 11.96 | 11.46 | 11.94 | 118,146 | +0.51(+4.48%) |
Apr 13, 2010 | 11.50 | 11.57 | 11.36 | 11.42 | 78,179 | -0.08(-0.67%) |
Apr 12, 2010 | 11.47 | 11.72 | 11.40 | 11.50 | 106,136 | +0.08(+0.68%) |
Apr 09, 2010 | 11.64 | 11.70 | 11.40 | 11.42 | 110,561 | -0.24(-2.07%) |
Apr 08, 2010 | 11.58 | 11.76 | 11.43 | 11.67 | 99,032 | -0.01(-0.08%) |
Apr 07, 2010 | 11.91 | 11.93 | 11.58 | 11.68 | 117,037 | -0.28(-2.34%) |
Apr 06, 2010 | 12.12 | 12.14 | 11.80 | 11.96 | 112,605 | -0.21(-1.75%) |
Apr 05, 2010 | 11.54 | 12.36 | 11.48 | 12.17 | 383,231 | +0.71(+6.24%) |
Apr 01, 2010 | 11.50 | 11.45 | 11.45 | 11.45 | 177,071 | +0.09(+0.76%) |
Mar 31, 2010 | 11.29 | 11.65 | 11.18 | 11.37 | 187,751 | -0.01(-0.09%) |
Mar 30, 2010 | 11.31 | 11.53 | 11.28 | 11.38 | 165,949 | +0.08(+0.68%) |
Mar 29, 2010 | 11.14 | 11.40 | 11.11 | 11.30 | 126,577 | +0.14(+1.30%) |
Mar 26, 2010 | 11.55 | 11.60 | 11.11 | 11.15 | 136,026 | -0.32(-2.78%) |
Mar 25, 2010 | 11.70 | 11.97 | 11.45 | 11.47 | 147,148 | -0.10(-0.83%) |
Mar 24, 2010 | 11.68 | 11.78 | 11.53 | 11.57 | 315,770 | -0.12(-0.99%) |
Mar 23, 2010 | 11.59 | 11.73 | 11.40 | 11.69 | 95,505 | +0.08(+0.67%) |
Mar 22, 2010 | 11.30 | 11.93 | 11.22 | 11.61 | 304,115 | +0.23(+2.04%) |
Mar 19, 2010 | 12.33 | 12.33 | 11.21 | 11.38 | 473,806 | -0.92(-7.46%) |
Mar 18, 2010 | 10.91 | 12.35 | 10.85 | 12.29 | 702,977 | +1.53(+14.17%) |
Mar 17, 2010 | 10.71 | 11.02 | 10.64 | 10.77 | 173,908 | +0.14(+1.27%) |
Mar 16, 2010 | 11.16 | 11.25 | 10.56 | 10.63 | 237,190 | -0.15(-1.43%) |
Mar 15, 2010 | 10.79 | 11.27 | 10.74 | 10.79 | 333,448 | -0.48(-4.28%) |
Mar 12, 2010 | 11.18 | 11.30 | 10.89 | 11.27 | 223,659 | +0.12(+1.04%) |
Mar 11, 2010 | 11.15 | 11.21 | 11.01 | 11.15 | 89,780 | -0.02(-0.17%) |
Mar 10, 2010 | 11.10 | 11.40 | 11.02 | 11.17 | 149,197 | +0.05(+0.48%) |
Mar 09, 2010 | 11.20 | 11.39 | 10.89 | 11.12 | 146,004 | -0.09(-0.82%) |
Mar 08, 2010 | 11.74 | 11.77 | 11.13 | 11.21 | 177,277 | -0.48(-4.13%) |
Mar 05, 2010 | 11.29 | 11.78 | 11.22 | 11.69 | 152,233 | +0.44(+3.95%) |
Mar 04, 2010 | 11.11 | 11.27 | 11.02 | 11.25 | 69,801 | +0.19(+1.75%) |
Mar 03, 2010 | 11.01 | 11.35 | 10.95 | 11.06 | 158,712 | +0.11(+0.97%) |
