Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.93 | 19.06 | 18.47 | 18.68 | 3,146,165 | -0.21(-1.10%) |
Apr 29, 2010 | 18.61 | 19.06 | 18.05 | 18.89 | 3,722,898 | +1.75(+10.19%) |
Apr 28, 2010 | 17.22 | 17.35 | 17.03 | 17.14 | 1,063,413 | +0.08(+0.50%) |
Apr 27, 2010 | 17.42 | 17.61 | 17.01 | 17.06 | 1,165,799 | -0.48(-2.76%) |
Apr 26, 2010 | 17.76 | 18.01 | 17.48 | 17.54 | 993,431 | -0.24(-1.37%) |
Apr 23, 2010 | 17.53 | 17.81 | 17.36 | 17.78 | 1,007,203 | +0.23(+1.30%) |
Apr 22, 2010 | 17.11 | 17.58 | 16.88 | 17.56 | 1,179,000 | +0.27(+1.54%) |
Apr 21, 2010 | 16.85 | 17.34 | 16.85 | 17.29 | 1,422,907 | +0.42(+2.49%) |
Apr 20, 2010 | 16.82 | 17.13 | 16.73 | 16.87 | 1,020,487 | +0.17(+1.02%) |
Apr 19, 2010 | 16.79 | 17.03 | 16.54 | 16.70 | 990,414 | -0.15(-0.91%) |
Apr 16, 2010 | 17.02 | 17.11 | 16.83 | 16.85 | 1,876,013 | -0.28(-1.64%) |
Apr 15, 2010 | 16.74 | 17.28 | 16.68 | 17.14 | 1,308,600 | +0.39(+2.31%) |
Apr 14, 2010 | 16.59 | 16.78 | 16.52 | 16.75 | 667,784 | +0.27(+1.61%) |
Apr 13, 2010 | 16.39 | 16.50 | 16.28 | 16.48 | 461,750 | +0.02(+0.10%) |
Apr 12, 2010 | 16.46 | 16.55 | 16.36 | 16.47 | 585,731 | +0.01(+0.03%) |
Apr 09, 2010 | 16.27 | 16.46 | 16.19 | 16.46 | 788,263 | +0.19(+1.18%) |
Apr 08, 2010 | 16.24 | 16.35 | 16.17 | 16.27 | 1,055,307 | -0.09(-0.55%) |
Apr 07, 2010 | 16.33 | 16.46 | 16.27 | 16.36 | 1,809,649 | +0.03(+0.19%) |
Apr 06, 2010 | 16.33 | 16.52 | 16.30 | 16.33 | 823,191 | -0.05(-0.29%) |
Apr 05, 2010 | 16.25 | 16.46 | 16.24 | 16.38 | 657,113 | +0.21(+1.28%) |
Apr 01, 2010 | 16.05 | 16.17 | 16.17 | 16.17 | 1,119,188 | +0.23(+1.47%) |
Mar 31, 2010 | 15.97 | 16.30 | 15.87 | 15.94 | 1,998,207 | +0.03(+0.17%) |
Mar 30, 2010 | 16.00 | 16.22 | 15.72 | 15.91 | 1,373,642 | -0.10(-0.60%) |
Mar 29, 2010 | 15.38 | 16.03 | 15.38 | 16.00 | 2,031,764 | +0.75(+4.91%) |
Mar 26, 2010 | 15.00 | 15.27 | 15.00 | 15.26 | 950,031 | +0.29(+1.92%) |
Mar 25, 2010 | 15.11 | 15.34 | 14.96 | 14.97 | 730,658 | -0.08(-0.56%) |
Mar 24, 2010 | 15.17 | 15.19 | 15.01 | 15.05 | 703,561 | -0.14(-0.91%) |
Mar 23, 2010 | 14.85 | 15.22 | 14.81 | 15.19 | 565,224 | +0.72(+4.99%) |
Mar 22, 2010 | 14.57 | 14.88 | 14.39 | 14.47 | 949,142 | -0.27(-1.84%) |
Mar 19, 2010 | 15.40 | 15.40 | 14.74 | 14.74 | 1,456,275 | -0.59(-3.88%) |
Mar 18, 2010 | 15.17 | 15.38 | 15.14 | 15.34 | 1,359,441 | +0.19(+1.26%) |
