Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.04 | 17.34 | 16.59 | 16.59 | 2,469,429 | -0.80(-4.63%) |
Apr 29, 2010 | 16.97 | 17.48 | 16.69 | 17.40 | 2,261,275 | +0.68(+4.10%) |
Apr 28, 2010 | 16.70 | 16.84 | 16.63 | 16.71 | 1,635,428 | +0.14(+0.85%) |
Apr 27, 2010 | 16.91 | 17.06 | 16.56 | 16.57 | 1,538,460 | -0.34(-2.03%) |
Apr 26, 2010 | 16.79 | 17.11 | 16.72 | 16.91 | 1,422,149 | +0.14(+0.84%) |
Apr 23, 2010 | 16.70 | 16.88 | 16.56 | 16.77 | 1,314,903 | +0.08(+0.45%) |
Apr 22, 2010 | 16.32 | 16.74 | 16.27 | 16.70 | 969,508 | +0.25(+1.50%) |
Apr 21, 2010 | 16.07 | 16.55 | 16.07 | 16.45 | 1,125,508 | +0.34(+2.13%) |
Apr 20, 2010 | 15.91 | 16.14 | 15.70 | 16.11 | 1,126,308 | +0.23(+1.46%) |
Apr 19, 2010 | 15.74 | 16.05 | 15.66 | 15.88 | 879,893 | +0.04(+0.25%) |
Apr 16, 2010 | 16.02 | 16.23 | 15.81 | 15.83 | 1,519,329 | -0.23(-1.41%) |
Apr 15, 2010 | 16.37 | 16.39 | 16.05 | 16.06 | 1,535,403 | -0.33(-2.03%) |
Apr 14, 2010 | 16.23 | 16.41 | 16.07 | 16.39 | 1,235,326 | +0.28(+1.75%) |
Apr 13, 2010 | 15.78 | 16.17 | 15.75 | 16.11 | 1,150,283 | +0.29(+1.85%) |
Apr 12, 2010 | 16.11 | 16.11 | 15.79 | 15.82 | 940,747 | -0.18(-1.10%) |
Apr 09, 2010 | 15.99 | 16.08 | 15.87 | 16.00 | 1,553,818 | +0.05(+0.28%) |
Apr 08, 2010 | 15.92 | 16.01 | 15.88 | 15.95 | 1,395,111 | -0.03(-0.19%) |
Apr 07, 2010 | 15.94 | 16.08 | 15.86 | 15.98 | 2,389,736 | +0.10(+0.60%) |
Apr 06, 2010 | 15.54 | 16.03 | 15.54 | 15.89 | 1,613,819 | +0.38(+2.47%) |
Apr 05, 2010 | 15.45 | 15.65 | 15.34 | 15.50 | 1,012,655 | +0.17(+1.08%) |
Apr 01, 2010 | 15.57 | 15.34 | 15.34 | 15.34 | 1,232,795 | -0.13(-0.81%) |
Mar 31, 2010 | 15.45 | 15.71 | 15.43 | 15.46 | 1,556,875 | -0.02(-0.13%) |
Mar 30, 2010 | 15.45 | 15.54 | 15.32 | 15.48 | 1,111,653 | +0.02(+0.11%) |
Mar 29, 2010 | 15.49 | 15.49 | 15.35 | 15.47 | 1,214,879 | +0.04(+0.23%) |
Mar 26, 2010 | 15.36 | 15.47 | 15.29 | 15.43 | 1,308,405 | +0.13(+0.82%) |
Mar 25, 2010 | 15.42 | 15.49 | 15.28 | 15.30 | 2,006,445 | -0.06(-0.39%) |
Mar 24, 2010 | 15.04 | 15.60 | 15.04 | 15.37 | 2,186,628 | +0.21(+1.39%) |
Mar 23, 2010 | 15.05 | 15.21 | 15.04 | 15.15 | 1,476,723 | -0.11(-0.69%) |
Mar 22, 2010 | 14.93 | 15.28 | 14.93 | 15.26 | 1,298,092 | +0.24(+1.57%) |
Mar 19, 2010 | 15.29 | 15.29 | 14.87 | 15.02 | 2,799,168 | -0.26(-1.71%) |
Mar 18, 2010 | 15.09 | 15.47 | 15.09 | 15.28 | 2,054,811 | +0.14(+0.89%) |
