Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.61 | 14.11 | 13.61 | 13.71 | 85,643 | -0.01(-0.09%) |
Mar 30, 2010 | 13.81 | 13.81 | 13.56 | 13.72 | 60,121 | +0.14(+1.06%) |
Mar 29, 2010 | 13.57 | 13.67 | 13.48 | 13.58 | 74,715 | +0.04(+0.29%) |
Mar 26, 2010 | 13.50 | 13.83 | 13.48 | 13.54 | 54,305 | +0.09(+0.64%) |
Mar 25, 2010 | 13.47 | 13.83 | 13.37 | 13.45 | 105,301 | +0.14(+1.06%) |
Mar 24, 2010 | 13.74 | 13.75 | 13.31 | 13.31 | 67,477 | -0.54(-3.92%) |
Mar 23, 2010 | 13.97 | 14.13 | 13.72 | 13.86 | 76,828 | -0.07(-0.50%) |
Mar 22, 2010 | 13.36 | 13.96 | 13.01 | 13.93 | 92,840 | +0.50(+3.69%) |
Mar 19, 2010 | 14.08 | 14.08 | 13.39 | 13.43 | 97,799 | -0.53(-3.80%) |
Mar 18, 2010 | 14.06 | 14.09 | 13.88 | 13.96 | 34,450 | -0.11(-0.80%) |
Mar 17, 2010 | 14.06 | 14.20 | 13.99 | 14.08 | 44,193 | +0.03(+0.19%) |
Mar 16, 2010 | 14.05 | 14.08 | 13.85 | 14.05 | 41,947 | +0.05(+0.39%) |
Mar 15, 2010 | 14.10 | 14.27 | 13.89 | 13.99 | 74,428 | +0.11(+0.82%) |
Mar 12, 2010 | 13.45 | 13.89 | 13.45 | 13.88 | 54,338 | +0.33(+2.45%) |
Mar 11, 2010 | 13.42 | 13.92 | 13.40 | 13.55 | 88,327 | -0.02(-0.14%) |
Mar 10, 2010 | 13.75 | 13.77 | 13.51 | 13.57 | 60,185 | -0.22(-1.59%) |
Mar 09, 2010 | 13.85 | 13.97 | 13.74 | 13.79 | 61,760 | -0.17(-1.23%) |
Mar 08, 2010 | 14.02 | 14.05 | 13.85 | 13.96 | 31,297 | -0.02(-0.17%) |
Mar 05, 2010 | 13.88 | 14.00 | 13.60 | 13.98 | 78,198 | +0.19(+1.36%) |
Mar 04, 2010 | 13.84 | 13.95 | 13.54 | 13.79 | 51,357 | -0.05(-0.34%) |
Mar 03, 2010 | 13.37 | 14.00 | 13.26 | 13.84 | 118,365 | +0.53(+3.96%) |
Mar 02, 2010 | 12.99 | 13.31 | 12.85 | 13.31 | 55,808 | +0.32(+2.46%) |
Mar 01, 2010 | 12.74 | 13.03 | 12.71 | 12.99 | 45,223 | +0.29(+2.31%) |
Feb 26, 2010 | 12.74 | 12.87 | 12.47 | 12.70 | 56,528 | +0.02(+0.12%) |
Feb 25, 2010 | 12.61 | 13.05 | 12.26 | 12.69 | 48,140 | -0.18(-1.40%) |
Feb 24, 2010 | 12.85 | 13.04 | 12.75 | 12.87 | 44,764 | +0.04(+0.30%) |
Feb 23, 2010 | 12.81 | 12.90 | 12.44 | 12.83 | 91,719 | +0.03(+0.21%) |
Feb 22, 2010 | 12.58 | 12.88 | 12.54 | 12.80 | 35,710 | +0.25(+1.96%) |
Feb 19, 2010 | 12.42 | 12.67 | 12.36 | 12.55 | 50,980 | +0.13(+1.07%) |
Feb 18, 2010 | 12.18 | 12.52 | 12.18 | 12.42 | 41,542 | +0.26(+2.15%) |
Feb 17, 2010 | 12.03 | 12.16 | 11.92 | 12.16 | 78,889 | +0.22(+1.83%) |
