Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.99 | 16.07 | 15.69 | 15.71 | 1,030,945 | -0.29(-1.82%) |
Apr 29, 2010 | 15.81 | 16.02 | 15.77 | 16.01 | 778,755 | +0.28(+1.81%) |
Apr 28, 2010 | 15.71 | 15.79 | 15.55 | 15.72 | 1,064,388 | +0.11(+0.73%) |
Apr 27, 2010 | 15.95 | 16.11 | 15.59 | 15.61 | 16,003 | -0.45(-2.79%) |
Apr 26, 2010 | 16.23 | 16.30 | 16.04 | 16.06 | 692,578 | -0.09(-0.57%) |
Apr 23, 2010 | 15.94 | 16.18 | 15.89 | 16.15 | 783,585 | +0.21(+1.29%) |
Apr 22, 2010 | 15.85 | 15.97 | 15.76 | 15.94 | 996,235 | +0.00(+0.00%) |
Apr 21, 2010 | 15.29 | 15.98 | 15.24 | 15.94 | 2,159,997 | +0.76(+5.02%) |
Apr 20, 2010 | 14.95 | 15.20 | 14.91 | 15.18 | 1,031,662 | +0.27(+1.81%) |
Apr 19, 2010 | 14.99 | 15.15 | 14.77 | 14.91 | 1,151,644 | -0.16(-1.09%) |
Apr 16, 2010 | 15.15 | 15.22 | 14.90 | 15.07 | 1,186,384 | -0.10(-0.66%) |
Apr 15, 2010 | 15.08 | 15.33 | 15.07 | 15.17 | 900,110 | +0.09(+0.61%) |
Apr 14, 2010 | 15.22 | 15.24 | 14.99 | 15.08 | 1,310,594 | +0.05(+0.31%) |
Apr 13, 2010 | 14.77 | 15.08 | 14.77 | 15.04 | 981,051 | +0.15(+0.99%) |
Apr 12, 2010 | 15.11 | 15.25 | 14.84 | 14.89 | 1,159,139 | -0.23(-1.54%) |
Apr 09, 2010 | 14.98 | 15.12 | 14.79 | 15.12 | 1,199,173 | +0.11(+0.75%) |
Apr 08, 2010 | 15.37 | 15.37 | 14.40 | 15.01 | 2,048,144 | -0.47(-3.05%) |
Apr 07, 2010 | 15.52 | 15.64 | 15.32 | 15.48 | 1,024,100 | -0.16(-1.04%) |
Apr 06, 2010 | 15.39 | 15.66 | 15.34 | 15.64 | 745,067 | +0.28(+1.84%) |
Apr 05, 2010 | 15.33 | 15.48 | 15.29 | 15.36 | 813,827 | +0.04(+0.28%) |
Apr 01, 2010 | 15.13 | 15.32 | 15.32 | 15.32 | 830,640 | +0.27(+1.83%) |
Mar 31, 2010 | 15.06 | 15.28 | 15.04 | 15.04 | 801,500 | -0.20(-1.30%) |
Mar 30, 2010 | 15.13 | 15.29 | 14.99 | 15.24 | 815,020 | +0.23(+1.55%) |
Mar 29, 2010 | 14.98 | 15.09 | 14.92 | 15.01 | 554,481 | +0.13(+0.85%) |
Mar 26, 2010 | 14.77 | 14.94 | 14.75 | 14.88 | 1,226,789 | +0.13(+0.86%) |
Mar 25, 2010 | 14.93 | 15.01 | 14.75 | 14.75 | 1,319,551 | -0.05(-0.33%) |
Mar 24, 2010 | 14.97 | 14.97 | 14.76 | 14.80 | 699,806 | -0.20(-1.36%) |
Mar 23, 2010 | 14.94 | 15.01 | 14.78 | 15.01 | 479,813 | +0.07(+0.47%) |
Mar 22, 2010 | 14.56 | 14.98 | 14.52 | 14.94 | 483,650 | +0.25(+1.68%) |
Mar 19, 2010 | 14.81 | 14.92 | 14.60 | 14.69 | 1,177,780 | -0.11(-0.71%) |
Mar 18, 2010 | 14.82 | 14.94 | 14.72 | 14.80 | 555,747 | -0.07(-0.47%) |
