Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.37 | 17.56 | 17.06 | 17.28 | 247,265 | -0.09(-0.54%) |
May 27, 2010 | 17.03 | 17.41 | 16.96 | 17.37 | 119,033 | +0.57(+3.41%) |
May 26, 2010 | 16.97 | 17.32 | 16.67 | 16.80 | 434,922 | -0.12(-0.72%) |
May 25, 2010 | 16.42 | 16.97 | 16.22 | 16.92 | 325,663 | +0.20(+1.20%) |
May 24, 2010 | 16.93 | 17.09 | 16.67 | 16.72 | 238,431 | -0.19(-1.10%) |
May 21, 2010 | 16.52 | 16.99 | 16.42 | 16.91 | 423,244 | +0.27(+1.65%) |
May 20, 2010 | 16.74 | 17.33 | 16.63 | 16.63 | 397,763 | -1.01(-5.72%) |
May 19, 2010 | 17.48 | 17.72 | 17.28 | 17.64 | 295,531 | +0.06(+0.33%) |
May 18, 2010 | 18.10 | 18.10 | 17.56 | 17.58 | 143,736 | -0.41(-2.29%) |
May 17, 2010 | 17.72 | 18.10 | 17.49 | 18.00 | 175,772 | +0.34(+1.94%) |
May 14, 2010 | 17.78 | 17.78 | 17.43 | 17.65 | 235,767 | -0.23(-1.26%) |
May 13, 2010 | 17.93 | 18.16 | 17.54 | 17.88 | 339,065 | -0.15(-0.81%) |
May 12, 2010 | 17.95 | 18.16 | 17.91 | 18.02 | 310,379 | +0.14(+0.77%) |
May 11, 2010 | 17.82 | 18.19 | 17.48 | 17.89 | 299,206 | -0.07(-0.38%) |
May 10, 2010 | 17.87 | 17.99 | 17.35 | 17.96 | 570,069 | +0.79(+4.62%) |
May 07, 2010 | 17.29 | 17.53 | 16.93 | 17.16 | 421,232 | -0.16(-0.90%) |
May 06, 2010 | 17.51 | 17.83 | 16.57 | 17.32 | 562,358 | -0.42(-2.37%) |
May 05, 2010 | 18.28 | 18.56 | 17.49 | 17.74 | 807,434 | -0.79(-4.28%) |
May 04, 2010 | 18.36 | 18.66 | 18.28 | 18.53 | 528,097 | -0.18(-0.97%) |
May 03, 2010 | 18.49 | 18.84 | 18.39 | 18.72 | 484,702 | +0.29(+1.59%) |
Apr 30, 2010 | 18.59 | 19.02 | 18.38 | 18.42 | 2,237,824 | +1.21(+7.06%) |
Apr 29, 2010 | 17.84 | 17.84 | 17.20 | 17.21 | 337,109 | -0.57(-3.22%) |
Apr 28, 2010 | 17.44 | 17.83 | 17.41 | 17.78 | 603,756 | +0.28(+1.59%) |
Apr 27, 2010 | 16.88 | 17.56 | 16.88 | 17.50 | 544,110 | +0.51(+3.00%) |
Apr 26, 2010 | 17.09 | 17.12 | 16.87 | 16.99 | 274,577 | -0.16(-0.94%) |
Apr 23, 2010 | 16.81 | 17.15 | 16.72 | 17.15 | 285,693 | +0.25(+1.48%) |
Apr 22, 2010 | 16.11 | 16.92 | 16.11 | 16.90 | 230,190 | +0.62(+3.79%) |
Apr 21, 2010 | 16.09 | 16.36 | 16.07 | 16.29 | 192,494 | +0.26(+1.65%) |
Apr 20, 2010 | 16.03 | 16.10 | 15.93 | 16.02 | 120,737 | +0.07(+0.43%) |
Apr 19, 2010 | 16.05 | 16.08 | 15.69 | 15.95 | 147,456 | -0.11(-0.67%) |
Apr 16, 2010 | 16.01 | 16.34 | 15.73 | 16.06 | 246,254 | +0.08(+0.49%) |