Mar 17, 2010 | 14.87 | 15.27 | 14.80 | 15.14 | 1,046,999 | +0.32(+2.19%) |
Mar 16, 2010 | 14.62 | 14.93 | 14.62 | 14.82 | 1,029,214 | +0.22(+1.49%) |
Mar 15, 2010 | 14.54 | 14.61 | 14.52 | 14.60 | 1,030,005 | -0.20(-1.36%) |
Mar 12, 2010 | 14.88 | 14.90 | 14.75 | 14.80 | 1,043,588 | +0.01(+0.07%) |
Mar 11, 2010 | 14.68 | 14.83 | 14.57 | 14.79 | 1,040,259 | +0.01(+0.07%) |
Mar 10, 2010 | 14.35 | 14.78 | 14.33 | 14.78 | 972,913 | +0.36(+2.47%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.40 | 14.43 | 2,002,922 | -0.30(-2.05%) |
Mar 08, 2010 | 14.70 | 14.89 | 14.69 | 14.73 | 1,145,387 | +0.00(+0.00%) |
Mar 05, 2010 | 14.51 | 14.74 | 14.45 | 14.73 | 1,468,320 | +0.39(+2.74%) |
Mar 04, 2010 | 14.37 | 14.50 | 14.21 | 14.34 | 1,238,588 | -0.06(-0.41%) |
Mar 03, 2010 | 14.42 | 14.52 | 14.39 | 14.40 | 968,245 | -0.02(-0.15%) |
Mar 02, 2010 | 14.33 | 14.52 | 14.31 | 14.42 | 1,425,122 | +0.12(+0.82%) |
Mar 01, 2010 | 14.02 | 14.33 | 14.00 | 14.30 | 1,058,304 | +0.37(+2.67%) |
Feb 26, 2010 | 13.97 | 14.03 | 13.77 | 13.93 | 684,243 | +0.01(+0.08%) |
Feb 25, 2010 | 13.47 | 13.94 | 13.41 | 13.92 | 1,075,292 | +0.06(+0.42%) |
Feb 24, 2010 | 13.84 | 13.89 | 13.59 | 13.86 | 1,335,168 | +0.07(+0.50%) |
Feb 23, 2010 | 13.99 | 14.10 | 13.75 | 13.79 | 1,020,225 | -0.27(-1.89%) |
Feb 22, 2010 | 14.14 | 14.16 | 13.87 | 14.06 | 1,350,543 | -0.04(-0.26%) |
Feb 19, 2010 | 13.82 | 14.20 | 13.77 | 14.09 | 1,444,586 | +0.20(+1.45%) |
Feb 18, 2010 | 13.85 | 14.11 | 13.68 | 13.89 | 1,556,552 | +0.04(+0.27%) |
Feb 17, 2010 | 13.48 | 14.02 | 13.40 | 13.85 | 2,596,826 | +0.45(+3.36%) |
Feb 16, 2010 | 13.24 | 13.40 | 13.16 | 13.40 | 781,880 | +0.28(+2.10%) |
Feb 12, 2010 | 12.70 | 13.13 | 13.13 | 13.13 | 2,327,921 | +0.35(+2.73%) |
Feb 11, 2010 | 12.54 | 12.89 | 12.49 | 12.78 | 1,238,878 | +0.24(+1.90%) |
Feb 10, 2010 | 12.59 | 12.72 | 12.44 | 12.54 | 941,785 | -0.09(-0.71%) |
Feb 09, 2010 | 12.45 | 12.89 | 12.45 | 12.63 | 2,000,432 | +0.32(+2.62%) |
Feb 08, 2010 | 12.00 | 12.51 | 11.96 | 12.31 | 2,027,822 | +0.32(+2.65%) |
Feb 05, 2010 | 12.37 | 12.38 | 11.66 | 11.99 | 2,864,027 | -0.34(-2.79%) |
Feb 04, 2010 | 12.84 | 12.85 | 12.34 | 12.34 | 1,810,582 | -0.69(-5.28%) |
Feb 03, 2010 | 12.77 | 13.03 | 12.68 | 13.02 | 2,165,143 | +0.24(+1.86%) |
Feb 02, 2010 | 11.73 | 13.03 | 11.73 | 12.79 | 3,347,983 | +0.21(+1.68%) |