Mar 17, 2010 | 14.85 | 14.95 | 14.80 | 14.87 | 743,832 | +0.03(+0.19%) |
Mar 16, 2010 | 14.69 | 14.84 | 14.67 | 14.84 | 673,566 | +0.17(+1.15%) |
Mar 15, 2010 | 14.55 | 14.70 | 14.53 | 14.67 | 577,285 | +0.08(+0.53%) |
Mar 12, 2010 | 14.44 | 14.59 | 14.39 | 14.59 | 837,556 | +0.16(+1.12%) |
Mar 11, 2010 | 14.15 | 14.62 | 14.13 | 14.43 | 775,214 | -0.24(-1.63%) |
Mar 10, 2010 | 14.55 | 14.77 | 14.52 | 14.67 | 840,629 | +0.08(+0.58%) |
Mar 09, 2010 | 14.53 | 14.69 | 14.50 | 14.58 | 622,679 | +0.01(+0.10%) |
Mar 08, 2010 | 14.70 | 14.77 | 14.52 | 14.57 | 651,541 | -0.14(-0.96%) |
Mar 05, 2010 | 14.58 | 14.72 | 14.55 | 14.71 | 1,114,151 | +0.23(+1.61%) |
Mar 04, 2010 | 14.12 | 14.52 | 14.12 | 14.48 | 1,307,437 | +0.36(+2.55%) |
Mar 03, 2010 | 14.10 | 14.27 | 14.08 | 14.12 | 665,052 | +0.08(+0.55%) |
Mar 02, 2010 | 13.89 | 14.04 | 13.48 | 14.04 | 865,124 | +0.17(+1.22%) |
Mar 01, 2010 | 13.55 | 13.87 | 13.50 | 13.87 | 781,920 | +0.30(+2.23%) |
Feb 26, 2010 | 13.60 | 13.60 | 13.37 | 13.57 | 870,638 | +0.01(+0.10%) |
Feb 25, 2010 | 13.36 | 13.57 | 13.32 | 13.55 | 781,945 | +0.01(+0.06%) |
Feb 24, 2010 | 13.44 | 13.59 | 13.40 | 13.55 | 617,298 | +0.16(+1.21%) |
Feb 23, 2010 | 13.58 | 13.63 | 13.39 | 13.39 | 668,707 | -0.20(-1.50%) |
Feb 22, 2010 | 13.64 | 13.67 | 13.55 | 13.59 | 717,458 | -0.04(-0.26%) |
Feb 19, 2010 | 13.60 | 13.67 | 13.53 | 13.63 | 1,207,269 | -0.01(-0.10%) |
Feb 18, 2010 | 13.68 | 13.69 | 13.51 | 13.64 | 1,397,147 | +0.04(+0.26%) |
Feb 17, 2010 | 13.64 | 13.77 | 13.50 | 13.60 | 1,485,295 | -0.01(-0.10%) |
Feb 16, 2010 | 13.75 | 13.75 | 13.58 | 13.62 | 712,924 | +0.00(+0.00%) |
Feb 12, 2010 | 13.07 | 13.62 | 13.62 | 13.62 | 1,236,667 | +0.39(+2.98%) |
Feb 11, 2010 | 13.12 | 13.29 | 13.01 | 13.22 | 651,020 | +0.11(+0.81%) |
Feb 10, 2010 | 13.07 | 13.20 | 12.98 | 13.12 | 890,319 | -0.05(-0.37%) |
Feb 09, 2010 | 13.03 | 13.27 | 12.97 | 13.17 | 1,152,230 | +0.30(+2.36%) |
Feb 08, 2010 | 13.16 | 13.16 | 12.86 | 12.86 | 931,224 | -0.19(-1.46%) |
Feb 05, 2010 | 13.08 | 13.15 | 12.72 | 13.05 | 1,753,650 | -0.06(-0.43%) |
Feb 04, 2010 | 13.34 | 13.39 | 13.11 | 13.11 | 1,490,417 | -0.35(-2.62%) |
Feb 03, 2010 | 13.60 | 13.68 | 13.32 | 13.46 | 1,414,943 | -0.16(-1.19%) |
Feb 02, 2010 | 13.53 | 13.65 | 13.34 | 13.63 | 1,371,147 | +0.21(+1.60%) |
Feb 01, 2010 | 13.24 | 13.48 | 13.15 | 13.41 | 1,250,192 | +0.23(+1.74%) |
