Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.40 | 16.05 | 14.54 | 14.58 | 4,536,704 | -0.81(-5.26%) |
Apr 29, 2010 | 15.94 | 16.72 | 14.65 | 15.39 | 6,088,348 | -0.73(-4.53%) |
Apr 28, 2010 | 15.89 | 16.24 | 15.43 | 16.12 | 2,370,095 | +0.30(+1.90%) |
Apr 27, 2010 | 16.52 | 16.61 | 15.70 | 15.82 | 2,705,462 | -0.89(-5.33%) |
Apr 26, 2010 | 16.88 | 17.00 | 16.60 | 16.71 | 2,341,688 | -0.16(-0.95%) |
Apr 23, 2010 | 16.63 | 16.96 | 16.48 | 16.87 | 2,306,625 | +0.23(+1.38%) |
Apr 22, 2010 | 16.36 | 16.73 | 16.12 | 16.64 | 1,726,851 | +0.07(+0.42%) |
Apr 21, 2010 | 16.69 | 16.84 | 16.11 | 16.57 | 2,315,358 | -0.15(-0.90%) |
Apr 20, 2010 | 16.13 | 16.75 | 16.13 | 16.72 | 2,488,855 | +0.75(+4.70%) |
Apr 19, 2010 | 15.88 | 16.35 | 15.80 | 15.97 | 2,124,987 | -0.18(-1.11%) |
Apr 16, 2010 | 16.10 | 16.38 | 15.68 | 16.15 | 2,762,406 | -0.20(-1.22%) |
Apr 15, 2010 | 15.96 | 16.91 | 15.88 | 16.35 | 3,796,216 | +0.53(+3.35%) |
Apr 14, 2010 | 15.29 | 15.88 | 15.29 | 15.82 | 2,640,050 | +0.71(+4.70%) |
Apr 13, 2010 | 15.24 | 15.25 | 14.86 | 15.11 | 1,695,315 | -0.14(-0.92%) |
Apr 12, 2010 | 14.67 | 15.34 | 14.57 | 15.25 | 2,549,980 | +0.66(+4.52%) |
Apr 09, 2010 | 14.64 | 14.72 | 14.42 | 14.59 | 1,169,326 | +0.00(+0.00%) |
Apr 08, 2010 | 14.41 | 14.66 | 14.17 | 14.59 | 1,485,102 | +0.06(+0.41%) |
Apr 07, 2010 | 14.85 | 14.91 | 14.34 | 14.53 | 2,038,878 | -0.47(-3.13%) |
Apr 06, 2010 | 14.55 | 15.15 | 14.53 | 15.00 | 3,053,117 | +0.50(+3.45%) |
Apr 05, 2010 | 13.96 | 14.59 | 13.93 | 14.50 | 2,095,151 | +0.66(+4.77%) |
Apr 01, 2010 | 13.20 | 13.84 | 13.84 | 13.84 | 1,976,200 | +0.81(+6.22%) |
Mar 31, 2010 | 12.94 | 13.37 | 12.94 | 13.03 | 1,877,402 | +0.17(+1.32%) |
Mar 30, 2010 | 12.67 | 12.93 | 12.50 | 12.86 | 2,248,449 | +0.26(+2.06%) |
Mar 29, 2010 | 12.50 | 12.76 | 12.47 | 12.60 | 1,458,745 | +0.21(+1.69%) |
Mar 26, 2010 | 12.75 | 12.91 | 12.37 | 12.39 | 1,701,801 | -0.41(-3.20%) |
Mar 25, 2010 | 13.65 | 13.71 | 12.77 | 12.80 | 1,494,714 | -0.70(-5.19%) |
Mar 24, 2010 | 13.38 | 13.71 | 13.30 | 13.50 | 850,942 | +0.01(+0.07%) |
Mar 23, 2010 | 13.51 | 13.70 | 13.37 | 13.49 | 1,468,997 | +0.03(+0.22%) |
Mar 22, 2010 | 13.13 | 13.57 | 13.00 | 13.46 | 1,442,565 | +0.13(+0.98%) |
Mar 19, 2010 | 14.17 | 14.17 | 13.22 | 13.33 | 2,846,687 | -0.84(-5.93%) |
Mar 18, 2010 | 14.42 | 14.49 | 14.06 | 14.17 | 1,625,900 | -0.21(-1.46%) |
