Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.69 | 11.77 | 11.49 | 11.53 | 2,111,231 | -0.19(-1.62%) |
Jun 29, 2010 | 11.98 | 12.00 | 11.63 | 11.72 | 1,354,060 | -0.46(-3.76%) |
Jun 25, 2010 | 12.18 | 12.28 | 12.08 | 12.18 | 2,702,913 | -0.02(-0.15%) |
Jun 24, 2010 | 12.38 | 12.41 | 12.16 | 12.20 | 1,170,373 | -0.23(-1.84%) |
Jun 23, 2010 | 12.50 | 12.54 | 12.33 | 12.43 | 693,037 | -0.05(-0.38%) |
Jun 22, 2010 | 12.64 | 12.74 | 12.46 | 12.47 | 794,479 | -0.12(-0.99%) |
Jun 21, 2010 | 12.87 | 12.88 | 12.53 | 12.60 | 809,570 | -0.12(-0.95%) |
Jun 18, 2010 | 12.72 | 12.79 | 12.68 | 12.72 | 400,329 | +0.01(+0.11%) |
Jun 17, 2010 | 12.73 | 12.74 | 12.58 | 12.71 | 2,378,290 | +0.05(+0.37%) |
Jun 16, 2010 | 12.57 | 12.71 | 12.54 | 12.66 | 1,427,543 | +0.05(+0.37%) |
Jun 15, 2010 | 12.34 | 12.63 | 12.33 | 12.61 | 1,210,934 | +0.35(+2.88%) |
Jun 14, 2010 | 12.40 | 12.47 | 12.25 | 12.26 | 1,859,156 | -0.03(-0.22%) |
Jun 11, 2010 | 12.04 | 12.30 | 12.03 | 12.29 | 893,497 | +0.15(+1.25%) |
Jun 10, 2010 | 12.03 | 12.15 | 11.95 | 12.13 | 798,095 | +0.29(+2.45%) |
Jun 09, 2010 | 12.03 | 12.14 | 11.80 | 11.84 | 3,112,671 | -0.10(-0.86%) |
Jun 08, 2010 | 11.96 | 11.99 | 11.76 | 11.95 | 2,660,464 | +0.00(+0.02%) |
Jun 07, 2010 | 12.23 | 12.27 | 11.93 | 11.94 | 1,137,129 | -0.24(-1.94%) |
Jun 04, 2010 | 12.18 | 12.51 | 12.13 | 12.18 | 1,571,525 | -0.43(-3.42%) |
Jun 03, 2010 | 12.50 | 12.63 | 12.44 | 12.61 | 950,034 | +0.15(+1.20%) |
Jun 02, 2010 | 12.25 | 12.46 | 12.16 | 12.46 | 896,679 | +0.29(+2.40%) |
Jun 01, 2010 | 12.25 | 12.45 | 12.16 | 12.17 | 2,948,410 | -0.13(-1.09%) |
May 28, 2010 | 12.30 | 12.42 | 12.21 | 12.30 | 1,626,444 | -0.12(-0.93%) |
May 27, 2010 | 12.25 | 12.42 | 12.23 | 12.42 | 2,205,511 | +0.46(+3.80%) |
May 26, 2010 | 12.19 | 12.34 | 11.93 | 11.96 | 2,483,720 | -0.12(-1.03%) |
May 25, 2010 | 11.80 | 12.09 | 11.70 | 12.09 | 2,781,993 | -0.02(-0.15%) |
May 24, 2010 | 12.17 | 12.29 | 12.10 | 12.11 | 1,619,414 | -0.08(-0.66%) |
May 21, 2010 | 11.86 | 12.26 | 11.77 | 12.19 | 3,850,058 | +0.12(+0.96%) |
May 20, 2010 | 12.08 | 12.32 | 12.03 | 12.07 | 4,533,861 | -0.45(-3.60%) |
May 19, 2010 | 12.58 | 12.68 | 12.38 | 12.52 | 3,535,735 | -0.09(-0.74%) |
May 18, 2010 | 12.92 | 12.92 | 12.56 | 12.62 | 3,495,642 | -0.18(-1.40%) |
May 17, 2010 | 12.77 | 12.83 | 12.53 | 12.79 | 2,108,344 | +0.02(+0.19%) |