Jan 29, 2010 | 13.35 | 13.53 | 13.18 | 13.18 | 2,016,971 | -0.10(-0.74%) |
Jan 28, 2010 | 13.82 | 13.82 | 13.14 | 13.28 | 1,958,803 | -0.54(-3.93%) |
Jan 27, 2010 | 13.98 | 14.05 | 13.58 | 13.82 | 1,268,351 | -0.19(-1.36%) |
Jan 26, 2010 | 13.94 | 14.27 | 13.82 | 14.01 | 1,306,682 | +0.01(+0.05%) |
Jan 25, 2010 | 13.97 | 14.13 | 13.91 | 14.01 | 748,781 | +0.13(+0.91%) |
Jan 22, 2010 | 14.30 | 14.34 | 13.86 | 13.88 | 1,239,800 | -0.47(-3.24%) |
Jan 21, 2010 | 14.61 | 14.65 | 14.34 | 14.34 | 1,258,766 | -0.25(-1.69%) |
Jan 20, 2010 | 14.56 | 14.62 | 14.32 | 14.59 | 890,420 | -0.11(-0.72%) |
Jan 19, 2010 | 14.50 | 14.70 | 14.45 | 14.70 | 957,148 | +0.18(+1.26%) |
Jan 15, 2010 | 14.76 | 14.51 | 14.51 | 14.51 | 938,176 | -0.30(-2.05%) |
Jan 14, 2010 | 14.82 | 14.87 | 14.69 | 14.82 | 773,223 | -0.05(-0.33%) |
Jan 13, 2010 | 14.81 | 14.92 | 14.63 | 14.87 | 914,844 | +0.14(+0.93%) |
Jan 12, 2010 | 14.62 | 14.74 | 14.51 | 14.73 | 1,568,083 | +0.02(+0.14%) |
Jan 11, 2010 | 14.76 | 14.79 | 14.55 | 14.71 | 1,544,001 | +0.17(+1.15%) |
Jan 08, 2010 | 14.49 | 14.57 | 14.41 | 14.54 | 1,717,144 | +0.05(+0.34%) |
Jan 07, 2010 | 14.25 | 14.56 | 14.19 | 14.49 | 2,291,602 | +0.23(+1.62%) |
Jan 06, 2010 | 14.90 | 15.00 | 13.88 | 14.26 | 4,334,901 | -0.18(-1.26%) |
Jan 05, 2010 | 14.74 | 14.75 | 14.07 | 14.44 | 3,282,026 | -0.21(-1.43%) |
Jan 04, 2010 | 14.22 | 14.69 | 14.22 | 14.65 | 1,159,353 | +0.46(+3.25%) |
Dec 31, 2009 | 14.53 | 14.19 | 14.19 | 14.19 | 879,188 | -0.31(-2.17%) |
Dec 30, 2009 | 14.48 | 14.64 | 14.45 | 14.51 | 652,255 | -0.06(-0.43%) |
Dec 29, 2009 | 14.37 | 14.58 | 14.37 | 14.57 | 1,320,546 | +0.21(+1.46%) |
Dec 28, 2009 | 14.30 | 14.41 | 14.25 | 14.36 | 651,702 | +0.07(+0.49%) |
Dec 24, 2009 | 14.22 | 14.34 | 14.22 | 14.29 | 164,816 | +0.08(+0.59%) |
Dec 23, 2009 | 14.22 | 14.55 | 14.03 | 14.20 | 922,563 | +0.13(+0.89%) |
Dec 22, 2009 | 14.02 | 14.11 | 13.93 | 14.08 | 962,057 | +0.08(+0.60%) |
Dec 21, 2009 | 13.93 | 14.11 | 13.91 | 14.00 | 909,422 | +0.12(+0.86%) |
Dec 18, 2009 | 14.08 | 14.13 | 13.79 | 13.88 | 2,273,362 | -0.15(-1.05%) |
Dec 17, 2009 | 14.25 | 14.25 | 13.95 | 14.02 | 878,581 | -0.24(-1.71%) |
Dec 16, 2009 | 14.30 | 14.39 | 14.23 | 14.27 | 848,943 | -0.02(-0.15%) |
Dec 15, 2009 | 14.37 | 14.47 | 14.24 | 14.29 | 1,038,369 | -0.21(-1.44%) |