Mar 17, 2010 | 14.36 | 14.46 | 14.29 | 14.38 | 1,836,240 | +0.13(+0.91%) |
Mar 16, 2010 | 13.94 | 14.27 | 13.85 | 14.25 | 2,437,203 | +0.41(+2.96%) |
Mar 15, 2010 | 13.84 | 13.96 | 13.75 | 13.84 | 2,975,981 | -0.79(-5.40%) |
Mar 12, 2010 | 14.57 | 14.80 | 14.54 | 14.63 | 2,531,730 | +0.13(+0.90%) |
Mar 11, 2010 | 14.16 | 14.55 | 14.05 | 14.50 | 4,459,166 | +0.23(+1.61%) |
Mar 10, 2010 | 13.07 | 14.28 | 13.00 | 14.27 | 7,384,280 | +1.17(+8.93%) |
Mar 09, 2010 | 12.82 | 13.14 | 12.71 | 13.10 | 2,916,056 | +0.17(+1.31%) |
Mar 08, 2010 | 12.09 | 12.98 | 12.09 | 12.93 | 3,888,071 | +1.07(+9.02%) |
Mar 05, 2010 | 11.61 | 11.97 | 11.61 | 11.86 | 1,727,823 | +0.37(+3.22%) |
Mar 04, 2010 | 11.57 | 11.69 | 11.44 | 11.49 | 1,537,178 | -0.12(-1.03%) |
Mar 03, 2010 | 11.57 | 11.87 | 11.56 | 11.61 | 1,785,457 | +0.06(+0.52%) |
Mar 02, 2010 | 11.16 | 11.72 | 11.16 | 11.55 | 1,748,103 | +0.44(+3.96%) |
Mar 01, 2010 | 11.52 | 11.68 | 10.99 | 11.11 | 2,138,717 | -0.40(-3.48%) |
Feb 26, 2010 | 11.12 | 11.62 | 11.01 | 11.51 | 1,982,588 | +0.40(+3.60%) |
Feb 25, 2010 | 10.36 | 11.15 | 10.10 | 11.11 | 2,635,144 | +0.07(+0.63%) |
Feb 24, 2010 | 10.94 | 11.20 | 10.88 | 11.04 | 1,183,801 | +0.06(+0.55%) |
Feb 23, 2010 | 11.29 | 11.32 | 10.98 | 10.98 | 1,024,835 | -0.37(-3.26%) |
Feb 22, 2010 | 11.68 | 11.81 | 11.21 | 11.35 | 1,276,418 | -0.25(-2.16%) |
Feb 19, 2010 | 11.50 | 11.62 | 11.35 | 11.60 | 789,920 | +0.07(+0.61%) |
Feb 18, 2010 | 11.39 | 11.55 | 11.20 | 11.53 | 671,036 | +0.15(+1.32%) |
Feb 17, 2010 | 11.20 | 11.40 | 11.12 | 11.38 | 840,234 | +0.28(+2.52%) |
Feb 16, 2010 | 11.03 | 11.13 | 10.94 | 11.10 | 1,216,041 | +0.27(+2.49%) |
Feb 12, 2010 | 10.68 | 10.83 | 10.83 | 10.83 | 1,211,700 | -0.10(-0.91%) |
Feb 11, 2010 | 10.56 | 10.93 | 10.50 | 10.93 | 789,107 | +0.26(+2.44%) |
Feb 10, 2010 | 10.58 | 10.87 | 10.31 | 10.67 | 962,455 | +0.04(+0.38%) |
Feb 09, 2010 | 10.39 | 10.73 | 10.25 | 10.63 | 1,421,440 | +0.49(+4.83%) |
Feb 08, 2010 | 10.59 | 10.59 | 10.13 | 10.14 | 1,602,283 | -0.40(-3.80%) |
Feb 05, 2010 | 10.27 | 10.60 | 9.980 | 10.54 | 2,231,775 | +0.24(+2.33%) |
Feb 04, 2010 | 10.79 | 10.87 | 10.29 | 10.30 | 1,634,962 | -0.78(-7.04%) |
Feb 03, 2010 | 10.97 | 11.28 | 10.92 | 11.08 | 1,566,031 | +0.08(+0.73%) |
Feb 02, 2010 | 11.00 | 11.09 | 10.70 | 11.00 | 1,632,691 | +0.13(+1.24%) |
