Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.37 | 13.41 | 12.88 | 12.89 | 126,531 | -0.48(-3.61%) |
Apr 29, 2010 | 13.40 | 13.42 | 13.09 | 13.38 | 125,294 | +0.05(+0.36%) |
Apr 28, 2010 | 13.35 | 13.42 | 13.07 | 13.33 | 168,996 | -0.04(-0.29%) |
Apr 27, 2010 | 13.41 | 13.73 | 13.28 | 13.37 | 210,377 | -0.14(-1.07%) |
Apr 26, 2010 | 13.45 | 13.70 | 13.45 | 13.51 | 134,373 | +0.09(+0.65%) |
Apr 23, 2010 | 13.81 | 13.88 | 13.06 | 13.42 | 220,192 | -0.38(-2.73%) |
Apr 22, 2010 | 13.45 | 14.00 | 13.20 | 13.80 | 358,763 | +0.17(+1.28%) |
Apr 21, 2010 | 13.28 | 13.69 | 12.92 | 13.63 | 634,777 | +0.33(+2.47%) |
Apr 20, 2010 | 12.34 | 13.33 | 12.26 | 13.30 | 343,113 | +1.04(+8.51%) |
Apr 19, 2010 | 12.17 | 12.31 | 11.88 | 12.26 | 170,926 | +0.06(+0.48%) |
Apr 16, 2010 | 12.13 | 12.26 | 11.96 | 12.20 | 265,108 | +0.06(+0.48%) |
Apr 15, 2010 | 11.95 | 12.22 | 11.87 | 12.14 | 186,671 | +0.20(+1.70%) |
Apr 14, 2010 | 11.46 | 11.96 | 11.46 | 11.94 | 118,133 | +0.51(+4.48%) |
Apr 13, 2010 | 11.50 | 11.57 | 11.36 | 11.43 | 78,171 | -0.08(-0.67%) |
Apr 12, 2010 | 11.47 | 11.72 | 11.40 | 11.50 | 106,125 | +0.08(+0.68%) |
Apr 09, 2010 | 11.64 | 11.71 | 11.41 | 11.43 | 110,549 | -0.24(-2.07%) |
Apr 08, 2010 | 11.58 | 11.76 | 11.44 | 11.67 | 99,022 | -0.01(-0.08%) |
Apr 07, 2010 | 11.91 | 11.93 | 11.58 | 11.68 | 117,024 | -0.28(-2.34%) |
Apr 06, 2010 | 12.12 | 12.14 | 11.80 | 11.96 | 112,593 | -0.21(-1.75%) |
Apr 05, 2010 | 11.54 | 12.36 | 11.48 | 12.17 | 383,191 | +0.71(+6.24%) |
Apr 01, 2010 | 11.50 | 11.45 | 11.45 | 11.45 | 177,053 | +0.09(+0.76%) |
Mar 31, 2010 | 11.29 | 11.65 | 11.18 | 11.37 | 187,732 | -0.01(-0.09%) |
Mar 30, 2010 | 11.31 | 11.53 | 11.28 | 11.38 | 165,931 | +0.08(+0.68%) |
Mar 29, 2010 | 11.15 | 11.40 | 11.11 | 11.30 | 126,563 | +0.14(+1.30%) |
Mar 26, 2010 | 11.55 | 11.60 | 11.11 | 11.16 | 136,011 | -0.32(-2.78%) |
Mar 25, 2010 | 11.71 | 11.98 | 11.45 | 11.47 | 147,133 | -0.10(-0.83%) |
Mar 24, 2010 | 11.68 | 11.78 | 11.53 | 11.57 | 315,737 | -0.12(-0.99%) |
Mar 23, 2010 | 11.59 | 11.73 | 11.40 | 11.69 | 95,495 | +0.08(+0.66%) |
Mar 22, 2010 | 11.30 | 11.93 | 11.22 | 11.61 | 304,082 | +0.23(+2.04%) |
Mar 19, 2010 | 12.33 | 12.33 | 11.21 | 11.38 | 473,756 | -0.92(-7.46%) |
Mar 18, 2010 | 10.91 | 12.35 | 10.86 | 12.29 | 702,903 | +1.53(+14.17%) |
