Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.75 | 16.76 | 16.25 | 16.39 | 84,904 | -0.36(-2.15%) |
May 27, 2010 | 16.48 | 16.80 | 16.30 | 16.75 | 130,978 | +0.61(+3.78%) |
May 26, 2010 | 16.39 | 16.70 | 16.08 | 16.14 | 99,436 | -0.20(-1.22%) |
May 25, 2010 | 16.23 | 16.86 | 16.15 | 16.34 | 96,481 | -0.29(-1.74%) |
May 24, 2010 | 17.36 | 17.36 | 16.61 | 16.63 | 88,986 | -0.76(-4.37%) |
May 21, 2010 | 17.10 | 17.73 | 16.85 | 17.39 | 68,097 | +0.04(+0.23%) |
May 20, 2010 | 17.17 | 17.87 | 17.00 | 17.35 | 105,031 | -0.60(-3.34%) |
May 19, 2010 | 17.97 | 18.39 | 17.80 | 17.95 | 43,686 | -0.02(-0.11%) |
May 18, 2010 | 18.30 | 18.30 | 17.91 | 17.97 | 70,643 | -0.16(-0.88%) |
May 17, 2010 | 17.88 | 18.57 | 17.82 | 18.13 | 73,198 | +0.32(+1.80%) |
May 14, 2010 | 17.73 | 17.84 | 17.43 | 17.81 | 53,662 | -0.08(-0.45%) |
May 13, 2010 | 17.90 | 18.29 | 17.74 | 17.89 | 62,252 | -0.01(-0.06%) |
May 12, 2010 | 17.98 | 18.26 | 17.82 | 17.90 | 80,920 | +0.01(+0.06%) |
May 11, 2010 | 17.57 | 18.01 | 16.80 | 17.89 | 77,293 | +0.30(+1.71%) |
May 10, 2010 | 17.60 | 17.97 | 16.56 | 17.59 | 100,372 | +0.91(+5.46%) |
May 07, 2010 | 17.28 | 17.55 | 16.66 | 16.68 | 104,643 | -0.78(-4.47%) |
May 06, 2010 | 16.99 | 18.00 | 16.41 | 17.46 | 142,170 | +1.01(+6.14%) |
May 05, 2010 | 16.60 | 16.99 | 16.30 | 16.45 | 42,288 | -0.29(-1.73%) |
May 04, 2010 | 17.10 | 17.10 | 16.51 | 16.74 | 89,821 | -0.60(-3.46%) |
May 03, 2010 | 16.64 | 17.34 | 16.60 | 17.34 | 62,778 | +0.73(+4.39%) |
Apr 30, 2010 | 17.93 | 18.06 | 16.61 | 16.61 | 67,855 | -1.45(-8.03%) |
Apr 29, 2010 | 17.79 | 18.14 | 17.78 | 18.06 | 66,024 | +0.28(+1.57%) |
Apr 28, 2010 | 18.00 | 18.00 | 17.51 | 17.78 | 35,327 | -0.09(-0.50%) |
Apr 27, 2010 | 17.41 | 18.00 | 17.41 | 17.87 | 110,975 | +0.43(+2.47%) |
Apr 26, 2010 | 17.18 | 17.70 | 17.18 | 17.44 | 146,601 | +0.31(+1.81%) |
Apr 23, 2010 | 17.07 | 17.23 | 16.84 | 17.13 | 54,986 | +0.13(+0.76%) |
Apr 22, 2010 | 16.81 | 17.14 | 16.73 | 17.00 | 80,261 | +0.01(+0.06%) |
Apr 21, 2010 | 16.82 | 17.10 | 16.82 | 16.99 | 43,806 | +0.19(+1.13%) |
Apr 20, 2010 | 16.80 | 17.01 | 16.74 | 16.80 | 56,941 | +0.11(+0.66%) |
Apr 19, 2010 | 17.04 | 17.29 | 16.58 | 16.69 | 51,843 | -0.46(-2.68%) |
Apr 16, 2010 | 17.16 | 17.43 | 17.01 | 17.15 | 90,425 | -0.03(-0.17%) |