May 14, 2010 | 12.77 | 12.88 | 12.60 | 12.77 | 1,665,466 | -0.22(-1.70%) |
May 13, 2010 | 13.11 | 13.25 | 12.95 | 12.99 | 1,340,479 | -0.18(-1.36%) |
May 12, 2010 | 12.92 | 13.19 | 12.92 | 13.17 | 1,597,414 | +0.30(+2.36%) |
May 11, 2010 | 13.02 | 13.07 | 12.86 | 12.87 | 2,601,136 | -0.04(-0.28%) |
May 10, 2010 | 12.84 | 12.91 | 12.79 | 12.90 | 2,811,678 | +0.62(+5.05%) |
May 07, 2010 | 12.50 | 12.62 | 11.98 | 12.28 | 3,840,729 | +2.03(+19.85%) |
May 06, 2010 | 10.25 | 13.26 | 8.481 | 10.25 | 1,344 | -2.68(-20.74%) |
May 05, 2010 | 13.00 | 13.11 | 12.93 | 12.93 | 1,979,879 | -0.16(-1.19%) |
May 04, 2010 | 13.32 | 13.34 | 13.00 | 13.09 | 2,291,079 | -0.39(-2.91%) |
May 03, 2010 | 13.34 | 13.54 | 13.34 | 13.48 | 2,530,597 | +0.19(+1.39%) |
Apr 30, 2010 | 13.61 | 13.61 | 13.29 | 13.29 | 2,682,823 | -0.31(-2.28%) |
Apr 29, 2010 | 13.52 | 13.62 | 13.49 | 13.60 | 954,869 | +0.12(+0.91%) |
Apr 28, 2010 | 13.53 | 13.53 | 13.34 | 13.48 | 1,914,367 | +0.02(+0.17%) |
Apr 27, 2010 | 13.66 | 13.73 | 13.42 | 13.46 | 1,976,178 | -0.26(-1.89%) |
Apr 26, 2010 | 13.75 | 13.79 | 13.70 | 13.72 | 1,013,386 | -0.01(-0.09%) |
Apr 23, 2010 | 13.71 | 13.75 | 13.62 | 13.73 | 1,594,004 | +0.03(+0.20%) |
Apr 22, 2010 | 13.52 | 13.71 | 13.41 | 13.70 | 3,437,380 | +0.06(+0.41%) |
Apr 21, 2010 | 13.68 | 13.71 | 13.57 | 13.65 | 2,231,006 | +0.05(+0.39%) |
Apr 20, 2010 | 13.58 | 13.62 | 13.48 | 13.59 | 896 | +0.07(+0.51%) |
Apr 19, 2010 | 13.46 | 13.56 | 13.36 | 13.52 | 1,816,178 | +0.01(+0.05%) |
Apr 16, 2010 | 13.64 | 13.69 | 13.44 | 13.52 | 2,962,685 | -0.18(-1.32%) |
Apr 15, 2010 | 13.62 | 13.71 | 13.61 | 13.70 | 1,655,855 | +0.07(+0.49%) |
Apr 14, 2010 | 13.53 | 13.65 | 13.51 | 13.63 | 2,278,761 | +0.24(+1.78%) |
Apr 13, 2010 | 13.33 | 13.42 | 13.29 | 13.39 | 1,154,639 | +0.04(+0.28%) |
Apr 12, 2010 | 13.31 | 13.39 | 13.30 | 13.36 | 741,303 | +0.06(+0.42%) |
Apr 09, 2010 | 13.21 | 13.31 | 13.17 | 13.30 | 653,096 | +0.10(+0.78%) |
Apr 08, 2010 | 13.14 | 13.21 | 13.07 | 13.20 | 912,563 | +0.01(+0.05%) |
Apr 07, 2010 | 13.18 | 13.26 | 13.13 | 13.19 | 821,847 | -0.03(-0.25%) |
Apr 06, 2010 | 13.15 | 13.26 | 13.11 | 13.22 | 1,733,626 | +0.02(+0.17%) |
Apr 05, 2010 | 13.07 | 13.21 | 13.04 | 13.20 | 959,368 | +0.16(+1.22%) |
Apr 01, 2010 | 13.11 | 13.04 | 13.04 | 13.04 | 1,633,649 | +0.01(+0.09%) |