Feb 01, 2010 | 10.65 | 10.92 | 10.65 | 10.87 | 1,559,909 | +0.26(+2.40%) |
Jan 29, 2010 | 10.91 | 11.13 | 10.41 | 10.61 | 1,586,606 | -0.23(-2.12%) |
Jan 28, 2010 | 11.16 | 11.21 | 10.59 | 10.84 | 1,348,456 | -0.26(-2.34%) |
Jan 27, 2010 | 11.49 | 11.70 | 10.82 | 11.10 | 2,437,317 | -0.45(-3.90%) |
Jan 26, 2010 | 11.50 | 11.82 | 11.25 | 11.55 | 904,412 | -0.03(-0.26%) |
Jan 25, 2010 | 11.65 | 11.86 | 11.49 | 11.58 | 1,174,458 | +0.06(+0.52%) |
Jan 22, 2010 | 11.89 | 12.06 | 11.45 | 11.52 | 1,320,798 | -0.42(-3.52%) |
Jan 21, 2010 | 12.35 | 12.58 | 11.93 | 11.94 | 1,684,582 | -0.42(-3.40%) |
Jan 20, 2010 | 12.50 | 12.50 | 12.23 | 12.36 | 1,500,930 | -0.34(-2.68%) |
Jan 19, 2010 | 12.36 | 12.75 | 12.33 | 12.70 | 1,502,327 | +0.21(+1.68%) |
Jan 15, 2010 | 12.92 | 12.49 | 12.49 | 12.49 | 1,711,100 | -0.42(-3.25%) |
Jan 14, 2010 | 12.65 | 13.00 | 12.59 | 12.91 | 1,479,124 | +0.25(+1.97%) |
Jan 13, 2010 | 12.61 | 12.78 | 12.32 | 12.66 | 1,585,228 | +0.04(+0.32%) |
Jan 12, 2010 | 12.90 | 13.06 | 12.54 | 12.62 | 1,606,601 | -0.47(-3.59%) |
Jan 11, 2010 | 13.51 | 13.51 | 12.95 | 13.09 | 1,248,890 | -0.19(-1.43%) |
Jan 08, 2010 | 13.08 | 13.38 | 12.96 | 13.28 | 1,165,474 | +0.09(+0.68%) |
Jan 07, 2010 | 13.26 | 13.26 | 12.95 | 13.19 | 1,772,539 | -0.12(-0.90%) |
Jan 06, 2010 | 13.01 | 13.37 | 12.93 | 13.31 | 2,303,412 | +0.29(+2.23%) |
Jan 05, 2010 | 12.48 | 13.08 | 12.13 | 13.02 | 2,492,172 | +0.62(+5.00%) |
Jan 04, 2010 | 11.95 | 12.54 | 11.95 | 12.40 | 2,329,770 | +0.65(+5.53%) |
Dec 31, 2009 | 11.74 | 11.75 | 11.75 | 11.75 | 1,668,100 | -0.02(-0.17%) |
Dec 30, 2009 | 11.59 | 11.77 | 11.55 | 11.77 | 863,032 | +0.04(+0.34%) |
Dec 29, 2009 | 11.97 | 12.03 | 11.73 | 11.73 | 952,778 | -0.23(-1.92%) |
Dec 28, 2009 | 12.09 | 12.23 | 11.80 | 11.96 | 1,192,013 | -0.11(-0.91%) |
Dec 24, 2009 | 11.99 | 12.19 | 11.95 | 12.07 | 273,079 | +0.07(+0.58%) |
Dec 23, 2009 | 12.30 | 12.30 | 11.87 | 12.00 | 951,042 | -0.13(-1.07%) |
Dec 22, 2009 | 12.10 | 12.13 | 11.83 | 12.13 | 1,205,707 | +0.09(+0.75%) |
Dec 21, 2009 | 11.70 | 12.09 | 11.70 | 12.04 | 1,365,078 | +0.47(+4.06%) |
Dec 18, 2009 | 11.80 | 11.94 | 11.50 | 11.57 | 4,130,475 | -0.07(-0.60%) |
Dec 17, 2009 | 11.75 | 11.90 | 11.56 | 11.64 | 1,575,394 | -0.18(-1.52%) |
Dec 16, 2009 | 11.50 | 11.98 | 11.50 | 11.82 | 1,741,869 | +0.38(+3.32%) |
Dec 15, 2009 | 11.38 | 11.48 | 11.29 | 11.44 | 2,373,159 | -0.06(-0.52%) |