Apr 15, 2010 | 17.00 | 17.20 | 16.72 | 17.18 | 101,940 | +0.13(+0.76%) |
Apr 14, 2010 | 16.43 | 17.07 | 16.30 | 17.05 | 55,531 | +0.63(+3.84%) |
Apr 13, 2010 | 15.86 | 16.56 | 15.86 | 16.42 | 93,982 | +0.42(+2.63%) |
Apr 12, 2010 | 16.06 | 16.20 | 15.86 | 16.00 | 64,361 | -0.01(-0.06%) |
Apr 09, 2010 | 16.07 | 16.34 | 15.68 | 16.01 | 156,037 | +0.01(+0.06%) |
Apr 08, 2010 | 15.45 | 16.43 | 15.38 | 16.00 | 222,952 | +0.46(+2.96%) |
Apr 07, 2010 | 15.35 | 15.57 | 15.17 | 15.54 | 107,007 | +0.13(+0.84%) |
Apr 06, 2010 | 15.38 | 15.44 | 15.07 | 15.41 | 29,331 | +0.00(+0.00%) |
Apr 05, 2010 | 15.35 | 15.44 | 15.14 | 15.41 | 36,538 | +0.05(+0.33%) |
Apr 01, 2010 | 15.20 | 15.36 | 15.36 | 15.36 | 33,000 | +0.17(+1.12%) |
Mar 31, 2010 | 15.31 | 15.68 | 15.08 | 15.19 | 60,416 | -0.26(-1.68%) |
Mar 30, 2010 | 15.81 | 15.81 | 15.21 | 15.45 | 66,309 | -0.30(-1.90%) |
Mar 29, 2010 | 15.70 | 15.83 | 15.62 | 15.75 | 65,701 | +0.10(+0.64%) |
Mar 26, 2010 | 15.71 | 15.82 | 15.38 | 15.65 | 67,637 | -0.06(-0.38%) |
Mar 25, 2010 | 15.70 | 15.80 | 15.43 | 15.71 | 81,444 | +0.22(+1.42%) |
Mar 24, 2010 | 15.39 | 15.70 | 15.24 | 15.49 | 99,094 | +0.11(+0.72%) |
Mar 23, 2010 | 14.89 | 15.44 | 14.61 | 15.38 | 103,642 | +0.59(+3.99%) |
Mar 22, 2010 | 14.08 | 15.06 | 14.07 | 14.79 | 133,606 | +0.70(+4.97%) |
Mar 19, 2010 | 14.46 | 14.46 | 14.09 | 14.09 | 93,599 | -0.27(-1.88%) |
Mar 18, 2010 | 14.20 | 14.55 | 14.10 | 14.36 | 62,806 | +0.19(+1.34%) |
Mar 17, 2010 | 14.19 | 14.47 | 14.07 | 14.17 | 154,265 | +0.06(+0.43%) |
Mar 16, 2010 | 14.14 | 14.23 | 14.01 | 14.11 | 170,699 | +0.01(+0.07%) |
Mar 15, 2010 | 14.14 | 14.25 | 14.01 | 14.10 | 85,773 | -0.08(-0.56%) |
Mar 12, 2010 | 14.36 | 14.40 | 14.17 | 14.18 | 56,157 | -0.10(-0.70%) |
Mar 11, 2010 | 14.42 | 14.47 | 13.79 | 14.28 | 100,299 | -0.31(-2.12%) |
Mar 10, 2010 | 13.57 | 14.61 | 13.57 | 14.59 | 98,945 | +1.03(+7.60%) |
Mar 09, 2010 | 13.50 | 13.64 | 13.49 | 13.56 | 37,672 | +0.01(+0.07%) |
Mar 08, 2010 | 13.49 | 13.64 | 13.40 | 13.55 | 41,463 | +0.01(+0.07%) |
Mar 05, 2010 | 13.62 | 13.71 | 13.36 | 13.54 | 37,508 | -0.03(-0.22%) |
Mar 04, 2010 | 13.54 | 13.60 | 13.06 | 13.57 | 31,989 | +0.03(+0.22%) |
Mar 03, 2010 | 13.70 | 13.82 | 12.70 | 13.54 | 42,273 | -0.17(-1.24%) |
Mar 02, 2010 | 12.73 | 13.81 | 12.53 | 13.71 | 283,059 | +1.96(+16.68%) |
