Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.55 | 13.47 | 13.15 | 13.26 | 60,149 | -0.29(-2.14%) |
May 27, 2010 | 13.53 | 13.60 | 13.20 | 13.55 | 113,675 | +0.36(+2.73%) |
May 26, 2010 | 13.07 | 13.52 | 13.07 | 13.19 | 177,735 | +0.18(+1.38%) |
May 25, 2010 | 13.00 | 13.37 | 12.82 | 13.01 | 175,581 | -0.26(-1.96%) |
May 24, 2010 | 12.59 | 13.58 | 12.40 | 13.27 | 281,895 | +0.70(+5.57%) |
May 21, 2010 | 12.24 | 12.69 | 12.16 | 12.57 | 516,443 | +0.07(+0.56%) |
May 20, 2010 | 12.44 | 12.60 | 12.38 | 12.50 | 119,416 | -0.40(-3.10%) |
May 19, 2010 | 12.63 | 12.97 | 12.60 | 12.90 | 84,368 | +0.19(+1.49%) |
May 18, 2010 | 12.90 | 13.01 | 12.42 | 12.71 | 165,732 | -0.04(-0.31%) |
May 17, 2010 | 12.82 | 12.91 | 12.40 | 12.75 | 112,370 | +0.03(+0.24%) |
May 14, 2010 | 12.39 | 12.73 | 12.27 | 12.72 | 92,018 | +0.25(+2.00%) |
May 13, 2010 | 12.75 | 12.95 | 12.10 | 12.47 | 110,613 | -0.28(-2.20%) |
May 12, 2010 | 12.19 | 13.29 | 12.08 | 12.75 | 166,028 | +0.64(+5.28%) |
May 11, 2010 | 11.89 | 12.23 | 11.66 | 12.11 | 53,398 | +0.27(+2.28%) |
May 10, 2010 | 11.72 | 11.95 | 11.41 | 11.84 | 46,654 | +0.63(+5.62%) |
May 07, 2010 | 10.70 | 12.03 | 10.70 | 11.21 | 128,710 | +0.54(+5.06%) |
May 06, 2010 | 11.07 | 11.25 | 10.09 | 10.67 | 78,571 | -0.40(-3.61%) |
May 05, 2010 | 10.98 | 11.11 | 10.74 | 11.07 | 53,514 | +0.05(+0.45%) |
May 04, 2010 | 11.57 | 11.57 | 10.97 | 11.02 | 77,821 | -0.74(-6.29%) |
May 03, 2010 | 11.40 | 11.76 | 11.31 | 11.76 | 44,941 | +0.39(+3.43%) |
Apr 30, 2010 | 11.87 | 11.91 | 11.34 | 11.37 | 73,192 | -0.65(-5.41%) |
Apr 29, 2010 | 11.60 | 12.04 | 11.56 | 12.02 | 62,256 | +0.29(+2.47%) |
Apr 28, 2010 | 11.65 | 11.89 | 11.48 | 11.73 | 41,994 | +0.13(+1.12%) |
Apr 27, 2010 | 11.87 | 12.01 | 11.45 | 11.60 | 58,936 | -0.37(-3.09%) |
Apr 26, 2010 | 11.37 | 12.01 | 11.37 | 11.97 | 46,727 | +0.45(+3.91%) |
Apr 23, 2010 | 11.69 | 11.81 | 11.47 | 11.52 | 44,502 | -0.20(-1.71%) |
Apr 22, 2010 | 11.51 | 11.74 | 11.34 | 11.72 | 24,897 | +0.10(+0.86%) |
Apr 21, 2010 | 11.48 | 11.62 | 11.44 | 11.62 | 19,269 | +0.12(+1.04%) |
Apr 20, 2010 | 11.44 | 11.50 | 11.36 | 11.50 | 18,685 | +0.09(+0.79%) |
Apr 19, 2010 | 11.43 | 11.51 | 11.30 | 11.41 | 13,086 | -0.10(-0.87%) |
Apr 16, 2010 | 11.81 | 11.82 | 11.30 | 11.51 | 39,843 | -0.31(-2.62%) |