Mar 17, 2010 | 15.02 | 15.24 | 15.02 | 15.15 | 1,654,087 | +0.15(+0.97%) |
Mar 16, 2010 | 14.73 | 15.05 | 14.71 | 15.00 | 1,464,848 | +0.32(+2.15%) |
Mar 15, 2010 | 14.54 | 14.71 | 14.53 | 14.69 | 1,268,547 | +0.06(+0.41%) |
Mar 12, 2010 | 14.69 | 14.74 | 14.50 | 14.63 | 1,717,466 | -0.03(-0.17%) |
Mar 11, 2010 | 14.59 | 14.73 | 14.45 | 14.65 | 1,092,140 | +0.00(+0.00%) |
Mar 10, 2010 | 14.61 | 14.74 | 14.50 | 14.65 | 1,909,824 | +0.05(+0.34%) |
Mar 09, 2010 | 14.31 | 14.64 | 14.29 | 14.60 | 1,440,883 | +0.26(+1.78%) |
Mar 08, 2010 | 14.28 | 14.41 | 14.23 | 14.35 | 1,230,878 | +0.09(+0.60%) |
Mar 05, 2010 | 14.13 | 14.31 | 14.02 | 14.26 | 1,561,572 | +0.19(+1.35%) |
Mar 04, 2010 | 14.02 | 14.09 | 13.96 | 14.07 | 813,304 | +0.05(+0.36%) |
Mar 03, 2010 | 14.09 | 14.19 | 13.94 | 14.02 | 1,224,054 | -0.00(-0.04%) |
Mar 02, 2010 | 14.12 | 14.15 | 13.85 | 14.03 | 1,408,139 | -0.01(-0.04%) |
Mar 01, 2010 | 14.07 | 14.20 | 13.91 | 14.03 | 1,781,789 | -0.01(-0.07%) |
Feb 26, 2010 | 14.18 | 14.26 | 14.03 | 14.04 | 1,473,898 | -0.16(-1.10%) |
Feb 25, 2010 | 14.15 | 14.21 | 13.97 | 14.20 | 976,740 | +0.07(+0.51%) |
Feb 24, 2010 | 14.00 | 14.18 | 13.99 | 14.12 | 1,288,541 | +0.14(+1.00%) |
Feb 23, 2010 | 14.11 | 14.25 | 13.83 | 13.99 | 2,205,860 | -0.13(-0.95%) |
Feb 22, 2010 | 14.32 | 14.32 | 14.03 | 14.12 | 1,727,153 | -0.14(-0.98%) |
Feb 19, 2010 | 14.28 | 14.36 | 14.19 | 14.26 | 1,591,923 | -0.08(-0.59%) |
Feb 18, 2010 | 14.12 | 14.41 | 14.10 | 14.34 | 1,799,920 | +0.21(+1.52%) |
Feb 17, 2010 | 13.95 | 14.13 | 13.92 | 14.13 | 2,017,817 | +0.23(+1.69%) |
Feb 16, 2010 | 13.52 | 13.93 | 13.51 | 13.90 | 2,449,833 | +0.43(+3.19%) |
Feb 12, 2010 | 12.98 | 13.47 | 13.47 | 13.47 | 2,270,614 | +0.48(+3.69%) |
Feb 11, 2010 | 12.78 | 13.09 | 12.68 | 12.99 | 1,831,695 | +0.14(+1.09%) |
Feb 10, 2010 | 12.76 | 12.88 | 12.61 | 12.85 | 1,833,613 | +0.11(+0.90%) |
Feb 09, 2010 | 13.02 | 13.02 | 12.69 | 12.73 | 2,318,349 | -0.11(-0.85%) |
Feb 08, 2010 | 13.18 | 13.22 | 12.84 | 12.84 | 1,732,747 | -0.19(-1.45%) |
Feb 05, 2010 | 13.08 | 13.25 | 12.77 | 13.03 | 3,921,636 | +0.05(+0.38%) |
Feb 04, 2010 | 13.45 | 13.62 | 12.97 | 12.98 | 2,964,168 | -0.52(-3.84%) |
Feb 03, 2010 | 13.75 | 13.84 | 13.45 | 13.50 | 1,244,861 | -0.32(-2.31%) |
Feb 02, 2010 | 13.90 | 13.97 | 13.71 | 13.82 | 1,589,692 | -0.03(-0.22%) |
Feb 01, 2010 | 13.97 | 13.97 | 13.69 | 13.85 | 1,808,796 | -0.08(-0.61%) |