Mar 31, 2010 | 13.07 | 13.12 | 13.02 | 13.03 | 690,429 | -0.08(-0.65%) |
Mar 30, 2010 | 13.10 | 13.14 | 13.02 | 13.12 | 840,182 | +0.06(+0.46%) |
Mar 29, 2010 | 13.10 | 13.13 | 13.03 | 13.06 | 1,046,575 | +0.01(+0.07%) |
Mar 26, 2010 | 13.11 | 13.14 | 12.99 | 13.05 | 1,221,459 | -0.02(-0.19%) |
Mar 25, 2010 | 13.17 | 13.26 | 13.07 | 13.07 | 2,361,443 | +0.01(+0.08%) |
Mar 24, 2010 | 13.11 | 13.11 | 13.04 | 13.06 | 2,193,382 | -0.08(-0.61%) |
Mar 23, 2010 | 13.02 | 13.15 | 12.98 | 13.14 | 2,206,353 | +0.14(+1.04%) |
Mar 22, 2010 | 12.83 | 13.05 | 12.81 | 13.00 | 1,815,186 | +0.11(+0.88%) |
Mar 19, 2010 | 13.02 | 13.04 | 12.84 | 12.89 | 1,501,645 | -0.11(-0.86%) |
Mar 18, 2010 | 13.01 | 13.03 | 12.96 | 13.00 | 1,117,116 | +0.01(+0.09%) |
Mar 17, 2010 | 12.93 | 13.07 | 12.93 | 12.99 | 1,213,240 | +0.06(+0.43%) |
Mar 16, 2010 | 12.85 | 12.95 | 12.82 | 12.94 | 824,836 | +0.11(+0.83%) |
Mar 15, 2010 | 12.76 | 12.84 | 12.74 | 12.83 | 1,027,138 | -0.04(-0.35%) |
Mar 12, 2010 | 12.91 | 12.92 | 12.83 | 12.87 | 1,293,252 | +0.01(+0.05%) |
Mar 11, 2010 | 12.80 | 12.88 | 12.76 | 12.87 | 2,055,721 | +0.05(+0.37%) |
Mar 10, 2010 | 12.75 | 12.85 | 12.73 | 12.82 | 1,811,522 | +0.08(+0.63%) |
Mar 09, 2010 | 12.66 | 12.82 | 12.65 | 12.74 | 2,694,877 | +0.06(+0.46%) |
Mar 08, 2010 | 12.67 | 12.71 | 12.66 | 12.68 | 1,181,264 | +0.03(+0.26%) |
Mar 05, 2010 | 12.60 | 12.68 | 12.55 | 12.65 | 1,614,157 | +0.15(+1.21%) |
Mar 04, 2010 | 12.45 | 12.51 | 12.37 | 12.50 | 1,593,252 | +0.05(+0.41%) |
Mar 03, 2010 | 12.46 | 12.51 | 12.41 | 12.45 | 1,411,842 | +0.02(+0.14%) |
Mar 02, 2010 | 12.50 | 12.54 | 12.41 | 12.43 | 1,566,529 | -0.01(-0.09%) |
Mar 01, 2010 | 12.34 | 12.46 | 12.31 | 12.44 | 1,186,395 | +0.16(+1.31%) |
Feb 26, 2010 | 12.28 | 12.31 | 12.20 | 12.28 | 826,657 | +0.01(+0.09%) |
Feb 25, 2010 | 12.13 | 12.29 | 12.03 | 12.27 | 1,258,182 | -0.03(-0.23%) |
Feb 24, 2010 | 12.23 | 12.34 | 12.22 | 12.30 | 1,753,195 | +0.12(+1.02%) |
Feb 23, 2010 | 12.32 | 12.32 | 12.11 | 12.17 | 766,021 | -0.18(-1.43%) |
Feb 22, 2010 | 12.44 | 12.44 | 12.32 | 12.35 | 1,404,952 | -0.03(-0.27%) |
Feb 19, 2010 | 12.35 | 12.42 | 12.31 | 12.38 | 2,192,301 | -0.01(-0.07%) |
Feb 18, 2010 | 12.27 | 12.41 | 12.24 | 12.39 | 1,255,944 | +0.11(+0.89%) |
Feb 17, 2010 | 12.27 | 12.30 | 12.22 | 12.28 | 1,791,078 | +0.06(+0.47%) |
Feb 16, 2010 | 12.12 | 12.25 | 12.10 | 12.22 | 1,597,486 | +0.18(+1.46%) |