Feb 01, 2010 | 11.93 | 12.76 | 11.84 | 12.57 | 3,674,354 | +0.71(+6.02%) |
Jan 29, 2010 | 12.18 | 12.31 | 11.84 | 11.86 | 2,220,327 | -0.26(-2.14%) |
Jan 28, 2010 | 12.38 | 12.40 | 12.11 | 12.12 | 1,758,464 | -0.24(-1.93%) |
Jan 27, 2010 | 12.48 | 12.54 | 12.24 | 12.36 | 1,271,573 | -0.20(-1.56%) |
Jan 26, 2010 | 12.59 | 12.72 | 12.53 | 12.55 | 1,621,701 | -0.12(-0.92%) |
Jan 25, 2010 | 12.45 | 12.72 | 12.31 | 12.67 | 1,899,413 | +0.39(+3.15%) |
Jan 22, 2010 | 12.72 | 12.82 | 12.22 | 12.28 | 1,655,968 | -0.47(-3.65%) |
Jan 21, 2010 | 13.47 | 13.47 | 12.72 | 12.75 | 1,596,955 | -0.75(-5.53%) |
Jan 20, 2010 | 13.52 | 13.54 | 13.21 | 13.49 | 1,133,088 | -0.09(-0.66%) |
Jan 19, 2010 | 13.22 | 13.66 | 13.13 | 13.58 | 1,238,866 | +0.35(+2.68%) |
Jan 15, 2010 | 13.60 | 13.23 | 13.23 | 13.23 | 1,244,367 | -0.39(-2.84%) |
Jan 14, 2010 | 13.56 | 13.72 | 13.48 | 13.62 | 892,679 | +0.05(+0.35%) |
Jan 13, 2010 | 13.56 | 13.61 | 13.27 | 13.57 | 890,373 | +0.04(+0.31%) |
Jan 12, 2010 | 13.64 | 13.67 | 13.16 | 13.53 | 2,077,736 | -0.24(-1.77%) |
Jan 11, 2010 | 14.30 | 14.30 | 13.69 | 13.77 | 2,386,169 | -0.37(-2.62%) |
Jan 08, 2010 | 13.74 | 14.20 | 13.67 | 14.14 | 2,455,334 | +0.40(+2.93%) |
Jan 07, 2010 | 13.21 | 13.80 | 13.20 | 13.74 | 3,278,442 | +0.51(+3.84%) |
Jan 06, 2010 | 12.81 | 13.25 | 12.77 | 13.23 | 2,035,768 | +0.39(+3.01%) |
Jan 05, 2010 | 12.76 | 13.05 | 12.55 | 12.84 | 1,953,681 | +0.04(+0.29%) |
Jan 04, 2010 | 12.64 | 13.04 | 12.63 | 12.81 | 1,571,361 | +0.26(+2.07%) |
Dec 31, 2009 | 12.94 | 12.55 | 12.55 | 12.55 | 919,528 | -0.37(-2.87%) |
Dec 30, 2009 | 12.91 | 13.02 | 12.84 | 12.92 | 674,037 | -0.08(-0.65%) |
Dec 29, 2009 | 13.03 | 13.05 | 12.93 | 13.00 | 770,103 | -0.03(-0.20%) |
Dec 28, 2009 | 13.08 | 13.10 | 12.83 | 13.03 | 736,654 | +0.04(+0.28%) |
Dec 24, 2009 | 12.95 | 13.04 | 12.93 | 12.99 | 200,019 | +0.06(+0.45%) |
Dec 23, 2009 | 12.89 | 13.02 | 12.84 | 12.93 | 711,806 | +0.06(+0.49%) |
Dec 22, 2009 | 13.08 | 13.08 | 12.73 | 12.87 | 1,300,340 | -0.05(-0.41%) |
Dec 21, 2009 | 12.77 | 13.03 | 12.71 | 12.92 | 1,324,770 | +0.29(+2.30%) |
Dec 18, 2009 | 12.48 | 12.63 | 12.16 | 12.63 | 5,039,876 | +0.18(+1.44%) |
Dec 17, 2009 | 12.84 | 12.86 | 12.45 | 12.45 | 2,198,658 | -0.51(-3.92%) |
Dec 16, 2009 | 13.22 | 13.31 | 12.94 | 12.96 | 1,784,485 | -0.16(-1.25%) |
Dec 15, 2009 | 13.08 | 13.32 | 13.04 | 13.12 | 1,355,869 | -0.07(-0.56%) |