Mar 02, 2010 | 10.72 | 11.01 | 10.70 | 10.95 | 106,007 | +0.29(+2.72%) |
Mar 01, 2010 | 10.28 | 10.72 | 10.27 | 10.66 | 174,920 | +0.49(+4.84%) |
Feb 26, 2010 | 10.33 | 10.45 | 10.14 | 10.17 | 147,229 | -0.13(-1.22%) |
Feb 25, 2010 | 10.47 | 10.72 | 10.28 | 10.29 | 94,375 | -0.30(-2.83%) |
Feb 24, 2010 | 10.62 | 10.65 | 10.50 | 10.59 | 125,234 | -0.02(-0.18%) |
Feb 23, 2010 | 10.45 | 10.66 | 10.28 | 10.61 | 162,774 | +0.11(+1.01%) |
Feb 22, 2010 | 10.62 | 10.63 | 10.47 | 10.51 | 88,036 | -0.07(-0.64%) |
Feb 19, 2010 | 10.66 | 10.70 | 10.43 | 10.57 | 133,820 | -0.09(-0.82%) |
Feb 18, 2010 | 10.43 | 10.68 | 10.41 | 10.66 | 149,676 | +0.25(+2.41%) |
Feb 17, 2010 | 10.57 | 10.61 | 10.26 | 10.41 | 222,949 | -0.18(-1.73%) |
Feb 16, 2010 | 10.73 | 10.73 | 10.45 | 10.59 | 115,064 | -0.03(-0.27%) |
Feb 12, 2010 | 10.42 | 10.62 | 10.62 | 10.62 | 126,228 | +0.05(+0.46%) |
Feb 11, 2010 | 10.44 | 10.57 | 10.26 | 10.57 | 106,130 | +0.13(+1.20%) |
Feb 10, 2010 | 10.34 | 10.53 | 10.15 | 10.45 | 110,410 | +0.07(+0.65%) |
Feb 09, 2010 | 10.47 | 10.51 | 10.29 | 10.38 | 123,857 | +0.08(+0.75%) |
Feb 08, 2010 | 10.25 | 10.41 | 10.06 | 10.30 | 140,447 | +0.08(+0.75%) |
Feb 05, 2010 | 10.15 | 10.34 | 9.947 | 10.23 | 258,053 | +0.04(+0.38%) |
Feb 04, 2010 | 10.69 | 10.76 | 10.16 | 10.19 | 288,541 | -0.63(-5.80%) |
Feb 03, 2010 | 10.97 | 11.07 | 10.78 | 10.82 | 116,308 | -0.15(-1.41%) |
Feb 02, 2010 | 10.99 | 11.12 | 10.82 | 10.97 | 163,949 | +0.02(+0.18%) |
Feb 01, 2010 | 10.90 | 11.10 | 10.48 | 10.95 | 359,484 | +0.07(+0.62%) |
Jan 29, 2010 | 11.25 | 11.57 | 10.88 | 10.88 | 156,939 | -0.29(-2.59%) |
Jan 28, 2010 | 11.78 | 11.78 | 11.11 | 11.17 | 236,673 | -0.61(-5.16%) |
Jan 27, 2010 | 11.55 | 11.83 | 11.44 | 11.78 | 171,865 | +0.23(+2.01%) |
Jan 26, 2010 | 12.05 | 12.05 | 11.55 | 11.55 | 159,336 | -0.49(-4.09%) |
Jan 25, 2010 | 12.24 | 12.31 | 11.60 | 12.04 | 337,082 | -0.04(-0.32%) |
Jan 22, 2010 | 12.31 | 12.74 | 12.07 | 12.08 | 357,044 | -0.24(-1.96%) |
Jan 21, 2010 | 12.35 | 12.69 | 12.12 | 12.32 | 239,356 | -0.03(-0.23%) |
Jan 20, 2010 | 12.53 | 12.68 | 12.11 | 12.35 | 155,647 | -0.27(-2.14%) |
Jan 19, 2010 | 12.57 | 12.71 | 12.32 | 12.62 | 214,450 | +0.03(+0.23%) |