Mar 17, 2010 | 10.71 | 11.02 | 10.64 | 10.77 | 173,889 | +0.14(+1.27%) |
Mar 16, 2010 | 11.16 | 11.25 | 10.56 | 10.63 | 237,165 | -0.15(-1.43%) |
Mar 15, 2010 | 10.79 | 11.27 | 10.74 | 10.79 | 333,413 | -0.48(-4.28%) |
Mar 12, 2010 | 11.18 | 11.30 | 10.89 | 11.27 | 223,635 | +0.12(+1.04%) |
Mar 11, 2010 | 11.16 | 11.21 | 11.01 | 11.16 | 89,771 | -0.02(-0.17%) |
Mar 10, 2010 | 11.10 | 11.40 | 11.02 | 11.17 | 149,182 | +0.05(+0.48%) |
Mar 09, 2010 | 11.20 | 11.39 | 10.89 | 11.12 | 145,989 | -0.09(-0.82%) |
Mar 08, 2010 | 11.74 | 11.77 | 11.14 | 11.21 | 177,259 | -0.48(-4.13%) |
Mar 05, 2010 | 11.29 | 11.78 | 11.22 | 11.70 | 152,216 | +0.44(+3.95%) |
Mar 04, 2010 | 11.11 | 11.27 | 11.02 | 11.25 | 69,794 | +0.19(+1.75%) |
Mar 03, 2010 | 11.01 | 11.35 | 10.95 | 11.06 | 158,695 | +0.11(+0.97%) |
Mar 02, 2010 | 10.72 | 11.01 | 10.70 | 10.95 | 105,996 | +0.29(+2.72%) |
Mar 01, 2010 | 10.29 | 10.72 | 10.27 | 10.66 | 174,902 | +0.49(+4.84%) |
Feb 26, 2010 | 10.33 | 10.45 | 10.14 | 10.17 | 147,213 | -0.13(-1.22%) |
Feb 25, 2010 | 10.47 | 10.72 | 10.29 | 10.30 | 94,365 | -0.30(-2.83%) |
Feb 24, 2010 | 10.62 | 10.65 | 10.50 | 10.60 | 125,221 | -0.02(-0.18%) |
Feb 23, 2010 | 10.45 | 10.66 | 10.29 | 10.61 | 162,757 | +0.11(+1.01%) |
Feb 22, 2010 | 10.62 | 10.63 | 10.47 | 10.51 | 88,027 | -0.07(-0.64%) |
Feb 19, 2010 | 10.66 | 10.70 | 10.43 | 10.58 | 133,806 | -0.09(-0.82%) |
Feb 18, 2010 | 10.43 | 10.68 | 10.41 | 10.66 | 149,660 | +0.25(+2.41%) |
Feb 17, 2010 | 10.58 | 10.61 | 10.26 | 10.41 | 222,926 | -0.18(-1.73%) |
Feb 16, 2010 | 10.73 | 10.73 | 10.45 | 10.60 | 115,052 | -0.03(-0.27%) |
Feb 12, 2010 | 10.42 | 10.62 | 10.62 | 10.62 | 126,215 | +0.05(+0.46%) |
Feb 11, 2010 | 10.44 | 10.58 | 10.26 | 10.58 | 106,118 | +0.13(+1.20%) |
Feb 10, 2010 | 10.34 | 10.53 | 10.15 | 10.45 | 110,399 | +0.07(+0.65%) |
Feb 09, 2010 | 10.47 | 10.51 | 10.30 | 10.38 | 123,843 | +0.08(+0.75%) |
Feb 08, 2010 | 10.25 | 10.41 | 10.06 | 10.31 | 140,433 | +0.08(+0.75%) |
Feb 05, 2010 | 10.15 | 10.34 | 9.948 | 10.23 | 258,026 | +0.04(+0.38%) |
Feb 04, 2010 | 10.69 | 10.76 | 10.16 | 10.19 | 288,510 | -0.63(-5.80%) |
Feb 03, 2010 | 10.97 | 11.07 | 10.78 | 10.82 | 116,295 | -0.15(-1.41%) |
Feb 02, 2010 | 10.99 | 11.13 | 10.82 | 10.97 | 163,932 | +0.02(+0.18%) |