Apr 15, 2010 | 11.79 | 11.92 | 11.67 | 11.82 | 107,448 | +0.05(+0.42%) |
Apr 14, 2010 | 11.42 | 11.79 | 11.17 | 11.77 | 60,464 | +0.41(+3.61%) |
Apr 13, 2010 | 11.41 | 11.46 | 11.10 | 11.36 | 52,151 | -0.10(-0.87%) |
Apr 12, 2010 | 11.75 | 11.76 | 11.40 | 11.46 | 51,009 | -0.32(-2.72%) |
Apr 09, 2010 | 11.91 | 12.00 | 11.75 | 11.78 | 21,546 | -0.13(-1.09%) |
Apr 08, 2010 | 11.99 | 12.06 | 11.82 | 11.91 | 20,856 | -0.07(-0.58%) |
Apr 07, 2010 | 11.74 | 12.01 | 11.74 | 11.98 | 42,183 | +0.15(+1.27%) |
Apr 06, 2010 | 11.94 | 12.00 | 11.69 | 11.83 | 52,555 | -0.20(-1.66%) |
Apr 05, 2010 | 11.84 | 12.19 | 11.72 | 12.03 | 182,456 | +0.79(+7.03%) |
Apr 01, 2010 | 11.58 | 11.24 | 11.24 | 11.24 | 67,800 | -0.30(-2.60%) |
Mar 31, 2010 | 11.99 | 12.05 | 11.50 | 11.54 | 48,763 | -0.52(-4.31%) |
Mar 30, 2010 | 12.25 | 12.25 | 11.91 | 12.06 | 42,326 | +0.07(+0.58%) |
Mar 29, 2010 | 12.16 | 12.16 | 11.92 | 11.99 | 33,157 | -0.02(-0.17%) |
Mar 26, 2010 | 11.91 | 12.03 | 11.88 | 12.01 | 48,524 | +0.12(+1.01%) |
Mar 25, 2010 | 11.91 | 12.06 | 11.89 | 11.89 | 84,509 | +0.09(+0.76%) |
Mar 24, 2010 | 12.07 | 12.07 | 11.77 | 11.80 | 44,845 | -0.33(-2.72%) |
Mar 23, 2010 | 12.03 | 12.20 | 11.65 | 12.13 | 49,621 | +0.12(+1.00%) |
Mar 22, 2010 | 12.15 | 12.20 | 11.72 | 12.01 | 96,625 | -0.27(-2.20%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.09 | 12.28 | 98,617 | -0.25(-2.00%) |
Mar 18, 2010 | 12.37 | 12.75 | 12.27 | 12.53 | 78,865 | +0.11(+0.89%) |
Mar 17, 2010 | 12.43 | 12.46 | 12.35 | 12.42 | 38,316 | -0.05(-0.40%) |
Mar 16, 2010 | 12.49 | 12.52 | 12.25 | 12.47 | 41,128 | -0.01(-0.08%) |
Mar 15, 2010 | 12.51 | 12.73 | 12.43 | 12.48 | 49,685 | -0.27(-2.12%) |
Mar 12, 2010 | 12.74 | 12.84 | 12.68 | 12.75 | 38,590 | +0.00(+0.00%) |
Mar 11, 2010 | 12.65 | 12.83 | 12.65 | 12.75 | 44,370 | -0.02(-0.16%) |
Mar 10, 2010 | 12.65 | 12.95 | 12.65 | 12.77 | 45,914 | +0.08(+0.63%) |
Mar 09, 2010 | 12.54 | 12.82 | 12.33 | 12.69 | 37,873 | +0.09(+0.71%) |
Mar 08, 2010 | 12.88 | 12.92 | 12.56 | 12.60 | 52,719 | -0.24(-1.87%) |
Mar 05, 2010 | 12.63 | 12.91 | 12.63 | 12.84 | 140,242 | +0.24(+1.90%) |
Mar 04, 2010 | 12.69 | 12.72 | 12.51 | 12.60 | 53,913 | -0.10(-0.79%) |
Mar 03, 2010 | 12.72 | 12.83 | 12.56 | 12.70 | 82,265 | +0.04(+0.32%) |