Feb 16, 2010 | 11.69 | 11.95 | 11.63 | 11.94 | 40,228 | +0.42(+3.66%) |
Feb 12, 2010 | 11.41 | 11.52 | 11.52 | 11.52 | 40,979 | -0.04(-0.30%) |
Feb 11, 2010 | 10.66 | 11.56 | 10.62 | 11.55 | 104,563 | +0.85(+7.91%) |
Feb 10, 2010 | 10.65 | 10.80 | 10.54 | 10.71 | 126,566 | +0.03(+0.29%) |
Feb 09, 2010 | 10.48 | 10.75 | 10.41 | 10.67 | 60,241 | +0.38(+3.72%) |
Feb 08, 2010 | 10.54 | 10.56 | 10.29 | 10.29 | 68,980 | -0.23(-2.19%) |
Feb 05, 2010 | 10.46 | 10.57 | 10.35 | 10.52 | 68,076 | -0.07(-0.70%) |
Feb 04, 2010 | 10.94 | 11.05 | 10.57 | 10.60 | 89,908 | -0.59(-5.27%) |
Feb 03, 2010 | 11.25 | 11.37 | 11.09 | 11.19 | 59,811 | -0.11(-0.93%) |
Feb 02, 2010 | 11.21 | 11.38 | 11.03 | 11.29 | 85,531 | +0.06(+0.56%) |
Feb 01, 2010 | 11.14 | 11.33 | 10.97 | 11.23 | 69,487 | +0.11(+1.02%) |
Jan 29, 2010 | 11.33 | 11.50 | 11.07 | 11.12 | 77,412 | -0.12(-1.11%) |
Jan 28, 2010 | 11.50 | 11.50 | 11.03 | 11.24 | 88,456 | -0.26(-2.24%) |
Jan 27, 2010 | 11.21 | 11.62 | 11.02 | 11.50 | 106,340 | +0.27(+2.40%) |
Jan 26, 2010 | 11.53 | 11.71 | 11.17 | 11.23 | 94,083 | -0.34(-2.97%) |
Jan 25, 2010 | 11.74 | 11.84 | 11.53 | 11.57 | 75,020 | -0.00(-0.03%) |
Jan 22, 2010 | 12.79 | 12.84 | 11.49 | 11.58 | 122,965 | -1.27(-9.88%) |
Jan 21, 2010 | 13.28 | 13.31 | 12.58 | 12.85 | 93,045 | -0.33(-2.52%) |
Jan 20, 2010 | 12.97 | 13.24 | 12.89 | 13.18 | 127,498 | +0.04(+0.27%) |
Jan 19, 2010 | 12.57 | 13.16 | 12.57 | 13.14 | 51,200 | +0.57(+4.57%) |
Jan 15, 2010 | 13.49 | 12.57 | 12.57 | 12.57 | 104,496 | -0.86(-6.37%) |
Jan 14, 2010 | 13.43 | 13.46 | 13.19 | 13.42 | 34,865 | +0.14(+1.06%) |
Jan 13, 2010 | 13.09 | 13.38 | 13.08 | 13.28 | 32,721 | +0.22(+1.70%) |
Jan 12, 2010 | 13.35 | 13.63 | 13.04 | 13.06 | 77,278 | -0.46(-3.41%) |
Jan 11, 2010 | 13.63 | 13.64 | 13.25 | 13.52 | 64,360 | -0.05(-0.37%) |
Jan 08, 2010 | 13.31 | 13.62 | 13.31 | 13.57 | 71,572 | +0.25(+1.88%) |
Jan 07, 2010 | 13.20 | 13.38 | 12.89 | 13.32 | 65,192 | +0.12(+0.95%) |
Jan 06, 2010 | 13.10 | 13.35 | 13.09 | 13.20 | 120,120 | +0.04(+0.27%) |
Jan 05, 2010 | 13.07 | 13.42 | 12.60 | 13.16 | 119,049 | +0.03(+0.21%) |
Jan 04, 2010 | 12.52 | 13.23 | 12.38 | 13.13 | 79,937 | +0.79(+6.42%) |
Dec 31, 2009 | 12.71 | 12.34 | 12.34 | 12.34 | 87,080 | -0.34(-2.65%) |
Dec 30, 2009 | 13.04 | 13.08 | 12.39 | 12.68 | 114,149 | -0.49(-3.74%) |