Apr 15, 2010 | 15.96 | 16.05 | 15.92 | 15.98 | 165,321 | -0.12(-0.73%) |
Apr 14, 2010 | 15.83 | 16.15 | 15.78 | 16.10 | 322,442 | +0.34(+2.17%) |
Apr 13, 2010 | 15.92 | 15.95 | 15.73 | 15.76 | 95,905 | -0.14(-0.86%) |
Apr 12, 2010 | 15.68 | 15.91 | 15.57 | 15.90 | 126,158 | +0.27(+1.72%) |
Apr 09, 2010 | 15.75 | 15.75 | 15.44 | 15.63 | 111,590 | -0.09(-0.56%) |
Apr 08, 2010 | 15.64 | 15.79 | 15.51 | 15.71 | 112,068 | -0.02(-0.12%) |
Apr 07, 2010 | 15.80 | 15.93 | 15.68 | 15.73 | 125,970 | -0.17(-1.05%) |
Apr 06, 2010 | 15.78 | 15.95 | 15.76 | 15.90 | 74,391 | +0.03(+0.19%) |
Apr 05, 2010 | 15.74 | 15.87 | 15.54 | 15.87 | 110,374 | +0.21(+1.31%) |
Apr 01, 2010 | 15.77 | 15.67 | 15.67 | 15.67 | 145,442 | +0.02(+0.12%) |
Mar 31, 2010 | 15.77 | 16.01 | 15.64 | 15.65 | 147,403 | -0.23(-1.48%) |
Mar 30, 2010 | 15.88 | 16.11 | 15.80 | 15.88 | 130,479 | +0.06(+0.40%) |
Mar 29, 2010 | 15.78 | 15.96 | 15.72 | 15.82 | 136,838 | +0.12(+0.78%) |
Mar 26, 2010 | 15.79 | 15.97 | 15.67 | 15.69 | 122,863 | -0.09(-0.59%) |
Mar 25, 2010 | 15.84 | 16.06 | 15.69 | 15.79 | 153,122 | +0.07(+0.47%) |
Mar 24, 2010 | 16.02 | 16.04 | 15.69 | 15.71 | 137,403 | -0.42(-2.58%) |
Mar 23, 2010 | 15.90 | 16.16 | 15.87 | 16.13 | 163,123 | +0.28(+1.79%) |
Mar 22, 2010 | 15.63 | 15.93 | 15.58 | 15.85 | 85,412 | +0.16(+1.00%) |
Mar 19, 2010 | 16.20 | 16.26 | 15.65 | 15.69 | 300,145 | -0.43(-2.64%) |
Mar 18, 2010 | 15.99 | 16.19 | 15.88 | 16.12 | 136,525 | +0.14(+0.89%) |
Mar 17, 2010 | 16.12 | 16.17 | 15.94 | 15.97 | 227,136 | -0.15(-0.91%) |
Mar 16, 2010 | 16.03 | 16.16 | 15.96 | 16.12 | 283,285 | +0.13(+0.80%) |
Mar 15, 2010 | 15.91 | 16.00 | 15.75 | 15.99 | 147,852 | +0.25(+1.62%) |
Mar 12, 2010 | 15.99 | 16.01 | 15.70 | 15.74 | 165,685 | -0.17(-1.05%) |
Mar 11, 2010 | 16.05 | 16.16 | 15.61 | 15.91 | 379,129 | -0.26(-1.61%) |
Mar 10, 2010 | 16.11 | 16.25 | 15.96 | 16.16 | 230,049 | +0.11(+0.67%) |
Mar 09, 2010 | 15.98 | 16.06 | 15.91 | 16.06 | 246,336 | +0.07(+0.46%) |
Mar 08, 2010 | 15.69 | 16.08 | 15.69 | 15.98 | 326,603 | +0.18(+1.15%) |
Mar 05, 2010 | 15.59 | 15.94 | 15.59 | 15.80 | 202,722 | +0.24(+1.51%) |
Mar 04, 2010 | 16.09 | 16.09 | 15.47 | 15.57 | 560,570 | -0.56(-3.46%) |
Mar 03, 2010 | 15.80 | 16.15 | 15.80 | 16.13 | 429,448 | +0.27(+1.70%) |