Jan 15, 2010 | 13.23 | 12.59 | 12.59 | 12.59 | 345,755 | -0.57(-4.33%) |
Jan 14, 2010 | 13.07 | 13.38 | 12.92 | 13.16 | 157,276 | +0.05(+0.37%) |
Jan 13, 2010 | 12.93 | 13.35 | 12.81 | 13.11 | 152,836 | +0.21(+1.65%) |
Jan 12, 2010 | 13.25 | 13.25 | 12.81 | 12.90 | 144,973 | -0.42(-3.19%) |
Jan 11, 2010 | 13.75 | 13.75 | 13.22 | 13.33 | 159,695 | -0.42(-3.09%) |
Jan 08, 2010 | 13.66 | 13.75 | 13.44 | 13.75 | 205,936 | +0.09(+0.64%) |
Jan 07, 2010 | 13.63 | 13.70 | 13.15 | 13.66 | 375,798 | -0.02(-0.14%) |
Jan 06, 2010 | 13.07 | 13.77 | 12.98 | 13.68 | 585,916 | +0.62(+4.73%) |
Jan 05, 2010 | 12.28 | 13.14 | 12.21 | 13.07 | 553,318 | +0.80(+6.54%) |
Jan 04, 2010 | 12.14 | 12.27 | 12.03 | 12.26 | 161,708 | +0.33(+2.75%) |
Dec 31, 2009 | 12.01 | 11.94 | 11.94 | 11.94 | 225,015 | -0.05(-0.40%) |
Dec 30, 2009 | 12.05 | 12.41 | 11.81 | 11.98 | 732,361 | -0.10(-0.80%) |
Dec 29, 2009 | 12.35 | 12.35 | 11.47 | 12.08 | 333,677 | -0.27(-2.19%) |
Dec 28, 2009 | 13.00 | 13.00 | 12.25 | 12.35 | 234,190 | -0.55(-4.27%) |
Dec 24, 2009 | 12.91 | 13.71 | 12.50 | 12.90 | 429,205 | +0.05(+0.38%) |
Dec 23, 2009 | 12.30 | 12.86 | 12.14 | 12.85 | 220,160 | +0.58(+4.72%) |
Dec 22, 2009 | 12.02 | 12.31 | 11.91 | 12.27 | 127,275 | +0.25(+2.09%) |
Dec 21, 2009 | 11.92 | 12.06 | 11.77 | 12.02 | 94,761 | +0.13(+1.05%) |
Dec 18, 2009 | 11.97 | 12.12 | 11.75 | 11.90 | 263,188 | -0.04(-0.32%) |
Dec 17, 2009 | 11.88 | 12.05 | 11.44 | 11.94 | 289,841 | -0.06(-0.48%) |
Dec 16, 2009 | 11.77 | 12.00 | 11.64 | 11.99 | 206,594 | +0.31(+2.64%) |
Dec 15, 2009 | 11.66 | 11.73 | 11.59 | 11.69 | 155,321 | -0.05(-0.41%) |
Dec 14, 2009 | 11.47 | 11.73 | 11.31 | 11.73 | 148,274 | +0.52(+4.65%) |
Dec 11, 2009 | 11.33 | 11.34 | 11.05 | 11.21 | 134,724 | -0.08(-0.68%) |
Dec 10, 2009 | 11.29 | 11.40 | 10.95 | 11.29 | 200,252 | +0.05(+0.43%) |
Dec 09, 2009 | 11.03 | 11.26 | 10.91 | 11.24 | 135,393 | +0.16(+1.48%) |
Dec 08, 2009 | 10.88 | 11.18 | 10.79 | 11.08 | 162,816 | +0.07(+0.61%) |
Dec 07, 2009 | 10.94 | 11.23 | 10.74 | 11.01 | 121,621 | +0.03(+0.26%) |
Dec 04, 2009 | 10.88 | 11.32 | 10.70 | 10.98 | 160,933 | +0.36(+3.36%) |
Dec 03, 2009 | 10.99 | 11.02 | 10.60 | 10.62 | 111,041 | -0.34(-3.08%) |