Dec 14, 2009 | 11.52 | 11.57 | 11.44 | 11.50 | 797,711 | +0.06(+0.52%) |
Dec 11, 2009 | 11.38 | 11.44 | 11.17 | 11.44 | 1,294,267 | +0.16(+1.42%) |
Dec 10, 2009 | 11.26 | 11.45 | 11.16 | 11.28 | 1,482,518 | +0.18(+1.62%) |
Dec 09, 2009 | 11.04 | 11.17 | 10.79 | 11.10 | 2,242,796 | +0.12(+1.09%) |
Dec 08, 2009 | 11.49 | 11.49 | 10.91 | 10.98 | 1,748,553 | -0.59(-5.10%) |
Dec 07, 2009 | 11.70 | 11.80 | 11.50 | 11.57 | 1,140,947 | -0.17(-1.45%) |
Dec 04, 2009 | 12.15 | 12.38 | 11.49 | 11.74 | 2,306,713 | -0.13(-1.10%) |
Dec 03, 2009 | 12.63 | 12.70 | 11.82 | 11.87 | 2,692,600 | -0.75(-5.94%) |
Dec 02, 2009 | 12.55 | 12.75 | 12.37 | 12.62 | 2,738,360 | +0.11(+0.88%) |
Dec 01, 2009 | 12.03 | 13.12 | 12.03 | 12.51 | 3,856,566 | +0.75(+6.38%) |
Nov 30, 2009 | 11.43 | 11.78 | 11.28 | 11.76 | 2,532,815 | +0.23(+1.99%) |
Nov 27, 2009 | 11.36 | 11.68 | 11.28 | 11.53 | 1,168,642 | -0.47(-3.92%) |
Nov 25, 2009 | 11.92 | 12.09 | 11.64 | 12.00 | 1,287,168 | +0.12(+1.01%) |
Nov 24, 2009 | 12.31 | 12.34 | 11.67 | 11.88 | 2,199,716 | -0.39(-3.18%) |
Nov 23, 2009 | 12.40 | 12.76 | 12.25 | 12.27 | 1,113,489 | +0.12(+0.99%) |
Nov 20, 2009 | 12.51 | 12.56 | 12.08 | 12.15 | 1,472,935 | -0.57(-4.48%) |
Nov 19, 2009 | 13.05 | 13.13 | 12.48 | 12.72 | 1,839,004 | -0.50(-3.78%) |
Nov 18, 2009 | 13.61 | 13.63 | 13.15 | 13.22 | 2,055,806 | -0.34(-2.51%) |
Nov 17, 2009 | 13.72 | 13.87 | 13.48 | 13.56 | 1,936,635 | -0.25(-1.81%) |
Nov 16, 2009 | 13.64 | 14.02 | 13.64 | 13.81 | 3,021,244 | +0.33(+2.45%) |
Nov 13, 2009 | 13.51 | 14.08 | 13.24 | 13.48 | 2,675,598 | -0.62(-4.40%) |
Nov 12, 2009 | 14.65 | 14.66 | 13.98 | 14.10 | 1,077,150 | -0.61(-4.15%) |
Nov 11, 2009 | 14.78 | 14.93 | 14.51 | 14.71 | 1,131,287 | +0.07(+0.48%) |
Nov 10, 2009 | 14.57 | 14.83 | 14.36 | 14.64 | 682,208 | -0.04(-0.27%) |
Nov 09, 2009 | 14.62 | 14.81 | 14.50 | 14.68 | 2,390,768 | +0.31(+2.16%) |
Nov 06, 2009 | 14.15 | 14.66 | 14.11 | 14.37 | 990,505 | +0.11(+0.77%) |
Nov 05, 2009 | 14.31 | 14.54 | 14.08 | 14.26 | 1,225,620 | +0.11(+0.78%) |
Nov 04, 2009 | 14.37 | 14.72 | 14.11 | 14.15 | 1,871,517 | -0.01(-0.07%) |
Nov 03, 2009 | 13.09 | 14.24 | 12.96 | 14.16 | 2,469,029 | +0.80(+5.99%) |
Nov 02, 2009 | 13.84 | 14.14 | 13.10 | 13.36 | 2,134,297 | -0.37(-2.69%) |
Oct 30, 2009 | 14.33 | 14.38 | 13.40 | 13.73 | 3,415,919 | -0.73(-5.05%) |
