Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.88 | 13.11 | 12.76 | 12.84 | 1,920,953 | -0.07(-0.57%) |
Jun 29, 2010 | 13.13 | 13.19 | 12.74 | 12.91 | 2,569,219 | -0.15(-1.16%) |
Jun 25, 2010 | 13.16 | 13.33 | 12.99 | 13.06 | 21,672,852 | -0.10(-0.74%) |
Jun 24, 2010 | 13.45 | 13.49 | 13.09 | 13.16 | 2,373,850 | -0.40(-2.92%) |
Jun 23, 2010 | 13.28 | 13.64 | 13.15 | 13.55 | 3,434,391 | +0.23(+1.69%) |
Jun 22, 2010 | 13.93 | 14.07 | 13.31 | 13.33 | 3,316,503 | -0.55(-3.94%) |
Jun 21, 2010 | 14.42 | 14.47 | 13.81 | 13.88 | 3,219,058 | -0.27(-1.91%) |
Jun 18, 2010 | 14.00 | 14.26 | 13.90 | 14.15 | 4,610,100 | +0.13(+0.96%) |
Jun 17, 2010 | 14.39 | 14.43 | 13.92 | 14.01 | 1,435,377 | -0.31(-2.16%) |
Jun 16, 2010 | 14.30 | 14.46 | 14.11 | 14.32 | 1,342,240 | -0.08(-0.57%) |
Jun 15, 2010 | 14.43 | 14.44 | 14.15 | 14.40 | 1,207,599 | +0.11(+0.78%) |
Jun 14, 2010 | 14.11 | 14.50 | 14.11 | 14.29 | 2,230,264 | +0.29(+2.07%) |
Jun 11, 2010 | 13.60 | 14.04 | 13.58 | 14.00 | 2,061,765 | +0.24(+1.76%) |
Jun 10, 2010 | 13.74 | 13.80 | 13.37 | 13.76 | 2,977,889 | +0.23(+1.71%) |
Jun 09, 2010 | 13.55 | 13.99 | 13.45 | 13.53 | 2,452,480 | +0.10(+0.72%) |
Jun 08, 2010 | 13.24 | 13.46 | 12.86 | 13.43 | 3,808,007 | +0.28(+2.10%) |
Jun 07, 2010 | 13.57 | 13.69 | 13.14 | 13.15 | 2,080,850 | -0.37(-2.74%) |
Jun 04, 2010 | 14.02 | 14.03 | 13.48 | 13.52 | 3,603,470 | -0.71(-4.97%) |
Jun 03, 2010 | 14.22 | 14.61 | 14.02 | 14.23 | 3,979,451 | +0.01(+0.07%) |
Jun 02, 2010 | 13.98 | 14.28 | 13.82 | 14.22 | 27,099,456 | +0.27(+1.92%) |
Jun 01, 2010 | 14.20 | 14.39 | 13.95 | 13.95 | 2,482,695 | -0.31(-2.18%) |
May 28, 2010 | 14.41 | 14.67 | 14.19 | 14.27 | 2,192,873 | -0.15(-1.01%) |
May 27, 2010 | 13.93 | 14.43 | 13.66 | 14.41 | 3,029,749 | +0.80(+5.88%) |
May 26, 2010 | 14.01 | 14.19 | 13.52 | 13.61 | 2,959,398 | -0.28(-2.03%) |
May 25, 2010 | 13.54 | 13.92 | 13.37 | 13.89 | 1,432,741 | +0.04(+0.26%) |
May 24, 2010 | 13.79 | 14.09 | 13.64 | 13.86 | 1,457,536 | +0.02(+0.12%) |
May 21, 2010 | 13.52 | 14.08 | 13.48 | 13.84 | 2,914,730 | +0.11(+0.83%) |
May 20, 2010 | 13.64 | 14.12 | 13.60 | 13.73 | 2,584,543 | -0.39(-2.77%) |
May 19, 2010 | 13.92 | 14.28 | 13.81 | 14.12 | 1,943,862 | +0.06(+0.45%) |
May 18, 2010 | 14.83 | 15.08 | 14.04 | 14.05 | 2,616,429 | -0.59(-4.00%) |
May 17, 2010 | 14.48 | 14.65 | 14.10 | 14.64 | 2,032,182 | +0.24(+1.65%) |