Mar 02, 2010 | 12.76 | 12.89 | 12.63 | 12.66 | 109,439 | -0.04(-0.31%) |
Mar 01, 2010 | 12.41 | 12.80 | 12.08 | 12.70 | 165,197 | +0.40(+3.25%) |
Feb 26, 2010 | 12.14 | 12.47 | 12.07 | 12.30 | 95,558 | +0.13(+1.07%) |
Feb 25, 2010 | 12.42 | 12.42 | 11.77 | 12.17 | 155,979 | -0.42(-3.34%) |
Feb 24, 2010 | 12.50 | 12.77 | 12.49 | 12.59 | 100,236 | +0.11(+0.88%) |
Feb 23, 2010 | 12.53 | 12.57 | 12.26 | 12.48 | 116,442 | -0.03(-0.24%) |
Feb 22, 2010 | 12.81 | 12.85 | 12.43 | 12.51 | 134,549 | -0.30(-2.34%) |
Feb 19, 2010 | 12.70 | 12.93 | 12.63 | 12.81 | 202,403 | +0.11(+0.87%) |
Feb 18, 2010 | 12.63 | 12.80 | 12.38 | 12.70 | 93,802 | +0.10(+0.79%) |
Feb 17, 2010 | 12.48 | 12.69 | 12.48 | 12.60 | 68,465 | +0.12(+0.96%) |
Feb 16, 2010 | 12.15 | 12.52 | 12.01 | 12.48 | 102,418 | +0.36(+2.97%) |
Feb 12, 2010 | 11.72 | 12.12 | 12.12 | 12.12 | 102,800 | +0.32(+2.71%) |
Feb 11, 2010 | 11.42 | 11.80 | 11.42 | 11.80 | 80,907 | +0.32(+2.79%) |
Feb 10, 2010 | 11.38 | 11.60 | 11.35 | 11.48 | 57,827 | +0.02(+0.17%) |
Feb 09, 2010 | 11.71 | 11.71 | 11.31 | 11.46 | 143,016 | -0.09(-0.78%) |
Feb 08, 2010 | 11.14 | 11.60 | 10.98 | 11.55 | 108,830 | +0.43(+3.87%) |
Feb 05, 2010 | 11.04 | 11.18 | 10.60 | 11.12 | 148,993 | +0.29(+2.68%) |
Feb 04, 2010 | 11.12 | 11.23 | 10.83 | 10.83 | 82,397 | -0.38(-3.39%) |
Feb 03, 2010 | 10.90 | 11.24 | 10.76 | 11.21 | 140,749 | +0.31(+2.84%) |
Feb 02, 2010 | 10.68 | 10.98 | 10.68 | 10.90 | 126,542 | +0.20(+1.87%) |
Feb 01, 2010 | 10.58 | 10.73 | 10.41 | 10.70 | 49,271 | +0.13(+1.23%) |
Jan 29, 2010 | 10.68 | 10.75 | 10.49 | 10.57 | 53,042 | -0.02(-0.19%) |
Jan 28, 2010 | 10.72 | 10.74 | 10.43 | 10.59 | 59,833 | -0.11(-1.03%) |
Jan 27, 2010 | 10.57 | 10.74 | 10.55 | 10.70 | 28,525 | +0.11(+1.04%) |
Jan 26, 2010 | 10.60 | 10.84 | 10.55 | 10.59 | 41,992 | -0.08(-0.75%) |
Jan 25, 2010 | 10.78 | 10.85 | 10.65 | 10.67 | 40,351 | -0.05(-0.47%) |
Jan 22, 2010 | 10.80 | 10.89 | 10.67 | 10.72 | 64,317 | -0.06(-0.56%) |
Jan 21, 2010 | 10.80 | 10.96 | 10.76 | 10.78 | 63,440 | -0.02(-0.19%) |
Jan 20, 2010 | 10.52 | 10.90 | 10.42 | 10.80 | 89,054 | +0.18(+1.69%) |
Jan 19, 2010 | 10.50 | 10.83 | 10.30 | 10.62 | 46,795 | +0.13(+1.24%) |
Jan 15, 2010 | 10.63 | 10.49 | 10.49 | 10.49 | 47,700 | -0.11(-1.04%) |
Jan 14, 2010 | 10.53 | 10.60 | 10.48 | 10.60 | 20,504 | +0.07(+0.66%) |
