Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.28 | 10.51 | 10.13 | 10.41 | 114,453 | +0.07(+0.68%) |
Jul 29, 2010 | 10.44 | 10.47 | 9.810 | 10.34 | 80,995 | -0.05(-0.48%) |
Jul 28, 2010 | 10.43 | 10.46 | 10.30 | 10.39 | 27,145 | -0.02(-0.19%) |
Jul 27, 2010 | 10.25 | 10.58 | 10.19 | 10.41 | 46,138 | +0.20(+1.96%) |
Jul 26, 2010 | 10.27 | 10.45 | 10.11 | 10.21 | 38,774 | -0.06(-0.58%) |
Jul 23, 2010 | 9.910 | 10.31 | 9.800 | 10.27 | 78,425 | +0.35(+3.53%) |
Jul 22, 2010 | 9.750 | 9.970 | 9.750 | 9.920 | 120,616 | +0.38(+3.98%) |
Jul 21, 2010 | 9.600 | 9.745 | 9.500 | 9.540 | 32,503 | -0.12(-1.24%) |
Jul 20, 2010 | 9.440 | 9.680 | 9.240 | 9.660 | 51,212 | +0.09(+0.94%) |
Jul 19, 2010 | 9.530 | 9.610 | 9.384 | 9.570 | 15,162 | +0.03(+0.31%) |
Jul 16, 2010 | 9.940 | 9.940 | 9.520 | 9.540 | 76,090 | -0.40(-4.02%) |
Jul 15, 2010 | 9.850 | 9.980 | 9.557 | 9.940 | 27,404 | +0.09(+0.91%) |
Jul 14, 2010 | 9.930 | 9.970 | 9.741 | 9.850 | 102,863 | -0.12(-1.15%) |
Jul 13, 2010 | 9.930 | 10.00 | 9.830 | 9.965 | 223,112 | +0.15(+1.58%) |
Jul 12, 2010 | 9.930 | 9.990 | 9.740 | 9.810 | 227,207 | -0.14(-1.41%) |
Jul 09, 2010 | 9.750 | 10.00 | 9.720 | 9.950 | 71,275 | +0.21(+2.16%) |
Jul 08, 2010 | 9.810 | 9.950 | 9.620 | 9.740 | 56,827 | +0.01(+0.10%) |
Jul 07, 2010 | 9.410 | 9.770 | 9.270 | 9.730 | 69,180 | +0.36(+3.84%) |
Jul 06, 2010 | 9.800 | 9.850 | 9.320 | 9.370 | 65,262 | -0.29(-3.00%) |
Jul 02, 2010 | 9.490 | 9.878 | 9.490 | 9.660 | 53,989 | +0.23(+2.44%) |
Jul 01, 2010 | 9.530 | 9.610 | 9.210 | 9.430 | 26,732 | -0.08(-0.84%) |
Jun 30, 2010 | 9.580 | 9.760 | 9.340 | 9.510 | 70,423 | -0.05(-0.52%) |
Jun 29, 2010 | 9.520 | 9.910 | 9.380 | 9.560 | 100,525 | -0.30(-3.04%) |
Jun 25, 2010 | 9.770 | 10.15 | 9.700 | 9.860 | 80,749 | +0.16(+1.65%) |
Jun 24, 2010 | 9.700 | 9.950 | 9.590 | 9.700 | 49,037 | -0.06(-0.61%) |
Jun 23, 2010 | 9.680 | 9.900 | 9.575 | 9.760 | 75,317 | -0.01(-0.10%) |
Jun 22, 2010 | 10.12 | 10.22 | 9.760 | 9.770 | 28,104 | -0.30(-2.98%) |
Jun 21, 2010 | 10.24 | 10.33 | 10.02 | 10.07 | 47,056 | -0.06(-0.59%) |
Jun 18, 2010 | 10.16 | 10.44 | 10.13 | 10.13 | 57,126 | -0.05(-0.49%) |
Jun 17, 2010 | 10.11 | 10.25 | 10.04 | 10.18 | 117,435 | +0.07(+0.69%) |
Jun 16, 2010 | 10.02 | 10.20 | 9.961 | 10.11 | 102,553 | -0.06(-0.59%) |