Feb 12, 2010 | 11.91 | 12.05 | 12.05 | 12.05 | 908,710 | +0.02(+0.19%) |
Feb 11, 2010 | 11.84 | 12.06 | 11.80 | 12.02 | 1,287,968 | +0.16(+1.35%) |
Feb 10, 2010 | 11.92 | 11.95 | 11.79 | 11.86 | 1,366,370 | -0.04(-0.37%) |
Feb 09, 2010 | 11.91 | 12.00 | 11.81 | 11.91 | 2,266,339 | +0.14(+1.23%) |
Feb 08, 2010 | 11.84 | 11.93 | 11.76 | 11.76 | 1,379,427 | -0.06(-0.53%) |
Feb 05, 2010 | 11.74 | 11.85 | 11.62 | 11.83 | 3,257,855 | +0.13(+1.11%) |
Feb 04, 2010 | 11.97 | 11.99 | 11.70 | 11.70 | 2,079,622 | -0.34(-2.83%) |
Feb 03, 2010 | 11.95 | 12.07 | 11.93 | 12.04 | 2,085,633 | +0.04(+0.37%) |
Feb 02, 2010 | 11.89 | 12.03 | 11.83 | 11.99 | 2,641,166 | +0.10(+0.88%) |
Feb 01, 2010 | 11.76 | 11.89 | 11.75 | 11.89 | 7,533,776 | +0.19(+1.58%) |
Jan 29, 2010 | 12.12 | 12.12 | 11.64 | 11.70 | 4,256,091 | -0.29(-2.44%) |
Jan 28, 2010 | 12.32 | 12.32 | 11.91 | 11.99 | 4,088,334 | -0.34(-2.78%) |
Jan 27, 2010 | 12.25 | 12.38 | 12.15 | 12.34 | 2,580,485 | +0.08(+0.62%) |
Jan 26, 2010 | 12.25 | 12.43 | 12.21 | 12.26 | 2,081,663 | -0.02(-0.13%) |
Jan 25, 2010 | 12.29 | 12.36 | 12.22 | 12.28 | 2,327,356 | +0.09(+0.77%) |
Jan 22, 2010 | 12.62 | 12.63 | 12.16 | 12.18 | 3,218,237 | -0.49(-3.89%) |
Jan 21, 2010 | 12.82 | 12.92 | 12.62 | 12.68 | 1,688,352 | -0.13(-0.99%) |
Jan 20, 2010 | 12.89 | 12.90 | 12.67 | 12.80 | 2,033,828 | -0.19(-1.46%) |
Jan 19, 2010 | 12.83 | 13.00 | 12.81 | 12.99 | 1,324,227 | +0.19(+1.51%) |
Jan 15, 2010 | 12.97 | 12.80 | 12.80 | 12.80 | 1,791,405 | -0.18(-1.36%) |
Jan 14, 2010 | 12.84 | 13.01 | 12.84 | 12.98 | 1,849,395 | +0.10(+0.76%) |
Jan 13, 2010 | 12.77 | 12.91 | 12.68 | 12.88 | 2,826,276 | +0.12(+0.93%) |
Jan 12, 2010 | 12.83 | 12.85 | 12.69 | 12.76 | 3,144,553 | -0.16(-1.21%) |
Jan 11, 2010 | 13.00 | 13.04 | 12.85 | 12.92 | 1,844,708 | -0.06(-0.48%) |
Jan 08, 2010 | 12.85 | 12.98 | 12.81 | 12.98 | 2,662,260 | +0.10(+0.76%) |
Jan 07, 2010 | 12.92 | 12.92 | 12.82 | 12.88 | 1,577,585 | -0.05(-0.38%) |
Jan 06, 2010 | 13.03 | 13.06 | 12.90 | 12.93 | 2,596,269 | -0.09(-0.70%) |
Jan 05, 2010 | 13.05 | 13.07 | 12.95 | 13.02 | 2,392,253 | -0.02(-0.15%) |
Jan 04, 2010 | 12.92 | 13.07 | 12.92 | 13.04 | 3,765,262 | +0.21(+1.65%) |
Dec 31, 2009 | 12.98 | 12.83 | 12.83 | 12.83 | 1,490,894 | -0.13(-1.02%) |
Dec 30, 2009 | 12.88 | 12.96 | 12.87 | 12.96 | 883,233 | +0.06(+0.50%) |