Jan 29, 2010 | 13.88 | 13.95 | 13.71 | 13.94 | 2,006,932 | +0.07(+0.54%) |
Jan 28, 2010 | 13.95 | 13.95 | 13.65 | 13.86 | 2,043,063 | +0.04(+0.30%) |
Jan 27, 2010 | 13.50 | 13.82 | 13.34 | 13.82 | 1,826,892 | +0.28(+2.09%) |
Jan 26, 2010 | 13.34 | 13.68 | 13.27 | 13.54 | 1,387,236 | +0.21(+1.56%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.03 | 13.33 | 1,536,611 | +0.29(+2.21%) |
Jan 22, 2010 | 13.45 | 13.77 | 13.04 | 13.04 | 2,872,294 | -0.32(-2.41%) |
Jan 21, 2010 | 13.70 | 13.82 | 13.36 | 13.36 | 2,047,611 | -0.30(-2.22%) |
Jan 20, 2010 | 13.80 | 13.90 | 13.66 | 13.67 | 1,171,787 | -0.21(-1.50%) |
Jan 19, 2010 | 13.65 | 13.95 | 13.65 | 13.87 | 2,035,185 | +0.23(+1.67%) |
Jan 15, 2010 | 13.74 | 13.65 | 13.65 | 13.65 | 1,411,829 | -0.02(-0.18%) |
Jan 14, 2010 | 13.67 | 13.77 | 13.61 | 13.67 | 1,363,408 | -0.05(-0.40%) |
Jan 13, 2010 | 13.71 | 13.76 | 13.52 | 13.72 | 1,478,590 | +0.15(+1.13%) |
Jan 12, 2010 | 13.48 | 13.59 | 13.45 | 13.57 | 1,245,115 | +0.05(+0.37%) |
Jan 11, 2010 | 13.67 | 13.68 | 13.50 | 13.52 | 1,416,118 | -0.10(-0.77%) |
Jan 08, 2010 | 13.40 | 13.65 | 13.38 | 13.63 | 1,590,846 | +0.18(+1.37%) |
Jan 07, 2010 | 13.20 | 13.48 | 13.08 | 13.44 | 2,456,322 | +0.28(+2.11%) |
Jan 06, 2010 | 13.21 | 13.21 | 13.03 | 13.16 | 1,957,180 | -0.01(-0.08%) |
Jan 05, 2010 | 13.10 | 13.17 | 12.91 | 13.17 | 1,337,498 | +0.22(+1.69%) |
Jan 04, 2010 | 13.03 | 13.15 | 12.89 | 12.96 | 1,766,412 | +0.09(+0.73%) |
Dec 31, 2009 | 13.13 | 12.86 | 12.86 | 12.86 | 1,769,621 | -0.26(-2.00%) |
Dec 30, 2009 | 13.15 | 13.15 | 12.91 | 13.12 | 1,555,794 | -0.12(-0.94%) |
Dec 29, 2009 | 13.32 | 13.34 | 13.05 | 13.25 | 1,247,333 | -0.01(-0.07%) |
Dec 28, 2009 | 13.33 | 13.40 | 13.20 | 13.26 | 1,194,353 | -0.14(-1.04%) |
Dec 24, 2009 | 13.08 | 13.40 | 12.91 | 13.40 | 1,794,396 | +0.27(+2.08%) |
Dec 23, 2009 | 13.24 | 13.30 | 13.07 | 13.12 | 1,090,813 | -0.06(-0.49%) |
Dec 22, 2009 | 13.31 | 13.32 | 13.01 | 13.19 | 1,526,649 | -0.17(-1.26%) |
Dec 21, 2009 | 13.61 | 13.63 | 13.23 | 13.36 | 2,937,875 | -0.24(-1.79%) |
Dec 18, 2009 | 13.25 | 13.67 | 13.25 | 13.60 | 4,894,008 | +0.26(+1.97%) |
Dec 17, 2009 | 13.12 | 13.34 | 13.00 | 13.34 | 2,271,024 | +0.20(+1.55%) |
Dec 16, 2009 | 13.03 | 13.20 | 13.02 | 13.13 | 2,195,402 | -0.01(-0.08%) |
Dec 15, 2009 | 13.02 | 13.16 | 12.93 | 13.14 | 2,244,838 | +0.04(+0.34%) |