Dec 29, 2009 | 13.26 | 13.26 | 12.95 | 13.17 | 38,300 | -0.09(-0.68%) |
Dec 28, 2009 | 13.31 | 13.60 | 13.18 | 13.26 | 78,869 | +0.07(+0.56%) |
Dec 24, 2009 | 13.20 | 13.31 | 13.19 | 13.19 | 29,202 | +0.01(+0.06%) |
Dec 23, 2009 | 13.23 | 13.37 | 13.00 | 13.18 | 74,871 | +0.01(+0.06%) |
Dec 22, 2009 | 13.30 | 13.30 | 13.14 | 13.17 | 49,963 | -0.14(-1.03%) |
Dec 21, 2009 | 13.36 | 13.40 | 13.10 | 13.31 | 122,320 | -0.06(-0.44%) |
Dec 18, 2009 | 13.10 | 13.36 | 12.87 | 13.36 | 264,392 | +0.45(+3.48%) |
Dec 17, 2009 | 12.64 | 13.21 | 12.59 | 12.92 | 164,800 | +0.12(+0.91%) |
Dec 16, 2009 | 13.05 | 13.05 | 12.60 | 12.80 | 77,278 | -0.07(-0.52%) |
Dec 15, 2009 | 13.18 | 13.28 | 12.79 | 12.87 | 88,381 | -0.33(-2.49%) |
Dec 14, 2009 | 13.26 | 13.28 | 13.01 | 13.19 | 107,652 | +0.07(+0.54%) |
Dec 11, 2009 | 13.32 | 13.32 | 12.90 | 13.12 | 65,807 | -0.05(-0.41%) |
Dec 10, 2009 | 13.46 | 13.62 | 13.16 | 13.18 | 111,022 | -0.27(-2.00%) |
Dec 09, 2009 | 13.35 | 13.46 | 13.01 | 13.45 | 68,665 | +0.15(+1.12%) |
Dec 08, 2009 | 13.19 | 13.43 | 12.98 | 13.30 | 129,478 | +0.01(+0.09%) |
Dec 07, 2009 | 13.41 | 13.41 | 13.08 | 13.29 | 138,337 | -0.06(-0.47%) |
Dec 04, 2009 | 13.08 | 13.47 | 12.58 | 13.35 | 143,414 | +0.57(+4.46%) |
Dec 03, 2009 | 13.23 | 13.24 | 12.75 | 12.78 | 96,395 | -0.34(-2.62%) |
Dec 02, 2009 | 13.03 | 13.37 | 12.96 | 13.12 | 74,400 | +0.07(+0.57%) |
Dec 01, 2009 | 13.05 | 13.37 | 12.86 | 13.05 | 86,414 | +0.12(+0.94%) |
Nov 30, 2009 | 12.41 | 12.99 | 12.24 | 12.93 | 170,537 | +0.52(+4.22%) |
Nov 27, 2009 | 12.47 | 12.77 | 12.36 | 12.40 | 71,885 | -0.33(-2.58%) |
Nov 25, 2009 | 12.88 | 13.10 | 12.73 | 12.73 | 92,159 | -0.15(-1.18%) |
Nov 24, 2009 | 13.06 | 13.16 | 12.47 | 12.88 | 256,050 | -0.09(-0.72%) |
Nov 23, 2009 | 12.67 | 13.35 | 12.17 | 12.98 | 800,125 | +1.64(+14.46%) |
Nov 20, 2009 | 11.16 | 11.43 | 11.16 | 11.34 | 209,879 | +0.10(+0.90%) |
Nov 19, 2009 | 11.56 | 11.63 | 11.21 | 11.24 | 106,092 | -0.42(-3.62%) |
Nov 18, 2009 | 11.89 | 11.90 | 11.50 | 11.66 | 117,046 | -0.27(-2.23%) |
Nov 17, 2009 | 12.06 | 12.06 | 11.84 | 11.92 | 112,357 | -0.18(-1.48%) |
Nov 16, 2009 | 12.03 | 12.29 | 11.93 | 12.10 | 155,410 | +0.16(+1.31%) |
Nov 13, 2009 | 11.73 | 12.28 | 11.53 | 11.95 | 104,525 | +0.26(+2.20%) |