Feb 01, 2010 | 10.90 | 11.10 | 10.48 | 10.95 | 359,446 | +0.07(+0.62%) |
Jan 29, 2010 | 11.25 | 11.57 | 10.88 | 10.88 | 156,922 | -0.29(-2.59%) |
Jan 28, 2010 | 11.78 | 11.78 | 11.11 | 11.17 | 236,648 | -0.61(-5.16%) |
Jan 27, 2010 | 11.55 | 11.83 | 11.44 | 11.78 | 171,847 | +0.23(+2.01%) |
Jan 26, 2010 | 12.05 | 12.05 | 11.55 | 11.55 | 159,319 | -0.49(-4.09%) |
Jan 25, 2010 | 12.24 | 12.31 | 11.60 | 12.04 | 337,046 | -0.04(-0.32%) |
Jan 22, 2010 | 12.31 | 12.74 | 12.07 | 12.08 | 357,007 | -0.24(-1.96%) |
Jan 21, 2010 | 12.35 | 12.69 | 12.12 | 12.32 | 239,331 | -0.03(-0.23%) |
Jan 20, 2010 | 12.54 | 12.68 | 12.11 | 12.35 | 155,630 | -0.27(-2.14%) |
Jan 19, 2010 | 12.57 | 12.71 | 12.32 | 12.62 | 214,427 | +0.03(+0.23%) |
Jan 15, 2010 | 13.23 | 12.59 | 12.59 | 12.59 | 345,719 | -0.57(-4.33%) |
Jan 14, 2010 | 13.07 | 13.39 | 12.92 | 13.16 | 157,260 | +0.05(+0.37%) |
Jan 13, 2010 | 12.93 | 13.35 | 12.82 | 13.12 | 152,820 | +0.21(+1.65%) |
Jan 12, 2010 | 13.25 | 13.25 | 12.82 | 12.90 | 144,957 | -0.43(-3.19%) |
Jan 11, 2010 | 13.75 | 13.75 | 13.22 | 13.33 | 159,679 | -0.42(-3.09%) |
Jan 08, 2010 | 13.66 | 13.75 | 13.45 | 13.75 | 205,914 | +0.09(+0.64%) |
Jan 07, 2010 | 13.63 | 13.70 | 13.15 | 13.67 | 375,758 | -0.02(-0.14%) |
Jan 06, 2010 | 13.07 | 13.77 | 12.98 | 13.69 | 585,855 | +0.62(+4.73%) |
Jan 05, 2010 | 12.29 | 13.14 | 12.21 | 13.07 | 553,259 | +0.80(+6.54%) |
Jan 04, 2010 | 12.14 | 12.28 | 12.03 | 12.27 | 161,691 | +0.33(+2.75%) |
Dec 31, 2009 | 12.01 | 11.94 | 11.94 | 11.94 | 224,992 | -0.05(-0.40%) |
Dec 30, 2009 | 12.05 | 12.41 | 11.81 | 11.99 | 732,284 | -0.10(-0.80%) |
Dec 29, 2009 | 12.35 | 12.35 | 11.47 | 12.08 | 333,642 | -0.27(-2.19%) |
Dec 28, 2009 | 13.00 | 13.00 | 12.26 | 12.35 | 234,165 | -0.55(-4.27%) |
Dec 24, 2009 | 12.91 | 13.71 | 12.50 | 12.90 | 429,160 | +0.05(+0.37%) |
Dec 23, 2009 | 12.30 | 12.86 | 12.14 | 12.86 | 220,137 | +0.58(+4.72%) |
Dec 22, 2009 | 12.02 | 12.31 | 11.91 | 12.28 | 127,261 | +0.25(+2.09%) |
Dec 21, 2009 | 11.92 | 12.06 | 11.77 | 12.02 | 94,751 | +0.13(+1.06%) |
Dec 18, 2009 | 11.98 | 12.12 | 11.75 | 11.90 | 263,160 | -0.04(-0.32%) |
Dec 17, 2009 | 11.88 | 12.05 | 11.44 | 11.94 | 289,811 | -0.06(-0.48%) |
Dec 16, 2009 | 11.77 | 12.01 | 11.64 | 12.00 | 206,572 | +0.31(+2.64%) |
Dec 15, 2009 | 11.66 | 11.73 | 11.59 | 11.69 | 155,305 | -0.05(-0.41%) |