Dec 14, 2009 | 14.34 | 14.51 | 14.25 | 14.50 | 1,229,099 | +0.43(+3.08%) |
Dec 11, 2009 | 14.02 | 14.16 | 13.88 | 14.07 | 728,695 | +0.15(+1.05%) |
Dec 10, 2009 | 14.25 | 14.25 | 13.88 | 13.92 | 1,686,395 | -0.15(-1.09%) |
Dec 09, 2009 | 14.17 | 14.17 | 13.87 | 14.07 | 968,633 | -0.05(-0.35%) |
Dec 08, 2009 | 14.25 | 14.28 | 14.07 | 14.12 | 865,822 | -0.23(-1.61%) |
Dec 07, 2009 | 14.37 | 14.54 | 14.25 | 14.35 | 1,495,857 | +0.05(+0.34%) |
Dec 04, 2009 | 14.27 | 14.47 | 14.04 | 14.30 | 1,339,775 | +0.15(+1.08%) |
Dec 03, 2009 | 14.22 | 14.29 | 14.12 | 14.15 | 1,628,080 | -0.07(-0.49%) |
Dec 02, 2009 | 13.95 | 14.24 | 13.93 | 14.22 | 1,356,742 | +0.27(+1.90%) |
Dec 01, 2009 | 13.81 | 13.97 | 13.70 | 13.95 | 1,386,986 | +0.27(+1.99%) |
Nov 30, 2009 | 13.84 | 13.84 | 13.55 | 13.68 | 1,395,178 | -0.10(-0.71%) |
Nov 27, 2009 | 13.69 | 13.89 | 13.60 | 13.78 | 415,700 | -0.25(-1.79%) |
Nov 25, 2009 | 13.94 | 14.04 | 13.88 | 14.03 | 965,362 | +0.08(+0.60%) |
Nov 24, 2009 | 14.06 | 14.09 | 13.86 | 13.95 | 1,017,151 | -0.16(-1.14%) |
Nov 23, 2009 | 14.04 | 14.20 | 14.00 | 14.11 | 1,011,584 | +0.28(+2.02%) |
Nov 20, 2009 | 13.79 | 13.90 | 13.73 | 13.83 | 548,553 | +0.01(+0.05%) |
Nov 19, 2009 | 13.90 | 13.96 | 13.73 | 13.82 | 890,737 | -0.24(-1.74%) |
Nov 18, 2009 | 14.10 | 14.20 | 14.02 | 14.07 | 1,113,452 | -0.06(-0.40%) |
Nov 17, 2009 | 13.88 | 14.16 | 13.86 | 14.12 | 1,242,925 | +0.16(+1.15%) |
Nov 16, 2009 | 13.77 | 14.04 | 13.74 | 13.96 | 942,862 | +0.26(+1.89%) |
Nov 13, 2009 | 13.45 | 13.74 | 13.37 | 13.70 | 1,267,460 | +0.15(+1.13%) |
Nov 12, 2009 | 13.49 | 13.74 | 13.49 | 13.55 | 1,769,397 | -0.09(-0.66%) |
Nov 11, 2009 | 13.62 | 13.81 | 13.51 | 13.64 | 1,331,881 | +0.24(+1.82%) |
Nov 10, 2009 | 13.21 | 13.45 | 13.14 | 13.40 | 1,364,332 | +0.15(+1.11%) |
Nov 09, 2009 | 12.90 | 13.28 | 12.89 | 13.25 | 1,137,329 | +0.43(+3.32%) |
Nov 06, 2009 | 12.59 | 12.84 | 12.57 | 12.82 | 790,175 | +0.11(+0.88%) |
Nov 05, 2009 | 12.38 | 12.71 | 12.29 | 12.71 | 1,570,851 | +0.45(+3.70%) |
Nov 04, 2009 | 12.51 | 12.54 | 12.23 | 12.26 | 1,457,281 | -0.21(-1.68%) |
Nov 03, 2009 | 12.29 | 12.52 | 12.26 | 12.47 | 1,093,464 | +0.07(+0.56%) |
Nov 02, 2009 | 12.38 | 12.47 | 12.08 | 12.40 | 1,873,627 | +0.10(+0.79%) |
Oct 30, 2009 | 12.71 | 12.73 | 12.22 | 12.30 | 1,443,491 | -0.43(-3.40%) |