May 14, 2010 | 14.50 | 14.57 | 14.19 | 14.40 | 1,825,608 | -0.24(-1.62%) |
May 13, 2010 | 14.62 | 14.95 | 14.53 | 14.64 | 3,914,111 | -0.02(-0.14%) |
May 12, 2010 | 14.33 | 14.68 | 14.20 | 14.66 | 2,190,084 | +0.41(+2.86%) |
May 11, 2010 | 14.28 | 14.44 | 13.83 | 14.25 | 1,842,442 | +0.22(+1.60%) |
May 10, 2010 | 13.79 | 14.03 | 13.67 | 14.03 | 1,773,986 | +0.78(+5.85%) |
May 07, 2010 | 13.46 | 13.67 | 12.98 | 13.25 | 2,353,791 | -0.21(-1.53%) |
May 06, 2010 | 13.71 | 13.78 | 12.45 | 13.46 | 3,006,654 | -0.39(-2.79%) |
May 05, 2010 | 13.94 | 14.13 | 13.70 | 13.85 | 2,798,717 | -0.12(-0.89%) |
May 04, 2010 | 14.08 | 14.22 | 13.88 | 13.97 | 1,832,423 | -0.30(-2.12%) |
May 03, 2010 | 14.13 | 14.37 | 14.02 | 14.27 | 1,074,743 | +0.16(+1.13%) |
Apr 30, 2010 | 14.71 | 14.71 | 14.11 | 14.11 | 2,688,787 | -0.52(-3.55%) |
Apr 29, 2010 | 14.13 | 14.69 | 14.13 | 14.63 | 1,798,174 | +0.55(+3.89%) |
Apr 28, 2010 | 14.23 | 14.43 | 14.00 | 14.08 | 1,684,123 | -0.13(-0.90%) |
Apr 27, 2010 | 14.64 | 14.71 | 14.18 | 14.21 | 2,307,510 | -0.54(-3.65%) |
Apr 26, 2010 | 14.96 | 15.10 | 14.72 | 14.75 | 1,449,594 | +0.09(+0.62%) |
Apr 23, 2010 | 14.65 | 14.69 | 14.44 | 14.66 | 1,370,202 | -0.02(-0.14%) |
Apr 22, 2010 | 14.35 | 14.77 | 14.32 | 14.68 | 2,963,471 | +0.14(+1.00%) |
Apr 21, 2010 | 14.30 | 14.59 | 14.15 | 14.54 | 2,161,517 | +0.26(+1.84%) |
Apr 20, 2010 | 14.41 | 14.55 | 14.21 | 14.27 | 1,670,634 | -0.04(-0.31%) |
Apr 19, 2010 | 14.05 | 14.43 | 14.03 | 14.32 | 3,154,759 | +0.26(+1.82%) |
Apr 16, 2010 | 14.10 | 14.17 | 13.99 | 14.06 | 1,549,910 | -0.01(-0.04%) |
Apr 15, 2010 | 14.11 | 14.24 | 13.99 | 14.07 | 927,008 | +0.00(+0.01%) |
Apr 14, 2010 | 14.11 | 14.13 | 13.93 | 14.06 | 2,618,651 | +0.03(+0.18%) |
Apr 13, 2010 | 13.93 | 14.08 | 13.88 | 14.04 | 1,565,640 | +0.11(+0.78%) |
Apr 12, 2010 | 14.04 | 14.06 | 13.86 | 13.93 | 1,082,362 | -0.03(-0.24%) |
Apr 09, 2010 | 14.26 | 14.28 | 13.90 | 13.96 | 1,613,349 | -0.00(-0.03%) |
Apr 08, 2010 | 14.08 | 14.14 | 13.87 | 13.97 | 2,448,100 | -0.01(-0.11%) |
Apr 07, 2010 | 13.92 | 14.26 | 13.69 | 13.98 | 8,094,976 | +1.07(+8.25%) |
Apr 06, 2010 | 12.79 | 12.93 | 12.74 | 12.92 | 1,023,492 | +0.11(+0.82%) |
Apr 05, 2010 | 12.55 | 12.82 | 12.42 | 12.81 | 1,183,582 | +0.33(+2.66%) |
Apr 01, 2010 | 12.24 | 12.48 | 12.48 | 12.48 | 3,935,138 | +0.28(+2.33%) |