Dec 14, 2009 | 12.93 | 13.10 | 12.91 | 13.10 | 1,404,949 | +0.18(+1.38%) |
Dec 11, 2009 | 12.61 | 12.92 | 12.55 | 12.92 | 2,028,766 | +0.32(+2.56%) |
Dec 10, 2009 | 12.70 | 12.70 | 12.53 | 12.60 | 1,142,693 | +0.00(+0.00%) |
Dec 09, 2009 | 12.73 | 12.73 | 12.57 | 12.60 | 1,224,111 | -0.01(-0.08%) |
Dec 08, 2009 | 12.65 | 12.76 | 12.42 | 12.61 | 1,295,580 | -0.08(-0.63%) |
Dec 07, 2009 | 12.79 | 12.80 | 12.53 | 12.69 | 1,237,264 | -0.13(-1.01%) |
Dec 04, 2009 | 12.73 | 12.89 | 12.52 | 12.82 | 1,904,254 | +0.26(+2.10%) |
Dec 03, 2009 | 12.70 | 12.85 | 12.48 | 12.55 | 1,895,771 | -0.15(-1.21%) |
Dec 02, 2009 | 12.67 | 12.77 | 12.61 | 12.71 | 1,524,719 | +0.03(+0.27%) |
Dec 01, 2009 | 12.55 | 12.74 | 12.54 | 12.67 | 1,688,987 | +0.12(+0.95%) |
Nov 30, 2009 | 12.38 | 12.65 | 12.32 | 12.55 | 2,526,529 | +0.18(+1.44%) |
Nov 27, 2009 | 12.29 | 12.46 | 12.21 | 12.37 | 963,160 | -0.08(-0.68%) |
Nov 25, 2009 | 12.59 | 12.59 | 12.41 | 12.46 | 1,099,141 | +0.05(+0.44%) |
Nov 24, 2009 | 12.59 | 12.62 | 12.34 | 12.40 | 2,147,886 | -0.06(-0.48%) |
Nov 23, 2009 | 12.59 | 12.64 | 12.31 | 12.46 | 1,949,597 | +0.01(+0.08%) |
Nov 20, 2009 | 12.49 | 12.53 | 12.24 | 12.45 | 2,100,569 | +0.11(+0.93%) |
Nov 19, 2009 | 12.53 | 12.53 | 12.29 | 12.34 | 2,860,908 | -0.22(-1.78%) |
Nov 18, 2009 | 12.27 | 12.59 | 12.27 | 12.56 | 3,310,999 | +0.32(+2.64%) |
Nov 17, 2009 | 12.36 | 12.38 | 12.17 | 12.24 | 2,236,528 | -0.10(-0.84%) |
Nov 16, 2009 | 12.30 | 12.39 | 12.23 | 12.34 | 2,767,650 | +0.14(+1.18%) |
Nov 13, 2009 | 12.19 | 12.24 | 12.06 | 12.20 | 2,067,632 | +0.16(+1.32%) |
Nov 12, 2009 | 12.23 | 12.33 | 12.04 | 12.04 | 2,777,276 | -0.19(-1.54%) |
Nov 11, 2009 | 12.18 | 12.23 | 12.01 | 12.23 | 2,126,061 | +0.19(+1.61%) |
Nov 10, 2009 | 12.01 | 12.09 | 11.87 | 12.04 | 1,928,540 | -0.09(-0.78%) |
Nov 09, 2009 | 12.03 | 12.13 | 11.92 | 12.13 | 3,169,433 | +0.26(+2.17%) |
Nov 06, 2009 | 11.69 | 11.97 | 11.61 | 11.87 | 4,114,369 | +0.28(+2.40%) |
Nov 05, 2009 | 11.55 | 11.64 | 11.41 | 11.60 | 2,498,856 | +0.21(+1.83%) |
Nov 04, 2009 | 11.59 | 11.68 | 11.33 | 11.39 | 2,488,945 | -0.13(-1.12%) |
Nov 03, 2009 | 11.37 | 11.52 | 11.30 | 11.52 | 2,740,997 | +0.05(+0.43%) |
Nov 02, 2009 | 11.46 | 11.59 | 11.19 | 11.47 | 2,990,003 | -0.04(-0.35%) |
Oct 30, 2009 | 11.53 | 11.60 | 11.21 | 11.51 | 5,112,678 | -0.06(-0.56%) |