Dec 14, 2009 | 11.47 | 11.73 | 11.31 | 11.73 | 148,258 | +0.52(+4.65%) |
Dec 11, 2009 | 11.33 | 11.34 | 11.05 | 11.21 | 134,710 | -0.08(-0.68%) |
Dec 10, 2009 | 11.29 | 11.40 | 10.95 | 11.29 | 200,231 | +0.05(+0.43%) |
Dec 09, 2009 | 11.03 | 11.26 | 10.91 | 11.24 | 135,379 | +0.16(+1.48%) |
Dec 08, 2009 | 10.88 | 11.18 | 10.79 | 11.08 | 162,799 | +0.07(+0.61%) |
Dec 07, 2009 | 10.94 | 11.23 | 10.74 | 11.01 | 121,608 | +0.03(+0.26%) |
Dec 04, 2009 | 10.88 | 11.32 | 10.70 | 10.98 | 160,916 | +0.36(+3.36%) |
Dec 03, 2009 | 10.99 | 11.02 | 10.60 | 10.62 | 111,029 | -0.34(-3.08%) |
Dec 02, 2009 | 10.85 | 11.17 | 10.78 | 10.96 | 186,556 | +0.09(+0.80%) |
Dec 01, 2009 | 10.46 | 10.91 | 10.38 | 10.88 | 216,398 | +0.56(+5.43%) |
Nov 30, 2009 | 10.51 | 10.53 | 10.15 | 10.31 | 221,607 | -0.18(-1.75%) |
Nov 27, 2009 | 10.65 | 10.87 | 10.49 | 10.50 | 113,211 | -0.43(-3.98%) |
Nov 25, 2009 | 11.10 | 11.32 | 10.88 | 10.93 | 327,065 | -0.14(-1.22%) |
Nov 24, 2009 | 11.26 | 11.30 | 10.96 | 11.07 | 90,825 | -0.21(-1.88%) |
Nov 23, 2009 | 11.21 | 11.66 | 11.18 | 11.28 | 202,260 | +0.19(+1.74%) |
Nov 20, 2009 | 10.77 | 11.16 | 10.77 | 11.09 | 161,739 | +0.23(+2.14%) |
Nov 19, 2009 | 10.88 | 10.96 | 10.62 | 10.86 | 159,076 | -0.18(-1.66%) |
Nov 18, 2009 | 11.32 | 11.37 | 10.91 | 11.04 | 465,540 | -0.24(-2.14%) |
Nov 17, 2009 | 11.36 | 11.44 | 11.14 | 11.28 | 146,577 | -0.20(-1.77%) |
Nov 16, 2009 | 11.02 | 11.52 | 10.89 | 11.48 | 483,609 | +0.61(+5.60%) |
Nov 13, 2009 | 10.85 | 11.11 | 10.72 | 10.88 | 204,962 | -0.15(-1.40%) |
Nov 12, 2009 | 11.16 | 11.50 | 10.97 | 11.03 | 286,526 | -0.18(-1.64%) |
Nov 11, 2009 | 10.98 | 11.26 | 10.87 | 11.21 | 209,119 | +0.28(+2.56%) |
Nov 10, 2009 | 11.02 | 11.21 | 10.77 | 10.93 | 217,552 | -0.05(-0.44%) |
Nov 09, 2009 | 11.08 | 11.16 | 10.91 | 10.98 | 151,937 | +0.03(+0.26%) |
Nov 06, 2009 | 10.80 | 11.02 | 10.68 | 10.95 | 129,437 | +0.06(+0.53%) |
Nov 05, 2009 | 10.58 | 11.00 | 10.48 | 10.89 | 162,325 | +0.49(+4.74%) |
Nov 04, 2009 | 10.73 | 10.73 | 10.33 | 10.40 | 258,942 | -0.25(-2.36%) |
Nov 03, 2009 | 10.61 | 10.68 | 10.30 | 10.65 | 232,277 | -0.02(-0.18%) |
Nov 02, 2009 | 11.02 | 11.23 | 10.46 | 10.67 | 243,822 | -0.30(-2.73%) |
Oct 30, 2009 | 11.36 | 11.36 | 10.86 | 10.97 | 256,078 | -0.45(-3.97%) |