Oct 29, 2009 | 14.57 | 15.04 | 14.01 | 14.46 | 2,864,319 | +0.12(+0.84%) |
Oct 28, 2009 | 15.20 | 15.22 | 14.22 | 14.34 | 2,639,861 | -0.92(-6.03%) |
Oct 27, 2009 | 15.64 | 15.74 | 15.16 | 15.26 | 1,854,043 | -0.23(-1.48%) |
Oct 26, 2009 | 15.91 | 16.52 | 15.45 | 15.49 | 1,991,970 | -0.38(-2.39%) |
Oct 23, 2009 | 15.72 | 15.87 | 15.54 | 15.87 | 2,759,445 | -0.52(-3.17%) |
Oct 22, 2009 | 16.25 | 16.44 | 15.66 | 16.39 | 1,265,216 | +0.09(+0.55%) |
Oct 21, 2009 | 16.00 | 16.92 | 15.95 | 16.30 | 1,526,220 | +0.20(+1.24%) |
Oct 20, 2009 | 15.80 | 16.14 | 15.76 | 16.10 | 1,554,924 | -0.49(-2.95%) |
Oct 19, 2009 | 16.26 | 16.75 | 15.93 | 16.59 | 1,403,456 | +0.37(+2.28%) |
Oct 16, 2009 | 16.28 | 16.37 | 15.73 | 16.22 | 1,530,736 | -0.26(-1.58%) |
Oct 15, 2009 | 15.74 | 16.48 | 15.61 | 16.48 | 2,767,229 | +0.52(+3.26%) |
Oct 14, 2009 | 15.68 | 15.99 | 15.59 | 15.96 | 2,370,529 | +0.55(+3.57%) |
Oct 13, 2009 | 15.22 | 15.50 | 14.82 | 15.41 | 1,353,996 | +0.10(+0.65%) |
Oct 12, 2009 | 15.64 | 15.67 | 15.09 | 15.31 | 1,038,598 | +0.38(+2.55%) |
Oct 09, 2009 | 14.92 | 15.19 | 14.70 | 14.93 | 1,693,197 | -0.14(-0.93%) |
Oct 08, 2009 | 14.49 | 15.19 | 14.43 | 15.07 | 1,601,409 | +0.66(+4.58%) |
Oct 07, 2009 | 13.93 | 14.41 | 13.87 | 14.41 | 2,105,850 | +0.38(+2.71%) |
Oct 06, 2009 | 14.01 | 14.26 | 13.81 | 14.03 | 3,856,898 | +0.28(+2.04%) |
Oct 05, 2009 | 13.90 | 14.14 | 13.66 | 13.75 | 4,237,086 | -0.11(-0.79%) |
Oct 02, 2009 | 13.72 | 14.06 | 13.27 | 13.86 | 1,782,092 | -0.11(-0.79%) |
Oct 01, 2009 | 14.92 | 15.01 | 13.96 | 13.97 | 2,727,325 | -1.01(-6.74%) |
Sep 30, 2009 | 15.34 | 15.50 | 14.77 | 14.98 | 3,116,863 | -0.21(-1.38%) |
Sep 29, 2009 | 14.94 | 15.29 | 14.68 | 15.19 | 2,878,929 | +0.23(+1.54%) |
Sep 28, 2009 | 14.16 | 15.02 | 13.98 | 14.96 | 2,150,000 | +0.86(+6.10%) |
Sep 25, 2009 | 14.24 | 14.42 | 13.93 | 14.10 | 1,429,963 | -0.14(-0.98%) |
Sep 24, 2009 | 14.69 | 14.69 | 13.95 | 14.24 | 1,556,660 | -0.45(-3.06%) |
Sep 23, 2009 | 15.13 | 15.36 | 14.46 | 14.69 | 2,544,663 | -0.53(-3.48%) |
Sep 22, 2009 | 15.20 | 15.29 | 14.90 | 15.22 | 1,933,376 | +0.23(+1.53%) |
Sep 21, 2009 | 14.84 | 15.00 | 14.51 | 14.99 | 3,145,151 | -0.44(-2.85%) |
Sep 18, 2009 | 15.88 | 15.98 | 15.32 | 15.43 | 4,657,834 | -0.33(-2.09%) |
Sep 17, 2009 | 15.97 | 16.04 | 15.64 | 15.76 | 3,016,830 | -0.15(-0.94%) |
Sep 16, 2009 | 15.81 | 16.11 | 15.53 | 15.91 | 2,443,119 | +0.37(+2.38%) |