Jun 15, 2010 | 10.01 | 10.25 | 9.920 | 10.17 | 73,871 | +0.22(+2.21%) |
Jun 14, 2010 | 9.740 | 10.15 | 9.620 | 9.950 | 140,301 | +0.29(+3.00%) |
Jun 11, 2010 | 9.430 | 9.820 | 9.420 | 9.660 | 77,271 | +0.14(+1.47%) |
Jun 10, 2010 | 9.540 | 9.688 | 9.400 | 9.520 | 146,608 | +0.11(+1.17%) |
Jun 09, 2010 | 9.300 | 9.510 | 9.232 | 9.410 | 101,780 | +0.20(+2.17%) |
Jun 08, 2010 | 9.530 | 9.543 | 9.140 | 9.210 | 71,735 | -0.29(-3.05%) |
Jun 07, 2010 | 9.640 | 9.830 | 9.450 | 9.500 | 224,757 | -0.05(-0.52%) |
Jun 04, 2010 | 9.860 | 9.880 | 9.530 | 9.550 | 51,895 | -0.63(-6.19%) |
Jun 03, 2010 | 10.10 | 10.40 | 9.942 | 10.18 | 74,159 | +0.13(+1.29%) |
Jun 02, 2010 | 9.750 | 10.24 | 9.650 | 10.05 | 187,696 | +0.40(+4.15%) |
Jun 01, 2010 | 9.880 | 10.15 | 9.650 | 9.650 | 105,645 | -0.40(-3.98%) |
May 28, 2010 | 10.24 | 10.26 | 9.990 | 10.05 | 51,388 | -0.19(-1.86%) |
May 27, 2010 | 10.05 | 10.34 | 10.05 | 10.24 | 102,457 | +0.44(+4.49%) |
May 26, 2010 | 9.780 | 10.23 | 9.720 | 9.800 | 198,387 | +0.06(+0.62%) |
May 25, 2010 | 9.510 | 9.800 | 9.400 | 9.740 | 86,745 | +0.01(+0.10%) |
May 24, 2010 | 9.840 | 9.870 | 9.590 | 9.730 | 68,133 | -0.16(-1.62%) |
May 21, 2010 | 9.530 | 10.05 | 9.500 | 9.890 | 149,194 | +0.26(+2.70%) |
May 20, 2010 | 9.770 | 9.980 | 9.600 | 9.630 | 219,655 | -0.63(-6.14%) |
May 19, 2010 | 10.44 | 10.51 | 10.10 | 10.26 | 194,087 | -0.23(-2.19%) |
May 18, 2010 | 10.77 | 11.11 | 10.46 | 10.49 | 80,848 | -0.11(-1.04%) |
May 17, 2010 | 10.34 | 10.65 | 10.07 | 10.60 | 168,905 | +0.31(+3.01%) |
May 14, 2010 | 10.19 | 10.45 | 10.17 | 10.29 | 105,359 | -0.05(-0.48%) |
May 13, 2010 | 10.27 | 10.44 | 10.26 | 10.34 | 64,421 | +0.07(+0.68%) |
May 12, 2010 | 10.11 | 10.36 | 10.04 | 10.27 | 274,415 | +0.24(+2.39%) |
May 11, 2010 | 10.05 | 10.17 | 9.800 | 10.03 | 148,296 | +0.07(+0.70%) |
May 10, 2010 | 9.880 | 10.08 | 9.650 | 9.960 | 170,407 | +0.55(+5.84%) |
May 07, 2010 | 10.50 | 10.73 | 9.410 | 9.410 | 341,837 | -1.13(-10.72%) |
May 06, 2010 | 10.78 | 11.06 | 10.07 | 10.54 | 285,586 | -0.46(-4.18%) |
May 05, 2010 | 10.79 | 11.09 | 10.50 | 11.00 | 142,759 | +0.03(+0.27%) |
May 04, 2010 | 11.45 | 11.45 | 10.76 | 10.97 | 116,418 | -0.54(-4.69%) |
May 03, 2010 | 11.30 | 11.59 | 10.84 | 11.51 | 132,019 | +0.28(+2.49%) |