Mar 02, 2010 | 15.68 | 15.91 | 15.63 | 15.86 | 544,149 | +0.11(+0.72%) |
Mar 01, 2010 | 15.62 | 15.74 | 15.57 | 15.74 | 585,663 | +0.18(+1.16%) |
Feb 26, 2010 | 15.67 | 15.69 | 15.46 | 15.56 | 385,135 | -0.12(-0.75%) |
Feb 25, 2010 | 15.35 | 15.68 | 15.28 | 15.68 | 428,512 | +0.11(+0.72%) |
Feb 24, 2010 | 15.47 | 15.67 | 15.36 | 15.57 | 319,220 | +0.09(+0.57%) |
Feb 23, 2010 | 15.57 | 15.64 | 15.36 | 15.48 | 325,561 | -0.18(-1.16%) |
Feb 22, 2010 | 15.37 | 15.66 | 15.27 | 15.66 | 372,566 | +0.25(+1.62%) |
Feb 19, 2010 | 15.39 | 15.48 | 15.20 | 15.41 | 240,181 | +0.02(+0.16%) |
Feb 18, 2010 | 15.37 | 15.42 | 15.15 | 15.39 | 263,286 | +0.02(+0.16%) |
Feb 17, 2010 | 15.00 | 15.36 | 15.00 | 15.36 | 715,916 | +0.36(+2.41%) |
Feb 16, 2010 | 14.88 | 15.00 | 14.71 | 15.00 | 545,009 | +0.19(+1.26%) |
Feb 12, 2010 | 14.69 | 14.81 | 14.81 | 14.81 | 616,290 | -0.00(-0.03%) |
Feb 11, 2010 | 14.37 | 14.88 | 14.24 | 14.82 | 283,050 | +0.36(+2.51%) |
Feb 10, 2010 | 14.30 | 14.47 | 14.05 | 14.46 | 442,397 | -0.04(-0.27%) |
Feb 09, 2010 | 14.56 | 14.60 | 14.34 | 14.50 | 309,342 | +0.11(+0.75%) |
Feb 08, 2010 | 14.64 | 14.64 | 14.14 | 14.39 | 627,000 | -0.19(-1.28%) |
Feb 05, 2010 | 14.70 | 14.89 | 14.45 | 14.57 | 745,292 | -0.14(-0.93%) |
Feb 04, 2010 | 14.81 | 15.16 | 14.71 | 14.71 | 695,942 | -0.31(-2.05%) |
Feb 03, 2010 | 14.78 | 15.03 | 14.48 | 15.02 | 876,995 | +0.23(+1.52%) |
Feb 02, 2010 | 14.65 | 15.07 | 14.45 | 14.79 | 983,094 | +0.24(+1.68%) |
Feb 01, 2010 | 14.54 | 14.59 | 14.31 | 14.55 | 706,429 | +0.02(+0.13%) |
Jan 29, 2010 | 13.66 | 14.66 | 13.34 | 14.53 | 2,298,830 | +1.44(+11.04%) |
Jan 28, 2010 | 13.10 | 13.10 | 12.66 | 13.09 | 664,012 | +0.00(+0.00%) |
Jan 27, 2010 | 12.88 | 13.12 | 12.77 | 13.09 | 361,860 | +0.19(+1.44%) |
Jan 26, 2010 | 13.28 | 13.29 | 12.82 | 12.90 | 352,241 | -0.40(-3.02%) |
Jan 25, 2010 | 13.62 | 13.62 | 13.26 | 13.30 | 417,678 | -0.26(-1.91%) |
Jan 22, 2010 | 14.11 | 14.11 | 13.54 | 13.56 | 161,328 | -0.55(-3.92%) |
Jan 21, 2010 | 14.26 | 14.33 | 13.89 | 14.11 | 289,666 | -0.09(-0.65%) |
Jan 20, 2010 | 14.20 | 14.35 | 13.92 | 14.21 | 162,210 | -0.12(-0.85%) |
Jan 19, 2010 | 14.27 | 14.52 | 13.83 | 14.33 | 122,628 | +0.13(+0.93%) |
Jan 15, 2010 | 14.41 | 14.20 | 14.20 | 14.20 | 492,092 | -0.12(-0.85%) |
Jan 14, 2010 | 14.04 | 14.48 | 14.04 | 14.32 | 257,046 | +0.20(+1.42%) |