Nov 12, 2009 | 12.12 | 12.69 | 11.56 | 11.69 | 250,415 | -0.52(-4.28%) |
Nov 11, 2009 | 11.71 | 12.25 | 11.56 | 12.21 | 166,687 | +0.50(+4.27%) |
Nov 10, 2009 | 10.76 | 12.49 | 10.76 | 11.71 | 213,931 | +0.91(+8.46%) |
Nov 09, 2009 | 10.67 | 10.83 | 10.50 | 10.80 | 134,770 | +0.23(+2.22%) |
Nov 06, 2009 | 10.32 | 10.67 | 10.32 | 10.57 | 83,979 | +0.12(+1.20%) |
Nov 05, 2009 | 10.11 | 10.47 | 10.11 | 10.44 | 124,781 | +0.49(+4.90%) |
Nov 04, 2009 | 10.21 | 10.35 | 9.878 | 9.952 | 180,011 | -0.16(-1.55%) |
Nov 03, 2009 | 10.08 | 10.16 | 9.658 | 10.11 | 149,015 | -0.05(-0.54%) |
Nov 02, 2009 | 10.39 | 10.40 | 9.988 | 10.16 | 81,379 | -0.15(-1.48%) |
Oct 30, 2009 | 10.87 | 10.92 | 10.26 | 10.32 | 182,702 | -0.65(-5.94%) |
Oct 29, 2009 | 10.80 | 11.11 | 10.57 | 10.97 | 116,280 | +0.29(+2.71%) |
Oct 28, 2009 | 11.53 | 11.64 | 10.65 | 10.68 | 112,597 | -0.94(-8.10%) |
Oct 27, 2009 | 11.76 | 11.76 | 11.47 | 11.62 | 194,517 | -0.05(-0.40%) |
Oct 26, 2009 | 12.06 | 12.16 | 11.62 | 11.67 | 270,175 | -0.40(-3.33%) |
Oct 23, 2009 | 12.02 | 12.49 | 11.83 | 12.07 | 221,512 | -0.43(-3.44%) |
Oct 22, 2009 | 12.66 | 12.66 | 12.14 | 12.50 | 210,094 | -0.17(-1.33%) |
Oct 21, 2009 | 12.74 | 12.78 | 12.67 | 12.67 | 197,155 | -0.14(-1.07%) |
Oct 20, 2009 | 12.72 | 12.89 | 12.46 | 12.80 | 90,289 | -0.10(-0.76%) |
Oct 19, 2009 | 12.84 | 12.90 | 12.69 | 12.90 | 60,054 | +0.16(+1.29%) |
Oct 16, 2009 | 12.32 | 12.79 | 12.14 | 12.74 | 275,254 | +0.39(+3.19%) |
Oct 15, 2009 | 12.31 | 12.45 | 12.00 | 12.34 | 85,057 | -0.06(-0.50%) |
Oct 14, 2009 | 12.18 | 12.40 | 12.18 | 12.40 | 104,822 | +0.27(+2.19%) |
Oct 13, 2009 | 11.65 | 12.15 | 11.55 | 12.14 | 115,837 | +0.42(+3.60%) |
Oct 12, 2009 | 11.68 | 11.87 | 11.52 | 11.72 | 57,025 | +0.00(+0.03%) |
Oct 09, 2009 | 11.65 | 11.72 | 11.50 | 11.71 | 87,439 | -0.00(-0.03%) |
Oct 08, 2009 | 11.54 | 11.87 | 11.32 | 11.72 | 144,423 | +0.32(+2.77%) |
Oct 07, 2009 | 11.19 | 11.46 | 11.11 | 11.40 | 72,297 | +0.17(+1.53%) |
Oct 06, 2009 | 10.93 | 11.23 | 10.59 | 11.23 | 91,900 | +0.30(+2.75%) |
Oct 05, 2009 | 10.32 | 11.15 | 10.32 | 10.93 | 102,125 | +0.64(+6.22%) |
Oct 02, 2009 | 10.00 | 10.36 | 10.00 | 10.29 | 97,079 | +0.13(+1.31%) |
Oct 01, 2009 | 10.69 | 10.69 | 10.05 | 10.16 | 66,767 | -0.57(-5.35%) |
Sep 30, 2009 | 10.92 | 10.98 | 10.42 | 10.73 | 73,800 | -0.14(-1.33%) |