Sep 15, 2009 | 14.76 | 15.70 | 14.71 | 15.54 | 3,321,940 | +0.80(+5.43%) |
Sep 14, 2009 | 13.98 | 14.86 | 13.84 | 14.74 | 2,751,933 | +0.43(+3.00%) |
Sep 11, 2009 | 14.01 | 14.42 | 13.92 | 14.31 | 2,892,481 | +0.36(+2.58%) |
Sep 10, 2009 | 13.35 | 13.98 | 13.26 | 13.95 | 2,123,664 | +0.62(+4.65%) |
Sep 09, 2009 | 12.80 | 13.65 | 12.71 | 13.33 | 2,607,703 | +0.44(+3.41%) |
Sep 08, 2009 | 12.45 | 12.98 | 12.45 | 12.89 | 2,394,103 | +0.61(+4.97%) |
Sep 04, 2009 | 11.61 | 12.31 | 11.57 | 12.28 | 2,098,165 | +0.49(+4.16%) |
Sep 03, 2009 | 11.49 | 11.81 | 11.35 | 11.79 | 2,536,475 | +0.44(+3.88%) |
Sep 02, 2009 | 11.30 | 11.56 | 11.03 | 11.35 | 2,998,465 | +0.05(+0.44%) |
Sep 01, 2009 | 11.56 | 12.08 | 11.25 | 11.30 | 2,345,421 | -0.40(-3.42%) |
Aug 31, 2009 | 11.91 | 12.00 | 11.55 | 11.70 | 2,281,021 | -0.44(-3.62%) |
Aug 28, 2009 | 11.99 | 12.21 | 11.81 | 12.14 | 2,022,377 | +0.30(+2.53%) |
Aug 27, 2009 | 11.71 | 11.94 | 11.15 | 11.84 | 2,097,326 | -0.04(-0.34%) |
Aug 26, 2009 | 12.03 | 12.06 | 11.72 | 11.88 | 1,943,824 | -0.23(-1.90%) |
Aug 25, 2009 | 12.53 | 12.60 | 11.86 | 12.11 | 4,037,438 | -0.47(-3.74%) |
Aug 24, 2009 | 12.34 | 12.64 | 12.26 | 12.58 | 2,801,191 | +0.33(+2.69%) |
Aug 21, 2009 | 12.45 | 12.76 | 12.07 | 12.25 | 3,895,544 | -0.10(-0.81%) |
Aug 20, 2009 | 11.82 | 12.39 | 11.82 | 12.35 | 2,817,980 | +0.45(+3.78%) |
Aug 19, 2009 | 11.25 | 11.96 | 11.25 | 11.90 | 3,341,527 | +0.39(+3.39%) |
Aug 18, 2009 | 11.40 | 11.56 | 11.30 | 11.51 | 2,518,040 | +0.08(+0.70%) |
Aug 17, 2009 | 11.73 | 11.73 | 11.30 | 11.43 | 2,927,362 | -0.60(-4.99%) |
Aug 14, 2009 | 12.22 | 12.30 | 11.85 | 12.03 | 1,829,955 | -0.19(-1.55%) |
Aug 13, 2009 | 11.96 | 12.26 | 11.76 | 12.22 | 2,109,374 | +0.47(+4.00%) |
Aug 12, 2009 | 11.34 | 11.90 | 11.26 | 11.75 | 1,575,373 | +0.44(+3.89%) |
Aug 11, 2009 | 11.48 | 11.54 | 11.29 | 11.31 | 1,646,581 | -0.28(-2.42%) |
Aug 10, 2009 | 11.16 | 11.64 | 11.05 | 11.59 | 2,425,781 | +0.34(+3.02%) |
Aug 07, 2009 | 11.25 | 11.50 | 11.03 | 11.25 | 1,262,657 | +0.09(+0.81%) |
Aug 06, 2009 | 11.07 | 11.24 | 10.91 | 11.16 | 2,110,269 | +0.13(+1.18%) |
Aug 05, 2009 | 11.23 | 11.25 | 10.84 | 11.03 | 2,518,574 | -0.17(-1.52%) |
Aug 04, 2009 | 10.92 | 11.38 | 10.76 | 11.20 | 4,116,311 | +0.14(+1.27%) |
Aug 03, 2009 | 10.72 | 11.09 | 10.67 | 11.06 | 3,266,802 | +0.57(+5.43%) |