Mar 01, 2010 | 12.13 | 12.33 | 11.32 | 11.75 | 130,364 | -0.36(-2.97%) |
Feb 26, 2010 | 12.51 | 12.72 | 11.85 | 12.11 | 48,240 | -0.35(-2.81%) |
Feb 25, 2010 | 12.91 | 12.95 | 12.25 | 12.46 | 55,333 | -0.65(-4.96%) |
Feb 24, 2010 | 13.40 | 13.47 | 13.02 | 13.11 | 107,531 | -0.28(-2.09%) |
Feb 23, 2010 | 13.27 | 13.64 | 13.16 | 13.39 | 45,840 | +0.15(+1.13%) |
Feb 22, 2010 | 13.16 | 13.46 | 13.16 | 13.24 | 77,561 | +0.07(+0.53%) |
Feb 19, 2010 | 12.51 | 13.39 | 12.34 | 13.17 | 73,469 | +0.65(+5.19%) |
Feb 18, 2010 | 12.52 | 12.56 | 12.35 | 12.52 | 30,819 | +0.02(+0.16%) |
Feb 17, 2010 | 12.48 | 12.56 | 12.39 | 12.50 | 32,629 | +0.11(+0.89%) |
Feb 16, 2010 | 12.61 | 12.78 | 12.32 | 12.39 | 47,498 | -0.07(-0.56%) |
Feb 12, 2010 | 11.71 | 12.46 | 12.46 | 12.46 | 67,300 | +0.63(+5.33%) |
Feb 11, 2010 | 11.60 | 11.85 | 11.28 | 11.83 | 50,175 | +0.13(+1.11%) |
Feb 10, 2010 | 11.70 | 11.76 | 11.55 | 11.70 | 28,880 | +0.05(+0.43%) |
Feb 09, 2010 | 11.81 | 11.81 | 11.51 | 11.65 | 60,127 | +0.05(+0.43%) |
Feb 08, 2010 | 11.92 | 11.93 | 11.60 | 11.60 | 41,523 | -0.30(-2.52%) |
Feb 05, 2010 | 11.98 | 12.06 | 11.47 | 11.90 | 59,873 | -0.10(-0.83%) |
Feb 04, 2010 | 12.37 | 12.53 | 11.78 | 12.00 | 83,244 | -0.51(-4.08%) |
Feb 03, 2010 | 12.50 | 12.94 | 12.42 | 12.51 | 81,074 | +0.00(+0.00%) |
Feb 02, 2010 | 12.57 | 12.66 | 12.28 | 12.51 | 96,174 | -0.08(-0.64%) |
Feb 01, 2010 | 12.90 | 13.09 | 12.45 | 12.59 | 75,271 | -0.25(-1.95%) |
Jan 29, 2010 | 12.90 | 13.33 | 12.82 | 12.84 | 84,831 | +0.01(+0.08%) |
Jan 28, 2010 | 13.49 | 13.49 | 12.64 | 12.83 | 65,430 | -0.64(-4.75%) |
Jan 27, 2010 | 13.31 | 13.63 | 13.26 | 13.47 | 41,427 | +0.04(+0.30%) |
Jan 26, 2010 | 13.69 | 13.80 | 13.22 | 13.43 | 91,947 | -0.32(-2.33%) |
Jan 25, 2010 | 13.65 | 13.94 | 13.25 | 13.75 | 127,559 | +0.11(+0.81%) |
Jan 22, 2010 | 13.22 | 13.96 | 13.07 | 13.64 | 122,531 | +0.34(+2.56%) |
Jan 21, 2010 | 14.33 | 14.33 | 12.70 | 13.30 | 375,618 | -1.10(-7.64%) |
Jan 20, 2010 | 14.75 | 14.80 | 13.80 | 14.40 | 278,414 | -0.45(-3.03%) |
Jan 19, 2010 | 14.98 | 15.30 | 14.83 | 14.85 | 183,122 | -0.17(-1.13%) |
Jan 15, 2010 | 15.41 | 15.02 | 15.02 | 15.02 | 208,900 | -1.36(-8.30%) |
Jan 14, 2010 | 16.03 | 16.83 | 16.03 | 16.38 | 54,980 | +0.33(+2.06%) |