Oct 29, 2009 | 12.56 | 12.77 | 12.49 | 12.73 | 1,063,756 | +0.31(+2.47%) |
Oct 28, 2009 | 12.91 | 12.95 | 12.42 | 12.42 | 929,817 | -0.50(-3.84%) |
Oct 27, 2009 | 12.91 | 13.11 | 12.81 | 12.92 | 1,024,582 | +0.00(+0.00%) |
Oct 26, 2009 | 13.14 | 13.37 | 12.89 | 12.92 | 1,591,029 | -0.25(-1.91%) |
Oct 23, 2009 | 13.23 | 13.26 | 13.09 | 13.17 | 1,293,732 | -0.23(-1.72%) |
Oct 22, 2009 | 13.10 | 13.44 | 12.93 | 13.40 | 1,172,265 | +0.34(+2.56%) |
Oct 21, 2009 | 13.33 | 13.53 | 13.07 | 13.07 | 1,365,921 | -0.32(-2.40%) |
Oct 20, 2009 | 13.26 | 13.40 | 13.25 | 13.39 | 1,267,927 | -0.31(-2.24%) |
Oct 19, 2009 | 13.53 | 13.77 | 13.44 | 13.70 | 986,760 | +0.17(+1.29%) |
Oct 16, 2009 | 13.47 | 13.60 | 13.34 | 13.52 | 1,552,522 | -0.01(-0.10%) |
Oct 15, 2009 | 13.53 | 13.58 | 13.42 | 13.53 | 1,505,122 | -0.17(-1.22%) |
Oct 14, 2009 | 13.63 | 13.78 | 13.47 | 13.70 | 2,114,425 | +0.27(+1.97%) |
Oct 13, 2009 | 13.48 | 13.51 | 13.34 | 13.44 | 1,449,068 | -0.01(-0.10%) |
Oct 12, 2009 | 13.32 | 13.64 | 13.22 | 13.45 | 2,749,841 | +0.27(+2.07%) |
Oct 09, 2009 | 13.26 | 13.26 | 12.99 | 13.18 | 1,713,001 | -0.06(-0.42%) |
Oct 08, 2009 | 12.93 | 13.26 | 12.91 | 13.23 | 1,866,411 | +0.36(+2.76%) |
Oct 07, 2009 | 12.70 | 12.91 | 12.67 | 12.88 | 2,230,106 | +0.17(+1.37%) |
Oct 06, 2009 | 12.68 | 12.87 | 12.55 | 12.70 | 3,328,928 | +0.14(+1.11%) |
Oct 05, 2009 | 13.60 | 13.60 | 12.25 | 12.56 | 5,775,146 | -0.06(-0.44%) |
Oct 02, 2009 | 12.31 | 13.07 | 12.31 | 12.62 | 2,933,068 | +0.14(+1.12%) |
Oct 01, 2009 | 12.85 | 12.91 | 12.47 | 12.48 | 1,321,516 | -0.43(-3.30%) |
Sep 30, 2009 | 13.01 | 13.14 | 12.73 | 12.91 | 1,429,606 | -0.06(-0.43%) |
Sep 29, 2009 | 12.84 | 13.05 | 12.84 | 12.96 | 832,550 | +0.13(+0.98%) |
Sep 28, 2009 | 12.63 | 12.91 | 12.53 | 12.84 | 736,375 | +0.28(+2.22%) |
Sep 25, 2009 | 12.76 | 12.82 | 12.53 | 12.56 | 1,111,113 | -0.22(-1.69%) |
Sep 24, 2009 | 12.70 | 12.84 | 12.60 | 12.77 | 1,516,452 | +0.14(+1.10%) |
Sep 23, 2009 | 12.75 | 12.95 | 12.38 | 12.63 | 773,885 | -0.23(-1.79%) |
Sep 22, 2009 | 12.85 | 12.96 | 12.82 | 12.86 | 750,141 | +0.06(+0.44%) |
Sep 21, 2009 | 12.65 | 12.90 | 12.63 | 12.81 | 1,030,980 | +0.08(+0.60%) |
Sep 18, 2009 | 12.86 | 12.89 | 12.44 | 12.73 | 1,679,643 | -0.08(-0.65%) |
Sep 17, 2009 | 12.79 | 13.00 | 12.74 | 12.82 | 1,463,858 | +0.34(+2.74%) |
Sep 16, 2009 | 12.53 | 12.81 | 12.43 | 12.47 | 1,159,761 | -0.02(-0.17%) |