Jan 13, 2010 | 10.45 | 10.58 | 10.41 | 10.53 | 36,082 | +0.09(+0.86%) |
Jan 12, 2010 | 10.40 | 10.49 | 10.25 | 10.44 | 32,246 | -0.07(-0.67%) |
Jan 11, 2010 | 10.55 | 10.58 | 10.40 | 10.51 | 46,014 | +0.00(+0.00%) |
Jan 08, 2010 | 10.33 | 10.57 | 10.08 | 10.51 | 76,882 | +0.11(+1.06%) |
Jan 07, 2010 | 10.16 | 10.44 | 10.11 | 10.40 | 81,489 | +0.14(+1.36%) |
Jan 06, 2010 | 10.11 | 10.32 | 10.05 | 10.26 | 88,115 | +0.08(+0.79%) |
Jan 05, 2010 | 10.05 | 10.25 | 10.05 | 10.18 | 77,942 | +0.03(+0.30%) |
Jan 04, 2010 | 10.15 | 10.20 | 10.00 | 10.15 | 61,654 | +0.08(+0.79%) |
Dec 31, 2009 | 10.09 | 10.07 | 10.07 | 10.07 | 82,500 | -0.02(-0.20%) |
Dec 30, 2009 | 10.04 | 10.09 | 10.00 | 10.09 | 109,728 | +0.04(+0.40%) |
Dec 29, 2009 | 10.05 | 10.07 | 9.900 | 10.05 | 76,542 | +0.05(+0.50%) |
Dec 28, 2009 | 10.09 | 10.09 | 9.900 | 10.00 | 101,911 | -0.09(-0.89%) |
Dec 24, 2009 | 10.01 | 10.11 | 9.780 | 10.09 | 55,530 | +0.00(+0.00%) |
Dec 23, 2009 | 10.05 | 10.15 | 9.990 | 10.09 | 95,161 | +0.04(+0.40%) |
Dec 22, 2009 | 10.00 | 10.09 | 9.870 | 10.05 | 127,094 | +0.01(+0.10%) |
Dec 21, 2009 | 10.05 | 10.10 | 9.750 | 10.04 | 97,917 | -0.01(-0.10%) |
Dec 18, 2009 | 10.05 | 10.05 | 9.620 | 10.05 | 292,305 | +0.10(+1.01%) |
Dec 17, 2009 | 10.02 | 10.04 | 9.790 | 9.950 | 132,620 | -0.17(-1.68%) |
Dec 16, 2009 | 10.00 | 10.15 | 9.900 | 10.12 | 127,520 | +0.23(+2.33%) |
Dec 15, 2009 | 9.870 | 10.14 | 9.870 | 9.890 | 131,972 | -0.04(-0.40%) |
Dec 14, 2009 | 9.920 | 10.17 | 9.790 | 9.930 | 74,899 | -0.18(-1.78%) |
Dec 11, 2009 | 9.960 | 10.27 | 9.710 | 10.11 | 117,115 | +0.15(+1.51%) |
Dec 10, 2009 | 10.04 | 10.27 | 9.900 | 9.960 | 115,439 | -0.07(-0.70%) |
Dec 09, 2009 | 10.52 | 10.52 | 9.750 | 10.03 | 397,005 | +0.57(+6.03%) |
Dec 08, 2009 | 9.250 | 9.580 | 9.090 | 9.460 | 72,392 | +0.19(+2.05%) |
Dec 07, 2009 | 9.110 | 9.340 | 9.020 | 9.270 | 57,338 | +0.19(+2.09%) |
Dec 04, 2009 | 8.890 | 9.170 | 8.670 | 9.080 | 79,605 | +0.31(+3.53%) |
Dec 03, 2009 | 9.320 | 9.380 | 8.710 | 8.770 | 85,586 | -0.54(-5.80%) |
Dec 02, 2009 | 9.090 | 9.400 | 9.030 | 9.310 | 82,238 | +0.26(+2.87%) |
Dec 01, 2009 | 8.320 | 9.050 | 8.230 | 9.050 | 137,764 | +0.83(+10.10%) |
Nov 30, 2009 | 8.010 | 8.250 | 7.810 | 8.220 | 83,916 | +0.32(+4.05%) |