Dec 29, 2009 | 12.94 | 12.95 | 12.88 | 12.90 | 1,071,071 | -0.02(-0.19%) |
Dec 28, 2009 | 12.94 | 12.97 | 12.86 | 12.92 | 1,666,985 | +0.02(+0.12%) |
Dec 24, 2009 | 12.80 | 12.91 | 12.79 | 12.90 | 1,542,891 | +0.13(+0.98%) |
Dec 23, 2009 | 12.73 | 12.78 | 12.69 | 12.78 | 1,895,310 | +0.07(+0.58%) |
Dec 22, 2009 | 12.67 | 12.71 | 12.64 | 12.71 | 1,247,565 | +0.08(+0.67%) |
Dec 21, 2009 | 12.53 | 12.67 | 12.53 | 12.62 | 1,294,768 | +0.13(+1.02%) |
Dec 18, 2009 | 12.38 | 12.49 | 12.36 | 12.49 | 933,540 | +0.20(+1.61%) |
Dec 17, 2009 | 12.38 | 12.39 | 12.27 | 12.30 | 1,279,733 | -0.14(-1.11%) |
Dec 16, 2009 | 12.40 | 12.47 | 12.40 | 12.43 | 1,263,268 | +0.06(+0.50%) |
Dec 15, 2009 | 12.41 | 12.48 | 12.34 | 12.37 | 877,945 | -0.07(-0.57%) |
Dec 14, 2009 | 12.42 | 12.45 | 12.41 | 12.44 | 1,303,348 | +0.13(+1.05%) |
Dec 11, 2009 | 12.41 | 12.41 | 12.27 | 12.31 | 1,877,325 | -0.03(-0.25%) |
Dec 10, 2009 | 12.36 | 12.41 | 12.34 | 12.34 | 1,094,340 | +0.04(+0.33%) |
Dec 09, 2009 | 12.18 | 12.31 | 12.11 | 12.30 | 1,920,020 | +0.11(+0.88%) |
Dec 08, 2009 | 12.23 | 12.28 | 12.14 | 12.20 | 1,659,719 | -0.08(-0.69%) |
Dec 07, 2009 | 12.30 | 12.38 | 12.26 | 12.28 | 2,579,319 | -0.06(-0.52%) |
Dec 04, 2009 | 12.39 | 12.47 | 12.20 | 12.35 | 2,384,435 | +0.12(+0.98%) |
Dec 03, 2009 | 12.31 | 12.36 | 12.22 | 12.23 | 1,070,470 | -0.02(-0.13%) |
Dec 02, 2009 | 12.24 | 12.34 | 12.22 | 12.24 | 895,411 | +0.01(+0.09%) |
Dec 01, 2009 | 12.14 | 12.28 | 12.14 | 12.23 | 2,171,678 | +0.16(+1.37%) |
Nov 30, 2009 | 12.00 | 12.08 | 11.93 | 12.07 | 1,308,421 | +0.02(+0.20%) |
Nov 27, 2009 | 11.95 | 12.12 | 11.89 | 12.04 | 2,341,000 | -0.20(-1.62%) |
Nov 25, 2009 | 12.25 | 12.26 | 12.22 | 12.24 | 774,740 | +0.03(+0.24%) |
Nov 24, 2009 | 12.26 | 12.26 | 12.15 | 12.21 | 1,741,377 | -0.06(-0.51%) |
Nov 23, 2009 | 12.21 | 12.32 | 12.21 | 12.27 | 1,042,711 | +0.18(+1.49%) |
Nov 20, 2009 | 12.08 | 12.12 | 12.03 | 12.09 | 1,330,838 | -0.07(-0.54%) |
Nov 19, 2009 | 12.27 | 12.28 | 12.08 | 12.16 | 1,496,590 | -0.21(-1.68%) |
Nov 18, 2009 | 12.42 | 12.42 | 12.30 | 12.37 | 1,343,186 | -0.07(-0.59%) |
Nov 17, 2009 | 12.34 | 12.44 | 12.33 | 12.44 | 2,720,824 | +0.08(+0.61%) |
Nov 16, 2009 | 12.28 | 12.41 | 12.27 | 12.37 | 1,963,253 | +0.13(+1.04%) |
Nov 13, 2009 | 12.17 | 12.27 | 12.13 | 12.24 | 1,922,051 | +0.12(+0.96%) |