Dec 02, 2009 | 10.84 | 11.17 | 10.78 | 10.96 | 186,576 | +0.09(+0.80%) |
Dec 01, 2009 | 10.46 | 10.91 | 10.38 | 10.87 | 216,421 | +0.56(+5.43%) |
Nov 30, 2009 | 10.51 | 10.53 | 10.15 | 10.31 | 221,630 | -0.18(-1.75%) |
Nov 27, 2009 | 10.65 | 10.86 | 10.49 | 10.50 | 113,223 | -0.43(-3.97%) |
Nov 25, 2009 | 11.10 | 11.32 | 10.88 | 10.93 | 327,100 | -0.14(-1.22%) |
Nov 24, 2009 | 11.26 | 11.30 | 10.96 | 11.07 | 90,834 | -0.21(-1.88%) |
Nov 23, 2009 | 11.21 | 11.66 | 11.18 | 11.28 | 202,282 | +0.19(+1.74%) |
Nov 20, 2009 | 10.77 | 11.15 | 10.77 | 11.09 | 161,756 | +0.23(+2.14%) |
Nov 19, 2009 | 10.87 | 10.96 | 10.62 | 10.85 | 159,093 | -0.18(-1.66%) |
Nov 18, 2009 | 11.32 | 11.37 | 10.91 | 11.04 | 465,589 | -0.24(-2.14%) |
Nov 17, 2009 | 11.36 | 11.43 | 11.13 | 11.28 | 146,592 | -0.20(-1.77%) |
Nov 16, 2009 | 11.02 | 11.52 | 10.89 | 11.48 | 483,660 | +0.61(+5.60%) |
Nov 13, 2009 | 10.84 | 11.11 | 10.72 | 10.87 | 204,983 | -0.15(-1.40%) |
Nov 12, 2009 | 11.15 | 11.50 | 10.97 | 11.03 | 286,556 | -0.18(-1.64%) |
Nov 11, 2009 | 10.98 | 11.26 | 10.86 | 11.21 | 209,141 | +0.28(+2.56%) |
Nov 10, 2009 | 11.02 | 11.21 | 10.77 | 10.93 | 217,575 | -0.05(-0.44%) |
Nov 09, 2009 | 11.08 | 11.15 | 10.91 | 10.98 | 151,953 | +0.03(+0.26%) |
Nov 06, 2009 | 10.80 | 11.02 | 10.68 | 10.95 | 129,450 | +0.06(+0.53%) |
Nov 05, 2009 | 10.57 | 11.00 | 10.48 | 10.89 | 162,342 | +0.49(+4.74%) |
Nov 04, 2009 | 10.73 | 10.73 | 10.33 | 10.40 | 258,970 | -0.25(-2.36%) |
Nov 03, 2009 | 10.61 | 10.68 | 10.29 | 10.65 | 232,301 | -0.02(-0.18%) |
Nov 02, 2009 | 11.02 | 11.23 | 10.46 | 10.67 | 243,848 | -0.30(-2.73%) |
Oct 30, 2009 | 11.36 | 11.36 | 10.85 | 10.97 | 256,105 | -0.45(-3.97%) |
Oct 29, 2009 | 11.37 | 11.59 | 11.13 | 11.42 | 226,418 | +0.36(+3.23%) |
Oct 28, 2009 | 12.24 | 12.34 | 11.02 | 11.07 | 672,089 | -1.17(-9.55%) |
Oct 27, 2009 | 12.63 | 12.84 | 12.18 | 12.24 | 269,437 | -0.36(-2.84%) |
Oct 26, 2009 | 12.88 | 13.06 | 12.49 | 12.59 | 341,840 | -0.24(-1.88%) |
Oct 23, 2009 | 12.99 | 13.32 | 12.79 | 12.83 | 290,083 | -0.33(-2.49%) |
Oct 22, 2009 | 13.04 | 13.23 | 12.81 | 13.16 | 226,266 | +0.09(+0.66%) |
Oct 21, 2009 | 13.02 | 13.42 | 13.02 | 13.08 | 499,464 | -0.05(-0.37%) |