Mar 31, 2010 | 12.39 | 12.49 | 12.19 | 12.20 | 1,033,430 | -0.20(-1.59%) |
Mar 30, 2010 | 12.29 | 12.47 | 12.20 | 12.39 | 1,065,062 | +0.15(+1.24%) |
Mar 29, 2010 | 12.30 | 12.38 | 12.15 | 12.24 | 862,522 | +0.01(+0.07%) |
Mar 26, 2010 | 12.26 | 12.38 | 12.17 | 12.23 | 1,080,487 | +0.03(+0.24%) |
Mar 25, 2010 | 12.38 | 12.49 | 12.20 | 12.21 | 1,446,763 | -0.14(-1.16%) |
Mar 24, 2010 | 12.52 | 12.60 | 12.33 | 12.35 | 1,158,019 | -0.24(-1.89%) |
Mar 23, 2010 | 12.66 | 12.66 | 12.49 | 12.59 | 1,269,991 | -0.09(-0.68%) |
Mar 22, 2010 | 12.40 | 12.73 | 12.33 | 12.67 | 1,451,674 | +0.21(+1.72%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.40 | 12.46 | 2,438,067 | -0.06(-0.50%) |
Mar 18, 2010 | 12.36 | 12.52 | 12.25 | 12.52 | 1,144,345 | +0.13(+1.03%) |
Mar 17, 2010 | 12.45 | 12.54 | 12.18 | 12.39 | 3,588,914 | -0.27(-2.16%) |
Mar 16, 2010 | 12.19 | 12.69 | 12.19 | 12.67 | 3,156,168 | +0.47(+3.88%) |
Mar 15, 2010 | 12.12 | 12.25 | 12.07 | 12.19 | 871,822 | -0.06(-0.46%) |
Mar 12, 2010 | 12.19 | 12.25 | 12.06 | 12.25 | 807,007 | +0.07(+0.57%) |
Mar 11, 2010 | 12.05 | 12.19 | 12.01 | 12.18 | 903,320 | +0.07(+0.55%) |
Mar 10, 2010 | 12.00 | 12.21 | 11.95 | 12.11 | 1,404,049 | +0.08(+0.68%) |
Mar 09, 2010 | 12.07 | 12.16 | 11.97 | 12.03 | 1,440,376 | -0.06(-0.52%) |
Mar 08, 2010 | 12.07 | 12.13 | 11.99 | 12.09 | 965,543 | +0.05(+0.38%) |
Mar 05, 2010 | 11.88 | 12.07 | 11.84 | 12.05 | 2,479,742 | +0.19(+1.61%) |
Mar 04, 2010 | 11.96 | 12.04 | 11.82 | 11.86 | 1,766,863 | -0.04(-0.35%) |
Mar 03, 2010 | 11.99 | 12.04 | 11.83 | 11.90 | 1,748,662 | -0.04(-0.30%) |
Mar 02, 2010 | 12.00 | 12.08 | 11.84 | 11.93 | 2,683,633 | -0.08(-0.68%) |
Mar 01, 2010 | 11.70 | 12.05 | 11.59 | 12.02 | 4,531,132 | +0.55(+4.77%) |
Feb 26, 2010 | 11.53 | 11.57 | 11.41 | 11.47 | 2,069,700 | -0.04(-0.33%) |
Feb 25, 2010 | 11.44 | 11.64 | 11.38 | 11.51 | 1,973,859 | +0.03(+0.29%) |
Feb 24, 2010 | 11.26 | 11.49 | 11.11 | 11.47 | 1,105,578 | +0.27(+2.41%) |
Feb 23, 2010 | 11.20 | 11.34 | 11.10 | 11.20 | 1,957,838 | +0.02(+0.17%) |
Feb 22, 2010 | 11.24 | 11.32 | 11.17 | 11.18 | 1,146,027 | -0.01(-0.11%) |
Feb 19, 2010 | 11.17 | 11.26 | 11.07 | 11.20 | 1,093,841 | +0.04(+0.36%) |
Feb 18, 2010 | 11.23 | 11.23 | 11.04 | 11.16 | 1,121,385 | -0.10(-0.89%) |
Feb 17, 2010 | 11.07 | 11.28 | 11.03 | 11.26 | 1,191,151 | +0.27(+2.44%) |