Oct 29, 2009 | 11.37 | 11.59 | 11.14 | 11.43 | 226,394 | +0.36(+3.23%) |
Oct 28, 2009 | 12.24 | 12.34 | 11.02 | 11.07 | 672,018 | -1.17(-9.55%) |
Oct 27, 2009 | 12.63 | 12.85 | 12.18 | 12.24 | 269,409 | -0.36(-2.84%) |
Oct 26, 2009 | 12.88 | 13.06 | 12.49 | 12.59 | 341,804 | -0.24(-1.88%) |
Oct 23, 2009 | 12.99 | 13.32 | 12.79 | 12.84 | 290,053 | -0.33(-2.49%) |
Oct 22, 2009 | 13.04 | 13.23 | 12.81 | 13.16 | 226,242 | +0.09(+0.66%) |
Oct 21, 2009 | 13.02 | 13.42 | 13.02 | 13.08 | 499,411 | -0.05(-0.37%) |
Oct 20, 2009 | 13.07 | 13.26 | 13.02 | 13.13 | 326,776 | -0.06(-0.44%) |
Oct 19, 2009 | 13.05 | 13.19 | 12.83 | 13.18 | 218,112 | +0.14(+1.04%) |
Oct 16, 2009 | 13.05 | 13.18 | 12.87 | 13.05 | 276,734 | -0.09(-0.66%) |
Oct 15, 2009 | 13.09 | 13.19 | 13.01 | 13.13 | 240,984 | -0.07(-0.51%) |
Oct 14, 2009 | 13.43 | 13.43 | 13.10 | 13.20 | 234,144 | -0.05(-0.36%) |
Oct 13, 2009 | 13.25 | 13.29 | 12.96 | 13.25 | 310,269 | +0.05(+0.37%) |
Oct 12, 2009 | 13.07 | 13.41 | 12.82 | 13.20 | 502,289 | +0.32(+2.47%) |
Oct 09, 2009 | 12.58 | 12.89 | 12.41 | 12.88 | 313,171 | +0.25(+1.99%) |
Oct 08, 2009 | 12.22 | 12.87 | 11.89 | 12.63 | 841,581 | +0.55(+4.56%) |
Oct 07, 2009 | 11.40 | 12.17 | 11.19 | 12.08 | 1,297,571 | +0.67(+5.84%) |
Oct 06, 2009 | 11.23 | 11.44 | 11.16 | 11.42 | 123,167 | +0.23(+2.07%) |
Oct 05, 2009 | 11.28 | 11.41 | 11.01 | 11.18 | 110,667 | +0.02(+0.17%) |
Oct 02, 2009 | 10.96 | 11.26 | 10.82 | 11.16 | 184,832 | +0.13(+1.14%) |
Oct 01, 2009 | 11.49 | 11.49 | 10.93 | 11.04 | 209,108 | -0.49(-4.27%) |
Sep 30, 2009 | 11.65 | 11.87 | 11.26 | 11.53 | 193,973 | -0.14(-1.24%) |
Sep 29, 2009 | 11.97 | 11.97 | 11.56 | 11.68 | 225,173 | -0.30(-2.50%) |
Sep 28, 2009 | 11.48 | 12.01 | 11.35 | 11.98 | 139,988 | +0.60(+5.26%) |
Sep 25, 2009 | 11.97 | 11.97 | 11.25 | 11.38 | 201,159 | -0.67(-5.53%) |
Sep 24, 2009 | 11.99 | 12.22 | 11.87 | 12.04 | 266,654 | +0.11(+0.89%) |
Sep 23, 2009 | 11.87 | 12.06 | 11.65 | 11.94 | 171,853 | +0.08(+0.65%) |
Sep 22, 2009 | 11.94 | 12.09 | 11.79 | 11.86 | 118,965 | +0.02(+0.16%) |
Sep 21, 2009 | 11.71 | 11.96 | 11.61 | 11.84 | 85,856 | -0.03(-0.24%) |
Sep 18, 2009 | 11.72 | 12.07 | 11.63 | 11.87 | 199,548 | +0.19(+1.65%) |
Sep 17, 2009 | 11.66 | 11.80 | 11.60 | 11.68 | 86,531 | -0.04(-0.33%) |
Sep 16, 2009 | 11.85 | 11.87 | 11.58 | 11.72 | 148,863 | -0.13(-1.06%) |