Jan 13, 2010 | 15.96 | 16.27 | 15.70 | 16.05 | 99,405 | +0.12(+0.75%) |
Jan 12, 2010 | 16.08 | 16.08 | 15.74 | 15.93 | 95,038 | -0.23(-1.42%) |
Jan 11, 2010 | 16.04 | 16.20 | 15.82 | 16.16 | 77,283 | +0.02(+0.12%) |
Jan 08, 2010 | 16.35 | 16.39 | 15.97 | 16.14 | 78,121 | -0.21(-1.28%) |
Jan 07, 2010 | 16.15 | 16.36 | 15.89 | 16.35 | 75,478 | +0.27(+1.68%) |
Jan 06, 2010 | 16.10 | 16.25 | 15.75 | 16.08 | 90,798 | +0.00(+0.00%) |
Jan 05, 2010 | 15.73 | 16.13 | 15.52 | 16.08 | 103,241 | +0.35(+2.23%) |
Jan 04, 2010 | 15.31 | 15.84 | 14.79 | 15.73 | 252,282 | -0.07(-0.44%) |
Dec 31, 2009 | 16.22 | 15.80 | 15.80 | 15.80 | 163,800 | -0.48(-2.95%) |
Dec 30, 2009 | 16.18 | 16.38 | 16.05 | 16.28 | 64,915 | -0.01(-0.06%) |
Dec 29, 2009 | 16.49 | 16.49 | 16.11 | 16.29 | 41,546 | -0.16(-0.97%) |
Dec 28, 2009 | 16.53 | 16.62 | 16.05 | 16.45 | 77,646 | -0.20(-1.20%) |
Dec 24, 2009 | 16.56 | 16.84 | 16.56 | 16.65 | 17,971 | +0.09(+0.54%) |
Dec 23, 2009 | 16.47 | 16.81 | 15.90 | 16.56 | 121,243 | +0.22(+1.35%) |
Dec 22, 2009 | 16.24 | 16.61 | 16.07 | 16.34 | 121,648 | +0.22(+1.36%) |
Dec 21, 2009 | 15.97 | 16.24 | 15.93 | 16.12 | 217,358 | +0.32(+2.03%) |
Dec 18, 2009 | 15.98 | 15.98 | 15.70 | 15.80 | 110,568 | +0.05(+0.32%) |
Dec 17, 2009 | 15.78 | 16.00 | 15.52 | 15.75 | 74,143 | -0.21(-1.32%) |
Dec 16, 2009 | 15.97 | 16.13 | 15.61 | 15.96 | 89,221 | +0.22(+1.40%) |
Dec 15, 2009 | 15.89 | 16.02 | 15.53 | 15.74 | 180,024 | -0.13(-0.82%) |
Dec 14, 2009 | 16.04 | 16.26 | 15.84 | 15.87 | 195,552 | -0.10(-0.63%) |
Dec 11, 2009 | 16.84 | 16.87 | 15.73 | 15.97 | 231,510 | -0.57(-3.45%) |
Dec 10, 2009 | 16.11 | 16.78 | 16.11 | 16.54 | 190,208 | +0.48(+2.99%) |
Dec 09, 2009 | 15.85 | 16.10 | 15.79 | 16.06 | 155,265 | +0.28(+1.77%) |
Dec 08, 2009 | 15.98 | 16.20 | 15.64 | 15.78 | 229,624 | -0.28(-1.74%) |
Dec 07, 2009 | 14.90 | 16.13 | 14.90 | 16.06 | 230,362 | +0.91(+6.01%) |
Dec 04, 2009 | 14.98 | 15.40 | 14.91 | 15.15 | 181,109 | +0.34(+2.30%) |
Dec 03, 2009 | 14.72 | 15.00 | 14.71 | 14.81 | 143,496 | +0.16(+1.09%) |
Dec 02, 2009 | 14.39 | 15.00 | 13.59 | 14.65 | 148,210 | +0.33(+2.30%) |
Dec 01, 2009 | 14.23 | 14.72 | 14.05 | 14.32 | 214,556 | +0.34(+2.43%) |
Nov 30, 2009 | 14.07 | 14.10 | 13.73 | 13.98 | 122,398 | +0.08(+0.58%) |