Apr 30, 2010 | 11.62 | 11.70 | 11.17 | 11.23 | 73,616 | -0.42(-3.61%) |
Apr 29, 2010 | 11.51 | 11.79 | 11.36 | 11.65 | 85,938 | +0.19(+1.66%) |
Apr 28, 2010 | 11.48 | 11.65 | 11.34 | 11.46 | 71,469 | -0.02(-0.17%) |
Apr 27, 2010 | 11.50 | 11.81 | 11.47 | 11.48 | 116,605 | -0.13(-1.12%) |
Apr 26, 2010 | 11.76 | 11.85 | 11.40 | 11.61 | 184,133 | -0.09(-0.77%) |
Apr 23, 2010 | 11.34 | 11.77 | 11.12 | 11.70 | 120,972 | +0.36(+3.17%) |
Apr 22, 2010 | 11.12 | 11.45 | 10.97 | 11.34 | 74,366 | +0.17(+1.52%) |
Apr 21, 2010 | 11.38 | 11.39 | 11.13 | 11.17 | 144,956 | -0.14(-1.24%) |
Apr 20, 2010 | 11.03 | 11.37 | 10.98 | 11.31 | 71,003 | +0.33(+3.01%) |
Apr 19, 2010 | 10.80 | 11.04 | 10.80 | 10.98 | 191,677 | +0.09(+0.84%) |
Apr 16, 2010 | 10.89 | 11.32 | 10.82 | 10.89 | 282,489 | -0.05(-0.47%) |
Apr 15, 2010 | 10.39 | 11.11 | 10.39 | 10.94 | 245,870 | +0.48(+4.64%) |
Apr 14, 2010 | 10.03 | 10.57 | 10.03 | 10.46 | 187,038 | +0.44(+4.34%) |
Apr 13, 2010 | 10.00 | 10.03 | 9.970 | 10.02 | 442,590 | +0.01(+0.10%) |
Apr 12, 2010 | 10.03 | 10.05 | 9.950 | 10.01 | 137,099 | +0.01(+0.10%) |
Apr 09, 2010 | 10.04 | 10.07 | 9.960 | 10.00 | 169,454 | +0.00(+0.00%) |
Apr 08, 2010 | 10.01 | 10.05 | 9.795 | 10.00 | 292,676 | -0.02(-0.20%) |
Apr 07, 2010 | 10.00 | 10.21 | 9.910 | 10.02 | 504,599 | +0.00(+0.00%) |
Apr 06, 2010 | 10.00 | 10.05 | 9.950 | 10.02 | 327,787 | +0.04(+0.40%) |
Apr 05, 2010 | 9.870 | 10.04 | 9.860 | 9.980 | 194,366 | +0.11(+1.11%) |
Apr 01, 2010 | 9.890 | 9.870 | 9.870 | 9.870 | 126,100 | +0.00(+0.00%) |
Mar 31, 2010 | 9.850 | 10.06 | 9.850 | 9.870 | 197,912 | -0.07(-0.70%) |
Mar 30, 2010 | 10.18 | 10.23 | 9.880 | 9.940 | 279,836 | -0.24(-2.36%) |
Mar 29, 2010 | 10.27 | 10.27 | 10.12 | 10.18 | 189,175 | +0.02(+0.20%) |
Mar 26, 2010 | 10.70 | 10.79 | 10.08 | 10.16 | 267,798 | -0.57(-5.31%) |
Mar 25, 2010 | 11.10 | 11.10 | 10.72 | 10.73 | 127,076 | -0.23(-2.10%) |
Mar 24, 2010 | 11.30 | 11.39 | 10.95 | 10.96 | 70,436 | -0.34(-3.01%) |
Mar 23, 2010 | 11.28 | 11.45 | 11.10 | 11.30 | 169,320 | -0.01(-0.09%) |
Mar 22, 2010 | 10.81 | 11.32 | 10.81 | 11.31 | 50,352 | +0.39(+3.57%) |
Mar 19, 2010 | 11.20 | 11.39 | 10.80 | 10.92 | 123,732 | -0.36(-3.19%) |
Mar 18, 2010 | 11.01 | 11.38 | 11.01 | 11.28 | 51,820 | +0.09(+0.80%) |