Oct 20, 2009 | 13.07 | 13.26 | 13.02 | 13.12 | 326,811 | -0.06(-0.44%) |
Oct 19, 2009 | 13.05 | 13.19 | 12.82 | 13.18 | 218,135 | +0.14(+1.04%) |
Oct 16, 2009 | 13.05 | 13.18 | 12.87 | 13.05 | 276,764 | -0.09(-0.66%) |
Oct 15, 2009 | 13.09 | 13.19 | 13.01 | 13.13 | 241,010 | -0.07(-0.51%) |
Oct 14, 2009 | 13.43 | 13.43 | 13.10 | 13.20 | 234,169 | -0.05(-0.36%) |
Oct 13, 2009 | 13.25 | 13.29 | 12.96 | 13.25 | 310,302 | +0.05(+0.37%) |
Oct 12, 2009 | 13.07 | 13.40 | 12.82 | 13.20 | 502,342 | +0.32(+2.47%) |
Oct 09, 2009 | 12.58 | 12.89 | 12.41 | 12.88 | 313,204 | +0.25(+1.99%) |
Oct 08, 2009 | 12.22 | 12.87 | 11.89 | 12.63 | 841,670 | +0.55(+4.56%) |
Oct 07, 2009 | 11.40 | 12.17 | 11.19 | 12.08 | 1,297,708 | +0.67(+5.84%) |
Oct 06, 2009 | 11.23 | 11.44 | 11.15 | 11.41 | 123,180 | +0.23(+2.07%) |
Oct 05, 2009 | 11.28 | 11.40 | 11.01 | 11.18 | 110,679 | +0.02(+0.17%) |
Oct 02, 2009 | 10.96 | 11.26 | 10.82 | 11.16 | 184,851 | +0.13(+1.14%) |
Oct 01, 2009 | 11.49 | 11.49 | 10.93 | 11.04 | 209,131 | -0.49(-4.27%) |
Sep 30, 2009 | 11.65 | 11.87 | 11.26 | 11.53 | 193,994 | -0.14(-1.24%) |
Sep 29, 2009 | 11.97 | 11.97 | 11.56 | 11.68 | 225,196 | -0.30(-2.50%) |
Sep 28, 2009 | 11.48 | 12.00 | 11.35 | 11.97 | 140,003 | +0.60(+5.26%) |
Sep 25, 2009 | 11.97 | 11.97 | 11.25 | 11.38 | 201,180 | -0.67(-5.53%) |
Sep 24, 2009 | 11.98 | 12.22 | 11.87 | 12.04 | 266,682 | +0.11(+0.89%) |
Sep 23, 2009 | 11.87 | 12.06 | 11.65 | 11.94 | 171,871 | +0.08(+0.65%) |
Sep 22, 2009 | 11.94 | 12.09 | 11.79 | 11.86 | 118,977 | +0.02(+0.16%) |
Sep 21, 2009 | 11.70 | 11.96 | 11.61 | 11.84 | 85,865 | -0.03(-0.24%) |
Sep 18, 2009 | 11.72 | 12.07 | 11.63 | 11.87 | 199,569 | +0.19(+1.65%) |
Sep 17, 2009 | 11.66 | 11.80 | 11.60 | 11.68 | 86,540 | -0.04(-0.33%) |
Sep 16, 2009 | 11.85 | 11.87 | 11.58 | 11.71 | 148,879 | -0.13(-1.06%) |
Sep 15, 2009 | 11.90 | 12.07 | 11.53 | 11.84 | 157,799 | +0.02(+0.16%) |
Sep 14, 2009 | 11.32 | 11.88 | 11.12 | 11.82 | 154,863 | +0.37(+3.20%) |
Sep 11, 2009 | 11.91 | 11.97 | 11.41 | 11.45 | 118,495 | -0.47(-3.97%) |
Sep 10, 2009 | 11.96 | 12.03 | 11.64 | 11.93 | 175,731 | -0.03(-0.26%) |