Feb 16, 2010 | 10.90 | 11.01 | 10.85 | 10.99 | 817,775 | +0.14(+1.29%) |
Feb 12, 2010 | 10.81 | 10.85 | 10.85 | 10.85 | 4,471,417 | -0.03(-0.23%) |
Feb 11, 2010 | 10.63 | 10.89 | 10.51 | 10.87 | 1,172,926 | +0.19(+1.81%) |
Feb 10, 2010 | 10.70 | 10.78 | 10.59 | 10.68 | 1,053,054 | -0.08(-0.78%) |
Feb 09, 2010 | 10.63 | 10.78 | 10.50 | 10.77 | 1,405,939 | +0.26(+2.43%) |
Feb 08, 2010 | 10.92 | 10.92 | 10.49 | 10.51 | 1,211,624 | -0.10(-0.91%) |
Feb 05, 2010 | 10.69 | 10.76 | 10.44 | 10.61 | 1,457,719 | -0.04(-0.41%) |
Feb 04, 2010 | 10.89 | 10.92 | 10.62 | 10.65 | 1,443,601 | -0.28(-2.55%) |
Feb 03, 2010 | 11.02 | 11.13 | 10.82 | 10.93 | 1,625,850 | -0.16(-1.47%) |
Feb 02, 2010 | 10.91 | 11.13 | 10.85 | 11.09 | 1,322,174 | +0.16(+1.46%) |
Feb 01, 2010 | 10.67 | 10.95 | 10.60 | 10.93 | 2,238,504 | +0.35(+3.35%) |
Jan 29, 2010 | 10.80 | 10.97 | 10.56 | 10.58 | 3,092,215 | -0.22(-2.00%) |
Jan 28, 2010 | 11.13 | 11.21 | 10.73 | 10.79 | 6,470,072 | -0.15(-1.38%) |
Jan 27, 2010 | 10.54 | 11.00 | 10.45 | 10.95 | 3,958,817 | +0.34(+3.16%) |
Jan 26, 2010 | 10.38 | 10.69 | 10.30 | 10.61 | 3,477,753 | -0.13(-1.23%) |
Jan 25, 2010 | 10.55 | 10.76 | 10.41 | 10.74 | 1,897,418 | +0.24(+2.27%) |
Jan 22, 2010 | 10.66 | 10.79 | 10.48 | 10.50 | 1,805,780 | -0.13(-1.26%) |
Jan 21, 2010 | 10.76 | 10.94 | 10.48 | 10.64 | 2,189,749 | -0.08(-0.74%) |
Jan 20, 2010 | 10.69 | 10.79 | 10.50 | 10.72 | 3,030,754 | -0.36(-3.29%) |
Jan 19, 2010 | 10.95 | 11.13 | 10.90 | 11.08 | 3,374,512 | +0.09(+0.80%) |
Jan 15, 2010 | 11.13 | 10.99 | 10.99 | 10.99 | 6,767,241 | -0.08(-0.74%) |
Jan 14, 2010 | 11.16 | 11.19 | 11.01 | 11.08 | 1,304,344 | -0.09(-0.84%) |
Jan 13, 2010 | 11.17 | 11.21 | 11.02 | 11.17 | 1,561,437 | +0.07(+0.64%) |
Jan 12, 2010 | 11.06 | 11.14 | 10.99 | 11.10 | 1,605,650 | +0.00(+0.04%) |
Jan 11, 2010 | 11.19 | 11.19 | 10.99 | 11.09 | 1,173,332 | -0.09(-0.81%) |
Jan 08, 2010 | 11.21 | 11.30 | 11.06 | 11.18 | 653,613 | -0.01(-0.06%) |
Jan 07, 2010 | 10.96 | 11.22 | 10.96 | 11.19 | 1,095,950 | +0.15(+1.37%) |
Jan 06, 2010 | 11.02 | 11.13 | 10.92 | 11.04 | 1,769,086 | -0.02(-0.21%) |
Jan 05, 2010 | 11.20 | 11.25 | 10.79 | 11.06 | 3,258,681 | -0.12(-1.05%) |
Jan 04, 2010 | 11.15 | 11.41 | 11.11 | 11.18 | 1,570,134 | +0.08(+0.70%) |
Dec 31, 2009 | 11.31 | 11.10 | 11.10 | 11.10 | 2,612,620 | -0.18(-1.56%) |
Dec 30, 2009 | 11.30 | 11.40 | 11.24 | 11.28 | 752,092 | -0.08(-0.70%) |