Jul 31, 2009 | 10.23 | 10.59 | 10.07 | 10.49 | 3,132,921 | +0.16(+1.55%) |
Jul 30, 2009 | 10.90 | 11.19 | 9.940 | 10.33 | 4,665,574 | +0.10(+0.98%) |
Jul 29, 2009 | 10.60 | 10.60 | 10.17 | 10.23 | 2,728,833 | -0.54(-5.01%) |
Jul 28, 2009 | 11.15 | 11.15 | 10.52 | 10.77 | 2,725,732 | -0.52(-4.61%) |
Jul 27, 2009 | 11.40 | 11.75 | 11.15 | 11.29 | 2,922,685 | -0.11(-0.96%) |
Jul 24, 2009 | 11.54 | 11.60 | 11.09 | 11.40 | 480 | -0.17(-1.47%) |
Jul 23, 2009 | 11.25 | 11.78 | 11.14 | 11.57 | 2,766,692 | +0.28(+2.48%) |
Jul 22, 2009 | 11.26 | 11.46 | 10.85 | 11.29 | 1,987,599 | -0.04(-0.35%) |
Jul 21, 2009 | 11.61 | 11.83 | 11.20 | 11.33 | 2,521,973 | -0.18(-1.56%) |
Jul 20, 2009 | 11.29 | 11.61 | 10.82 | 11.51 | 3,214,953 | +0.37(+3.32%) |
Jul 17, 2009 | 11.20 | 11.29 | 10.90 | 11.14 | 1,437,834 | -0.05(-0.45%) |
Jul 16, 2009 | 10.63 | 11.29 | 10.52 | 11.19 | 2,152,761 | +0.49(+4.58%) |
Jul 15, 2009 | 10.46 | 10.84 | 10.45 | 10.70 | 5,429,775 | +0.50(+4.90%) |
Jul 14, 2009 | 9.800 | 10.40 | 9.750 | 10.20 | 3,565,810 | +0.52(+5.37%) |
Jul 13, 2009 | 9.300 | 9.710 | 9.280 | 9.680 | 1,755,934 | +0.26(+2.76%) |
Jul 10, 2009 | 9.310 | 9.590 | 9.160 | 9.420 | 1,895,903 | -0.07(-0.74%) |
Jul 09, 2009 | 9.270 | 9.730 | 9.190 | 9.490 | 2,092,701 | +0.27(+2.93%) |
Jul 08, 2009 | 9.330 | 9.540 | 8.760 | 9.220 | 2,426,890 | -0.16(-1.71%) |
Jul 07, 2009 | 9.680 | 9.730 | 9.300 | 9.380 | 2,351,290 | -0.31(-3.20%) |
Jul 06, 2009 | 9.730 | 9.810 | 9.450 | 9.690 | 2,053,000 | -0.24(-2.42%) |
Jul 02, 2009 | 10.74 | 10.82 | 9.930 | 9.930 | 2,367,027 | -1.04(-9.48%) |
Jul 01, 2009 | 11.03 | 11.41 | 10.88 | 10.97 | 2,851,260 | +0.10(+0.92%) |
Jun 30, 2009 | 11.03 | 11.44 | 10.64 | 10.87 | 1,810,232 | +0.02(+0.18%) |
Jun 29, 2009 | 10.97 | 11.17 | 10.68 | 10.85 | 2,267,407 | +0.01(+0.09%) |
Jun 26, 2009 | 10.15 | 10.96 | 10.10 | 10.84 | 3,320,158 | +0.74(+7.33%) |
Jun 25, 2009 | 9.820 | 10.13 | 9.780 | 10.10 | 1,472,843 | +0.43(+4.45%) |
Jun 24, 2009 | 9.690 | 10.23 | 9.500 | 9.670 | 1,596,639 | +0.06(+0.62%) |
Jun 23, 2009 | 9.630 | 9.990 | 9.270 | 9.610 | 1,785,332 | +0.33(+3.56%) |
Jun 22, 2009 | 10.16 | 10.23 | 9.250 | 9.280 | 2,202,251 | -1.09(-10.51%) |
Jun 19, 2009 | 10.67 | 10.74 | 10.23 | 10.37 | 1,659,387 | -0.14(-1.33%) |
Jun 18, 2009 | 10.63 | 10.84 | 10.32 | 10.51 | 1,220,783 | -0.18(-1.68%) |
Jun 17, 2009 | 11.22 | 11.26 | 10.34 | 10.69 | 1,883,202 | -0.68(-5.98%) |