Sep 15, 2009 | 12.14 | 12.51 | 12.09 | 12.49 | 1,022,778 | +0.43(+3.59%) |
Sep 14, 2009 | 11.66 | 12.08 | 11.66 | 12.06 | 656,400 | +0.31(+2.61%) |
Sep 11, 2009 | 11.96 | 11.99 | 11.69 | 11.75 | 605,819 | -0.15(-1.29%) |
Sep 10, 2009 | 11.88 | 11.92 | 11.73 | 11.91 | 462,719 | +0.03(+0.23%) |
Sep 09, 2009 | 11.72 | 11.94 | 11.67 | 11.88 | 873,064 | +0.20(+1.67%) |
Sep 08, 2009 | 11.57 | 11.69 | 11.48 | 11.69 | 1,340,942 | +0.23(+2.01%) |
Sep 04, 2009 | 11.32 | 11.48 | 11.22 | 11.45 | 564,276 | +0.15(+1.36%) |
Sep 03, 2009 | 11.30 | 11.31 | 11.06 | 11.30 | 699,619 | +0.10(+0.87%) |
Sep 02, 2009 | 11.19 | 11.34 | 11.15 | 11.20 | 773,213 | -0.04(-0.37%) |
Sep 01, 2009 | 11.34 | 11.69 | 11.19 | 11.25 | 1,442,355 | -0.12(-1.04%) |
Aug 31, 2009 | 11.19 | 11.39 | 11.10 | 11.36 | 1,267,384 | +0.08(+0.74%) |
Aug 28, 2009 | 11.22 | 11.28 | 11.07 | 11.28 | 950,907 | +0.12(+1.06%) |
Aug 27, 2009 | 11.24 | 11.25 | 10.93 | 11.16 | 722,479 | -0.08(-0.75%) |
Aug 26, 2009 | 11.32 | 11.37 | 11.13 | 11.25 | 619,135 | +0.01(+0.06%) |
Aug 25, 2009 | 11.35 | 11.39 | 11.20 | 11.24 | 903,438 | -0.03(-0.25%) |
Aug 24, 2009 | 11.29 | 11.43 | 11.24 | 11.27 | 552,294 | +0.00(+0.00%) |
Aug 21, 2009 | 11.27 | 11.43 | 11.22 | 11.27 | 1,115,839 | +0.06(+0.56%) |
Aug 20, 2009 | 11.11 | 11.29 | 11.11 | 11.20 | 722,153 | +0.03(+0.25%) |
Aug 19, 2009 | 10.89 | 11.25 | 10.88 | 11.18 | 617,053 | +0.12(+1.07%) |
Aug 18, 2009 | 10.96 | 11.08 | 10.86 | 11.06 | 531,854 | +0.13(+1.21%) |
Aug 17, 2009 | 10.95 | 11.05 | 10.85 | 10.92 | 737,826 | -0.27(-2.43%) |
Aug 14, 2009 | 11.41 | 11.50 | 11.11 | 11.20 | 825,685 | -0.29(-2.49%) |
Aug 13, 2009 | 11.62 | 11.63 | 11.37 | 11.48 | 917,404 | -0.06(-0.48%) |
Aug 12, 2009 | 11.21 | 11.60 | 11.20 | 11.54 | 927,768 | +0.31(+2.80%) |
Aug 11, 2009 | 11.37 | 11.39 | 11.08 | 11.22 | 1,487,013 | -0.17(-1.47%) |
Aug 10, 2009 | 11.75 | 11.75 | 11.32 | 11.39 | 1,584,009 | -0.39(-3.32%) |
Aug 07, 2009 | 11.69 | 11.89 | 11.52 | 11.78 | 629,582 | +0.24(+2.06%) |
Aug 06, 2009 | 11.58 | 11.63 | 11.47 | 11.55 | 830,192 | +0.02(+0.18%) |
Aug 05, 2009 | 11.60 | 11.66 | 11.37 | 11.52 | 565,918 | -0.12(-1.02%) |
Aug 04, 2009 | 11.34 | 11.73 | 11.28 | 11.64 | 835,882 | +0.27(+2.39%) |
Aug 03, 2009 | 11.18 | 11.45 | 11.13 | 11.37 | 1,014,233 | +0.23(+2.07%) |