Jan 13, 2010 | 14.15 | 14.18 | 14.05 | 14.12 | 138,746 | +0.05(+0.35%) |
Jan 12, 2010 | 13.98 | 14.17 | 13.98 | 14.07 | 245,985 | -0.03(-0.21%) |
Jan 11, 2010 | 14.19 | 14.20 | 13.87 | 14.10 | 217,080 | -0.09(-0.62%) |
Jan 08, 2010 | 14.22 | 14.24 | 14.04 | 14.19 | 420,821 | -0.11(-0.79%) |
Jan 07, 2010 | 14.53 | 14.63 | 14.28 | 14.30 | 627,069 | -0.25(-1.75%) |
Jan 06, 2010 | 14.52 | 14.64 | 14.45 | 14.55 | 302,425 | -0.06(-0.40%) |
Jan 05, 2010 | 14.56 | 14.74 | 14.56 | 14.61 | 420,035 | -0.02(-0.17%) |
Jan 04, 2010 | 14.68 | 14.76 | 14.55 | 14.64 | 626,542 | +0.08(+0.57%) |
Dec 31, 2009 | 14.67 | 14.55 | 14.55 | 14.55 | 346,650 | -0.08(-0.54%) |
Dec 30, 2009 | 14.57 | 14.64 | 14.42 | 14.63 | 201,757 | -0.07(-0.50%) |
Dec 29, 2009 | 14.77 | 14.77 | 14.42 | 14.71 | 211,695 | -0.08(-0.53%) |
Dec 28, 2009 | 14.46 | 14.80 | 14.14 | 14.78 | 367,643 | +0.39(+2.69%) |
Dec 24, 2009 | 14.34 | 14.51 | 14.32 | 14.40 | 104,928 | +0.04(+0.27%) |
Dec 23, 2009 | 13.91 | 14.38 | 13.85 | 14.36 | 280,707 | +0.43(+3.09%) |
Dec 22, 2009 | 13.78 | 13.95 | 13.71 | 13.93 | 374,241 | +0.19(+1.39%) |
Dec 21, 2009 | 13.61 | 13.75 | 13.53 | 13.74 | 405,013 | +0.08(+0.57%) |
Dec 18, 2009 | 13.50 | 13.66 | 13.40 | 13.66 | 673,825 | +0.23(+1.71%) |
Dec 17, 2009 | 13.19 | 13.45 | 13.07 | 13.43 | 334,810 | +0.10(+0.77%) |
Dec 16, 2009 | 13.34 | 13.35 | 13.07 | 13.33 | 223,625 | +0.08(+0.63%) |
Dec 15, 2009 | 12.90 | 13.26 | 12.74 | 13.24 | 208,276 | +0.24(+1.88%) |
Dec 14, 2009 | 12.89 | 13.00 | 12.77 | 13.00 | 203,138 | +0.11(+0.87%) |
Dec 11, 2009 | 12.94 | 13.01 | 12.75 | 12.88 | 116,147 | +0.04(+0.34%) |
Dec 10, 2009 | 13.02 | 13.15 | 12.79 | 12.84 | 99,288 | -0.17(-1.28%) |
Dec 09, 2009 | 12.99 | 13.03 | 12.73 | 13.01 | 133,692 | +0.01(+0.08%) |
Dec 08, 2009 | 12.98 | 13.20 | 12.85 | 13.00 | 168,040 | -0.15(-1.12%) |
Dec 07, 2009 | 12.97 | 13.20 | 12.97 | 13.14 | 108,858 | +0.12(+0.94%) |
Dec 04, 2009 | 12.91 | 13.09 | 12.68 | 13.02 | 162,400 | +0.36(+2.82%) |
Dec 03, 2009 | 13.02 | 13.09 | 12.65 | 12.66 | 127,933 | -0.29(-2.23%) |
Dec 02, 2009 | 12.79 | 12.98 | 12.74 | 12.95 | 164,271 | +0.14(+1.07%) |
Dec 01, 2009 | 12.58 | 12.87 | 12.52 | 12.82 | 254,729 | +0.37(+2.99%) |
Nov 30, 2009 | 12.56 | 12.56 | 12.22 | 12.44 | 253,469 | -0.23(-1.78%) |