Mar 17, 2010 | 10.99 | 11.56 | 10.88 | 11.19 | 241,165 | +0.29(+2.66%) |
Mar 16, 2010 | 11.00 | 11.00 | 10.74 | 10.90 | 51,155 | -0.03(-0.27%) |
Mar 15, 2010 | 10.87 | 10.95 | 10.73 | 10.93 | 63,820 | +0.14(+1.30%) |
Mar 12, 2010 | 10.91 | 10.94 | 10.60 | 10.79 | 121,195 | -0.13(-1.19%) |
Mar 11, 2010 | 11.05 | 11.05 | 10.84 | 10.92 | 59,718 | -0.11(-1.00%) |
Mar 10, 2010 | 11.12 | 11.18 | 10.85 | 11.03 | 79,634 | -0.04(-0.36%) |
Mar 09, 2010 | 10.87 | 11.11 | 10.87 | 11.07 | 99,358 | +0.17(+1.56%) |
Mar 08, 2010 | 11.02 | 11.04 | 10.88 | 10.90 | 110,286 | -0.08(-0.73%) |
Mar 05, 2010 | 10.92 | 11.00 | 10.89 | 10.98 | 106,413 | +0.08(+0.73%) |
Mar 04, 2010 | 10.94 | 10.96 | 10.25 | 10.90 | 51,216 | -0.02(-0.18%) |
Mar 03, 2010 | 10.94 | 11.13 | 10.83 | 10.92 | 81,886 | -0.05(-0.46%) |
Mar 02, 2010 | 10.99 | 11.22 | 10.87 | 10.97 | 206,426 | +0.02(+0.18%) |
Mar 01, 2010 | 10.52 | 10.97 | 10.38 | 10.95 | 155,936 | +0.42(+3.99%) |
Feb 26, 2010 | 10.55 | 10.68 | 10.25 | 10.53 | 102,018 | +0.02(+0.19%) |
Feb 25, 2010 | 10.24 | 10.66 | 10.24 | 10.51 | 95,592 | +0.16(+1.55%) |
Feb 24, 2010 | 10.16 | 10.80 | 10.11 | 10.35 | 103,688 | +0.20(+1.97%) |
Feb 23, 2010 | 10.14 | 10.33 | 9.900 | 10.15 | 100,650 | +0.04(+0.40%) |
Feb 22, 2010 | 10.04 | 10.15 | 9.880 | 10.11 | 35,568 | +0.08(+0.80%) |
Feb 19, 2010 | 10.06 | 10.09 | 9.980 | 10.03 | 43,937 | -0.03(-0.30%) |
Feb 18, 2010 | 10.05 | 10.10 | 10.00 | 10.06 | 36,135 | +0.03(+0.25%) |
Feb 17, 2010 | 9.930 | 10.04 | 9.900 | 10.04 | 85,011 | +0.21(+2.09%) |
Feb 16, 2010 | 9.810 | 9.992 | 9.710 | 9.830 | 48,577 | +0.07(+0.72%) |
Feb 12, 2010 | 9.880 | 9.760 | 9.760 | 9.760 | 49,500 | -0.19(-1.91%) |
Feb 11, 2010 | 9.800 | 9.960 | 9.640 | 9.950 | 172,043 | +0.17(+1.74%) |
Feb 10, 2010 | 9.880 | 9.880 | 9.710 | 9.780 | 57,987 | -0.18(-1.81%) |
Feb 09, 2010 | 10.01 | 10.03 | 9.800 | 9.960 | 122,202 | +0.09(+0.91%) |
Feb 08, 2010 | 9.660 | 10.09 | 9.630 | 9.870 | 151,338 | +0.16(+1.65%) |
Feb 05, 2010 | 9.410 | 9.790 | 9.300 | 9.710 | 133,298 | +0.22(+2.32%) |
Feb 04, 2010 | 9.630 | 9.650 | 9.380 | 9.490 | 128,661 | -0.29(-2.97%) |
Feb 03, 2010 | 9.520 | 9.780 | 9.520 | 9.780 | 100,757 | +0.15(+1.56%) |
Feb 02, 2010 | 9.690 | 9.920 | 9.521 | 9.630 | 174,878 | -0.10(-1.03%) |
Feb 01, 2010 | 9.520 | 9.950 | 9.420 | 9.730 | 93,682 | +0.19(+1.99%) |