Sep 15, 2009 | 11.90 | 12.07 | 11.53 | 11.84 | 157,783 | +0.02(+0.16%) |
Sep 14, 2009 | 11.32 | 11.88 | 11.12 | 11.82 | 154,846 | +0.37(+3.20%) |
Sep 11, 2009 | 11.91 | 11.98 | 11.42 | 11.45 | 118,482 | -0.47(-3.97%) |
Sep 10, 2009 | 11.96 | 12.03 | 11.64 | 11.93 | 175,713 | -0.03(-0.26%) |
Sep 09, 2009 | 11.60 | 12.35 | 11.60 | 11.96 | 245,550 | +0.34(+2.93%) |
Sep 08, 2009 | 11.01 | 11.67 | 10.68 | 11.62 | 297,453 | +0.79(+7.31%) |
Sep 04, 2009 | 10.14 | 10.88 | 10.14 | 10.83 | 232,026 | +0.79(+7.89%) |
Sep 03, 2009 | 10.27 | 10.29 | 9.846 | 10.03 | 240,293 | -0.16(-1.61%) |
Sep 02, 2009 | 10.27 | 10.47 | 9.986 | 10.20 | 127,586 | -0.14(-1.31%) |
Sep 01, 2009 | 10.44 | 10.96 | 9.900 | 10.33 | 221,006 | -0.19(-1.84%) |
Aug 31, 2009 | 10.71 | 10.89 | 10.46 | 10.53 | 148,863 | -0.33(-3.02%) |
Aug 28, 2009 | 11.07 | 11.24 | 10.63 | 10.86 | 134,027 | -0.13(-1.14%) |
Aug 27, 2009 | 11.16 | 11.24 | 10.79 | 10.98 | 155,525 | -0.13(-1.13%) |
Aug 26, 2009 | 10.87 | 11.24 | 10.78 | 11.11 | 108,253 | +0.26(+2.40%) |
Aug 25, 2009 | 10.88 | 11.06 | 10.73 | 10.85 | 87,768 | +0.07(+0.63%) |
Aug 24, 2009 | 10.83 | 11.00 | 10.67 | 10.78 | 122,576 | +0.01(+0.09%) |
Aug 21, 2009 | 10.45 | 10.81 | 10.30 | 10.77 | 204,437 | +0.49(+4.79%) |
Aug 20, 2009 | 10.14 | 10.35 | 10.05 | 10.28 | 102,983 | +0.16(+1.62%) |
Aug 19, 2009 | 9.658 | 10.17 | 9.658 | 10.11 | 272,243 | +0.47(+4.91%) |
Aug 18, 2009 | 9.658 | 9.938 | 9.562 | 9.639 | 129,065 | +0.04(+0.40%) |
Aug 17, 2009 | 9.687 | 9.996 | 9.465 | 9.600 | 200,128 | -0.35(-3.50%) |
Aug 14, 2009 | 10.11 | 10.22 | 9.658 | 9.948 | 184,587 | -0.17(-1.72%) |
Aug 13, 2009 | 10.31 | 10.60 | 9.890 | 10.12 | 144,830 | -0.08(-0.76%) |
Aug 12, 2009 | 9.880 | 10.66 | 9.851 | 10.20 | 260,619 | +0.38(+3.84%) |
Aug 11, 2009 | 11.28 | 11.56 | 9.706 | 9.822 | 788,620 | -2.52(-20.42%) |
Aug 10, 2009 | 12.07 | 12.48 | 12.07 | 12.34 | 193,436 | +0.21(+1.75%) |
Aug 07, 2009 | 11.91 | 12.41 | 11.91 | 12.13 | 332,286 | +0.51(+4.41%) |
Aug 06, 2009 | 11.57 | 11.96 | 11.29 | 11.62 | 253,280 | +0.14(+1.26%) |
Aug 05, 2009 | 11.71 | 11.90 | 11.36 | 11.47 | 101,919 | -0.26(-2.22%) |
Aug 04, 2009 | 11.85 | 12.24 | 11.63 | 11.73 | 169,539 | -0.25(-2.09%) |
Aug 03, 2009 | 11.89 | 11.99 | 11.65 | 11.99 | 104,721 | +0.25(+2.14%) |