Dec 14, 2009 | 13.14 | 13.21 | 13.07 | 13.20 | 1,666,133 | +0.11(+0.85%) |
Dec 11, 2009 | 13.19 | 13.26 | 12.87 | 13.09 | 1,017,278 | -0.03(-0.24%) |
Dec 10, 2009 | 13.19 | 13.39 | 13.01 | 13.12 | 838,431 | +0.08(+0.61%) |
Dec 09, 2009 | 13.02 | 13.18 | 12.89 | 13.04 | 1,355,194 | -0.01(-0.04%) |
Dec 08, 2009 | 13.05 | 13.13 | 12.85 | 13.04 | 1,108,598 | -0.13(-1.00%) |
Dec 07, 2009 | 13.14 | 13.28 | 13.06 | 13.18 | 891,656 | +0.01(+0.08%) |
Dec 04, 2009 | 12.85 | 13.20 | 12.70 | 13.17 | 1,449,328 | +0.38(+2.94%) |
Dec 03, 2009 | 12.96 | 13.10 | 12.75 | 12.79 | 1,235,007 | -0.11(-0.82%) |
Dec 02, 2009 | 13.05 | 13.23 | 12.82 | 12.90 | 1,760,820 | -0.21(-1.62%) |
Dec 01, 2009 | 13.17 | 13.29 | 12.96 | 13.11 | 3,065,080 | +0.05(+0.41%) |
Nov 30, 2009 | 13.21 | 13.25 | 12.91 | 13.05 | 2,631,923 | -0.15(-1.16%) |
Nov 27, 2009 | 12.96 | 13.30 | 12.82 | 13.21 | 329,089 | -0.22(-1.66%) |
Nov 25, 2009 | 13.54 | 13.54 | 13.38 | 13.43 | 1,311,529 | -0.02(-0.16%) |
Nov 24, 2009 | 13.51 | 13.58 | 13.40 | 13.45 | 3,156,634 | -0.10(-0.74%) |
Nov 23, 2009 | 13.61 | 13.82 | 13.48 | 13.55 | 2,580,346 | +0.25(+1.91%) |
Nov 20, 2009 | 13.11 | 13.32 | 13.06 | 13.30 | 1,069,748 | +0.06(+0.48%) |
Nov 19, 2009 | 13.38 | 13.38 | 13.05 | 13.23 | 1,295,705 | -0.21(-1.57%) |
Nov 18, 2009 | 13.33 | 13.46 | 13.16 | 13.45 | 1,067,635 | +0.07(+0.51%) |
Nov 17, 2009 | 13.16 | 13.40 | 13.08 | 13.38 | 846,294 | +0.13(+0.96%) |
Nov 16, 2009 | 12.94 | 13.36 | 12.94 | 13.25 | 893,059 | +0.40(+3.09%) |
Nov 13, 2009 | 12.71 | 12.93 | 12.49 | 12.85 | 1,213,847 | -0.03(-0.21%) |
Nov 12, 2009 | 12.94 | 13.10 | 12.85 | 12.88 | 1,308,539 | -0.10(-0.77%) |
Nov 11, 2009 | 12.98 | 13.09 | 12.87 | 12.98 | 867,931 | +0.05(+0.37%) |
Nov 10, 2009 | 12.74 | 12.96 | 12.64 | 12.93 | 1,245,371 | +0.15(+1.16%) |
Nov 09, 2009 | 12.63 | 12.83 | 12.56 | 12.79 | 884,219 | +0.33(+2.63%) |
Nov 06, 2009 | 12.17 | 12.48 | 12.13 | 12.46 | 1,219,344 | +0.14(+1.16%) |
Nov 05, 2009 | 12.28 | 12.39 | 12.15 | 12.31 | 1,951,172 | +0.17(+1.39%) |
Nov 04, 2009 | 12.27 | 12.46 | 12.05 | 12.14 | 2,027,353 | +0.02(+0.13%) |
Nov 03, 2009 | 11.55 | 12.15 | 11.44 | 12.13 | 2,207,015 | +0.52(+4.47%) |
Nov 02, 2009 | 11.78 | 12.02 | 11.44 | 11.61 | 2,297,293 | -0.05(-0.41%) |
Oct 30, 2009 | 12.09 | 12.22 | 11.54 | 11.66 | 1,979,094 | -0.49(-4.01%) |