Nov 27, 2009 | 12.55 | 12.83 | 12.53 | 12.67 | 85,686 | -0.34(-2.63%) |
Nov 25, 2009 | 12.95 | 13.09 | 12.88 | 13.01 | 121,521 | -0.02(-0.15%) |
Nov 24, 2009 | 12.94 | 13.06 | 12.72 | 13.03 | 196,857 | +0.06(+0.45%) |
Nov 23, 2009 | 12.97 | 13.03 | 12.83 | 12.97 | 353,285 | +0.17(+1.30%) |
Nov 20, 2009 | 12.68 | 12.97 | 12.66 | 12.81 | 196,273 | -0.05(-0.42%) |
Nov 19, 2009 | 13.04 | 13.12 | 12.66 | 12.86 | 225,596 | -0.34(-2.59%) |
Nov 18, 2009 | 13.31 | 13.38 | 13.15 | 13.20 | 118,173 | -0.15(-1.10%) |
Nov 17, 2009 | 13.25 | 13.40 | 13.17 | 13.35 | 145,109 | -0.02(-0.15%) |
Nov 16, 2009 | 13.10 | 13.41 | 12.92 | 13.37 | 211,469 | +0.40(+3.06%) |
Nov 13, 2009 | 12.65 | 12.98 | 12.54 | 12.97 | 252,374 | +0.30(+2.40%) |
Nov 12, 2009 | 12.73 | 12.85 | 12.58 | 12.67 | 194,653 | +0.01(+0.08%) |
Nov 11, 2009 | 12.75 | 12.75 | 12.35 | 12.66 | 219,094 | +0.05(+0.43%) |
Nov 10, 2009 | 13.07 | 13.07 | 12.53 | 12.61 | 228,435 | -0.61(-4.59%) |
Nov 09, 2009 | 13.23 | 13.23 | 12.92 | 13.21 | 293,084 | +0.02(+0.15%) |
Nov 06, 2009 | 13.22 | 14.10 | 13.13 | 13.19 | 537,894 | +0.38(+2.98%) |
Nov 05, 2009 | 12.12 | 12.82 | 12.12 | 12.81 | 281,052 | +0.65(+5.35%) |
Nov 04, 2009 | 12.40 | 12.40 | 12.16 | 12.16 | 193,388 | -0.18(-1.47%) |
Nov 03, 2009 | 12.15 | 12.35 | 12.02 | 12.34 | 241,509 | +0.08(+0.64%) |
Nov 02, 2009 | 12.41 | 12.46 | 11.96 | 12.26 | 275,118 | -0.04(-0.32%) |
Oct 30, 2009 | 12.80 | 12.92 | 12.29 | 12.30 | 251,430 | -0.63(-4.85%) |
Oct 29, 2009 | 12.79 | 12.93 | 12.67 | 12.93 | 209,450 | +0.34(+2.72%) |
Oct 28, 2009 | 12.87 | 13.01 | 12.57 | 12.59 | 245,850 | -0.34(-2.65%) |
Oct 27, 2009 | 12.74 | 13.03 | 12.69 | 12.93 | 230,840 | +0.17(+1.30%) |
Oct 26, 2009 | 12.54 | 12.90 | 12.46 | 12.76 | 261,017 | +0.17(+1.32%) |
Oct 23, 2009 | 12.59 | 12.80 | 12.35 | 12.60 | 188,676 | +0.01(+0.08%) |
Oct 22, 2009 | 12.63 | 12.69 | 12.45 | 12.59 | 214,874 | -0.08(-0.66%) |
Oct 21, 2009 | 12.89 | 13.21 | 12.63 | 12.67 | 145,137 | -0.30(-2.30%) |
Oct 20, 2009 | 13.03 | 13.20 | 12.93 | 12.97 | 103,815 | -0.22(-1.63%) |
Oct 19, 2009 | 12.90 | 13.22 | 12.85 | 13.18 | 174,440 | +0.36(+2.79%) |
Oct 16, 2009 | 12.78 | 12.93 | 12.73 | 12.83 | 176,748 | +0.04(+0.35%) |
Oct 15, 2009 | 12.60 | 12.79 | 12.35 | 12.78 | 142,804 | +0.06(+0.50%) |
Oct 14, 2009 | 12.26 | 12.77 | 12.12 | 12.72 | 222,561 | +0.54(+4.42%) |