Jul 31, 2009 | 11.79 | 12.05 | 11.58 | 11.73 | 114,670 | -0.08(-0.65%) |
Jul 30, 2009 | 11.46 | 12.04 | 11.36 | 11.81 | 226,345 | +0.46(+4.09%) |
Jul 29, 2009 | 11.25 | 11.53 | 11.12 | 11.35 | 86,155 | -0.05(-0.42%) |
Jul 28, 2009 | 11.49 | 11.76 | 11.20 | 11.40 | 151,178 | -0.23(-1.99%) |
Jul 27, 2009 | 11.96 | 11.97 | 11.54 | 11.63 | 175,353 | -0.35(-2.90%) |
Jul 24, 2009 | 11.44 | 12.04 | 11.30 | 11.98 | 257,007 | +0.41(+3.51%) |
Jul 23, 2009 | 10.83 | 11.63 | 10.71 | 11.57 | 194,311 | +0.69(+6.30%) |
Jul 22, 2009 | 10.67 | 10.89 | 10.49 | 10.88 | 105,084 | +0.12(+1.08%) |
Jul 21, 2009 | 10.65 | 10.81 | 10.33 | 10.77 | 202,646 | +0.21(+2.01%) |
Jul 20, 2009 | 10.76 | 10.89 | 10.33 | 10.56 | 172,091 | -0.11(-1.00%) |
Jul 17, 2009 | 10.44 | 10.81 | 10.27 | 10.66 | 212,832 | +0.27(+2.60%) |
Jul 16, 2009 | 9.716 | 10.45 | 9.716 | 10.39 | 189,094 | +0.65(+6.64%) |
Jul 15, 2009 | 9.185 | 9.793 | 9.175 | 9.745 | 151,468 | +0.67(+7.34%) |
Jul 14, 2009 | 8.953 | 9.195 | 8.953 | 9.079 | 69,184 | +0.11(+1.18%) |
Jul 13, 2009 | 8.692 | 8.982 | 8.557 | 8.972 | 97,594 | +0.11(+1.20%) |
Jul 10, 2009 | 8.963 | 9.146 | 8.741 | 8.866 | 78,501 | -0.14(-1.50%) |
Jul 09, 2009 | 9.272 | 9.272 | 8.963 | 9.001 | 75,926 | -0.22(-2.41%) |
Jul 08, 2009 | 9.281 | 9.378 | 8.914 | 9.224 | 179,115 | -0.06(-0.62%) |
Jul 07, 2009 | 9.562 | 9.687 | 9.262 | 9.281 | 120,738 | -0.23(-2.44%) |
Jul 06, 2009 | 9.813 | 9.832 | 9.417 | 9.513 | 107,967 | -0.36(-3.62%) |
Jul 02, 2009 | 9.552 | 10.03 | 9.552 | 9.871 | 189,234 | +0.02(+0.20%) |
Jul 01, 2009 | 9.581 | 9.986 | 9.542 | 9.851 | 147,639 | +0.41(+4.29%) |
Jun 30, 2009 | 10.03 | 10.03 | 9.427 | 9.446 | 173,296 | -0.26(-2.69%) |
Jun 29, 2009 | 9.793 | 10.04 | 9.397 | 9.706 | 346,622 | -0.11(-1.08%) |
Jun 26, 2009 | 9.581 | 9.890 | 9.281 | 9.813 | 338,349 | +0.12(+1.20%) |
Jun 25, 2009 | 9.417 | 9.706 | 9.175 | 9.697 | 149,352 | +0.10(+1.01%) |
Jun 24, 2009 | 9.436 | 9.827 | 9.368 | 9.600 | 160,563 | +0.23(+2.47%) |
Jun 23, 2009 | 9.301 | 9.513 | 9.185 | 9.368 | 268,855 | +0.13(+1.36%) |
Jun 22, 2009 | 9.465 | 9.562 | 9.233 | 9.243 | 139,583 | -0.26(-2.74%) |
Jun 19, 2009 | 9.504 | 9.591 | 9.320 | 9.504 | 242,102 | +0.00(+0.00%) |
Jun 18, 2009 | 9.117 | 9.600 | 9.030 | 9.504 | 165,989 | +0.38(+4.13%) |
Jun 17, 2009 | 9.243 | 9.301 | 8.876 | 9.127 | 165,977 | -0.14(-1.46%) |