Nov 27, 2009 | 13.69 | 14.10 | 13.45 | 13.90 | 32,065 | -0.18(-1.28%) |
Nov 25, 2009 | 13.80 | 14.17 | 13.14 | 14.08 | 204,170 | +0.43(+3.15%) |
Nov 24, 2009 | 13.99 | 13.99 | 13.40 | 13.65 | 193,215 | -0.33(-2.36%) |
Nov 23, 2009 | 13.51 | 14.26 | 13.51 | 13.98 | 160,615 | +0.56(+4.17%) |
Nov 20, 2009 | 13.40 | 13.60 | 13.35 | 13.42 | 130,375 | -0.16(-1.18%) |
Nov 19, 2009 | 13.45 | 13.58 | 13.03 | 13.58 | 140,886 | -0.04(-0.29%) |
Nov 18, 2009 | 13.37 | 13.74 | 13.22 | 13.62 | 127,851 | +0.21(+1.57%) |
Nov 17, 2009 | 13.27 | 13.41 | 13.09 | 13.41 | 118,942 | +0.14(+1.06%) |
Nov 16, 2009 | 12.92 | 13.49 | 12.90 | 13.27 | 102,612 | +0.44(+3.43%) |
Nov 13, 2009 | 12.68 | 12.85 | 12.55 | 12.83 | 67,615 | +0.04(+0.31%) |
Nov 12, 2009 | 12.70 | 13.13 | 12.54 | 12.79 | 125,895 | +0.09(+0.71%) |
Nov 11, 2009 | 12.00 | 12.80 | 11.84 | 12.70 | 330,395 | +0.78(+6.54%) |
Nov 10, 2009 | 11.95 | 12.01 | 11.72 | 11.92 | 55,490 | -0.02(-0.17%) |
Nov 09, 2009 | 12.20 | 12.23 | 11.85 | 11.94 | 169,252 | -0.05(-0.42%) |
Nov 06, 2009 | 12.26 | 12.26 | 11.83 | 11.99 | 52,379 | -0.31(-2.52%) |
Nov 05, 2009 | 11.58 | 12.48 | 11.26 | 12.30 | 126,190 | +0.89(+7.80%) |
Nov 04, 2009 | 12.08 | 12.09 | 11.40 | 11.41 | 47,808 | -0.59(-4.92%) |
Nov 03, 2009 | 11.78 | 12.22 | 11.78 | 12.00 | 93,657 | +0.13(+1.10%) |
Nov 02, 2009 | 12.46 | 12.51 | 11.65 | 11.87 | 109,909 | -0.59(-4.74%) |
Oct 30, 2009 | 12.58 | 12.61 | 12.21 | 12.46 | 106,365 | -0.26(-2.04%) |
Oct 29, 2009 | 12.72 | 12.82 | 12.50 | 12.72 | 40,480 | +0.13(+1.03%) |
Oct 28, 2009 | 13.02 | 13.03 | 12.52 | 12.59 | 79,310 | -0.42(-3.23%) |
Oct 27, 2009 | 13.06 | 13.25 | 12.90 | 13.01 | 37,957 | +0.05(+0.39%) |
Oct 26, 2009 | 13.77 | 13.83 | 12.67 | 12.96 | 122,209 | -0.81(-5.88%) |
Oct 23, 2009 | 13.81 | 13.91 | 13.13 | 13.77 | 85,865 | +0.23(+1.70%) |
Oct 22, 2009 | 13.12 | 13.77 | 12.99 | 13.54 | 113,546 | +0.43(+3.28%) |
Oct 21, 2009 | 12.18 | 13.80 | 12.08 | 13.11 | 302,099 | +0.85(+6.93%) |
Oct 20, 2009 | 12.10 | 12.46 | 11.29 | 12.26 | 323,166 | +1.51(+14.05%) |
Oct 19, 2009 | 10.38 | 10.81 | 10.27 | 10.75 | 128,027 | +0.65(+6.44%) |
Oct 16, 2009 | 9.780 | 10.35 | 9.700 | 10.10 | 49,787 | +0.25(+2.54%) |
Oct 15, 2009 | 10.50 | 10.51 | 9.640 | 9.850 | 79,693 | -0.66(-6.28%) |
Oct 14, 2009 | 9.970 | 10.57 | 9.970 | 10.51 | 67,786 | +0.67(+6.81%) |