Sep 09, 2009 | 11.60 | 12.35 | 11.60 | 11.96 | 245,576 | +0.34(+2.93%) |
Sep 08, 2009 | 11.01 | 11.67 | 10.68 | 11.62 | 297,484 | +0.79(+7.32%) |
Sep 04, 2009 | 10.14 | 10.87 | 10.14 | 10.83 | 232,050 | +0.79(+7.89%) |
Sep 03, 2009 | 10.27 | 10.28 | 9.845 | 10.03 | 240,318 | -0.16(-1.61%) |
Sep 02, 2009 | 10.27 | 10.47 | 9.985 | 10.20 | 127,600 | -0.14(-1.31%) |
Sep 01, 2009 | 10.44 | 10.96 | 9.899 | 10.33 | 221,030 | -0.19(-1.83%) |
Aug 31, 2009 | 10.71 | 10.89 | 10.46 | 10.53 | 148,879 | -0.33(-3.03%) |
Aug 28, 2009 | 11.07 | 11.24 | 10.63 | 10.85 | 134,041 | -0.13(-1.14%) |
Aug 27, 2009 | 11.15 | 11.24 | 10.79 | 10.98 | 155,541 | -0.13(-1.13%) |
Aug 26, 2009 | 10.86 | 11.24 | 10.78 | 11.11 | 108,265 | +0.26(+2.40%) |
Aug 25, 2009 | 10.87 | 11.06 | 10.73 | 10.84 | 87,777 | +0.07(+0.63%) |
Aug 24, 2009 | 10.83 | 11.00 | 10.67 | 10.78 | 122,589 | +0.01(+0.09%) |
Aug 21, 2009 | 10.45 | 10.81 | 10.29 | 10.77 | 204,458 | +0.49(+4.79%) |
Aug 20, 2009 | 10.14 | 10.35 | 10.05 | 10.28 | 102,994 | +0.16(+1.62%) |
Aug 19, 2009 | 9.657 | 10.17 | 9.657 | 10.11 | 272,272 | +0.47(+4.91%) |
Aug 18, 2009 | 9.657 | 9.937 | 9.561 | 9.638 | 129,079 | +0.04(+0.40%) |
Aug 17, 2009 | 9.686 | 9.995 | 9.464 | 9.599 | 200,150 | -0.35(-3.50%) |
Aug 14, 2009 | 10.11 | 10.22 | 9.657 | 9.947 | 184,607 | -0.17(-1.72%) |
Aug 13, 2009 | 10.30 | 10.59 | 9.889 | 10.12 | 144,845 | -0.08(-0.76%) |
Aug 12, 2009 | 9.879 | 10.66 | 9.850 | 10.20 | 260,646 | +0.38(+3.83%) |
Aug 11, 2009 | 11.28 | 11.56 | 9.705 | 9.821 | 788,703 | -2.52(-20.42%) |
Aug 10, 2009 | 12.07 | 12.48 | 12.07 | 12.34 | 193,456 | +0.21(+1.75%) |
Aug 07, 2009 | 11.91 | 12.41 | 11.91 | 12.13 | 332,321 | +0.51(+4.41%) |
Aug 06, 2009 | 11.57 | 11.96 | 11.29 | 11.62 | 253,306 | +0.14(+1.26%) |
Aug 05, 2009 | 11.70 | 11.90 | 11.36 | 11.47 | 101,930 | -0.26(-2.22%) |
Aug 04, 2009 | 11.85 | 12.24 | 11.63 | 11.73 | 169,557 | -0.25(-2.10%) |
Aug 03, 2009 | 11.89 | 11.98 | 11.65 | 11.98 | 104,732 | +0.25(+2.14%) |
Jul 31, 2009 | 11.79 | 12.05 | 11.58 | 11.73 | 114,682 | -0.08(-0.65%) |
Jul 30, 2009 | 11.46 | 12.04 | 11.36 | 11.81 | 226,369 | +0.46(+4.08%) |
Jul 29, 2009 | 11.25 | 11.53 | 11.12 | 11.35 | 86,164 | -0.05(-0.42%) |