Jan 29, 2010 | 9.740 | 9.740 | 9.350 | 9.540 | 100,253 | -0.10(-1.04%) |
Jan 28, 2010 | 9.850 | 9.880 | 9.410 | 9.640 | 147,102 | -0.26(-2.63%) |
Jan 27, 2010 | 9.490 | 10.01 | 9.490 | 9.900 | 67,576 | +0.36(+3.77%) |
Jan 26, 2010 | 9.660 | 9.780 | 9.500 | 9.540 | 44,951 | -0.20(-2.05%) |
Jan 25, 2010 | 10.00 | 10.00 | 9.540 | 9.740 | 195,293 | -0.09(-0.92%) |
Jan 22, 2010 | 9.780 | 10.10 | 9.730 | 9.830 | 159,480 | +0.03(+0.31%) |
Jan 21, 2010 | 9.810 | 9.970 | 9.720 | 9.800 | 129,247 | -0.01(-0.10%) |
Jan 20, 2010 | 9.970 | 9.970 | 9.520 | 9.810 | 109,618 | -0.30(-2.97%) |
Jan 19, 2010 | 10.02 | 10.35 | 9.950 | 10.11 | 46,104 | +0.13(+1.30%) |
Jan 15, 2010 | 10.19 | 9.980 | 9.980 | 9.980 | 129,900 | -0.25(-2.44%) |
Jan 14, 2010 | 10.23 | 10.40 | 10.08 | 10.23 | 66,225 | +0.00(+0.00%) |
Jan 13, 2010 | 10.12 | 10.31 | 10.11 | 10.23 | 32,210 | +0.12(+1.19%) |
Jan 12, 2010 | 10.18 | 10.42 | 10.00 | 10.11 | 127,557 | -0.22(-2.13%) |
Jan 11, 2010 | 10.42 | 10.77 | 9.970 | 10.33 | 111,970 | +0.03(+0.29%) |
Jan 08, 2010 | 10.17 | 10.36 | 10.17 | 10.30 | 64,069 | +0.15(+1.48%) |
Jan 07, 2010 | 9.900 | 10.16 | 9.770 | 10.15 | 71,909 | +0.21(+2.11%) |
Jan 06, 2010 | 10.21 | 10.36 | 9.870 | 9.940 | 207,426 | -0.27(-2.64%) |
Jan 05, 2010 | 10.67 | 10.67 | 10.18 | 10.21 | 98,191 | -0.44(-4.13%) |
Jan 04, 2010 | 10.79 | 10.85 | 10.58 | 10.65 | 67,940 | -0.05(-0.47%) |
Dec 31, 2009 | 10.76 | 10.70 | 10.70 | 10.70 | 28,400 | -0.11(-1.02%) |
Dec 30, 2009 | 10.75 | 10.86 | 10.57 | 10.81 | 38,608 | -0.03(-0.28%) |
Dec 29, 2009 | 11.10 | 11.10 | 10.81 | 10.84 | 38,064 | -0.27(-2.43%) |
Dec 28, 2009 | 11.23 | 11.23 | 10.98 | 11.11 | 103,387 | -0.04(-0.36%) |
Dec 24, 2009 | 11.13 | 11.17 | 11.00 | 11.15 | 45,812 | +0.08(+0.72%) |
Dec 23, 2009 | 11.02 | 11.16 | 10.90 | 11.07 | 163,783 | +0.09(+0.82%) |
Dec 22, 2009 | 11.04 | 11.21 | 10.92 | 10.98 | 353,505 | -0.01(-0.09%) |
Dec 21, 2009 | 10.36 | 11.11 | 10.33 | 10.99 | 396,982 | +0.63(+6.08%) |
Dec 18, 2009 | 10.47 | 10.57 | 10.05 | 10.36 | 608,885 | -0.08(-0.77%) |
Dec 17, 2009 | 10.64 | 10.69 | 10.33 | 10.44 | 253,456 | -0.19(-1.79%) |
Dec 16, 2009 | 10.82 | 10.85 | 10.59 | 10.63 | 212,782 | -0.08(-0.75%) |
Dec 15, 2009 | 10.62 | 10.88 | 10.40 | 10.71 | 319,938 | +0.02(+0.19%) |