Oct 13, 2009 | 9.940 | 10.11 | 9.510 | 9.840 | 55,436 | -0.09(-0.91%) |
Oct 12, 2009 | 10.31 | 10.55 | 9.930 | 9.930 | 51,625 | -0.35(-3.40%) |
Oct 09, 2009 | 10.30 | 10.30 | 9.960 | 10.28 | 45,225 | +0.05(+0.49%) |
Oct 08, 2009 | 10.48 | 10.87 | 10.22 | 10.23 | 60,187 | -0.11(-1.06%) |
Oct 07, 2009 | 10.57 | 10.77 | 10.25 | 10.34 | 15,262 | -0.26(-2.45%) |
Oct 06, 2009 | 10.21 | 10.65 | 10.20 | 10.60 | 34,294 | +0.51(+5.05%) |
Oct 05, 2009 | 10.10 | 10.27 | 9.830 | 10.09 | 70,022 | -0.01(-0.10%) |
Oct 02, 2009 | 10.58 | 10.65 | 9.880 | 10.10 | 86,135 | -0.66(-6.13%) |
Oct 01, 2009 | 11.66 | 11.74 | 10.73 | 10.76 | 65,648 | -0.90(-7.72%) |
Sep 30, 2009 | 11.83 | 11.94 | 11.60 | 11.66 | 59,887 | -0.22(-1.85%) |
Sep 29, 2009 | 11.94 | 11.94 | 11.83 | 11.88 | 17,253 | -0.01(-0.08%) |
Sep 28, 2009 | 11.91 | 11.99 | 11.80 | 11.89 | 56,006 | +0.03(+0.25%) |
Sep 25, 2009 | 12.06 | 12.19 | 11.75 | 11.86 | 63,585 | -0.03(-0.25%) |
Sep 24, 2009 | 12.15 | 12.47 | 11.85 | 11.89 | 90,442 | -0.23(-1.90%) |
Sep 23, 2009 | 12.32 | 12.48 | 12.12 | 12.12 | 70,891 | -0.14(-1.14%) |
Sep 22, 2009 | 12.41 | 12.41 | 12.25 | 12.26 | 58,650 | -0.09(-0.73%) |
Sep 21, 2009 | 12.33 | 12.60 | 12.30 | 12.35 | 75,008 | -0.01(-0.08%) |
Sep 18, 2009 | 12.69 | 12.69 | 12.32 | 12.36 | 182,842 | -0.24(-1.90%) |
Sep 17, 2009 | 11.95 | 12.73 | 11.95 | 12.60 | 192,433 | +0.99(+8.53%) |
Sep 16, 2009 | 11.62 | 11.71 | 11.39 | 11.61 | 63,101 | +0.13(+1.13%) |
Sep 15, 2009 | 11.76 | 11.76 | 11.08 | 11.48 | 110,405 | -0.37(-3.12%) |
Sep 14, 2009 | 11.51 | 11.88 | 11.24 | 11.85 | 49,297 | +0.32(+2.78%) |
Sep 11, 2009 | 11.28 | 11.72 | 11.16 | 11.53 | 103,026 | +0.24(+2.13%) |
Sep 10, 2009 | 11.10 | 11.34 | 10.94 | 11.29 | 41,586 | +0.14(+1.26%) |
Sep 09, 2009 | 10.98 | 11.41 | 10.91 | 11.15 | 66,195 | +0.13(+1.18%) |
Sep 08, 2009 | 11.16 | 11.20 | 10.76 | 11.02 | 42,480 | -0.02(-0.18%) |
Sep 04, 2009 | 10.61 | 11.08 | 10.51 | 11.04 | 61,881 | +0.31(+2.89%) |
Sep 03, 2009 | 10.59 | 10.82 | 10.37 | 10.73 | 35,834 | +0.21(+2.00%) |
Sep 02, 2009 | 10.83 | 11.00 | 10.32 | 10.52 | 102,791 | -0.32(-2.95%) |
Sep 01, 2009 | 11.24 | 11.50 | 10.73 | 10.84 | 94,633 | -0.52(-4.58%) |
Aug 31, 2009 | 11.19 | 11.38 | 10.96 | 11.36 | 93,675 | +0.05(+0.44%) |