Jul 28, 2009 | 11.49 | 11.76 | 11.20 | 11.40 | 151,194 | -0.23(-1.99%) |
Jul 27, 2009 | 11.96 | 11.97 | 11.54 | 11.63 | 175,372 | -0.35(-2.90%) |
Jul 24, 2009 | 11.44 | 12.04 | 11.30 | 11.97 | 257,034 | +0.41(+3.51%) |
Jul 23, 2009 | 10.83 | 11.63 | 10.71 | 11.57 | 194,331 | +0.69(+6.30%) |
Jul 22, 2009 | 10.67 | 10.89 | 10.49 | 10.88 | 105,095 | +0.12(+1.08%) |
Jul 21, 2009 | 10.65 | 10.81 | 10.33 | 10.77 | 202,667 | +0.21(+2.01%) |
Jul 20, 2009 | 10.76 | 10.89 | 10.33 | 10.56 | 172,109 | -0.11(-1.00%) |
Jul 17, 2009 | 10.44 | 10.81 | 10.27 | 10.66 | 212,854 | +0.27(+2.60%) |
Jul 16, 2009 | 9.715 | 10.45 | 9.715 | 10.39 | 189,114 | +0.65(+6.64%) |
Jul 15, 2009 | 9.184 | 9.792 | 9.174 | 9.744 | 151,484 | +0.67(+7.34%) |
Jul 14, 2009 | 8.952 | 9.194 | 8.952 | 9.078 | 69,191 | +0.11(+1.18%) |
Jul 13, 2009 | 8.691 | 8.981 | 8.556 | 8.971 | 97,604 | +0.11(+1.20%) |
Jul 10, 2009 | 8.962 | 9.145 | 8.740 | 8.865 | 78,510 | -0.14(-1.50%) |
Jul 09, 2009 | 9.271 | 9.271 | 8.962 | 9.000 | 75,934 | -0.22(-2.41%) |
Jul 08, 2009 | 9.280 | 9.377 | 8.914 | 9.223 | 179,134 | -0.06(-0.62%) |
Jul 07, 2009 | 9.561 | 9.686 | 9.261 | 9.280 | 120,751 | -0.23(-2.44%) |
Jul 06, 2009 | 9.812 | 9.831 | 9.416 | 9.512 | 107,978 | -0.36(-3.62%) |
Jul 02, 2009 | 9.551 | 10.03 | 9.551 | 9.870 | 189,254 | +0.02(+0.20%) |
Jul 01, 2009 | 9.580 | 9.985 | 9.541 | 9.850 | 147,655 | +0.41(+4.29%) |
Jun 30, 2009 | 10.03 | 10.03 | 9.426 | 9.445 | 173,314 | -0.26(-2.69%) |
Jun 29, 2009 | 9.792 | 10.04 | 9.396 | 9.705 | 346,658 | -0.11(-1.08%) |
Jun 26, 2009 | 9.580 | 9.889 | 9.280 | 9.812 | 338,385 | +0.12(+1.20%) |
Jun 25, 2009 | 9.416 | 9.705 | 9.174 | 9.696 | 149,367 | +0.10(+1.01%) |
Jun 24, 2009 | 9.435 | 9.826 | 9.367 | 9.599 | 160,580 | +0.23(+2.47%) |
Jun 23, 2009 | 9.300 | 9.512 | 9.184 | 9.367 | 268,883 | +0.13(+1.36%) |
Jun 22, 2009 | 9.464 | 9.561 | 9.232 | 9.242 | 139,597 | -0.26(-2.74%) |
Jun 19, 2009 | 9.503 | 9.589 | 9.319 | 9.503 | 242,128 | +0.00(+0.00%) |
Jun 18, 2009 | 9.116 | 9.599 | 9.029 | 9.503 | 166,007 | +0.38(+4.13%) |
Jun 17, 2009 | 9.242 | 9.300 | 8.875 | 9.126 | 165,994 | -0.14(-1.46%) |
Jun 16, 2009 | 9.493 | 9.667 | 9.174 | 9.261 | 188,618 | -0.25(-2.64%) |