Dec 14, 2009 | 10.60 | 10.73 | 10.34 | 10.69 | 79,995 | +0.23(+2.20%) |
Dec 11, 2009 | 10.55 | 10.71 | 10.34 | 10.46 | 251,544 | +0.02(+0.19%) |
Dec 10, 2009 | 10.38 | 10.58 | 10.29 | 10.44 | 211,109 | +0.17(+1.66%) |
Dec 09, 2009 | 10.27 | 10.40 | 10.02 | 10.27 | 201,785 | +0.04(+0.39%) |
Dec 08, 2009 | 10.18 | 10.35 | 9.970 | 10.23 | 233,195 | +0.05(+0.49%) |
Dec 07, 2009 | 9.760 | 10.26 | 9.730 | 10.18 | 521,372 | +0.32(+3.25%) |
Dec 04, 2009 | 9.350 | 10.02 | 9.270 | 9.860 | 377,347 | +0.56(+6.02%) |
Dec 03, 2009 | 9.330 | 9.609 | 9.010 | 9.300 | 620,276 | +0.03(+0.32%) |
Dec 02, 2009 | 9.180 | 9.600 | 9.170 | 9.270 | 367,553 | +0.12(+1.31%) |
Dec 01, 2009 | 8.720 | 9.260 | 8.720 | 9.150 | 394,076 | +0.43(+4.93%) |
Nov 30, 2009 | 8.560 | 8.770 | 8.280 | 8.720 | 433,424 | +0.09(+1.04%) |
Nov 27, 2009 | 8.600 | 8.790 | 8.500 | 8.630 | 287,753 | -0.27(-3.03%) |
Nov 25, 2009 | 8.630 | 9.000 | 8.430 | 8.900 | 667,816 | +0.24(+2.77%) |
Nov 24, 2009 | 8.760 | 8.860 | 8.280 | 8.660 | 757,981 | -0.18(-2.04%) |
Nov 23, 2009 | 9.650 | 9.800 | 8.840 | 8.840 | 681,777 | -0.76(-7.92%) |
Nov 20, 2009 | 9.840 | 10.11 | 9.590 | 9.600 | 184,607 | -0.46(-4.57%) |
Nov 19, 2009 | 10.09 | 10.24 | 9.900 | 10.06 | 315,249 | -0.18(-1.76%) |
Nov 18, 2009 | 10.05 | 10.39 | 9.930 | 10.24 | 156,069 | +0.12(+1.19%) |
Nov 17, 2009 | 10.24 | 10.24 | 9.990 | 10.12 | 110,413 | -0.12(-1.17%) |
Nov 16, 2009 | 10.05 | 10.41 | 9.960 | 10.24 | 227,805 | +0.26(+2.61%) |
Nov 13, 2009 | 9.960 | 10.04 | 9.790 | 9.980 | 176,019 | +0.06(+0.60%) |
Nov 12, 2009 | 10.20 | 10.30 | 9.920 | 9.920 | 148,910 | -0.32(-3.13%) |
Nov 11, 2009 | 10.20 | 10.42 | 10.13 | 10.24 | 486,152 | +0.13(+1.29%) |
Nov 10, 2009 | 10.18 | 10.28 | 10.05 | 10.11 | 245,046 | -0.14(-1.37%) |
Nov 09, 2009 | 10.24 | 10.30 | 10.19 | 10.25 | 302,592 | -0.03(-0.29%) |
Nov 06, 2009 | 10.54 | 10.78 | 10.24 | 10.28 | 108,487 | -0.52(-4.81%) |
Nov 05, 2009 | 10.50 | 10.83 | 10.28 | 10.80 | 187,450 | +0.44(+4.25%) |
Nov 04, 2009 | 10.47 | 10.77 | 10.23 | 10.36 | 260,908 | -0.08(-0.77%) |
Nov 03, 2009 | 10.25 | 10.46 | 10.03 | 10.44 | 171,381 | +0.19(+1.85%) |
Nov 02, 2009 | 9.940 | 10.31 | 9.930 | 10.25 | 605,736 | +0.29(+2.91%) |
Oct 30, 2009 | 10.43 | 10.49 | 9.850 | 9.960 | 364,006 | -0.48(-4.60%) |