Oct 13, 2009 | 12.28 | 12.31 | 12.05 | 12.18 | 111,598 | -0.16(-1.27%) |
Oct 12, 2009 | 12.45 | 12.56 | 12.21 | 12.34 | 176,638 | +0.06(+0.52%) |
Oct 09, 2009 | 11.78 | 12.27 | 11.78 | 12.27 | 294,753 | +0.49(+4.20%) |
Oct 08, 2009 | 11.74 | 11.99 | 11.69 | 11.78 | 117,362 | +0.12(+1.01%) |
Oct 07, 2009 | 11.56 | 11.68 | 11.52 | 11.66 | 86,327 | +0.02(+0.17%) |
Oct 06, 2009 | 11.45 | 11.74 | 11.39 | 11.64 | 92,637 | +0.22(+1.93%) |
Oct 05, 2009 | 11.33 | 11.45 | 11.24 | 11.42 | 186,031 | +0.18(+1.57%) |
Oct 02, 2009 | 11.26 | 11.38 | 11.24 | 11.24 | 203,547 | -0.01(-0.13%) |
Oct 01, 2009 | 11.41 | 11.50 | 11.23 | 11.26 | 259,998 | -0.16(-1.37%) |
Sep 30, 2009 | 11.29 | 11.53 | 11.17 | 11.42 | 458,843 | +0.10(+0.86%) |
Sep 29, 2009 | 11.57 | 11.57 | 11.30 | 11.32 | 244,199 | -0.21(-1.78%) |
Sep 28, 2009 | 11.41 | 11.62 | 11.36 | 11.52 | 227,122 | +0.14(+1.20%) |
Sep 25, 2009 | 11.44 | 11.50 | 11.28 | 11.39 | 167,985 | -0.05(-0.43%) |
Sep 24, 2009 | 11.75 | 11.89 | 11.36 | 11.44 | 214,823 | -0.32(-2.71%) |
Sep 23, 2009 | 11.98 | 12.16 | 11.71 | 11.75 | 341,543 | -0.24(-2.04%) |
Sep 22, 2009 | 12.24 | 12.37 | 11.95 | 12.00 | 284,704 | -0.20(-1.65%) |
Sep 21, 2009 | 12.33 | 12.50 | 12.15 | 12.20 | 130,914 | -0.27(-2.20%) |
Sep 18, 2009 | 12.50 | 12.59 | 12.32 | 12.47 | 537,155 | -0.01(-0.12%) |
Sep 17, 2009 | 12.44 | 12.50 | 12.35 | 12.49 | 163,142 | +0.06(+0.47%) |
Sep 16, 2009 | 12.17 | 12.43 | 12.07 | 12.43 | 237,936 | +0.26(+2.13%) |
Sep 15, 2009 | 11.60 | 12.20 | 11.59 | 12.17 | 339,168 | +0.57(+4.94%) |
Sep 14, 2009 | 11.27 | 11.61 | 11.24 | 11.60 | 173,170 | +0.30(+2.64%) |
Sep 11, 2009 | 11.23 | 11.40 | 11.20 | 11.30 | 182,068 | +0.02(+0.17%) |
Sep 10, 2009 | 11.30 | 11.37 | 11.09 | 11.28 | 178,458 | -0.02(-0.17%) |
Sep 09, 2009 | 11.24 | 11.49 | 11.23 | 11.30 | 281,951 | +0.02(+0.17%) |
Sep 08, 2009 | 11.21 | 11.40 | 11.14 | 11.28 | 154,589 | +0.08(+0.70%) |
Sep 04, 2009 | 11.09 | 11.20 | 11.06 | 11.20 | 359,944 | +0.06(+0.53%) |
Sep 03, 2009 | 11.05 | 11.15 | 10.98 | 11.14 | 425,524 | +0.17(+1.56%) |
Sep 02, 2009 | 10.78 | 10.97 | 10.73 | 10.97 | 178,393 | +0.20(+1.82%) |
Sep 01, 2009 | 10.92 | 11.15 | 10.67 | 10.77 | 220,167 | -0.17(-1.57%) |
Aug 31, 2009 | 11.18 | 11.22 | 10.95 | 10.95 | 176,540 | -0.29(-2.61%) |