Aug 28, 2009 | 11.49 | 11.50 | 11.03 | 11.31 | 73,974 | -0.18(-1.57%) |
Aug 27, 2009 | 11.51 | 11.51 | 11.02 | 11.49 | 67,932 | -0.01(-0.09%) |
Aug 26, 2009 | 11.36 | 11.50 | 11.36 | 11.50 | 151,834 | +0.11(+0.97%) |
Aug 25, 2009 | 11.46 | 11.50 | 11.06 | 11.39 | 164,700 | +0.03(+0.26%) |
Aug 24, 2009 | 11.40 | 11.53 | 11.11 | 11.36 | 108,590 | +0.04(+0.35%) |
Aug 21, 2009 | 11.78 | 11.88 | 11.25 | 11.32 | 133,932 | -0.29(-2.50%) |
Aug 20, 2009 | 11.67 | 11.71 | 11.26 | 11.61 | 112,016 | -0.11(-0.94%) |
Aug 19, 2009 | 10.92 | 12.15 | 10.92 | 11.72 | 124,615 | +0.63(+5.68%) |
Aug 18, 2009 | 10.70 | 11.40 | 10.69 | 11.09 | 119,843 | +0.37(+3.45%) |
Aug 17, 2009 | 10.42 | 10.77 | 10.29 | 10.72 | 83,299 | +0.08(+0.75%) |
Aug 14, 2009 | 10.67 | 10.77 | 10.14 | 10.64 | 127,391 | -0.08(-0.75%) |
Aug 13, 2009 | 9.900 | 10.75 | 9.750 | 10.72 | 116,989 | +0.77(+7.74%) |
Aug 12, 2009 | 9.780 | 10.03 | 9.250 | 9.950 | 208,739 | +0.10(+1.02%) |
Aug 11, 2009 | 11.42 | 11.57 | 9.510 | 9.850 | 317,373 | -1.74(-15.01%) |
Aug 10, 2009 | 10.77 | 11.71 | 10.51 | 11.59 | 106,052 | +0.67(+6.14%) |
Aug 07, 2009 | 10.16 | 10.96 | 10.00 | 10.92 | 129,436 | +0.95(+9.53%) |
Aug 06, 2009 | 10.50 | 10.83 | 9.910 | 9.970 | 171,334 | -0.41(-3.95%) |
Aug 05, 2009 | 10.37 | 10.94 | 10.17 | 10.38 | 105,148 | -0.33(-3.06%) |
Aug 04, 2009 | 10.32 | 10.84 | 10.15 | 10.71 | 53,919 | +0.27(+2.57%) |
Aug 03, 2009 | 10.64 | 10.75 | 10.02 | 10.44 | 52,541 | -0.10(-0.95%) |
Jul 31, 2009 | 10.70 | 11.40 | 10.43 | 10.54 | 102,005 | -0.17(-1.59%) |
Jul 30, 2009 | 10.39 | 11.00 | 10.10 | 10.71 | 148,123 | +0.51(+5.00%) |
Jul 29, 2009 | 9.610 | 10.39 | 9.430 | 10.20 | 180,166 | +0.45(+4.62%) |
Jul 28, 2009 | 9.910 | 10.07 | 9.421 | 9.750 | 141,343 | -0.28(-2.79%) |
Jul 27, 2009 | 10.08 | 10.12 | 9.120 | 10.03 | 159,653 | +0.03(+0.30%) |
Jul 24, 2009 | 10.01 | 10.26 | 9.700 | 10.00 | 61,566 | +0.15(+1.52%) |
Jul 23, 2009 | 10.04 | 10.50 | 9.740 | 9.850 | 136,817 | -0.25(-2.48%) |
Jul 22, 2009 | 10.01 | 10.41 | 9.881 | 10.10 | 112,657 | +0.10(+1.00%) |
Jul 21, 2009 | 9.760 | 10.12 | 9.480 | 10.00 | 2,506,946 | +0.34(+3.52%) |
Jul 20, 2009 | 9.500 | 9.960 | 9.260 | 9.660 | 119,412 | +0.26(+2.77%) |
Jul 17, 2009 | 10.35 | 10.35 | 8.870 | 9.400 | 189,345 | -1.00(-9.62%) |
Jul 16, 2009 | 9.460 | 10.53 | 9.460 | 10.40 | 2,195,489 | +0.90(+9.47%) |