Oct 29, 2009 | 11.24 | 11.57 | 11.24 | 11.57 | 3,981,106 | +0.53(+4.81%) |
Oct 28, 2009 | 11.42 | 11.56 | 11.00 | 11.04 | 5,411,785 | -0.44(-3.85%) |
Oct 27, 2009 | 11.86 | 11.90 | 11.45 | 11.48 | 4,282,048 | -0.33(-2.82%) |
Oct 26, 2009 | 11.72 | 11.88 | 11.71 | 11.81 | 3,708,902 | +0.14(+1.19%) |
Oct 23, 2009 | 11.63 | 11.68 | 11.55 | 11.67 | 2,538,969 | -0.07(-0.63%) |
Oct 22, 2009 | 11.45 | 11.76 | 11.43 | 11.75 | 2,723,158 | +0.29(+2.56%) |
Oct 21, 2009 | 11.54 | 11.75 | 11.42 | 11.46 | 3,637,994 | -0.06(-0.52%) |
Oct 20, 2009 | 11.53 | 11.58 | 11.47 | 11.52 | 2,882,339 | -0.13(-1.15%) |
Oct 19, 2009 | 11.66 | 11.69 | 11.40 | 11.65 | 3,138,408 | +0.04(+0.34%) |
Oct 16, 2009 | 11.80 | 11.84 | 11.59 | 11.61 | 3,158,127 | -0.15(-1.27%) |
Oct 15, 2009 | 11.90 | 11.96 | 11.69 | 11.76 | 3,270,793 | -0.16(-1.37%) |
Oct 14, 2009 | 11.88 | 11.94 | 11.78 | 11.92 | 3,127,451 | +0.18(+1.52%) |
Oct 13, 2009 | 11.86 | 11.91 | 11.71 | 11.74 | 2,590,464 | -0.12(-1.00%) |
Oct 12, 2009 | 11.81 | 11.92 | 11.76 | 11.86 | 2,102,477 | -0.00(-0.04%) |
Oct 09, 2009 | 11.85 | 11.92 | 11.70 | 11.87 | 3,033,881 | +0.01(+0.13%) |
Oct 08, 2009 | 11.80 | 11.93 | 11.59 | 11.85 | 5,308,189 | +0.15(+1.27%) |
Oct 07, 2009 | 11.83 | 11.91 | 11.34 | 11.70 | 9,412,693 | -0.56(-4.57%) |
Oct 06, 2009 | 12.34 | 12.48 | 12.14 | 12.27 | 1,872,015 | -0.04(-0.36%) |
Oct 05, 2009 | 12.06 | 12.34 | 12.01 | 12.31 | 2,295,358 | +0.35(+2.95%) |
Oct 02, 2009 | 12.04 | 12.44 | 11.94 | 11.96 | 4,461,424 | -0.23(-1.87%) |
Oct 01, 2009 | 12.69 | 12.77 | 12.15 | 12.19 | 4,469,325 | -0.55(-4.29%) |
Sep 30, 2009 | 12.95 | 13.00 | 12.66 | 12.73 | 2,464,564 | -0.14(-1.08%) |
Sep 29, 2009 | 13.13 | 13.15 | 12.85 | 12.87 | 2,186,058 | -0.13(-1.03%) |
Sep 28, 2009 | 12.89 | 13.15 | 12.80 | 13.00 | 2,390,534 | +0.23(+1.78%) |
Sep 25, 2009 | 12.72 | 12.91 | 12.56 | 12.78 | 2,118,168 | +0.12(+0.98%) |
Sep 24, 2009 | 13.16 | 13.27 | 12.64 | 12.65 | 4,556,970 | -0.44(-3.34%) |
Sep 23, 2009 | 13.75 | 13.76 | 13.07 | 13.09 | 3,011,581 | -0.58(-4.25%) |
Sep 22, 2009 | 13.43 | 13.73 | 13.43 | 13.67 | 2,321,771 | +0.31(+2.30%) |
Sep 21, 2009 | 13.22 | 13.49 | 13.10 | 13.36 | 2,401,970 | -0.00(-0.04%) |
Sep 18, 2009 | 13.47 | 13.54 | 13.20 | 13.37 | 2,456,584 | -0.03(-0.22%) |
Sep 17, 2009 | 13.53 | 14.01 | 13.19 | 13.40 | 3,826,900 | -0.02(-0.15%) |
Sep 16, 2009 | 13.14 | 13.79 | 13.14 | 13.42 | 6,345,631 | +0.27(+2.08%) |