Sep 29, 2009 | 11.31 | 11.32 | 10.71 | 10.87 | 77,816 | -0.39(-3.43%) |
Sep 28, 2009 | 10.66 | 11.35 | 10.66 | 11.26 | 71,887 | +0.70(+6.66%) |
Sep 25, 2009 | 10.69 | 10.89 | 10.48 | 10.56 | 79,205 | -0.14(-1.35%) |
Sep 24, 2009 | 10.73 | 11.08 | 10.46 | 10.70 | 101,144 | +0.12(+1.14%) |
Sep 23, 2009 | 10.75 | 10.91 | 10.55 | 10.58 | 47,523 | -0.18(-1.67%) |
Sep 22, 2009 | 11.18 | 11.23 | 10.62 | 10.76 | 114,764 | -0.51(-4.54%) |
Sep 21, 2009 | 10.73 | 11.33 | 10.48 | 11.27 | 168,234 | +0.43(+3.96%) |
Sep 18, 2009 | 9.652 | 10.90 | 9.468 | 10.84 | 252,057 | +1.24(+12.89%) |
Sep 17, 2009 | 9.589 | 9.660 | 9.316 | 9.605 | 47,128 | +0.02(+0.20%) |
Sep 16, 2009 | 9.203 | 9.660 | 9.113 | 9.585 | 97,053 | +0.51(+5.64%) |
Sep 15, 2009 | 8.941 | 9.129 | 8.855 | 9.074 | 67,748 | +0.10(+1.09%) |
Sep 14, 2009 | 8.965 | 9.097 | 8.867 | 8.976 | 70,578 | -0.05(-0.52%) |
Sep 11, 2009 | 8.820 | 9.277 | 8.750 | 9.023 | 63,218 | +0.26(+2.99%) |
Sep 10, 2009 | 8.578 | 8.804 | 8.496 | 8.762 | 68,814 | +0.19(+2.23%) |
Sep 09, 2009 | 8.414 | 8.617 | 8.395 | 8.570 | 125,109 | +0.12(+1.48%) |
Sep 08, 2009 | 8.711 | 8.746 | 8.336 | 8.445 | 71,375 | -0.20(-2.30%) |
Sep 04, 2009 | 8.051 | 8.687 | 8.047 | 8.644 | 120,870 | +0.52(+6.44%) |
Sep 03, 2009 | 7.918 | 8.145 | 7.821 | 8.121 | 56,669 | +0.23(+2.97%) |
Sep 02, 2009 | 7.571 | 8.059 | 7.524 | 7.887 | 52,683 | +0.27(+3.48%) |
Sep 01, 2009 | 7.985 | 8.254 | 7.524 | 7.621 | 142,251 | -0.44(-5.43%) |
Aug 31, 2009 | 8.207 | 8.230 | 7.946 | 8.059 | 118,778 | -0.21(-2.60%) |
Aug 28, 2009 | 8.598 | 8.598 | 8.180 | 8.273 | 52,176 | -0.50(-5.70%) |
Aug 27, 2009 | 8.980 | 8.984 | 8.598 | 8.773 | 74,543 | -0.22(-2.43%) |
Aug 26, 2009 | 8.875 | 9.035 | 8.777 | 8.992 | 46,373 | +0.13(+1.50%) |
Aug 25, 2009 | 9.019 | 9.039 | 8.824 | 8.859 | 68,094 | -0.03(-0.35%) |
Aug 24, 2009 | 8.855 | 9.164 | 8.441 | 8.890 | 107,265 | +0.04(+0.49%) |
Aug 21, 2009 | 8.309 | 8.886 | 8.199 | 8.847 | 239,208 | +0.71(+8.73%) |
Aug 20, 2009 | 8.004 | 8.375 | 7.860 | 8.137 | 67,661 | +0.13(+1.66%) |
Aug 19, 2009 | 7.895 | 8.227 | 7.670 | 8.004 | 68,829 | -0.01(-0.15%) |
Aug 18, 2009 | 7.793 | 8.293 | 7.645 | 8.016 | 89,641 | +0.29(+3.69%) |
Aug 17, 2009 | 7.836 | 8.246 | 7.618 | 7.731 | 89,923 | -0.31(-3.84%) |