Jul 31, 2009 | 11.08 | 11.27 | 10.98 | 11.14 | 1,210,237 | +0.07(+0.63%) |
Jul 30, 2009 | 11.11 | 11.25 | 11.04 | 11.07 | 1,158,324 | +0.08(+0.70%) |
Jul 29, 2009 | 10.69 | 11.06 | 10.68 | 10.99 | 1,652,976 | +0.22(+2.07%) |
Jul 28, 2009 | 10.50 | 10.82 | 10.48 | 10.77 | 1,521,546 | +0.29(+2.73%) |
Jul 27, 2009 | 10.44 | 10.60 | 10.23 | 10.48 | 1,682,402 | -0.21(-1.96%) |
Jul 24, 2009 | 10.55 | 10.75 | 10.43 | 10.69 | 429 | +0.08(+0.72%) |
Jul 23, 2009 | 10.31 | 10.73 | 10.25 | 10.62 | 1,238,040 | +0.31(+3.05%) |
Jul 22, 2009 | 10.20 | 10.37 | 10.13 | 10.30 | 795,537 | +0.01(+0.07%) |
Jul 21, 2009 | 10.23 | 10.37 | 10.14 | 10.30 | 796,232 | +0.06(+0.61%) |
Jul 20, 2009 | 10.15 | 10.35 | 10.12 | 10.23 | 1,032,269 | +0.14(+1.38%) |
Jul 17, 2009 | 10.10 | 10.19 | 10.03 | 10.09 | 1,031,676 | -0.06(-0.62%) |
Jul 16, 2009 | 9.884 | 10.23 | 9.884 | 10.16 | 1,386,069 | +0.24(+2.39%) |
Jul 15, 2009 | 9.849 | 9.982 | 9.821 | 9.919 | 1,663,535 | +0.14(+1.43%) |
Jul 14, 2009 | 9.772 | 9.891 | 9.710 | 9.779 | 1,072,269 | +0.03(+0.29%) |
Jul 13, 2009 | 9.528 | 9.758 | 9.521 | 9.751 | 809,316 | +0.26(+2.72%) |
Jul 10, 2009 | 9.382 | 9.542 | 9.319 | 9.493 | 625,393 | +0.04(+0.44%) |
Jul 09, 2009 | 9.409 | 9.479 | 9.284 | 9.451 | 749,621 | +0.14(+1.50%) |
Jul 08, 2009 | 9.270 | 9.389 | 9.130 | 9.312 | 1,163,486 | +0.04(+0.45%) |
Jul 07, 2009 | 9.305 | 9.528 | 9.270 | 9.270 | 790,969 | -0.27(-2.85%) |
Jul 06, 2009 | 9.458 | 9.577 | 9.354 | 9.542 | 794,580 | +0.02(+0.22%) |
Jul 02, 2009 | 9.696 | 9.696 | 9.514 | 9.521 | 954,646 | -0.29(-2.99%) |
Jul 01, 2009 | 9.863 | 9.863 | 9.668 | 9.814 | 1,590,665 | +0.01(+0.14%) |
Jun 30, 2009 | 10.02 | 10.02 | 9.751 | 9.800 | 1,010,747 | -0.14(-1.40%) |
Jun 29, 2009 | 9.800 | 9.996 | 9.751 | 9.940 | 788,868 | +0.08(+0.78%) |
Jun 26, 2009 | 9.738 | 9.912 | 9.703 | 9.863 | 1,828,325 | +0.04(+0.43%) |
Jun 25, 2009 | 9.626 | 9.821 | 9.626 | 9.821 | 876,982 | +0.20(+2.03%) |
Jun 24, 2009 | 9.640 | 9.807 | 9.563 | 9.626 | 1,168,428 | +0.08(+0.80%) |
Jun 23, 2009 | 9.668 | 9.814 | 9.542 | 9.549 | 1,144,249 | -0.10(-1.08%) |
Jun 22, 2009 | 10.19 | 10.19 | 9.605 | 9.654 | 1,970,352 | -0.57(-5.53%) |
Jun 19, 2009 | 10.21 | 10.29 | 10.11 | 10.22 | 1,437,087 | +0.08(+0.83%) |
Jun 18, 2009 | 10.11 | 10.33 | 10.11 | 10.14 | 736,384 | +0.01(+0.07%) |
Jun 17, 2009 | 10.16 | 10.25 | 10.04 | 10.13 | 1,057,056 | -0.10(-1.02%) |