Dec 29, 2009 | 11.33 | 11.38 | 11.25 | 11.36 | 409,975 | +0.02(+0.15%) |
Dec 28, 2009 | 11.37 | 11.42 | 11.29 | 11.34 | 1,038,912 | +0.02(+0.15%) |
Dec 24, 2009 | 11.24 | 11.38 | 11.20 | 11.32 | 380,790 | +0.07(+0.63%) |
Dec 23, 2009 | 11.17 | 11.33 | 11.04 | 11.25 | 1,216,228 | +0.11(+0.98%) |
Dec 22, 2009 | 11.00 | 11.19 | 10.99 | 11.14 | 1,011,507 | +0.14(+1.24%) |
Dec 21, 2009 | 10.85 | 11.06 | 10.83 | 11.01 | 1,489,933 | +0.17(+1.61%) |
Dec 18, 2009 | 10.64 | 10.83 | 10.56 | 10.83 | 3,846,230 | +0.26(+2.48%) |
Dec 17, 2009 | 10.44 | 10.60 | 10.37 | 10.57 | 1,960,777 | +0.09(+0.88%) |
Dec 16, 2009 | 10.57 | 10.61 | 10.45 | 10.48 | 1,453,134 | -0.01(-0.14%) |
Dec 15, 2009 | 10.52 | 10.62 | 10.48 | 10.49 | 1,355,747 | -0.02(-0.16%) |
Dec 14, 2009 | 10.48 | 10.57 | 10.35 | 10.51 | 1,478,082 | +0.06(+0.54%) |
Dec 11, 2009 | 10.35 | 10.53 | 10.32 | 10.45 | 1,390,791 | +0.13(+1.24%) |
Dec 10, 2009 | 10.40 | 10.51 | 10.28 | 10.33 | 1,175,211 | -0.07(-0.71%) |
Dec 09, 2009 | 10.50 | 10.51 | 10.28 | 10.40 | 1,404,178 | -0.09(-0.82%) |
Dec 08, 2009 | 10.51 | 10.58 | 10.44 | 10.49 | 2,334,030 | -0.08(-0.79%) |
Dec 07, 2009 | 10.78 | 10.79 | 10.55 | 10.57 | 1,947,309 | -0.17(-1.62%) |
Dec 04, 2009 | 10.86 | 11.17 | 10.66 | 10.74 | 2,286,420 | +0.02(+0.18%) |
Dec 03, 2009 | 10.37 | 10.79 | 10.31 | 10.73 | 4,360,848 | +0.44(+4.24%) |
Dec 02, 2009 | 9.979 | 10.31 | 9.979 | 10.29 | 2,241,677 | +0.35(+3.50%) |
Dec 01, 2009 | 9.828 | 10.06 | 9.809 | 9.941 | 1,075,487 | +0.16(+1.58%) |
Nov 30, 2009 | 9.872 | 9.901 | 9.591 | 9.786 | 1,839,206 | -0.12(-1.19%) |
Nov 27, 2009 | 9.851 | 10.03 | 9.851 | 9.903 | 1,001,880 | -0.20(-1.99%) |
Nov 25, 2009 | 10.11 | 10.17 | 10.05 | 10.10 | 1,064,533 | +0.05(+0.48%) |
Nov 24, 2009 | 10.18 | 10.18 | 9.977 | 10.06 | 1,867,604 | -0.08(-0.79%) |
Nov 23, 2009 | 10.14 | 10.29 | 10.02 | 10.14 | 1,442,017 | +0.14(+1.36%) |
Nov 20, 2009 | 9.924 | 10.12 | 9.866 | 10.000 | 1,445,915 | +0.05(+0.48%) |
Nov 19, 2009 | 10.04 | 10.13 | 9.788 | 9.952 | 1,651,499 | -0.18(-1.78%) |
Nov 18, 2009 | 10.09 | 10.15 | 9.891 | 10.13 | 940,562 | +0.08(+0.77%) |
Nov 17, 2009 | 10.23 | 10.30 | 9.977 | 10.05 | 1,209,391 | -0.21(-2.06%) |
Nov 16, 2009 | 10.10 | 10.34 | 9.880 | 10.27 | 1,603,722 | +0.23(+2.34%) |
Nov 13, 2009 | 9.931 | 10.06 | 9.797 | 10.03 | 1,376,773 | +0.09(+0.91%) |