Oct 29, 2009 | 11.45 | 12.50 | 11.23 | 12.14 | 3,854,748 | +1.08(+9.81%) |
Oct 28, 2009 | 11.74 | 11.74 | 11.03 | 11.06 | 1,738,286 | -0.70(-5.98%) |
Oct 27, 2009 | 12.16 | 12.25 | 11.71 | 11.76 | 1,019,056 | -0.39(-3.22%) |
Oct 26, 2009 | 12.37 | 12.75 | 12.10 | 12.16 | 655,372 | -0.21(-1.71%) |
Oct 23, 2009 | 12.40 | 12.44 | 12.28 | 12.37 | 714,563 | -0.23(-1.85%) |
Oct 22, 2009 | 12.56 | 12.66 | 12.34 | 12.60 | 1,043,375 | -0.02(-0.17%) |
Oct 21, 2009 | 12.36 | 12.86 | 12.31 | 12.62 | 1,478,662 | +0.20(+1.58%) |
Oct 20, 2009 | 12.17 | 12.44 | 12.14 | 12.43 | 1,467,403 | +0.02(+0.13%) |
Oct 19, 2009 | 12.09 | 12.54 | 12.03 | 12.41 | 781,570 | +0.39(+3.21%) |
Oct 16, 2009 | 12.01 | 12.20 | 11.93 | 12.02 | 1,049,522 | -0.14(-1.17%) |
Oct 15, 2009 | 12.10 | 12.35 | 12.06 | 12.17 | 1,631,731 | -0.06(-0.52%) |
Oct 14, 2009 | 12.26 | 12.38 | 12.09 | 12.23 | 1,512,281 | +0.17(+1.45%) |
Oct 13, 2009 | 12.14 | 12.16 | 11.84 | 12.05 | 650,763 | -0.11(-0.87%) |
Oct 12, 2009 | 12.32 | 12.36 | 12.10 | 12.16 | 395,861 | -0.03(-0.22%) |
Oct 09, 2009 | 12.05 | 12.21 | 12.00 | 12.19 | 590,788 | +0.07(+0.61%) |
Oct 08, 2009 | 12.04 | 12.22 | 11.93 | 12.11 | 1,139,719 | +0.19(+1.60%) |
Oct 07, 2009 | 12.00 | 12.19 | 11.83 | 11.92 | 906,789 | -0.15(-1.27%) |
Oct 06, 2009 | 12.05 | 12.55 | 11.95 | 12.08 | 1,327,996 | +0.17(+1.47%) |
Oct 05, 2009 | 11.61 | 11.95 | 11.57 | 11.90 | 1,118,394 | +0.39(+3.35%) |
Oct 02, 2009 | 11.67 | 11.74 | 11.37 | 11.52 | 1,499,928 | -0.32(-2.73%) |
Oct 01, 2009 | 12.30 | 12.33 | 11.82 | 11.84 | 1,276,345 | -0.56(-4.52%) |
Sep 30, 2009 | 12.81 | 12.93 | 12.31 | 12.40 | 2,038,599 | -0.41(-3.18%) |
Sep 29, 2009 | 12.75 | 13.03 | 12.67 | 12.81 | 2,360,636 | +0.07(+0.54%) |
Sep 28, 2009 | 12.50 | 12.86 | 12.37 | 12.74 | 1,115,440 | +0.27(+2.16%) |
Sep 25, 2009 | 12.47 | 12.65 | 12.37 | 12.47 | 1,000,312 | -0.01(-0.04%) |
Sep 24, 2009 | 12.53 | 12.85 | 12.36 | 12.47 | 1,337,985 | -0.04(-0.34%) |
Sep 23, 2009 | 12.71 | 12.84 | 12.50 | 12.52 | 1,022,741 | -0.19(-1.50%) |
Sep 22, 2009 | 12.59 | 13.03 | 12.57 | 12.71 | 1,711,981 | +0.25(+2.04%) |
Sep 21, 2009 | 12.58 | 12.70 | 12.39 | 12.45 | 1,237,560 | -0.23(-1.80%) |
Sep 18, 2009 | 12.98 | 13.12 | 12.65 | 12.68 | 2,206,578 | -0.23(-1.80%) |
Sep 17, 2009 | 12.67 | 13.15 | 12.63 | 12.91 | 3,358,643 | +0.67(+5.45%) |