Aug 28, 2009 | 11.42 | 11.46 | 11.20 | 11.24 | 129,580 | -0.06(-0.56%) |
Aug 27, 2009 | 11.29 | 11.33 | 11.16 | 11.30 | 165,656 | -0.03(-0.26%) |
Aug 26, 2009 | 11.21 | 11.38 | 11.13 | 11.33 | 219,811 | +0.10(+0.87%) |
Aug 25, 2009 | 11.34 | 11.36 | 11.17 | 11.23 | 160,993 | -0.01(-0.13%) |
Aug 24, 2009 | 11.22 | 11.36 | 11.19 | 11.25 | 305,883 | -0.02(-0.17%) |
Aug 21, 2009 | 11.03 | 11.46 | 10.97 | 11.27 | 394,920 | +0.31(+2.86%) |
Aug 20, 2009 | 10.80 | 10.99 | 10.70 | 10.96 | 230,106 | +0.15(+1.36%) |
Aug 19, 2009 | 10.66 | 10.82 | 10.66 | 10.81 | 244,867 | +0.01(+0.14%) |
Aug 18, 2009 | 10.69 | 10.80 | 10.60 | 10.79 | 305,569 | +0.19(+1.75%) |
Aug 17, 2009 | 10.43 | 10.62 | 10.43 | 10.61 | 645,993 | +0.00(+0.00%) |
Aug 14, 2009 | 10.60 | 10.65 | 10.48 | 10.61 | 309,685 | -0.00(-0.05%) |
Aug 13, 2009 | 10.71 | 10.71 | 10.56 | 10.61 | 157,784 | -0.00(-0.05%) |
Aug 12, 2009 | 10.55 | 10.76 | 10.52 | 10.62 | 272,121 | +0.10(+0.98%) |
Aug 11, 2009 | 10.47 | 10.62 | 10.30 | 10.52 | 485,674 | -0.08(-0.79%) |
Aug 10, 2009 | 9.791 | 10.65 | 9.791 | 10.60 | 963,776 | +0.78(+7.93%) |
Aug 07, 2009 | 9.761 | 9.869 | 9.571 | 9.820 | 590,470 | +0.22(+2.24%) |
Aug 06, 2009 | 9.517 | 9.654 | 9.482 | 9.605 | 334,833 | +0.08(+0.82%) |
Aug 05, 2009 | 9.566 | 9.654 | 9.458 | 9.526 | 721,762 | -0.19(-1.96%) |
Aug 04, 2009 | 9.664 | 9.894 | 9.536 | 9.717 | 841,594 | -0.05(-0.50%) |
Aug 03, 2009 | 9.722 | 9.894 | 9.502 | 9.766 | 336,010 | +0.16(+1.68%) |
Jul 31, 2009 | 9.668 | 9.943 | 9.605 | 9.605 | 427,260 | -0.13(-1.36%) |
Jul 30, 2009 | 9.668 | 9.928 | 9.345 | 9.737 | 300,693 | +0.16(+1.69%) |
Jul 29, 2009 | 9.668 | 9.761 | 9.558 | 9.575 | 256,264 | -0.15(-1.51%) |
Jul 28, 2009 | 9.575 | 9.784 | 9.512 | 9.722 | 280,709 | +0.06(+0.61%) |
Jul 27, 2009 | 9.649 | 9.715 | 9.507 | 9.664 | 170,953 | +0.11(+1.18%) |
Jul 24, 2009 | 9.492 | 9.571 | 9.370 | 9.551 | 473,387 | -0.04(-0.41%) |
Jul 23, 2009 | 9.634 | 9.659 | 9.482 | 9.590 | 376,496 | -0.09(-0.96%) |
Jul 22, 2009 | 9.580 | 9.786 | 9.580 | 9.683 | 88,251 | +0.03(+0.36%) |
Jul 21, 2009 | 9.732 | 9.796 | 9.463 | 9.649 | 190,149 | -0.02(-0.20%) |
Jul 20, 2009 | 9.884 | 9.943 | 9.664 | 9.668 | 277,204 | -0.14(-1.40%) |
Jul 17, 2009 | 9.928 | 9.952 | 9.781 | 9.806 | 264,910 | -0.09(-0.94%) |
Jul 16, 2009 | 9.747 | 9.962 | 9.727 | 9.899 | 468,762 | +0.07(+0.75%) |