Nov 12, 2009 | 12.17 | 12.26 | 12.10 | 12.12 | 3,123,598 | -0.07(-0.55%) |
Nov 11, 2009 | 12.18 | 12.24 | 12.12 | 12.19 | 3,545,350 | +0.09(+0.77%) |
Nov 10, 2009 | 12.07 | 12.16 | 12.05 | 12.10 | 1,356,305 | -0.00(-0.03%) |
Nov 09, 2009 | 11.94 | 12.11 | 11.92 | 12.10 | 1,253,190 | +0.25(+2.13%) |
Nov 06, 2009 | 11.79 | 11.89 | 11.74 | 11.85 | 1,230,028 | +0.02(+0.17%) |
Nov 05, 2009 | 11.73 | 11.86 | 11.69 | 11.83 | 1,322,401 | +0.26(+2.22%) |
Nov 04, 2009 | 11.57 | 11.71 | 11.55 | 11.57 | 1,489,311 | +0.08(+0.70%) |
Nov 03, 2009 | 11.44 | 11.50 | 11.38 | 11.49 | 2,906,679 | -0.01(-0.12%) |
Nov 02, 2009 | 11.50 | 11.61 | 11.38 | 11.50 | 1,846,367 | +0.03(+0.25%) |
Oct 30, 2009 | 11.76 | 11.77 | 11.45 | 11.48 | 3,792,994 | -0.30(-2.54%) |
Oct 29, 2009 | 11.65 | 11.79 | 11.60 | 11.77 | 1,953,273 | +0.22(+1.87%) |
Oct 28, 2009 | 11.72 | 11.79 | 11.52 | 11.56 | 1,828,202 | -0.22(-1.86%) |
Oct 27, 2009 | 11.91 | 11.96 | 11.74 | 11.78 | 1,988,505 | -0.12(-1.03%) |
Oct 26, 2009 | 11.95 | 12.12 | 11.85 | 11.90 | 2,519,598 | -0.05(-0.41%) |
Oct 23, 2009 | 11.99 | 11.99 | 11.90 | 11.95 | 2,761,263 | -0.03(-0.26%) |
Oct 22, 2009 | 11.90 | 12.00 | 11.80 | 11.98 | 3,610,027 | +0.08(+0.64%) |
Oct 21, 2009 | 11.95 | 12.11 | 11.88 | 11.90 | 2,056,088 | -0.05(-0.41%) |
Oct 20, 2009 | 11.87 | 11.95 | 11.87 | 11.95 | 1,341,311 | +0.01(+0.11%) |
Oct 19, 2009 | 11.85 | 11.96 | 11.80 | 11.94 | 1,347,810 | +0.10(+0.87%) |
Oct 16, 2009 | 11.91 | 11.91 | 11.75 | 11.84 | 2,200,639 | -0.12(-1.03%) |
Oct 15, 2009 | 11.89 | 11.96 | 11.88 | 11.96 | 3,302,999 | -0.02(-0.13%) |
Oct 14, 2009 | 12.03 | 12.03 | 11.90 | 11.97 | 2,055,922 | +0.17(+1.43%) |
Oct 13, 2009 | 11.80 | 11.86 | 11.75 | 11.81 | 1,115,215 | +0.00(+0.00%) |
Oct 12, 2009 | 11.86 | 11.87 | 11.73 | 11.81 | 1,572,799 | +0.04(+0.36%) |
Oct 09, 2009 | 11.59 | 11.78 | 11.58 | 11.76 | 1,055,579 | +0.16(+1.34%) |
Oct 08, 2009 | 11.66 | 11.71 | 11.57 | 11.61 | 1,358,692 | +0.04(+0.31%) |
Oct 07, 2009 | 11.52 | 11.59 | 11.50 | 11.57 | 1,024,200 | +0.02(+0.17%) |
Oct 06, 2009 | 11.40 | 11.57 | 11.40 | 11.55 | 1,093,641 | +0.22(+1.95%) |
Oct 05, 2009 | 11.28 | 11.38 | 11.19 | 11.33 | 1,270,166 | +0.11(+0.95%) |
Oct 02, 2009 | 11.15 | 11.31 | 11.15 | 11.22 | 1,656,162 | -0.02(-0.14%) |
Oct 01, 2009 | 11.54 | 11.55 | 11.24 | 11.24 | 2,049,562 | -0.34(-2.96%) |