Sep 15, 2009 | 12.72 | 13.18 | 12.69 | 13.14 | 4,851,004 | +0.42(+3.32%) |
Sep 14, 2009 | 12.53 | 12.74 | 12.16 | 12.72 | 4,572,922 | -0.11(-0.85%) |
Sep 11, 2009 | 12.83 | 12.91 | 12.69 | 12.83 | 2,029,590 | -0.01(-0.08%) |
Sep 10, 2009 | 12.74 | 12.87 | 12.66 | 12.84 | 1,883,012 | +0.01(+0.04%) |
Sep 09, 2009 | 12.53 | 12.84 | 12.42 | 12.84 | 1,961,227 | +0.27(+2.13%) |
Sep 08, 2009 | 12.34 | 12.60 | 12.30 | 12.57 | 2,094,309 | +0.29(+2.39%) |
Sep 04, 2009 | 12.21 | 12.29 | 12.04 | 12.28 | 1,116,440 | +0.06(+0.49%) |
Sep 03, 2009 | 11.93 | 12.22 | 11.84 | 12.22 | 1,976,459 | +0.34(+2.88%) |
Sep 02, 2009 | 12.28 | 12.31 | 11.85 | 11.87 | 2,934,251 | -0.42(-3.39%) |
Sep 01, 2009 | 12.56 | 12.75 | 12.27 | 12.29 | 3,780,398 | -0.39(-3.09%) |
Aug 31, 2009 | 12.74 | 12.85 | 12.63 | 12.68 | 2,154,806 | -0.19(-1.47%) |
Aug 28, 2009 | 12.91 | 13.08 | 12.72 | 12.87 | 2,951,583 | -0.35(-2.63%) |
Aug 27, 2009 | 12.66 | 13.23 | 12.63 | 13.22 | 5,365,188 | +0.53(+4.15%) |
Aug 26, 2009 | 12.58 | 12.69 | 12.47 | 12.69 | 1,846,270 | +0.11(+0.91%) |
Aug 25, 2009 | 12.63 | 12.71 | 12.49 | 12.58 | 2,216,368 | +0.07(+0.56%) |
Aug 24, 2009 | 12.61 | 12.75 | 12.47 | 12.51 | 2,326,933 | +0.03(+0.24%) |
Aug 21, 2009 | 12.38 | 12.63 | 12.29 | 12.48 | 2,576,439 | +0.17(+1.41%) |
Aug 20, 2009 | 11.75 | 12.31 | 11.71 | 12.31 | 2,530,977 | +0.49(+4.16%) |
Aug 19, 2009 | 11.64 | 11.82 | 11.52 | 11.81 | 2,100,698 | +0.04(+0.38%) |
Aug 18, 2009 | 11.98 | 12.10 | 11.71 | 11.77 | 2,011,669 | +0.12(+0.99%) |
Aug 17, 2009 | 11.87 | 11.99 | 11.59 | 11.65 | 3,882,131 | -0.53(-4.33%) |
Aug 14, 2009 | 12.31 | 12.35 | 11.98 | 12.18 | 1,579,262 | -0.12(-0.97%) |
Aug 13, 2009 | 12.31 | 12.44 | 12.19 | 12.30 | 1,554,617 | +0.04(+0.32%) |
Aug 12, 2009 | 12.26 | 12.56 | 12.22 | 12.26 | 2,219,416 | +0.04(+0.32%) |
Aug 11, 2009 | 12.50 | 12.61 | 12.21 | 12.22 | 2,594,292 | -0.32(-2.57%) |
Aug 10, 2009 | 12.99 | 13.01 | 12.47 | 12.54 | 2,506,188 | -0.47(-3.59%) |
Aug 07, 2009 | 12.71 | 13.18 | 12.64 | 13.01 | 3,946,684 | +0.42(+3.35%) |
Aug 06, 2009 | 12.69 | 12.99 | 12.56 | 12.59 | 3,195,075 | -0.09(-0.74%) |
Aug 05, 2009 | 12.45 | 12.77 | 12.40 | 12.68 | 4,527,861 | +0.21(+1.69%) |
Aug 04, 2009 | 11.74 | 12.67 | 11.74 | 12.47 | 5,610,358 | +0.60(+5.08%) |
Aug 03, 2009 | 11.83 | 11.89 | 11.68 | 11.87 | 3,320,743 | +0.16(+1.40%) |