Aug 14, 2009 | 8.172 | 8.340 | 7.883 | 8.039 | 106,294 | -0.18(-2.14%) |
Aug 13, 2009 | 8.519 | 8.656 | 8.016 | 8.215 | 97,363 | -0.25(-2.91%) |
Aug 12, 2009 | 8.180 | 8.668 | 8.000 | 8.461 | 108,325 | +0.29(+3.49%) |
Aug 11, 2009 | 8.094 | 8.528 | 7.985 | 8.176 | 146,021 | +0.19(+2.40%) |
Aug 10, 2009 | 8.277 | 8.277 | 7.723 | 7.985 | 107,746 | -0.39(-4.62%) |
Aug 07, 2009 | 7.778 | 8.555 | 7.633 | 8.371 | 173,487 | +0.72(+9.44%) |
Aug 06, 2009 | 8.238 | 8.333 | 7.536 | 7.649 | 128,697 | -0.38(-4.76%) |
Aug 05, 2009 | 8.176 | 8.418 | 7.813 | 8.031 | 104,550 | -0.13(-1.58%) |
Aug 04, 2009 | 8.480 | 8.598 | 7.922 | 8.160 | 198,001 | -0.43(-4.96%) |
Aug 03, 2009 | 8.305 | 8.742 | 8.305 | 8.586 | 178,154 | +0.41(+5.06%) |
Jul 31, 2009 | 8.344 | 8.480 | 8.172 | 8.172 | 93,276 | -0.24(-2.88%) |
Jul 30, 2009 | 8.324 | 8.902 | 8.324 | 8.414 | 128,377 | +0.25(+3.11%) |
Jul 29, 2009 | 7.906 | 8.258 | 7.906 | 8.160 | 99,630 | +0.16(+2.05%) |
Jul 28, 2009 | 8.309 | 8.309 | 7.700 | 7.996 | 417,613 | -0.41(-4.92%) |
Jul 27, 2009 | 8.726 | 8.914 | 8.219 | 8.410 | 155,743 | -0.20(-2.36%) |
Jul 24, 2009 | 8.594 | 8.871 | 8.363 | 8.613 | 133,796 | -0.01(-0.14%) |
Jul 23, 2009 | 8.594 | 8.957 | 8.486 | 8.625 | 217,028 | +0.04(+0.50%) |
Jul 22, 2009 | 8.844 | 8.992 | 8.328 | 8.582 | 186,024 | -0.34(-3.85%) |
Jul 21, 2009 | 9.089 | 9.187 | 8.851 | 8.926 | 103,595 | -0.07(-0.82%) |
Jul 20, 2009 | 8.804 | 9.070 | 8.605 | 8.999 | 97,645 | +0.28(+3.22%) |
Jul 17, 2009 | 8.832 | 8.867 | 8.457 | 8.719 | 124,640 | -0.06(-0.71%) |
Jul 16, 2009 | 9.277 | 9.433 | 8.605 | 8.781 | 385,421 | -0.53(-5.70%) |
Jul 15, 2009 | 9.324 | 9.679 | 9.031 | 9.312 | 310,726 | +0.20(+2.14%) |
Jul 14, 2009 | 9.175 | 9.253 | 8.984 | 9.117 | 72,586 | -0.06(-0.64%) |
Jul 13, 2009 | 8.929 | 9.281 | 8.738 | 9.175 | 100,560 | +0.02(+0.21%) |
Jul 10, 2009 | 8.762 | 9.171 | 8.629 | 9.156 | 131,274 | +0.35(+3.99%) |
Jul 09, 2009 | 9.136 | 9.136 | 8.640 | 8.804 | 96,966 | -0.25(-2.80%) |
Jul 08, 2009 | 8.804 | 9.152 | 8.601 | 9.058 | 208,645 | +0.45(+5.22%) |
Jul 07, 2009 | 9.250 | 9.476 | 8.609 | 8.609 | 102,570 | -0.61(-6.65%) |
Jul 06, 2009 | 9.453 | 9.781 | 9.041 | 9.222 | 114,216 | -0.32(-3.36%) |
Jul 02, 2009 | 9.925 | 10.03 | 9.488 | 9.542 | 100,765 | -0.61(-6.00%) |