Nov 12, 2009 | 10.09 | 10.11 | 9.828 | 9.941 | 1,731,653 | -0.13(-1.31%) |
Nov 11, 2009 | 10.16 | 10.25 | 9.971 | 10.07 | 1,300,485 | +0.01(+0.10%) |
Nov 10, 2009 | 10.04 | 10.18 | 9.989 | 10.06 | 1,066,107 | -0.02(-0.23%) |
Nov 09, 2009 | 10.09 | 10.17 | 10.03 | 10.09 | 1,584,557 | +0.10(+1.01%) |
Nov 06, 2009 | 9.830 | 10.10 | 9.732 | 9.985 | 2,160,030 | +0.28(+2.89%) |
Nov 05, 2009 | 9.635 | 9.782 | 9.505 | 9.704 | 1,419,560 | +0.08(+0.81%) |
Nov 04, 2009 | 9.725 | 9.797 | 9.549 | 9.627 | 1,819,779 | -0.03(-0.30%) |
Nov 03, 2009 | 9.447 | 9.675 | 9.373 | 9.656 | 3,287,479 | +0.16(+1.63%) |
Nov 02, 2009 | 9.478 | 9.644 | 9.291 | 9.501 | 3,455,324 | +0.13(+1.41%) |
Oct 30, 2009 | 9.581 | 9.669 | 9.354 | 9.369 | 2,734,645 | -0.26(-2.74%) |
Oct 29, 2009 | 9.501 | 9.755 | 9.501 | 9.633 | 3,429,432 | +0.26(+2.75%) |
Oct 28, 2009 | 9.461 | 9.658 | 9.371 | 9.375 | 3,123,499 | -0.27(-2.76%) |
Oct 27, 2009 | 9.715 | 9.799 | 9.419 | 9.642 | 4,040,807 | -0.08(-0.78%) |
Oct 26, 2009 | 9.748 | 9.903 | 9.589 | 9.717 | 3,124,510 | -0.05(-0.47%) |
Oct 23, 2009 | 9.727 | 10.07 | 9.648 | 9.763 | 3,228,361 | -0.21(-2.12%) |
Oct 22, 2009 | 10.18 | 10.28 | 9.788 | 9.975 | 8,935,970 | -0.71(-6.61%) |
Oct 21, 2009 | 11.05 | 11.10 | 10.68 | 10.68 | 3,656,743 | -0.36(-3.25%) |
Oct 20, 2009 | 10.88 | 11.17 | 10.83 | 11.04 | 2,683,571 | -0.04(-0.34%) |
Oct 19, 2009 | 11.04 | 11.16 | 10.94 | 11.08 | 2,658,962 | +0.10(+0.92%) |
Oct 16, 2009 | 10.97 | 11.10 | 10.81 | 10.98 | 2,041,207 | -0.02(-0.15%) |
Oct 15, 2009 | 10.91 | 11.05 | 10.91 | 10.99 | 2,126,628 | +0.05(+0.48%) |
Oct 14, 2009 | 11.18 | 11.18 | 10.87 | 10.94 | 4,406,264 | -0.21(-1.86%) |
Oct 13, 2009 | 11.25 | 11.26 | 11.08 | 11.15 | 2,066,961 | -0.11(-0.97%) |
Oct 12, 2009 | 11.40 | 11.42 | 11.19 | 11.26 | 1,916,793 | +0.08(+0.71%) |
Oct 09, 2009 | 11.14 | 11.27 | 11.06 | 11.18 | 2,879,508 | +0.07(+0.60%) |
Oct 08, 2009 | 10.95 | 11.41 | 10.90 | 11.11 | 8,284,102 | +0.46(+4.35%) |
Oct 07, 2009 | 10.59 | 10.69 | 10.52 | 10.65 | 2,890,982 | +0.05(+0.47%) |
Oct 06, 2009 | 10.23 | 10.64 | 10.07 | 10.60 | 3,093,804 | +0.38(+3.71%) |
Oct 05, 2009 | 9.797 | 10.24 | 9.757 | 10.22 | 2,910,171 | +0.43(+4.41%) |
Oct 02, 2009 | 9.811 | 9.954 | 9.782 | 9.786 | 961,951 | -0.13(-1.33%) |
Oct 01, 2009 | 10.07 | 10.19 | 9.843 | 9.918 | 1,415,137 | -0.23(-2.27%) |