Sep 16, 2009 | 12.14 | 12.68 | 12.09 | 12.25 | 1,400,611 | +0.13(+1.05%) |
Sep 15, 2009 | 12.11 | 12.39 | 12.02 | 12.12 | 755,549 | +0.03(+0.22%) |
Sep 14, 2009 | 11.93 | 12.12 | 11.70 | 12.09 | 930,896 | +0.05(+0.44%) |
Sep 11, 2009 | 11.96 | 12.54 | 11.94 | 12.04 | 1,601,381 | -0.02(-0.18%) |
Sep 10, 2009 | 11.50 | 12.10 | 11.45 | 12.06 | 1,239,023 | +0.51(+4.45%) |
Sep 09, 2009 | 11.35 | 11.56 | 11.18 | 11.55 | 719,374 | +0.16(+1.39%) |
Sep 08, 2009 | 11.32 | 11.49 | 11.29 | 11.39 | 787,653 | +0.20(+1.75%) |
Sep 04, 2009 | 10.83 | 11.28 | 10.68 | 11.19 | 680,979 | +0.37(+3.37%) |
Sep 03, 2009 | 10.76 | 10.92 | 10.65 | 10.83 | 569,111 | +0.10(+0.94%) |
Sep 02, 2009 | 10.88 | 10.94 | 10.63 | 10.73 | 1,633,060 | -0.15(-1.36%) |
Sep 01, 2009 | 11.12 | 11.72 | 10.74 | 10.87 | 2,632,775 | -0.30(-2.65%) |
Aug 31, 2009 | 11.74 | 11.82 | 11.04 | 11.17 | 1,661,235 | -0.67(-5.67%) |
Aug 28, 2009 | 11.72 | 11.85 | 11.49 | 11.84 | 2,431,785 | +0.23(+2.01%) |
Aug 27, 2009 | 11.18 | 11.67 | 10.87 | 11.61 | 2,070,538 | +0.30(+2.67%) |
Aug 26, 2009 | 11.18 | 11.34 | 11.02 | 11.31 | 1,244,807 | +0.10(+0.85%) |
Aug 25, 2009 | 11.10 | 11.25 | 10.96 | 11.21 | 801,353 | +0.23(+2.07%) |
Aug 24, 2009 | 11.14 | 11.29 | 10.88 | 10.99 | 1,334,997 | -0.17(-1.52%) |
Aug 21, 2009 | 11.00 | 11.35 | 10.86 | 11.16 | 984,093 | +0.30(+2.78%) |
Aug 20, 2009 | 10.67 | 10.91 | 10.62 | 10.85 | 629,232 | +0.14(+1.28%) |
Aug 19, 2009 | 10.43 | 10.74 | 10.21 | 10.72 | 1,135,940 | +0.21(+1.96%) |
Aug 18, 2009 | 10.36 | 10.63 | 10.35 | 10.51 | 500,409 | -0.11(-1.05%) |
Aug 17, 2009 | 10.49 | 10.66 | 10.20 | 10.62 | 851,077 | -0.19(-1.76%) |
Aug 14, 2009 | 11.12 | 11.12 | 10.66 | 10.81 | 502,323 | -0.24(-2.16%) |
Aug 13, 2009 | 11.22 | 11.33 | 10.86 | 11.05 | 885,785 | -0.11(-1.00%) |
Aug 12, 2009 | 10.76 | 11.29 | 10.76 | 11.16 | 904,966 | +0.39(+3.64%) |
Aug 11, 2009 | 10.91 | 11.00 | 10.71 | 10.77 | 708,894 | -0.16(-1.50%) |
Aug 10, 2009 | 10.96 | 11.08 | 10.82 | 10.93 | 665,127 | -0.13(-1.19%) |
Aug 07, 2009 | 10.81 | 11.17 | 10.81 | 11.07 | 1,194,957 | +0.34(+3.21%) |
Aug 06, 2009 | 11.04 | 11.05 | 10.62 | 10.72 | 1,414,618 | -0.23(-2.13%) |
Aug 05, 2009 | 11.25 | 11.25 | 10.79 | 10.95 | 991,493 | -0.37(-3.27%) |
Aug 04, 2009 | 11.50 | 11.50 | 11.09 | 11.32 | 1,504,783 | -0.23(-2.02%) |
Aug 03, 2009 | 10.85 | 11.62 | 10.80 | 11.56 | 2,152,740 | +0.77(+7.16%) |