Jun 15, 2009 | 9.763 | 9.821 | 9.348 | 9.512 | 177,360 | -0.48(-4.83%) |
Jun 12, 2009 | 9.792 | 9.995 | 9.628 | 9.995 | 145,498 | +0.14(+1.37%) |
Jun 11, 2009 | 9.705 | 10.04 | 9.705 | 9.860 | 173,532 | +0.15(+1.59%) |
Jun 10, 2009 | 9.966 | 10.09 | 9.416 | 9.705 | 310,381 | -0.14(-1.37%) |
Jun 09, 2009 | 9.831 | 10.03 | 9.657 | 9.841 | 242,039 | +0.04(+0.39%) |
Jun 08, 2009 | 9.792 | 10.00 | 9.667 | 9.802 | 317,697 | -0.15(-1.55%) |
Jun 05, 2009 | 9.657 | 9.976 | 9.561 | 9.956 | 257,501 | +0.35(+3.62%) |
Jun 04, 2009 | 9.396 | 9.628 | 9.302 | 9.609 | 147,680 | +0.25(+2.68%) |
Jun 03, 2009 | 9.454 | 9.561 | 9.145 | 9.358 | 196,975 | -0.14(-1.52%) |
Jun 02, 2009 | 9.058 | 9.657 | 9.001 | 9.503 | 188,825 | +0.42(+4.57%) |
Jun 01, 2009 | 8.691 | 9.300 | 8.643 | 9.087 | 284,293 | +0.60(+7.05%) |
May 29, 2009 | 8.373 | 8.554 | 8.160 | 8.489 | 163,972 | +0.13(+1.50%) |
May 28, 2009 | 8.238 | 8.460 | 7.861 | 8.363 | 200,115 | +0.15(+1.88%) |
May 27, 2009 | 8.334 | 8.614 | 8.199 | 8.209 | 207,328 | -0.15(-1.85%) |
May 26, 2009 | 7.774 | 8.373 | 7.774 | 8.363 | 190,030 | +0.54(+6.91%) |
May 22, 2009 | 8.141 | 8.214 | 7.784 | 7.822 | 159,402 | -0.28(-3.46%) |
May 21, 2009 | 8.228 | 8.421 | 7.928 | 8.102 | 208,554 | -0.22(-2.67%) |
May 20, 2009 | 8.402 | 8.827 | 8.247 | 8.324 | 167,716 | -0.03(-0.35%) |
May 19, 2009 | 8.450 | 8.528 | 8.209 | 8.353 | 152,323 | -0.19(-2.26%) |
May 18, 2009 | 8.324 | 8.643 | 8.305 | 8.547 | 136,695 | +0.35(+4.24%) |
May 15, 2009 | 8.324 | 8.450 | 8.112 | 8.199 | 158,097 | -0.15(-1.85%) |
May 14, 2009 | 8.238 | 8.479 | 8.160 | 8.353 | 226,084 | +0.12(+1.41%) |
May 13, 2009 | 8.836 | 8.875 | 8.228 | 8.238 | 288,972 | -0.79(-8.77%) |
May 12, 2009 | 9.348 | 9.425 | 8.846 | 9.029 | 282,129 | -0.01(-0.11%) |
May 11, 2009 | 9.425 | 9.541 | 8.933 | 9.039 | 274,964 | -0.63(-6.49%) |
May 08, 2009 | 9.686 | 9.985 | 8.981 | 9.667 | 485,581 | -0.37(-3.66%) |
May 07, 2009 | 10.65 | 10.75 | 9.812 | 10.03 | 256,121 | -0.45(-4.33%) |
May 06, 2009 | 10.96 | 11.11 | 10.28 | 10.49 | 349,758 | -0.39(-3.55%) |
May 05, 2009 | 11.44 | 11.48 | 10.64 | 10.87 | 414,086 | -0.70(-6.01%) |
May 04, 2009 | 11.21 | 11.58 | 11.02 | 11.57 | 297,236 | +0.52(+4.72%) |