Sep 30, 2009 | 10.13 | 10.20 | 9.927 | 10.15 | 1,423,224 | +0.00(+0.00%) |
Sep 29, 2009 | 10.12 | 10.22 | 10.03 | 10.15 | 1,003,745 | +0.01(+0.10%) |
Sep 28, 2009 | 10.01 | 10.22 | 9.960 | 10.14 | 1,067,686 | +0.14(+1.41%) |
Sep 25, 2009 | 9.866 | 10.06 | 9.845 | 9.998 | 1,247,016 | +0.08(+0.78%) |
Sep 24, 2009 | 10.01 | 10.05 | 9.765 | 9.920 | 2,117,434 | -0.08(-0.82%) |
Sep 23, 2009 | 10.06 | 10.10 | 9.929 | 10.00 | 1,475,763 | -0.08(-0.79%) |
Sep 22, 2009 | 10.14 | 10.17 | 9.885 | 10.08 | 1,549,242 | -0.01(-0.14%) |
Sep 21, 2009 | 10.00 | 10.24 | 9.927 | 10.10 | 1,248,895 | +0.01(+0.14%) |
Sep 18, 2009 | 10.17 | 10.17 | 10.03 | 10.08 | 3,447,843 | -0.04(-0.35%) |
Sep 17, 2009 | 10.07 | 10.20 | 10.01 | 10.12 | 1,219,873 | +0.01(+0.06%) |
Sep 16, 2009 | 9.998 | 10.11 | 9.782 | 10.11 | 1,824,512 | +0.11(+1.09%) |
Sep 15, 2009 | 9.864 | 10.01 | 9.677 | 10.00 | 1,813,891 | +0.10(+0.97%) |
Sep 14, 2009 | 9.581 | 9.927 | 9.581 | 9.906 | 2,437,180 | +0.25(+2.56%) |
Sep 11, 2009 | 9.809 | 9.830 | 9.568 | 9.658 | 2,150,741 | -0.13(-1.29%) |
Sep 10, 2009 | 9.820 | 9.880 | 9.706 | 9.784 | 1,904,861 | -0.05(-0.47%) |
Sep 09, 2009 | 9.851 | 9.958 | 9.721 | 9.830 | 3,604,443 | -0.14(-1.41%) |
Sep 08, 2009 | 9.918 | 10.00 | 9.820 | 9.971 | 1,792,813 | +0.09(+0.93%) |
Sep 04, 2009 | 9.795 | 9.945 | 9.698 | 9.878 | 1,177,578 | +0.04(+0.38%) |
Sep 03, 2009 | 9.734 | 9.855 | 9.587 | 9.841 | 1,553,631 | +0.16(+1.60%) |
Sep 02, 2009 | 9.556 | 9.782 | 9.556 | 9.686 | 1,572,467 | +0.09(+0.98%) |
Sep 01, 2009 | 9.795 | 10.02 | 9.583 | 9.591 | 2,021,393 | -0.28(-2.80%) |
Aug 31, 2009 | 9.891 | 9.954 | 9.767 | 9.868 | 1,417,122 | -0.09(-0.95%) |
Aug 28, 2009 | 9.973 | 10.04 | 9.780 | 9.962 | 2,085,731 | +0.01(+0.15%) |
Aug 27, 2009 | 9.964 | 10.04 | 9.818 | 9.948 | 978,120 | +0.01(+0.15%) |
Aug 26, 2009 | 9.891 | 10.09 | 9.809 | 9.933 | 1,638,126 | +0.01(+0.13%) |
Aug 25, 2009 | 9.851 | 10.05 | 9.790 | 9.920 | 2,712,450 | +0.11(+1.09%) |
Aug 24, 2009 | 9.931 | 9.931 | 9.702 | 9.813 | 3,059,796 | -0.05(-0.55%) |
Aug 21, 2009 | 9.694 | 9.891 | 9.574 | 9.868 | 2,690,126 | +0.27(+2.79%) |
Aug 20, 2009 | 9.790 | 9.790 | 9.421 | 9.600 | 2,284,850 | -0.02(-0.22%) |
Aug 19, 2009 | 9.361 | 9.686 | 9.338 | 9.621 | 1,694,515 | +0.14(+1.50%) |
Aug 18, 2009 | 9.411 | 9.530 | 9.346 | 9.478 | 1,810,351 | +0.08(+0.87%) |
Aug 17, 2009 | 9.497 | 9.553 | 9.193 | 9.396 | 2,774,015 | -0.28(-2.90%) |