Jul 31, 2009 | 11.55 | 11.85 | 11.55 | 11.70 | 2,544,269 | -0.02(-0.21%) |
Jul 30, 2009 | 11.64 | 11.81 | 11.58 | 11.73 | 3,364,661 | +0.15(+1.33%) |
Jul 29, 2009 | 11.59 | 11.66 | 11.50 | 11.58 | 1,625,795 | -0.07(-0.64%) |
Jul 28, 2009 | 11.55 | 11.69 | 11.50 | 11.65 | 2,267,309 | +0.13(+1.16%) |
Jul 27, 2009 | 11.37 | 11.63 | 11.31 | 11.52 | 2,428,720 | +0.20(+1.80%) |
Jul 24, 2009 | 11.23 | 11.37 | 11.17 | 11.31 | 1,128 | -0.06(-0.52%) |
Jul 23, 2009 | 11.16 | 11.44 | 11.16 | 11.37 | 3,759,792 | +0.19(+1.69%) |
Jul 22, 2009 | 11.14 | 11.34 | 11.05 | 11.18 | 2,451,594 | -0.01(-0.13%) |
Jul 21, 2009 | 11.26 | 11.26 | 11.01 | 11.20 | 2,641,808 | +0.06(+0.58%) |
Jul 20, 2009 | 10.97 | 11.13 | 10.95 | 11.13 | 2,840,580 | +0.22(+2.00%) |
Jul 17, 2009 | 10.96 | 11.05 | 10.79 | 10.92 | 3,145,389 | -0.08(-0.72%) |
Jul 16, 2009 | 10.78 | 11.06 | 10.71 | 10.99 | 2,522,476 | +0.10(+0.96%) |
Jul 15, 2009 | 10.63 | 10.97 | 10.56 | 10.89 | 4,170,818 | +0.37(+3.54%) |
Jul 14, 2009 | 10.49 | 10.55 | 10.28 | 10.52 | 2,389,109 | +0.00(+0.05%) |
Jul 13, 2009 | 10.13 | 10.53 | 10.05 | 10.51 | 4,669,431 | +0.43(+4.23%) |
Jul 10, 2009 | 10.09 | 10.19 | 9.843 | 10.09 | 3,430,515 | -0.05(-0.54%) |
Jul 09, 2009 | 10.54 | 10.55 | 10.08 | 10.14 | 3,631,964 | -0.24(-2.30%) |
Jul 08, 2009 | 10.64 | 10.64 | 10.23 | 10.38 | 4,419,919 | -0.17(-1.60%) |
Jul 07, 2009 | 10.87 | 10.95 | 10.46 | 10.55 | 3,694,296 | -0.35(-3.23%) |
Jul 06, 2009 | 10.57 | 10.90 | 10.48 | 10.90 | 4,216,038 | +0.35(+3.29%) |
Jul 02, 2009 | 10.90 | 11.01 | 10.55 | 10.55 | 4,172,533 | -0.49(-4.41%) |
Jul 01, 2009 | 10.81 | 11.10 | 10.81 | 11.04 | 2,410,595 | +0.16(+1.46%) |
Jun 30, 2009 | 10.81 | 10.88 | 10.69 | 10.88 | 2,558,259 | +0.14(+1.34%) |
Jun 29, 2009 | 10.99 | 10.99 | 10.60 | 10.74 | 4,518,403 | -0.08(-0.74%) |
Jun 26, 2009 | 11.42 | 11.52 | 10.72 | 10.82 | 25,510,074 | -0.64(-5.55%) |
Jun 25, 2009 | 11.17 | 11.45 | 11.11 | 11.45 | 4,156,831 | +0.29(+2.58%) |
Jun 24, 2009 | 11.10 | 11.26 | 11.08 | 11.16 | 2,873,422 | +0.12(+1.12%) |
Jun 23, 2009 | 11.11 | 11.22 | 10.92 | 11.04 | 3,364,103 | +0.13(+1.23%) |
Jun 22, 2009 | 11.12 | 11.15 | 10.88 | 10.91 | 3,626,152 | -0.27(-2.44%) |
Jun 19, 2009 | 11.12 | 11.19 | 10.95 | 11.18 | 3,593,997 | +0.14(+1.30%) |
Jun 18, 2009 | 10.90 | 11.11 | 10.81 | 11.03 | 1,821,670 | +0.18(+1.65%) |
Jun 17, 2009 | 10.79 | 11.06 | 10.74 | 10.86 | 2,907,636 | +0.06(+0.60%) |