Oct 29, 2009 | 10.41 | 10.54 | 10.19 | 10.44 | 170,460 | +0.08(+0.77%) |
Oct 28, 2009 | 10.70 | 10.70 | 10.01 | 10.36 | 367,550 | -0.34(-3.18%) |
Oct 27, 2009 | 11.05 | 11.05 | 10.50 | 10.70 | 274,527 | -0.27(-2.46%) |
Oct 26, 2009 | 11.21 | 11.36 | 10.85 | 10.97 | 183,778 | -0.33(-2.92%) |
Oct 23, 2009 | 11.37 | 11.50 | 11.27 | 11.30 | 167,043 | -0.02(-0.18%) |
Oct 22, 2009 | 11.13 | 11.43 | 11.06 | 11.32 | 110,967 | +0.12(+1.07%) |
Oct 21, 2009 | 10.90 | 11.49 | 10.90 | 11.20 | 201,847 | +0.23(+2.10%) |
Oct 20, 2009 | 10.99 | 11.29 | 10.91 | 10.97 | 164,956 | -0.29(-2.58%) |
Oct 19, 2009 | 11.31 | 11.34 | 11.03 | 11.26 | 112,745 | +0.05(+0.45%) |
Oct 16, 2009 | 11.50 | 11.56 | 11.04 | 11.21 | 99,864 | -0.38(-3.28%) |
Oct 15, 2009 | 11.40 | 11.65 | 11.40 | 11.59 | 226,216 | +0.12(+1.05%) |
Oct 14, 2009 | 11.25 | 11.50 | 11.15 | 11.47 | 219,422 | +0.37(+3.33%) |
Oct 13, 2009 | 11.45 | 11.45 | 10.92 | 11.10 | 179,945 | -0.40(-3.48%) |
Oct 12, 2009 | 11.67 | 11.75 | 11.41 | 11.50 | 115,801 | -0.23(-1.96%) |
Oct 09, 2009 | 11.64 | 11.79 | 11.58 | 11.73 | 142,393 | +0.06(+0.51%) |
Oct 08, 2009 | 11.73 | 11.83 | 11.65 | 11.67 | 263,883 | -0.02(-0.17%) |
Oct 07, 2009 | 11.78 | 11.98 | 11.52 | 11.69 | 183,731 | -0.20(-1.68%) |
Oct 06, 2009 | 11.66 | 11.94 | 11.38 | 11.89 | 160,342 | +0.26(+2.24%) |
Oct 05, 2009 | 11.39 | 11.64 | 11.28 | 11.63 | 134,378 | +0.22(+1.93%) |
Oct 02, 2009 | 11.36 | 11.52 | 11.04 | 11.41 | 244,050 | -0.01(-0.09%) |
Oct 01, 2009 | 11.61 | 11.66 | 11.30 | 11.42 | 204,532 | -0.33(-2.81%) |
Sep 30, 2009 | 12.12 | 12.12 | 11.35 | 11.75 | 333,799 | -0.24(-2.00%) |
Sep 29, 2009 | 11.83 | 12.22 | 11.65 | 11.99 | 183,086 | +0.09(+0.76%) |
Sep 28, 2009 | 11.78 | 12.05 | 11.62 | 11.90 | 224,457 | +0.14(+1.19%) |
Sep 25, 2009 | 11.65 | 12.35 | 11.64 | 11.76 | 253,159 | -0.02(-0.17%) |
Sep 24, 2009 | 11.73 | 11.90 | 11.50 | 11.78 | 254,418 | +0.05(+0.43%) |
Sep 23, 2009 | 12.21 | 12.41 | 11.70 | 11.73 | 569,747 | -0.78(-6.24%) |
Sep 22, 2009 | 12.73 | 12.73 | 12.33 | 12.51 | 194,077 | -0.11(-0.87%) |
Sep 21, 2009 | 12.58 | 12.70 | 12.44 | 12.62 | 105,580 | -0.05(-0.39%) |
Sep 18, 2009 | 12.82 | 12.92 | 12.56 | 12.67 | 238,009 | -0.03(-0.24%) |
Sep 17, 2009 | 12.35 | 12.79 | 12.29 | 12.70 | 209,763 | +0.36(+2.92%) |