Jul 01, 2009 | 10.20 | 10.62 | 9.784 | 10.15 | 141,042 | +0.10(+0.97%) |
Jun 30, 2009 | 10.71 | 10.99 | 10.03 | 10.05 | 105,101 | -0.64(-5.95%) |
Jun 29, 2009 | 10.25 | 11.10 | 9.820 | 10.69 | 164,989 | +0.57(+5.59%) |
Jun 26, 2009 | 11.39 | 11.50 | 10.12 | 10.12 | 1,403,243 | -1.38(-12.01%) |
Jun 25, 2009 | 11.00 | 11.53 | 10.89 | 11.51 | 82,173 | +0.20(+1.73%) |
Jun 24, 2009 | 10.56 | 11.38 | 10.43 | 11.31 | 179,014 | +0.90(+8.62%) |
Jun 23, 2009 | 10.63 | 10.72 | 10.37 | 10.41 | 81,315 | -0.08(-0.78%) |
Jun 22, 2009 | 10.78 | 11.07 | 10.46 | 10.50 | 125,583 | -0.33(-3.07%) |
Jun 19, 2009 | 11.10 | 11.31 | 10.66 | 10.83 | 185,113 | -0.04(-0.39%) |
Jun 18, 2009 | 10.24 | 11.07 | 9.847 | 10.87 | 100,437 | +0.64(+6.26%) |
Jun 17, 2009 | 9.968 | 10.47 | 9.757 | 10.23 | 174,737 | +0.42(+4.26%) |
Jun 16, 2009 | 10.64 | 11.03 | 9.784 | 9.812 | 157,372 | -0.65(-6.20%) |
Jun 15, 2009 | 11.31 | 11.44 | 10.26 | 10.46 | 177,490 | -1.10(-9.49%) |
Jun 12, 2009 | 11.47 | 11.89 | 11.21 | 11.56 | 107,037 | +0.01(+0.07%) |
Jun 11, 2009 | 11.47 | 11.94 | 11.43 | 11.55 | 113,028 | +0.08(+0.72%) |
Jun 10, 2009 | 11.85 | 11.85 | 11.05 | 11.47 | 103,948 | -0.22(-1.87%) |
Jun 09, 2009 | 11.54 | 11.95 | 11.44 | 11.69 | 76,633 | +0.28(+2.43%) |
Jun 08, 2009 | 11.42 | 11.74 | 11.08 | 11.41 | 70,350 | -0.49(-4.13%) |
Jun 05, 2009 | 12.04 | 12.04 | 11.55 | 11.90 | 77,407 | +0.01(+0.10%) |
Jun 04, 2009 | 11.91 | 12.08 | 11.73 | 11.89 | 93,606 | -0.03(-0.26%) |
Jun 03, 2009 | 12.05 | 12.34 | 11.38 | 11.92 | 110,349 | -0.30(-2.46%) |
Jun 02, 2009 | 12.38 | 12.68 | 12.09 | 12.22 | 186,401 | -0.27(-2.19%) |
Jun 01, 2009 | 12.29 | 12.76 | 12.00 | 12.49 | 123,111 | +0.45(+3.76%) |
May 29, 2009 | 11.99 | 12.23 | 11.62 | 12.04 | 155,802 | +0.15(+1.28%) |
May 28, 2009 | 11.66 | 12.17 | 11.04 | 11.89 | 116,493 | +0.38(+3.29%) |
May 27, 2009 | 12.08 | 12.25 | 11.45 | 11.51 | 73,611 | -0.71(-5.78%) |
May 26, 2009 | 10.78 | 12.23 | 10.78 | 12.22 | 212,807 | +1.34(+12.31%) |
May 22, 2009 | 11.12 | 11.55 | 10.74 | 10.88 | 176,768 | -0.12(-1.14%) |
May 21, 2009 | 12.16 | 12.69 | 10.98 | 11.00 | 205,108 | -1.32(-10.71%) |
May 20, 2009 | 13.28 | 13.28 | 12.11 | 12.32 | 171,474 | -0.61(-4.71%) |
May 19, 2009 | 13.00 | 13.60 | 12.88 | 12.93 | 149,745 | -0.11(-0.87%) |
May 18, 2009 | 12.46 | 13.04 | 11.99 | 13.04 | 174,212 | +0.89(+7.36%) |