Aug 14, 2009 | 9.830 | 9.830 | 9.549 | 9.677 | 1,924,942 | -0.14(-1.43%) |
Aug 13, 2009 | 10.03 | 10.03 | 9.667 | 9.818 | 1,980,725 | -0.12(-1.20%) |
Aug 12, 2009 | 9.916 | 10.05 | 9.878 | 9.937 | 1,584,910 | +0.06(+0.59%) |
Aug 11, 2009 | 9.924 | 9.962 | 9.769 | 9.878 | 1,788,567 | -0.09(-0.95%) |
Aug 10, 2009 | 10.14 | 10.22 | 9.872 | 9.973 | 2,356,845 | -0.25(-2.46%) |
Aug 07, 2009 | 9.910 | 10.27 | 9.822 | 10.22 | 2,033,874 | +0.40(+4.05%) |
Aug 06, 2009 | 9.885 | 10.02 | 9.736 | 9.826 | 2,048,970 | -0.05(-0.53%) |
Aug 05, 2009 | 9.903 | 9.927 | 9.719 | 9.878 | 1,639,290 | -0.05(-0.51%) |
Aug 04, 2009 | 10.11 | 10.11 | 9.866 | 9.929 | 1,796,482 | -0.22(-2.13%) |
Aug 03, 2009 | 10.10 | 10.23 | 9.939 | 10.14 | 1,489,847 | +0.09(+0.90%) |
Jul 31, 2009 | 10.06 | 10.22 | 10.05 | 10.05 | 1,381,568 | -0.05(-0.48%) |
Jul 30, 2009 | 9.998 | 10.22 | 9.811 | 10.10 | 2,537,877 | +0.22(+2.27%) |
Jul 29, 2009 | 9.742 | 10.01 | 9.683 | 9.878 | 1,939,980 | +0.06(+0.60%) |
Jul 28, 2009 | 9.604 | 9.830 | 9.467 | 9.820 | 2,878,272 | +0.01(+0.11%) |
Jul 27, 2009 | 9.861 | 9.968 | 9.589 | 9.809 | 2,652,993 | -0.17(-1.74%) |
Jul 24, 2009 | 9.939 | 10.10 | 9.853 | 9.983 | 2,331,353 | -0.05(-0.52%) |
Jul 23, 2009 | 9.570 | 10.04 | 9.570 | 10.04 | 6,713,848 | -0.10(-1.01%) |
Jul 22, 2009 | 9.864 | 10.16 | 9.864 | 10.14 | 4,639,930 | +0.26(+2.68%) |
Jul 21, 2009 | 10.06 | 10.18 | 9.715 | 9.874 | 4,113,785 | -0.18(-1.79%) |
Jul 20, 2009 | 9.956 | 10.08 | 9.826 | 10.05 | 3,498,454 | +0.09(+0.86%) |
Jul 17, 2009 | 9.901 | 10.06 | 9.753 | 9.968 | 3,967,524 | +0.13(+1.32%) |
Jul 16, 2009 | 9.700 | 9.859 | 9.574 | 9.839 | 3,143,189 | +0.12(+1.23%) |
Jul 15, 2009 | 9.725 | 9.780 | 9.591 | 9.719 | 3,563,140 | +0.08(+0.80%) |
Jul 14, 2009 | 9.642 | 9.683 | 9.455 | 9.642 | 3,212,583 | +0.00(+0.00%) |
Jul 13, 2009 | 9.453 | 9.660 | 9.317 | 9.642 | 3,919,184 | +0.21(+2.25%) |
Jul 10, 2009 | 9.354 | 9.537 | 9.287 | 9.430 | 3,351,812 | +0.03(+0.29%) |
Jul 09, 2009 | 9.426 | 9.537 | 9.224 | 9.403 | 4,368,482 | +0.03(+0.36%) |
Jul 08, 2009 | 9.222 | 9.447 | 9.048 | 9.369 | 13,563,405 | +0.91(+10.78%) |
Jul 07, 2009 | 8.547 | 8.635 | 8.445 | 8.457 | 2,025,797 | -0.06(-0.71%) |
Jul 06, 2009 | 8.382 | 8.581 | 8.317 | 8.518 | 1,440,433 | +0.08(+0.97%) |
Jul 02, 2009 | 8.709 | 8.709 | 8.327 | 8.436 | 1,883,505 | -0.42(-4.76%) |