Jun 16, 2009 | 11.49 | 11.65 | 11.08 | 11.37 | 2,870,252 | -0.12(-1.04%) |
Jun 15, 2009 | 11.88 | 11.91 | 11.17 | 11.49 | 1,432,463 | -0.63(-5.20%) |
Jun 12, 2009 | 12.25 | 12.39 | 11.78 | 12.12 | 1,020,315 | -0.28(-2.26%) |
Jun 11, 2009 | 11.82 | 12.65 | 11.82 | 12.40 | 2,045,662 | +0.58(+4.91%) |
Jun 10, 2009 | 11.69 | 11.82 | 11.27 | 11.82 | 1,830,335 | +0.37(+3.23%) |
Jun 09, 2009 | 11.41 | 11.58 | 11.09 | 11.45 | 1,033,049 | +0.19(+1.69%) |
Jun 08, 2009 | 11.24 | 11.41 | 11.01 | 11.26 | 1,816,888 | -0.04(-0.35%) |
Jun 05, 2009 | 11.54 | 11.87 | 11.10 | 11.30 | 2,075,777 | -0.10(-0.88%) |
Jun 04, 2009 | 11.19 | 11.49 | 11.00 | 11.40 | 2,020,186 | +0.37(+3.35%) |
Jun 03, 2009 | 11.36 | 11.55 | 10.68 | 11.03 | 2,259,533 | -0.67(-5.73%) |
Jun 02, 2009 | 11.89 | 11.91 | 11.31 | 11.70 | 3,741,114 | -0.19(-1.60%) |
Jun 01, 2009 | 11.50 | 12.08 | 11.07 | 11.89 | 3,754,437 | +0.64(+5.69%) |
May 29, 2009 | 11.31 | 11.65 | 10.90 | 11.25 | 2,245,929 | +0.14(+1.26%) |
May 28, 2009 | 10.99 | 11.20 | 10.53 | 11.11 | 2,147,514 | +0.32(+2.97%) |
May 27, 2009 | 10.58 | 11.07 | 10.48 | 10.79 | 3,079,319 | +0.25(+2.37%) |
May 26, 2009 | 9.710 | 10.56 | 9.630 | 10.54 | 2,068,627 | +0.71(+7.22%) |
May 22, 2009 | 9.690 | 10.12 | 9.690 | 9.830 | 2,078,045 | +0.18(+1.87%) |
May 21, 2009 | 10.08 | 10.15 | 9.270 | 9.650 | 2,335,087 | -0.60(-5.85%) |
May 20, 2009 | 10.39 | 10.72 | 10.18 | 10.25 | 2,018,152 | -0.01(-0.10%) |
May 19, 2009 | 10.36 | 10.50 | 9.910 | 10.26 | 2,291,521 | +0.07(+0.69%) |
May 18, 2009 | 9.380 | 10.20 | 9.380 | 10.19 | 2,082,483 | +0.86(+9.22%) |
May 15, 2009 | 9.610 | 9.910 | 9.200 | 9.330 | 1,830,851 | -0.38(-3.91%) |
May 14, 2009 | 9.350 | 9.840 | 8.920 | 9.710 | 2,162,865 | +0.29(+3.08%) |
May 13, 2009 | 10.25 | 10.43 | 9.340 | 9.420 | 2,485,780 | -1.15(-10.88%) |
May 12, 2009 | 10.66 | 10.95 | 10.19 | 10.57 | 2,202,872 | -0.03(-0.28%) |
May 11, 2009 | 11.05 | 11.14 | 10.45 | 10.60 | 2,344,731 | -0.70(-6.19%) |
May 08, 2009 | 10.74 | 11.36 | 10.64 | 11.30 | 3,175,750 | +0.76(+7.21%) |
May 07, 2009 | 11.47 | 11.50 | 10.27 | 10.54 | 3,752,016 | -0.50(-4.53%) |
May 06, 2009 | 10.98 | 11.58 | 10.37 | 11.04 | 6,357,588 | +1.26(+12.88%) |
May 05, 2009 | 9.950 | 10.08 | 9.520 | 9.780 | 2,514,268 | -0.20(-2.00%) |
May 04, 2009 | 9.860 | 9.990 | 9.700 | 9.980 | 2,595,180 | +0.55(+5.83%) |