Nov 27, 2009 | 7.850 | 8.070 | 7.850 | 7.900 | 36,220 | -0.11(-1.37%) |
Nov 25, 2009 | 8.270 | 8.270 | 8.000 | 8.010 | 34,948 | -0.22(-2.67%) |
Nov 24, 2009 | 8.270 | 8.330 | 8.080 | 8.230 | 53,159 | -0.06(-0.72%) |
Nov 23, 2009 | 8.300 | 8.450 | 8.250 | 8.290 | 45,165 | +0.08(+0.97%) |
Nov 20, 2009 | 8.130 | 8.380 | 8.100 | 8.210 | 48,100 | +0.05(+0.61%) |
Nov 19, 2009 | 8.420 | 8.440 | 8.150 | 8.160 | 39,409 | -0.31(-3.66%) |
Nov 18, 2009 | 8.500 | 8.590 | 8.350 | 8.470 | 46,947 | -0.05(-0.59%) |
Nov 17, 2009 | 8.250 | 8.720 | 8.250 | 8.520 | 264,294 | +0.21(+2.53%) |
Nov 16, 2009 | 8.230 | 8.310 | 8.210 | 8.310 | 42,339 | +0.14(+1.71%) |
Nov 13, 2009 | 8.125 | 8.220 | 8.050 | 8.170 | 36,763 | +0.04(+0.49%) |
Nov 12, 2009 | 8.350 | 8.350 | 8.100 | 8.130 | 53,474 | -0.12(-1.45%) |
Nov 11, 2009 | 8.400 | 8.460 | 8.200 | 8.250 | 56,434 | -0.08(-0.96%) |
Nov 10, 2009 | 8.590 | 8.610 | 8.330 | 8.330 | 176,607 | -0.31(-3.59%) |
Nov 09, 2009 | 8.860 | 8.860 | 8.572 | 8.640 | 55,961 | -0.11(-1.26%) |
Nov 06, 2009 | 8.620 | 8.780 | 8.620 | 8.750 | 25,658 | +0.05(+0.57%) |
Nov 05, 2009 | 8.660 | 8.810 | 8.640 | 8.700 | 91,646 | +0.06(+0.69%) |
Nov 04, 2009 | 9.030 | 9.130 | 8.580 | 8.640 | 100,019 | -0.38(-4.21%) |
Nov 03, 2009 | 8.940 | 9.180 | 8.800 | 9.020 | 52,106 | +0.00(+0.00%) |
Nov 02, 2009 | 9.620 | 9.640 | 8.950 | 9.020 | 123,227 | -0.60(-6.24%) |
Oct 30, 2009 | 9.670 | 9.840 | 9.510 | 9.620 | 73,173 | -0.17(-1.74%) |
Oct 29, 2009 | 9.910 | 9.940 | 9.690 | 9.790 | 39,796 | -0.06(-0.61%) |
Oct 28, 2009 | 10.18 | 10.37 | 9.620 | 9.850 | 68,650 | -0.26(-2.57%) |
Oct 27, 2009 | 10.22 | 10.38 | 10.06 | 10.11 | 28,152 | -0.11(-1.08%) |
Oct 26, 2009 | 10.54 | 10.54 | 10.12 | 10.22 | 34,731 | -0.21(-2.01%) |
Oct 23, 2009 | 10.43 | 10.61 | 10.27 | 10.43 | 142,013 | -0.16(-1.51%) |
Oct 22, 2009 | 10.48 | 10.67 | 10.28 | 10.59 | 47,354 | +0.15(+1.44%) |
Oct 21, 2009 | 10.44 | 10.62 | 10.27 | 10.44 | 94,765 | +0.06(+0.58%) |
Oct 20, 2009 | 10.31 | 10.60 | 10.18 | 10.38 | 47,763 | -0.14(-1.33%) |
Oct 19, 2009 | 10.33 | 10.56 | 10.32 | 10.52 | 37,478 | +0.26(+2.53%) |
Oct 16, 2009 | 10.27 | 10.32 | 10.02 | 10.26 | 42,638 | -0.06(-0.58%) |
Oct 15, 2009 | 10.32 | 10.41 | 10.25 | 10.32 | 15,927 | -0.13(-1.24%) |
Oct 14, 2009 | 10.50 | 10.50 | 10.28 | 10.45 | 20,546 | +0.11(+1.06%) |