May 15, 2009 | 11.79 | 12.46 | 11.44 | 12.15 | 250,912 | +0.40(+3.39%) |
May 14, 2009 | 11.81 | 11.99 | 11.53 | 11.75 | 223,677 | +0.05(+0.43%) |
May 13, 2009 | 11.33 | 11.83 | 11.14 | 11.70 | 137,339 | +0.18(+1.56%) |
May 12, 2009 | 10.42 | 11.57 | 9.703 | 11.52 | 191,001 | +1.21(+11.74%) |
May 11, 2009 | 9.620 | 10.39 | 9.492 | 10.31 | 143,880 | +0.40(+4.06%) |
May 08, 2009 | 9.140 | 9.976 | 8.789 | 9.909 | 137,241 | +0.97(+10.83%) |
May 07, 2009 | 10.40 | 10.41 | 8.270 | 8.941 | 151,771 | -1.34(-13.06%) |
May 06, 2009 | 10.50 | 10.84 | 9.816 | 10.28 | 117,968 | -0.10(-0.98%) |
May 05, 2009 | 10.43 | 10.58 | 9.886 | 10.39 | 135,587 | -0.04(-0.37%) |
May 04, 2009 | 10.40 | 10.73 | 9.570 | 10.42 | 198,262 | +0.61(+6.25%) |
May 01, 2009 | 9.113 | 9.849 | 9.113 | 9.812 | 177,916 | +0.69(+7.62%) |
Apr 30, 2009 | 9.613 | 9.960 | 9.062 | 9.117 | 99,907 | -0.42(-4.38%) |
Apr 29, 2009 | 9.347 | 9.945 | 9.313 | 9.535 | 85,421 | +0.26(+2.82%) |
Apr 28, 2009 | 9.050 | 9.589 | 9.050 | 9.273 | 83,072 | +0.08(+0.85%) |
Apr 27, 2009 | 9.390 | 9.648 | 8.726 | 9.195 | 87,377 | -0.23(-2.40%) |
Apr 24, 2009 | 8.976 | 9.667 | 8.629 | 9.421 | 108,272 | +0.68(+7.82%) |
Apr 23, 2009 | 9.398 | 9.398 | 8.449 | 8.738 | 109,168 | -0.68(-7.18%) |
Apr 22, 2009 | 9.539 | 10.18 | 9.320 | 9.414 | 136,870 | -0.35(-3.60%) |
Apr 21, 2009 | 8.773 | 9.835 | 8.601 | 9.765 | 127,224 | +0.92(+10.42%) |
Apr 20, 2009 | 9.578 | 9.835 | 8.840 | 8.844 | 92,904 | -1.04(-10.51%) |
Apr 17, 2009 | 10.00 | 10.00 | 9.636 | 9.882 | 109,608 | -0.07(-0.67%) |
Apr 16, 2009 | 9.371 | 10.03 | 9.324 | 9.948 | 201,053 | +0.58(+6.17%) |
Apr 15, 2009 | 9.324 | 9.476 | 9.078 | 9.371 | 165,494 | -0.06(-0.66%) |
Apr 14, 2009 | 9.906 | 9.964 | 9.414 | 9.433 | 139,825 | -0.70(-6.93%) |
Apr 13, 2009 | 10.33 | 10.53 | 9.753 | 10.14 | 149,246 | -0.43(-4.10%) |
Apr 09, 2009 | 9.335 | 10.67 | 9.035 | 10.57 | 223,758 | +1.44(+15.83%) |
Apr 08, 2009 | 9.171 | 9.300 | 8.734 | 9.125 | 148,651 | +0.23(+2.59%) |
Apr 07, 2009 | 9.211 | 9.421 | 8.832 | 8.894 | 102,944 | -0.46(-4.89%) |
Apr 06, 2009 | 9.656 | 9.749 | 9.000 | 9.351 | 116,091 | -0.44(-4.51%) |
Apr 03, 2009 | 10.14 | 10.14 | 9.475 | 9.792 | 112,285 | -0.38(-3.76%) |
Apr 02, 2009 | 8.793 | 10.33 | 8.754 | 10.17 | 228,387 | +1.66(+19.43%) |