Jun 16, 2009 | 10.94 | 10.99 | 10.62 | 10.79 | 2,164,250 | -0.01(-0.05%) |
Jun 15, 2009 | 10.85 | 11.07 | 10.70 | 10.80 | 4,123,088 | -0.36(-3.25%) |
Jun 12, 2009 | 10.81 | 11.16 | 10.80 | 11.16 | 2,457,527 | +0.31(+2.84%) |
Jun 11, 2009 | 10.87 | 11.10 | 10.82 | 10.85 | 2,328,686 | -0.16(-1.49%) |
Jun 10, 2009 | 11.21 | 11.34 | 10.79 | 11.01 | 3,717,200 | -0.21(-1.86%) |
Jun 09, 2009 | 11.26 | 11.35 | 11.17 | 11.22 | 1,359,506 | -0.06(-0.53%) |
Jun 08, 2009 | 11.26 | 11.42 | 11.14 | 11.28 | 1,896,589 | +0.00(+0.00%) |
Jun 05, 2009 | 11.38 | 11.42 | 11.17 | 11.28 | 3,249,696 | -0.12(-1.04%) |
Jun 04, 2009 | 11.10 | 11.42 | 10.99 | 11.40 | 3,112,144 | +0.24(+2.18%) |
Jun 03, 2009 | 10.92 | 11.18 | 10.85 | 11.16 | 2,032,552 | +0.15(+1.35%) |
Jun 02, 2009 | 11.03 | 11.14 | 10.89 | 11.01 | 2,779,770 | +0.03(+0.32%) |
Jun 01, 2009 | 10.84 | 11.24 | 10.69 | 10.97 | 4,890,086 | +0.32(+2.98%) |
May 29, 2009 | 10.87 | 10.87 | 10.45 | 10.66 | 4,333,519 | -0.03(-0.33%) |
May 28, 2009 | 10.73 | 10.75 | 10.37 | 10.69 | 2,841,348 | +0.15(+1.41%) |
May 27, 2009 | 10.91 | 10.97 | 10.46 | 10.54 | 3,647,307 | -0.38(-3.45%) |
May 26, 2009 | 10.36 | 11.01 | 10.30 | 10.92 | 4,724,848 | +0.54(+5.16%) |
May 22, 2009 | 10.54 | 10.83 | 10.37 | 10.38 | 2,494,777 | -0.37(-3.42%) |
May 21, 2009 | 10.31 | 10.80 | 10.26 | 10.75 | 3,585,649 | +0.36(+3.44%) |
May 20, 2009 | 10.45 | 10.72 | 10.37 | 10.39 | 4,123,924 | -0.02(-0.19%) |
May 19, 2009 | 10.50 | 10.72 | 10.40 | 10.41 | 4,178,363 | -0.22(-2.10%) |
May 18, 2009 | 10.07 | 10.70 | 10.04 | 10.64 | 5,702,774 | +0.66(+6.56%) |
May 15, 2009 | 10.36 | 10.40 | 9.843 | 9.982 | 5,396,863 | -0.41(-3.96%) |
May 14, 2009 | 10.14 | 10.56 | 9.987 | 10.39 | 5,234,926 | +0.21(+2.10%) |
May 13, 2009 | 10.53 | 10.56 | 10.12 | 10.18 | 5,065,182 | -0.47(-4.43%) |
May 12, 2009 | 10.65 | 10.92 | 10.35 | 10.65 | 3,771,030 | +0.07(+0.70%) |
May 11, 2009 | 10.78 | 10.92 | 10.55 | 10.58 | 4,544,564 | -0.43(-3.92%) |
May 08, 2009 | 10.67 | 11.04 | 10.65 | 11.01 | 6,073,828 | +0.48(+4.59%) |
May 07, 2009 | 11.36 | 11.36 | 10.46 | 10.53 | 6,602,746 | -0.65(-5.83%) |
May 06, 2009 | 10.81 | 11.27 | 10.64 | 11.18 | 6,606,651 | +0.51(+4.74%) |
May 05, 2009 | 11.04 | 11.15 | 10.60 | 10.67 | 4,464,166 | -0.46(-4.15%) |
May 04, 2009 | 10.83 | 11.18 | 10.83 | 11.13 | 6,368,207 | +0.66(+6.30%) |