Oct 13, 2009 | 10.26 | 10.39 | 10.15 | 10.34 | 20,339 | +0.04(+0.39%) |
Oct 12, 2009 | 10.54 | 10.61 | 10.30 | 10.30 | 25,811 | -0.10(-0.96%) |
Oct 09, 2009 | 10.21 | 10.40 | 10.21 | 10.40 | 28,427 | +0.18(+1.76%) |
Oct 08, 2009 | 10.37 | 10.50 | 10.21 | 10.22 | 53,608 | -0.05(-0.49%) |
Oct 07, 2009 | 10.22 | 10.39 | 10.08 | 10.27 | 43,987 | +0.01(+0.10%) |
Oct 06, 2009 | 9.910 | 10.43 | 9.800 | 10.26 | 56,397 | +0.46(+4.69%) |
Oct 05, 2009 | 9.780 | 10.04 | 9.770 | 9.800 | 56,265 | +0.04(+0.41%) |
Oct 02, 2009 | 9.780 | 9.950 | 9.710 | 9.760 | 71,392 | -0.14(-1.41%) |
Oct 01, 2009 | 10.23 | 10.23 | 9.890 | 9.900 | 74,728 | -0.42(-4.07%) |
Sep 30, 2009 | 10.70 | 10.73 | 10.20 | 10.32 | 87,936 | -0.49(-4.53%) |
Sep 29, 2009 | 10.88 | 11.01 | 10.76 | 10.81 | 73,245 | -0.09(-0.83%) |
Sep 28, 2009 | 10.66 | 11.07 | 10.44 | 10.90 | 117,546 | +0.33(+3.12%) |
Sep 25, 2009 | 10.77 | 10.77 | 10.36 | 10.57 | 54,239 | -0.26(-2.40%) |
Sep 24, 2009 | 10.81 | 11.05 | 10.50 | 10.83 | 76,892 | +0.06(+0.56%) |
Sep 23, 2009 | 10.90 | 11.08 | 10.77 | 10.77 | 86,864 | -0.13(-1.19%) |
Sep 22, 2009 | 11.08 | 11.17 | 10.81 | 10.90 | 92,599 | -0.17(-1.54%) |
Sep 21, 2009 | 10.75 | 11.18 | 10.60 | 11.07 | 182,570 | +0.25(+2.31%) |
Sep 18, 2009 | 10.85 | 10.91 | 10.77 | 10.82 | 91,773 | -0.01(-0.09%) |
Sep 17, 2009 | 10.87 | 10.99 | 10.68 | 10.83 | 92,804 | -0.01(-0.09%) |
Sep 16, 2009 | 10.72 | 10.93 | 10.70 | 10.84 | 52,954 | +0.19(+1.78%) |
Sep 15, 2009 | 10.70 | 10.81 | 10.50 | 10.65 | 64,043 | -0.10(-0.93%) |
Sep 14, 2009 | 10.74 | 10.96 | 10.63 | 10.75 | 57,375 | -0.04(-0.37%) |
Sep 11, 2009 | 11.22 | 11.22 | 10.75 | 10.79 | 55,117 | -0.38(-3.40%) |
Sep 10, 2009 | 10.94 | 11.23 | 10.80 | 11.17 | 45,160 | +0.20(+1.82%) |
Sep 09, 2009 | 10.80 | 11.10 | 10.75 | 10.97 | 70,707 | +0.13(+1.20%) |
Sep 08, 2009 | 11.19 | 11.26 | 10.67 | 10.84 | 67,281 | -0.29(-2.61%) |
Sep 04, 2009 | 11.44 | 11.44 | 11.00 | 11.13 | 59,995 | -0.30(-2.62%) |
Sep 03, 2009 | 10.94 | 11.55 | 10.80 | 11.43 | 89,141 | +0.52(+4.77%) |
Sep 02, 2009 | 10.76 | 11.34 | 10.58 | 10.91 | 73,400 | +0.18(+1.68%) |
Sep 01, 2009 | 10.79 | 11.35 | 10.66 | 10.73 | 113,430 | -0.16(-1.47%) |
Aug 31, 2009 | 10.62 | 10.90 | 10.51 | 10.89 | 70,243 | +0.19(+1.78%) |