Jul 31, 2009 | 10.73 | 11.01 | 10.58 | 10.78 | 1,420,967 | +0.06(+0.59%) |
Jul 30, 2009 | 9.869 | 10.86 | 9.848 | 10.72 | 2,337,859 | +0.89(+9.04%) |
Jul 29, 2009 | 9.414 | 10.28 | 9.409 | 9.832 | 3,983,716 | -0.89(-8.29%) |
Jul 28, 2009 | 10.66 | 11.21 | 10.45 | 10.72 | 1,868,471 | -0.08(-0.74%) |
Jul 27, 2009 | 10.83 | 10.96 | 10.58 | 10.80 | 1,424,083 | +0.13(+1.24%) |
Jul 24, 2009 | 10.24 | 10.69 | 9.959 | 10.67 | 2,662 | +0.30(+2.91%) |
Jul 23, 2009 | 9.959 | 10.45 | 9.896 | 10.37 | 991,478 | +0.37(+3.65%) |
Jul 22, 2009 | 9.933 | 10.04 | 9.848 | 10.00 | 957,284 | -0.01(-0.11%) |
Jul 21, 2009 | 10.05 | 10.12 | 9.851 | 10.01 | 923,056 | -0.02(-0.16%) |
Jul 20, 2009 | 9.711 | 10.05 | 9.711 | 10.03 | 884,636 | +0.31(+3.21%) |
Jul 17, 2009 | 9.721 | 9.869 | 9.562 | 9.716 | 781,338 | -0.02(-0.22%) |
Jul 16, 2009 | 9.515 | 9.790 | 9.404 | 9.737 | 953,215 | +0.16(+1.66%) |
Jul 15, 2009 | 9.192 | 9.658 | 9.192 | 9.578 | 1,086,840 | +0.53(+5.91%) |
Jul 14, 2009 | 8.896 | 9.155 | 8.859 | 9.044 | 1,322,984 | +0.05(+0.53%) |
Jul 13, 2009 | 8.734 | 9.007 | 8.716 | 8.996 | 1,445,023 | +0.32(+3.72%) |
Jul 10, 2009 | 8.673 | 8.864 | 8.536 | 8.673 | 1,375,117 | -0.11(-1.27%) |
Jul 09, 2009 | 8.864 | 8.933 | 8.673 | 8.784 | 1,344,992 | -0.03(-0.36%) |
Jul 08, 2009 | 8.832 | 8.917 | 8.631 | 8.816 | 1,603,497 | +0.00(+0.00%) |
Jul 07, 2009 | 9.282 | 9.324 | 8.758 | 8.816 | 1,324,989 | -0.44(-4.80%) |
Jul 06, 2009 | 9.102 | 9.282 | 9.001 | 9.261 | 2,188,274 | +0.06(+0.69%) |
Jul 02, 2009 | 9.054 | 9.213 | 9.033 | 9.197 | 1,044,070 | -0.04(-0.46%) |
Jul 01, 2009 | 9.107 | 9.430 | 9.028 | 9.240 | 1,359,987 | +0.20(+2.22%) |
Jun 30, 2009 | 9.589 | 9.589 | 9.017 | 9.038 | 2,245,084 | -0.59(-6.10%) |
Jun 29, 2009 | 9.599 | 9.737 | 9.340 | 9.626 | 1,541,417 | +0.13(+1.34%) |
Jun 26, 2009 | 9.414 | 9.605 | 9.351 | 9.499 | 2,784,547 | +0.04(+0.45%) |
Jun 25, 2009 | 9.102 | 9.483 | 9.097 | 9.457 | 1,153,533 | +0.47(+5.18%) |
Jun 24, 2009 | 9.028 | 9.303 | 8.938 | 8.991 | 898,049 | +0.07(+0.77%) |
Jun 23, 2009 | 8.869 | 8.996 | 8.708 | 8.922 | 1,065,318 | +0.08(+0.96%) |
Jun 22, 2009 | 9.245 | 9.261 | 8.837 | 8.837 | 829,911 | -0.47(-5.01%) |
Jun 19, 2009 | 9.689 | 9.689 | 9.266 | 9.303 | 1,207,881 | -0.23(-2.44%) |
Jun 18, 2009 | 9.589 | 9.673 | 9.314 | 9.536 | 655,627 | +0.01(+0.06%) |
Jun 17, 2009 | 9.568 | 9.711 | 9.250 | 9.531 | 972,761 | -0.04(-0.39%) |