Jul 15, 2009 | 9.770 | 9.770 | 9.210 | 9.500 | 106,603 | -0.22(-2.26%) |
Jul 14, 2009 | 9.930 | 10.00 | 9.660 | 9.720 | 46,036 | -0.19(-1.92%) |
Jul 13, 2009 | 9.520 | 10.00 | 9.450 | 9.910 | 116,416 | +0.17(+1.75%) |
Jul 10, 2009 | 9.650 | 9.840 | 9.350 | 9.740 | 66,964 | +0.06(+0.62%) |
Jul 09, 2009 | 9.970 | 10.00 | 9.610 | 9.680 | 75,458 | -0.23(-2.32%) |
Jul 08, 2009 | 9.460 | 10.01 | 9.380 | 9.910 | 125,311 | +0.53(+5.65%) |
Jul 07, 2009 | 9.040 | 9.570 | 8.800 | 9.380 | 168,354 | +0.37(+4.11%) |
Jul 06, 2009 | 10.02 | 10.02 | 8.940 | 9.010 | 180,176 | -1.04(-10.35%) |
Jul 02, 2009 | 10.77 | 10.77 | 9.940 | 10.05 | 101,124 | -0.93(-8.47%) |
Jul 01, 2009 | 10.90 | 11.00 | 10.85 | 10.98 | 66,194 | +0.03(+0.27%) |
Jun 30, 2009 | 11.19 | 11.44 | 10.85 | 10.95 | 123,182 | -0.24(-2.14%) |
Jun 29, 2009 | 11.12 | 11.33 | 10.69 | 11.19 | 97,683 | +0.22(+2.01%) |
Jun 26, 2009 | 10.09 | 11.32 | 9.970 | 10.97 | 414,093 | +0.77(+7.55%) |
Jun 25, 2009 | 10.01 | 10.30 | 9.815 | 10.20 | 111,268 | -0.20(-1.92%) |
Jun 24, 2009 | 10.17 | 10.84 | 9.940 | 10.40 | 111,773 | +0.33(+3.28%) |
Jun 23, 2009 | 10.13 | 10.35 | 10.05 | 10.07 | 134,560 | -0.12(-1.18%) |
Jun 22, 2009 | 10.18 | 10.39 | 9.960 | 10.19 | 99,378 | -0.12(-1.16%) |
Jun 19, 2009 | 10.81 | 10.81 | 10.12 | 10.31 | 144,887 | -0.38(-3.55%) |
Jun 18, 2009 | 10.70 | 10.92 | 10.41 | 10.69 | 92,729 | -0.06(-0.56%) |
Jun 17, 2009 | 10.69 | 10.85 | 10.61 | 10.75 | 123,010 | +0.14(+1.32%) |
Jun 16, 2009 | 9.800 | 10.69 | 9.710 | 10.61 | 221,519 | +0.83(+8.49%) |
Jun 15, 2009 | 10.57 | 10.82 | 9.630 | 9.780 | 130,630 | -1.04(-9.61%) |
Jun 12, 2009 | 10.54 | 10.86 | 10.40 | 10.82 | 142,423 | +0.19(+1.79%) |
Jun 11, 2009 | 10.80 | 10.93 | 10.59 | 10.63 | 89,314 | -0.10(-0.93%) |
Jun 10, 2009 | 11.11 | 11.17 | 10.27 | 10.73 | 111,775 | -0.33(-2.98%) |
Jun 09, 2009 | 11.22 | 11.23 | 10.85 | 11.06 | 73,112 | -0.04(-0.36%) |
Jun 08, 2009 | 10.97 | 11.40 | 10.65 | 11.10 | 100,757 | +0.01(+0.09%) |
Jun 05, 2009 | 10.97 | 11.29 | 10.90 | 11.09 | 102,267 | +0.29(+2.69%) |
Jun 04, 2009 | 10.86 | 11.16 | 10.51 | 10.80 | 245,376 | +0.06(+0.56%) |
Jun 03, 2009 | 10.59 | 10.84 | 10.59 | 10.74 | 125,889 | -0.01(-0.09%) |
Jun 02, 2009 | 10.74 | 10.96 | 10.45 | 10.75 | 115,185 | +0.09(+0.84%) |