Sep 30, 2009 | 11.61 | 11.69 | 11.41 | 11.58 | 1,433,093 | +0.02(+0.17%) |
Sep 29, 2009 | 11.65 | 11.70 | 11.54 | 11.56 | 1,655,973 | -0.09(-0.78%) |
Sep 28, 2009 | 11.52 | 11.72 | 11.50 | 11.65 | 1,366,177 | +0.19(+1.67%) |
Sep 25, 2009 | 11.44 | 11.54 | 11.42 | 11.46 | 1,086,747 | -0.06(-0.54%) |
Sep 24, 2009 | 11.65 | 11.69 | 11.46 | 11.52 | 2,018,982 | -0.07(-0.60%) |
Sep 23, 2009 | 11.69 | 11.81 | 11.59 | 11.59 | 963,035 | -0.04(-0.38%) |
Sep 22, 2009 | 11.68 | 11.68 | 11.59 | 11.64 | 1,305,761 | +0.03(+0.27%) |
Sep 21, 2009 | 11.52 | 11.64 | 11.51 | 11.61 | 1,111,061 | +0.00(+0.04%) |
Sep 18, 2009 | 11.64 | 11.66 | 11.55 | 11.60 | 1,258,141 | +0.02(+0.15%) |
Sep 17, 2009 | 11.57 | 11.65 | 11.53 | 11.58 | 1,488,970 | +0.09(+0.76%) |
Sep 16, 2009 | 11.54 | 11.61 | 11.48 | 11.50 | 1,456,080 | +0.01(+0.09%) |
Sep 15, 2009 | 11.44 | 11.52 | 11.41 | 11.49 | 1,563,393 | +0.06(+0.53%) |
Sep 14, 2009 | 11.34 | 11.43 | 11.34 | 11.43 | 836,102 | +0.00(+0.04%) |
Sep 11, 2009 | 11.45 | 11.48 | 11.36 | 11.42 | 751,681 | -0.02(-0.14%) |
Sep 10, 2009 | 11.30 | 11.45 | 11.27 | 11.44 | 1,226,251 | +0.16(+1.38%) |
Sep 09, 2009 | 11.20 | 11.33 | 11.15 | 11.28 | 1,816,056 | +0.09(+0.78%) |
Sep 08, 2009 | 11.21 | 11.21 | 11.11 | 11.19 | 1,130,195 | +0.10(+0.88%) |
Sep 04, 2009 | 10.92 | 11.11 | 10.91 | 11.10 | 851,357 | +0.19(+1.78%) |
Sep 03, 2009 | 10.90 | 10.91 | 10.78 | 10.90 | 1,138,170 | +0.06(+0.58%) |
Sep 02, 2009 | 10.79 | 10.90 | 10.78 | 10.84 | 1,179,084 | +0.00(+0.04%) |
Sep 01, 2009 | 11.01 | 11.19 | 10.81 | 10.84 | 3,876,384 | -0.23(-2.06%) |
Aug 31, 2009 | 11.07 | 11.07 | 10.98 | 11.06 | 1,465,490 | -0.11(-0.98%) |
Aug 28, 2009 | 11.29 | 11.38 | 11.11 | 11.17 | 3,241,906 | +0.04(+0.36%) |
Aug 27, 2009 | 11.08 | 11.14 | 10.92 | 11.13 | 1,614,758 | +0.04(+0.40%) |
Aug 26, 2009 | 11.05 | 11.12 | 11.02 | 11.09 | 2,183,846 | +0.01(+0.12%) |
Aug 25, 2009 | 11.09 | 11.15 | 11.04 | 11.07 | 1,590,543 | +0.02(+0.14%) |
Aug 24, 2009 | 11.11 | 11.17 | 11.03 | 11.06 | 1,782,672 | -0.02(-0.20%) |
Aug 21, 2009 | 10.99 | 11.08 | 10.92 | 11.08 | 1,414,268 | +0.16(+1.47%) |
Aug 20, 2009 | 10.80 | 10.94 | 10.78 | 10.92 | 2,052,962 | +0.12(+1.10%) |
Aug 19, 2009 | 10.61 | 10.84 | 10.60 | 10.80 | 1,159,426 | +0.06(+0.52%) |
Aug 18, 2009 | 10.65 | 10.78 | 10.62 | 10.75 | 949,400 | +0.08(+0.79%) |
Aug 17, 2009 | 10.69 | 10.70 | 10.58 | 10.66 | 1,862,680 | -0.21(-1.94%) |