Jun 16, 2009 | 9.769 | 9.922 | 9.541 | 9.568 | 1,209,066 | +0.00(+0.03%) |
Jun 15, 2009 | 9.922 | 9.954 | 9.536 | 9.564 | 1,230,924 | -0.42(-4.22%) |
Jun 12, 2009 | 10.11 | 10.11 | 9.838 | 9.986 | 774,251 | -0.19(-1.82%) |
Jun 11, 2009 | 10.15 | 10.30 | 10.08 | 10.17 | 688,661 | +0.07(+0.68%) |
Jun 10, 2009 | 10.19 | 10.30 | 9.832 | 10.10 | 983,139 | -0.07(-0.73%) |
Jun 09, 2009 | 9.859 | 10.23 | 9.827 | 10.18 | 973,671 | +0.42(+4.28%) |
Jun 08, 2009 | 9.610 | 9.880 | 9.509 | 9.758 | 845,255 | -0.28(-2.79%) |
Jun 05, 2009 | 10.07 | 10.21 | 9.848 | 10.04 | 1,198,918 | +0.14(+1.44%) |
Jun 04, 2009 | 9.716 | 9.922 | 9.562 | 9.896 | 801,701 | +0.17(+1.74%) |
Jun 03, 2009 | 9.800 | 9.838 | 9.589 | 9.726 | 983,352 | -0.16(-1.59%) |
Jun 02, 2009 | 9.673 | 9.933 | 9.430 | 9.884 | 1,964,216 | +0.17(+1.78%) |
Jun 01, 2009 | 9.113 | 9.774 | 8.991 | 9.711 | 1,841,907 | +0.76(+8.52%) |
May 29, 2009 | 9.123 | 9.155 | 8.784 | 8.949 | 1,572,999 | -0.10(-1.11%) |
May 28, 2009 | 9.044 | 9.134 | 8.742 | 9.049 | 1,442,839 | +0.14(+1.60%) |
May 27, 2009 | 8.880 | 9.163 | 8.737 | 8.906 | 1,613,743 | +0.03(+0.30%) |
May 26, 2009 | 8.530 | 8.906 | 8.430 | 8.880 | 1,273,227 | +0.30(+3.52%) |
May 22, 2009 | 8.530 | 8.716 | 8.358 | 8.578 | 1,283,609 | +0.08(+0.93%) |
May 21, 2009 | 8.710 | 8.816 | 8.351 | 8.499 | 1,214,328 | -0.33(-3.72%) |
May 20, 2009 | 9.086 | 9.361 | 8.800 | 8.827 | 1,211,615 | -0.15(-1.65%) |
May 19, 2009 | 8.917 | 9.128 | 8.864 | 8.975 | 933,925 | +0.06(+0.71%) |
May 18, 2009 | 8.483 | 8.911 | 8.403 | 8.911 | 1,603,206 | +0.52(+6.25%) |
May 15, 2009 | 8.409 | 8.541 | 8.287 | 8.388 | 1,210,534 | -0.04(-0.50%) |
May 14, 2009 | 8.504 | 8.636 | 8.202 | 8.430 | 1,529,631 | +0.03(+0.38%) |
May 13, 2009 | 8.520 | 8.615 | 8.319 | 8.398 | 1,732,923 | -0.28(-3.17%) |
May 12, 2009 | 9.081 | 9.128 | 8.483 | 8.673 | 1,573,283 | -0.32(-3.59%) |
May 11, 2009 | 9.467 | 9.478 | 8.975 | 8.996 | 2,222,701 | -0.66(-6.85%) |
May 08, 2009 | 9.631 | 9.763 | 9.319 | 9.658 | 1,465,088 | +0.29(+3.05%) |
May 07, 2009 | 9.504 | 9.790 | 9.330 | 9.372 | 3,255,343 | -0.04(-0.39%) |
May 06, 2009 | 9.425 | 9.615 | 9.094 | 9.409 | 1,526,998 | +0.09(+0.97%) |
May 05, 2009 | 9.578 | 9.652 | 9.081 | 9.319 | 1,707,591 | -0.24(-2.55%) |
May 04, 2009 | 9.541 | 9.584 | 9.419 | 9.562 | 2,147,024 | +0.60(+6.67%) |