Aug 28, 2009 | 10.81 | 11.19 | 10.61 | 10.70 | 69,574 | -0.18(-1.65%) |
Aug 27, 2009 | 11.02 | 11.02 | 10.64 | 10.88 | 55,024 | -0.13(-1.18%) |
Aug 26, 2009 | 10.87 | 11.10 | 10.64 | 11.01 | 83,976 | +0.07(+0.64%) |
Aug 25, 2009 | 10.76 | 10.99 | 10.75 | 10.94 | 81,121 | +0.01(+0.09%) |
Aug 24, 2009 | 10.81 | 11.00 | 10.70 | 10.93 | 66,635 | +0.00(+0.00%) |
Aug 21, 2009 | 10.68 | 10.99 | 10.57 | 10.93 | 143,000 | +0.47(+4.49%) |
Aug 20, 2009 | 10.50 | 10.50 | 10.21 | 10.46 | 64,411 | -0.08(-0.76%) |
Aug 19, 2009 | 10.25 | 10.57 | 10.19 | 10.54 | 56,280 | +0.17(+1.64%) |
Aug 18, 2009 | 10.24 | 10.57 | 10.22 | 10.37 | 80,575 | +0.18(+1.77%) |
Aug 17, 2009 | 10.07 | 10.24 | 10.00 | 10.19 | 89,642 | +0.01(+0.10%) |
Aug 14, 2009 | 10.38 | 10.59 | 10.02 | 10.18 | 68,601 | -0.19(-1.83%) |
Aug 13, 2009 | 10.62 | 10.69 | 10.25 | 10.37 | 53,003 | -0.08(-0.77%) |
Aug 12, 2009 | 10.08 | 10.71 | 10.08 | 10.45 | 69,471 | +0.43(+4.29%) |
Aug 11, 2009 | 10.17 | 10.18 | 9.800 | 10.02 | 76,717 | -0.19(-1.86%) |
Aug 10, 2009 | 10.74 | 10.74 | 10.06 | 10.21 | 97,112 | -0.44(-4.13%) |
Aug 07, 2009 | 10.48 | 10.83 | 10.26 | 10.65 | 112,369 | +0.44(+4.31%) |
Aug 06, 2009 | 10.27 | 10.52 | 9.960 | 10.21 | 130,486 | +0.06(+0.59%) |
Aug 05, 2009 | 11.48 | 11.54 | 9.951 | 10.15 | 472,495 | -1.64(-13.91%) |
Aug 04, 2009 | 11.67 | 11.80 | 11.34 | 11.79 | 147,475 | +0.15(+1.29%) |
Aug 03, 2009 | 11.80 | 11.80 | 11.34 | 11.64 | 117,800 | +0.16(+1.39%) |
Jul 31, 2009 | 11.63 | 11.75 | 11.28 | 11.48 | 94,223 | -0.08(-0.69%) |
Jul 30, 2009 | 11.56 | 11.79 | 11.25 | 11.56 | 131,580 | +0.21(+1.85%) |
Jul 29, 2009 | 11.29 | 11.47 | 11.16 | 11.35 | 78,674 | -0.07(-0.61%) |
Jul 28, 2009 | 11.34 | 11.57 | 10.90 | 11.42 | 131,241 | +0.19(+1.69%) |
Jul 27, 2009 | 11.12 | 11.50 | 10.75 | 11.23 | 135,220 | +0.22(+2.00%) |
Jul 24, 2009 | 10.90 | 11.10 | 10.75 | 11.01 | 137,300 | +0.12(+1.10%) |
Jul 23, 2009 | 10.67 | 10.95 | 10.50 | 10.89 | 155,990 | +0.27(+2.54%) |
Jul 22, 2009 | 10.75 | 10.75 | 10.40 | 10.62 | 148,018 | -0.08(-0.75%) |
Jul 21, 2009 | 10.70 | 10.73 | 10.35 | 10.70 | 229,812 | +0.05(+0.47%) |
Jul 20, 2009 | 10.43 | 10.75 | 10.10 | 10.65 | 121,999 | +0.35(+3.40%) |
Jul 17, 2009 | 10.02 | 10.68 | 9.690 | 10.30 | 137,170 | +0.03(+0.29%) |