Aug 14, 2009 | 10.95 | 10.96 | 10.79 | 10.87 | 1,395,309 | -0.11(-1.03%) |
Aug 13, 2009 | 10.95 | 10.99 | 10.86 | 10.99 | 1,609,928 | +0.10(+0.92%) |
Aug 12, 2009 | 10.71 | 10.98 | 10.69 | 10.89 | 2,130,943 | +0.19(+1.75%) |
Aug 11, 2009 | 10.75 | 10.80 | 10.68 | 10.70 | 2,673,666 | -0.12(-1.07%) |
Aug 10, 2009 | 10.83 | 10.87 | 10.75 | 10.82 | 1,287,336 | -0.06(-0.59%) |
Aug 07, 2009 | 10.92 | 10.94 | 10.83 | 10.88 | 2,448,054 | +0.10(+0.89%) |
Aug 06, 2009 | 10.90 | 10.93 | 10.74 | 10.78 | 1,964,917 | -0.08(-0.74%) |
Aug 05, 2009 | 10.96 | 10.98 | 10.80 | 10.86 | 2,232,767 | -0.08(-0.69%) |
Aug 04, 2009 | 10.92 | 10.97 | 10.88 | 10.94 | 2,672,522 | -0.01(-0.10%) |
Aug 03, 2009 | 10.92 | 10.99 | 10.86 | 10.95 | 4,080,489 | +0.14(+1.26%) |
Jul 31, 2009 | 10.82 | 10.92 | 10.80 | 10.82 | 2,436,065 | -0.02(-0.18%) |
Jul 30, 2009 | 10.91 | 11.02 | 10.83 | 10.84 | 2,963,861 | +0.04(+0.41%) |
Jul 29, 2009 | 10.78 | 10.80 | 10.68 | 10.79 | 2,283,078 | -0.03(-0.29%) |
Jul 28, 2009 | 10.71 | 10.84 | 10.66 | 10.82 | 2,268,083 | +0.09(+0.85%) |
Jul 27, 2009 | 10.80 | 10.83 | 10.68 | 10.73 | 2,432,086 | -0.09(-0.87%) |
Jul 24, 2009 | 10.73 | 10.83 | 10.64 | 10.82 | 2,804,541 | -0.07(-0.63%) |
Jul 23, 2009 | 10.69 | 10.95 | 10.67 | 10.89 | 2,790,740 | +0.19(+1.75%) |
Jul 22, 2009 | 10.62 | 10.75 | 10.62 | 10.71 | 2,585,374 | +0.07(+0.63%) |
Jul 21, 2009 | 10.63 | 10.64 | 10.49 | 10.64 | 4,210,871 | +0.06(+0.55%) |
Jul 20, 2009 | 10.55 | 10.60 | 10.49 | 10.58 | 3,966,636 | +0.10(+0.94%) |
Jul 17, 2009 | 10.39 | 10.49 | 10.34 | 10.48 | 5,272,586 | +0.09(+0.90%) |
Jul 16, 2009 | 10.17 | 10.40 | 10.15 | 10.39 | 3,381,720 | +0.18(+1.72%) |
Jul 15, 2009 | 10.03 | 10.22 | 10.00 | 10.21 | 3,177,583 | +0.41(+4.21%) |
Jul 14, 2009 | 9.743 | 9.819 | 9.701 | 9.801 | 1,521,981 | +0.04(+0.39%) |
Jul 13, 2009 | 9.583 | 9.770 | 9.569 | 9.763 | 1,396,408 | +0.19(+1.96%) |
Jul 10, 2009 | 9.469 | 9.618 | 9.464 | 9.576 | 693,718 | +0.06(+0.63%) |
Jul 09, 2009 | 9.507 | 9.585 | 9.493 | 9.516 | 1,187,499 | +0.04(+0.45%) |
Jul 08, 2009 | 9.480 | 9.516 | 9.333 | 9.473 | 1,870,597 | +0.01(+0.09%) |
Jul 07, 2009 | 9.705 | 9.721 | 9.449 | 9.464 | 1,483,000 | -0.25(-2.55%) |
Jul 06, 2009 | 9.721 | 9.756 | 9.607 | 9.712 | 755,426 | -0.06(-0.64%) |
Jul 02, 2009 | 9.895 | 9.897 | 9.741 | 9.774 | 1,562,348 | -0.21(-2.12%) |