Jul 15, 2009 | 9.507 | 9.894 | 9.404 | 9.825 | 322,781 | +0.47(+5.02%) |
Jul 14, 2009 | 9.438 | 9.463 | 9.336 | 9.355 | 98,867 | -0.10(-1.09%) |
Jul 13, 2009 | 9.186 | 9.458 | 9.115 | 9.458 | 158,491 | +0.21(+2.28%) |
Jul 10, 2009 | 9.292 | 9.389 | 9.120 | 9.247 | 144,336 | -0.07(-0.74%) |
Jul 09, 2009 | 9.414 | 9.507 | 9.310 | 9.316 | 246,083 | -0.01(-0.16%) |
Jul 08, 2009 | 9.507 | 9.507 | 9.277 | 9.331 | 477,346 | -0.11(-1.14%) |
Jul 07, 2009 | 9.693 | 9.806 | 9.438 | 9.438 | 218,077 | -0.28(-2.87%) |
Jul 06, 2009 | 9.962 | 9.962 | 9.634 | 9.717 | 253,304 | -0.26(-2.60%) |
Jul 02, 2009 | 9.923 | 10.06 | 9.708 | 9.977 | 368,050 | -0.11(-1.07%) |
Jul 01, 2009 | 10.23 | 10.36 | 10.06 | 10.08 | 228,826 | -0.04(-0.39%) |
Jun 30, 2009 | 10.08 | 10.29 | 9.996 | 10.12 | 291,159 | +0.04(+0.39%) |
Jun 29, 2009 | 9.845 | 10.27 | 9.620 | 10.08 | 403,544 | -0.20(-1.95%) |
Jun 26, 2009 | 10.36 | 10.38 | 10.27 | 10.29 | 551,258 | -0.10(-0.99%) |
Jun 25, 2009 | 10.39 | 10.43 | 10.18 | 10.39 | 174,220 | +0.11(+1.05%) |
Jun 24, 2009 | 10.25 | 10.42 | 10.16 | 10.28 | 247,482 | +0.14(+1.35%) |
Jun 23, 2009 | 10.21 | 10.29 | 10.10 | 10.14 | 244,602 | -0.00(-0.05%) |
Jun 22, 2009 | 10.13 | 10.24 | 10.08 | 10.15 | 256,923 | -0.08(-0.81%) |
Jun 19, 2009 | 10.31 | 10.31 | 9.717 | 10.23 | 456,822 | +0.06(+0.63%) |
Jun 18, 2009 | 10.13 | 10.34 | 10.02 | 10.17 | 111,385 | -0.02(-0.24%) |
Jun 17, 2009 | 10.13 | 10.39 | 10.05 | 10.19 | 256,709 | +0.09(+0.92%) |
Jun 16, 2009 | 10.27 | 10.28 | 10.05 | 10.10 | 511,188 | -0.10(-1.01%) |
Jun 15, 2009 | 10.14 | 10.26 | 9.982 | 10.20 | 272,344 | -0.03(-0.29%) |
Jun 12, 2009 | 9.957 | 10.31 | 9.955 | 10.23 | 308,817 | +0.17(+1.65%) |
Jun 11, 2009 | 9.928 | 10.09 | 9.928 | 10.06 | 322,619 | +0.13(+1.33%) |
Jun 10, 2009 | 9.889 | 9.943 | 9.708 | 9.933 | 268,961 | +0.10(+1.00%) |
Jun 09, 2009 | 9.918 | 10.01 | 9.820 | 9.835 | 105,615 | +0.00(+0.00%) |
Jun 08, 2009 | 9.835 | 9.992 | 9.776 | 9.835 | 168,849 | -0.07(-0.69%) |
Jun 05, 2009 | 9.859 | 10.03 | 9.815 | 9.903 | 157,573 | +0.01(+0.15%) |
Jun 04, 2009 | 9.786 | 9.889 | 9.717 | 9.889 | 301,050 | +0.13(+1.30%) |
Jun 03, 2009 | 9.673 | 9.889 | 9.673 | 9.761 | 209,144 | +0.02(+0.20%) |
Jun 02, 2009 | 9.654 | 9.933 | 9.575 | 9.742 | 197,717 | -0.03(-0.30%) |