Jul 16, 2009 | 10.45 | 10.48 | 9.730 | 10.27 | 90,606 | -0.33(-3.11%) |
Jul 15, 2009 | 10.00 | 10.66 | 9.840 | 10.60 | 84,608 | +0.66(+6.64%) |
Jul 14, 2009 | 9.710 | 10.00 | 9.710 | 9.940 | 33,641 | +0.19(+1.95%) |
Jul 13, 2009 | 9.250 | 9.760 | 9.080 | 9.750 | 63,914 | +0.40(+4.28%) |
Jul 10, 2009 | 9.270 | 9.630 | 9.055 | 9.350 | 107,127 | -0.01(-0.11%) |
Jul 09, 2009 | 9.630 | 9.699 | 9.330 | 9.360 | 86,386 | -0.18(-1.89%) |
Jul 08, 2009 | 9.140 | 9.610 | 8.880 | 9.540 | 83,091 | +0.45(+4.95%) |
Jul 07, 2009 | 9.010 | 9.230 | 8.920 | 9.090 | 78,200 | +0.06(+0.66%) |
Jul 06, 2009 | 8.890 | 9.140 | 8.870 | 9.030 | 59,570 | +0.07(+0.78%) |
Jul 02, 2009 | 9.490 | 9.490 | 8.760 | 8.960 | 99,263 | -0.68(-7.05%) |
Jul 01, 2009 | 9.930 | 10.36 | 9.620 | 9.640 | 63,560 | -0.22(-2.23%) |
Jun 30, 2009 | 9.530 | 10.09 | 9.460 | 9.860 | 79,881 | +0.38(+4.01%) |
Jun 29, 2009 | 10.18 | 10.45 | 9.470 | 9.480 | 85,050 | -0.95(-9.11%) |
Jun 26, 2009 | 9.490 | 10.69 | 9.120 | 10.43 | 394,994 | +0.85(+8.87%) |
Jun 25, 2009 | 9.270 | 9.580 | 9.020 | 9.580 | 53,545 | +0.49(+5.39%) |
Jun 24, 2009 | 9.670 | 9.870 | 9.050 | 9.090 | 57,751 | -0.55(-5.71%) |
Jun 23, 2009 | 8.940 | 9.750 | 8.845 | 9.640 | 60,912 | +0.80(+9.05%) |
Jun 22, 2009 | 9.500 | 9.500 | 8.710 | 8.840 | 88,096 | -0.78(-8.11%) |
Jun 19, 2009 | 9.440 | 9.630 | 9.440 | 9.620 | 62,211 | +0.33(+3.55%) |
Jun 18, 2009 | 9.460 | 9.750 | 9.180 | 9.290 | 37,083 | -0.21(-2.21%) |
Jun 17, 2009 | 8.690 | 9.770 | 8.610 | 9.500 | 64,216 | +0.84(+9.70%) |
Jun 16, 2009 | 8.950 | 9.330 | 8.540 | 8.660 | 45,875 | -0.17(-1.93%) |
Jun 15, 2009 | 9.500 | 9.740 | 8.780 | 8.830 | 50,400 | -0.82(-8.50%) |
Jun 12, 2009 | 9.720 | 9.720 | 9.260 | 9.650 | 33,416 | +0.14(+1.47%) |
Jun 11, 2009 | 9.150 | 9.610 | 8.950 | 9.510 | 39,966 | +0.37(+4.05%) |
Jun 10, 2009 | 9.960 | 9.960 | 8.870 | 9.140 | 72,164 | -0.64(-6.54%) |
Jun 09, 2009 | 9.960 | 10.00 | 9.780 | 9.780 | 29,314 | -0.16(-1.61%) |
Jun 08, 2009 | 9.950 | 10.30 | 9.630 | 9.940 | 79,259 | -0.55(-5.24%) |
Jun 05, 2009 | 10.62 | 10.80 | 10.20 | 10.49 | 73,702 | +0.11(+1.06%) |
Jun 04, 2009 | 10.10 | 10.90 | 9.850 | 10.38 | 75,861 | +0.45(+4.53%) |
Jun 03, 2009 | 10.62 | 10.62 | 9.690 | 9.930 | 44,497 | -0.80(-7.46%) |
Jun 02, 2009 | 10.65 | 10.95 | 10.40 | 10.73 | 100,841 | +0.00(+0.00%) |