Jun 16, 2009 | 9.494 | 9.668 | 9.175 | 9.262 | 188,598 | -0.25(-2.64%) |
Jun 15, 2009 | 9.764 | 9.822 | 9.349 | 9.513 | 177,341 | -0.48(-4.83%) |
Jun 12, 2009 | 9.793 | 9.996 | 9.629 | 9.996 | 145,482 | +0.14(+1.37%) |
Jun 11, 2009 | 9.706 | 10.04 | 9.706 | 9.861 | 173,514 | +0.15(+1.59%) |
Jun 10, 2009 | 9.967 | 10.09 | 9.417 | 9.706 | 310,349 | -0.14(-1.37%) |
Jun 09, 2009 | 9.832 | 10.03 | 9.658 | 9.842 | 242,013 | +0.04(+0.39%) |
Jun 08, 2009 | 9.793 | 10.01 | 9.668 | 9.803 | 317,664 | -0.15(-1.55%) |
Jun 05, 2009 | 9.658 | 9.977 | 9.562 | 9.958 | 257,474 | +0.35(+3.62%) |
Jun 04, 2009 | 9.397 | 9.629 | 9.303 | 9.610 | 147,665 | +0.25(+2.68%) |
Jun 03, 2009 | 9.455 | 9.562 | 9.146 | 9.359 | 196,954 | -0.14(-1.52%) |
Jun 02, 2009 | 9.059 | 9.658 | 9.002 | 9.504 | 188,805 | +0.42(+4.57%) |
Jun 01, 2009 | 8.692 | 9.301 | 8.644 | 9.088 | 284,263 | +0.60(+7.05%) |
May 29, 2009 | 8.374 | 8.555 | 8.161 | 8.489 | 163,955 | +0.13(+1.50%) |
May 28, 2009 | 8.238 | 8.461 | 7.862 | 8.364 | 200,094 | +0.15(+1.88%) |
May 27, 2009 | 8.335 | 8.615 | 8.200 | 8.209 | 207,306 | -0.15(-1.85%) |
May 26, 2009 | 7.775 | 8.374 | 7.775 | 8.364 | 190,010 | +0.54(+6.91%) |
May 22, 2009 | 8.142 | 8.215 | 7.784 | 7.823 | 159,386 | -0.28(-3.46%) |
May 21, 2009 | 8.229 | 8.422 | 7.929 | 8.103 | 208,532 | -0.22(-2.67%) |
May 20, 2009 | 8.403 | 8.828 | 8.248 | 8.325 | 167,699 | -0.03(-0.35%) |
May 19, 2009 | 8.451 | 8.529 | 8.209 | 8.354 | 152,307 | -0.19(-2.26%) |
May 18, 2009 | 8.325 | 8.644 | 8.306 | 8.547 | 136,680 | +0.35(+4.24%) |
May 15, 2009 | 8.325 | 8.451 | 8.113 | 8.200 | 158,080 | -0.15(-1.85%) |
May 14, 2009 | 8.238 | 8.480 | 8.161 | 8.354 | 226,060 | +0.12(+1.41%) |
May 13, 2009 | 8.837 | 8.876 | 8.229 | 8.238 | 288,942 | -0.79(-8.77%) |
May 12, 2009 | 9.349 | 9.426 | 8.847 | 9.030 | 282,099 | -0.01(-0.11%) |
May 11, 2009 | 9.426 | 9.542 | 8.934 | 9.040 | 274,935 | -0.63(-6.49%) |
May 08, 2009 | 9.687 | 9.986 | 8.982 | 9.668 | 485,530 | -0.37(-3.66%) |
May 07, 2009 | 10.65 | 10.75 | 9.813 | 10.03 | 256,094 | -0.45(-4.33%) |
May 06, 2009 | 10.96 | 11.11 | 10.29 | 10.49 | 349,721 | -0.39(-3.55%) |
May 05, 2009 | 11.44 | 11.48 | 10.64 | 10.88 | 414,043 | -0.70(-6.01%) |
May 04, 2009 | 11.21 | 11.58 | 11.02 | 11.57 | 297,204 | +0.52(+4.72%) |