Sep 16, 2009 | 12.21 | 12.34 | 12.04 | 12.34 | 134,788 | +0.20(+1.65%) |
Sep 15, 2009 | 11.99 | 12.16 | 11.80 | 12.14 | 191,240 | +0.09(+0.75%) |
Sep 14, 2009 | 11.81 | 12.12 | 11.79 | 12.05 | 173,507 | +0.07(+0.58%) |
Sep 11, 2009 | 12.19 | 12.19 | 11.68 | 11.98 | 266,345 | -0.09(-0.75%) |
Sep 10, 2009 | 12.25 | 12.30 | 12.04 | 12.07 | 79,753 | -0.09(-0.74%) |
Sep 09, 2009 | 12.06 | 12.23 | 11.96 | 12.16 | 213,086 | +0.15(+1.25%) |
Sep 08, 2009 | 12.11 | 12.21 | 11.75 | 12.01 | 175,006 | -0.01(-0.08%) |
Sep 04, 2009 | 12.03 | 12.07 | 11.87 | 12.02 | 113,764 | +0.04(+0.33%) |
Sep 03, 2009 | 11.93 | 12.01 | 11.87 | 11.98 | 137,302 | +0.14(+1.18%) |
Sep 02, 2009 | 11.41 | 11.94 | 11.37 | 11.84 | 310,024 | +0.27(+2.33%) |
Sep 01, 2009 | 12.00 | 12.30 | 11.50 | 11.57 | 329,229 | -0.57(-4.70%) |
Aug 31, 2009 | 12.58 | 12.58 | 11.85 | 12.14 | 345,194 | -0.51(-4.03%) |
Aug 28, 2009 | 13.19 | 13.19 | 12.24 | 12.65 | 278,624 | -0.38(-2.92%) |
Aug 27, 2009 | 13.23 | 13.25 | 12.90 | 13.03 | 130,399 | -0.15(-1.14%) |
Aug 26, 2009 | 13.31 | 13.34 | 13.00 | 13.18 | 261,859 | +0.01(+0.08%) |
Aug 25, 2009 | 13.25 | 13.34 | 13.12 | 13.17 | 268,654 | -0.08(-0.60%) |
Aug 24, 2009 | 13.27 | 13.29 | 13.14 | 13.25 | 302,831 | +0.12(+0.91%) |
Aug 21, 2009 | 13.18 | 13.26 | 13.05 | 13.13 | 193,816 | +0.09(+0.69%) |
Aug 20, 2009 | 12.82 | 13.20 | 12.81 | 13.04 | 275,995 | +0.24(+1.87%) |
Aug 19, 2009 | 12.28 | 12.81 | 12.12 | 12.80 | 206,559 | +0.40(+3.23%) |
Aug 18, 2009 | 12.37 | 12.50 | 12.21 | 12.40 | 268,665 | +0.06(+0.49%) |
Aug 17, 2009 | 12.44 | 12.54 | 12.13 | 12.34 | 270,978 | -0.50(-3.89%) |
Aug 14, 2009 | 13.04 | 13.07 | 12.61 | 12.84 | 118,084 | -0.20(-1.53%) |
Aug 13, 2009 | 13.09 | 13.15 | 12.69 | 13.04 | 111,566 | +0.07(+0.54%) |
Aug 12, 2009 | 12.42 | 13.11 | 12.39 | 12.97 | 212,588 | +0.47(+3.75%) |
Aug 11, 2009 | 12.91 | 12.95 | 12.28 | 12.50 | 292,542 | -0.45(-3.47%) |
Aug 10, 2009 | 13.74 | 13.93 | 12.81 | 12.95 | 484,171 | -0.57(-4.22%) |
Aug 07, 2009 | 13.34 | 13.76 | 13.25 | 13.52 | 390,327 | +0.55(+4.24%) |
Aug 06, 2009 | 13.15 | 13.81 | 12.82 | 12.97 | 952,547 | +0.29(+2.29%) |
Aug 05, 2009 | 12.62 | 12.75 | 12.37 | 12.68 | 493,533 | +0.33(+2.67%) |
Aug 04, 2009 | 12.07 | 12.47 | 11.76 | 12.35 | 515,082 | +0.27(+2.24%) |