Jun 16, 2009 | 10.53 | 10.67 | 10.19 | 10.23 | 913,332 | -0.27(-2.53%) |
Jun 15, 2009 | 10.73 | 10.81 | 10.40 | 10.50 | 1,017,233 | -0.35(-3.22%) |
Jun 12, 2009 | 10.89 | 10.95 | 10.73 | 10.85 | 819,230 | -0.15(-1.40%) |
Jun 11, 2009 | 10.87 | 11.09 | 10.86 | 11.00 | 977,074 | +0.16(+1.48%) |
Jun 10, 2009 | 10.95 | 10.95 | 10.64 | 10.84 | 1,468,563 | +0.01(+0.06%) |
Jun 09, 2009 | 10.62 | 10.90 | 10.55 | 10.83 | 1,023,545 | +0.22(+2.10%) |
Jun 08, 2009 | 10.52 | 10.66 | 10.44 | 10.61 | 1,226,926 | +0.03(+0.26%) |
Jun 05, 2009 | 10.78 | 10.83 | 10.55 | 10.58 | 1,374,730 | -0.11(-1.04%) |
Jun 04, 2009 | 10.60 | 10.75 | 10.51 | 10.69 | 744,696 | +0.13(+1.26%) |
Jun 03, 2009 | 10.85 | 10.85 | 10.43 | 10.56 | 1,281,177 | -0.40(-3.69%) |
Jun 02, 2009 | 11.04 | 11.19 | 10.92 | 10.97 | 1,520,145 | -0.05(-0.44%) |
Jun 01, 2009 | 10.80 | 11.11 | 10.71 | 11.01 | 1,335,656 | +0.32(+3.00%) |
May 29, 2009 | 10.56 | 10.71 | 10.44 | 10.69 | 1,159,580 | +0.16(+1.52%) |
May 28, 2009 | 10.43 | 10.57 | 10.27 | 10.53 | 1,356,801 | +0.14(+1.34%) |
May 27, 2009 | 10.59 | 10.62 | 10.36 | 10.39 | 1,471,954 | -0.12(-1.13%) |
May 26, 2009 | 10.22 | 10.60 | 10.12 | 10.51 | 1,475,182 | +0.20(+1.89%) |
May 22, 2009 | 10.40 | 10.50 | 10.30 | 10.32 | 1,758,334 | -0.07(-0.67%) |
May 21, 2009 | 10.43 | 10.50 | 10.30 | 10.39 | 2,011,752 | -0.14(-1.33%) |
May 20, 2009 | 10.69 | 10.96 | 10.47 | 10.53 | 1,738,743 | -0.06(-0.53%) |
May 19, 2009 | 10.36 | 10.70 | 10.27 | 10.58 | 1,683,320 | +0.19(+1.81%) |
May 18, 2009 | 9.912 | 10.45 | 9.884 | 10.39 | 2,158,362 | +0.59(+6.05%) |
May 15, 2009 | 9.507 | 9.870 | 9.458 | 9.800 | 1,687,476 | +0.22(+2.33%) |
May 14, 2009 | 9.500 | 9.647 | 9.382 | 9.577 | 820,545 | +0.08(+0.81%) |
May 13, 2009 | 9.696 | 9.724 | 9.444 | 9.500 | 1,175,399 | -0.33(-3.34%) |
May 12, 2009 | 9.989 | 10.08 | 9.696 | 9.828 | 932,971 | -0.12(-1.19%) |
May 11, 2009 | 9.961 | 10.14 | 9.849 | 9.947 | 757,953 | -0.24(-2.33%) |
May 08, 2009 | 9.898 | 10.20 | 9.856 | 10.18 | 1,090,679 | +0.39(+3.99%) |
May 07, 2009 | 10.30 | 10.30 | 9.724 | 9.793 | 1,357,695 | -0.28(-2.77%) |
May 06, 2009 | 10.18 | 10.29 | 9.898 | 10.07 | 1,195,161 | +0.05(+0.49%) |
May 05, 2009 | 10.10 | 10.23 | 9.947 | 10.02 | 1,129,484 | -0.11(-1.10%) |
May 04, 2009 | 9.647 | 10.14 | 9.640 | 10.14 | 1,472,452 | +0.48(+4.99%) |