Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.699 | 9.819 | 9.624 | 9.677 | 36,852 | -0.02(-0.20%) |
Apr 29, 2010 | 9.647 | 9.722 | 9.639 | 9.696 | 74,677 | +0.11(+1.14%) |
Apr 28, 2010 | 9.729 | 9.729 | 9.504 | 9.587 | 93,790 | -0.01(-0.08%) |
Apr 27, 2010 | 9.857 | 9.947 | 9.579 | 9.594 | 66,877 | -0.42(-4.19%) |
Apr 26, 2010 | 10.12 | 10.12 | 10.01 | 10.01 | 31,261 | -0.05(-0.52%) |
Apr 23, 2010 | 9.939 | 10.10 | 9.939 | 10.07 | 59,621 | +0.03(+0.30%) |
Apr 22, 2010 | 9.954 | 10.04 | 9.888 | 10.04 | 27,309 | -0.09(-0.89%) |
Apr 21, 2010 | 10.16 | 10.18 | 10.05 | 10.13 | 51,488 | -0.09(-0.88%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.16 | 10.22 | 27,863 | +0.04(+0.44%) |
Apr 19, 2010 | 10.16 | 10.19 | 10.04 | 10.17 | 34,717 | -0.10(-0.95%) |
Apr 16, 2010 | 10.43 | 10.43 | 10.15 | 10.27 | 47,643 | -0.17(-1.65%) |
Apr 15, 2010 | 10.37 | 10.49 | 10.34 | 10.44 | 37,637 | -0.05(-0.47%) |
Apr 14, 2010 | 10.46 | 10.49 | 10.38 | 10.49 | 22,678 | +0.12(+1.13%) |
Apr 13, 2010 | 10.30 | 10.42 | 10.30 | 10.37 | 80,426 | +0.05(+0.51%) |
Apr 12, 2010 | 10.28 | 10.38 | 10.28 | 10.32 | 19,516 | +0.05(+0.51%) |
Apr 09, 2010 | 10.11 | 10.30 | 10.11 | 10.27 | 40,603 | +0.14(+1.33%) |
Apr 08, 2010 | 10.05 | 10.13 | 10.03 | 10.13 | 15,635 | +0.02(+0.22%) |
Apr 07, 2010 | 10.10 | 10.18 | 10.07 | 10.11 | 16,316 | +0.02(+0.15%) |
Apr 06, 2010 | 10.07 | 10.11 | 10.000 | 10.10 | 230,791 | -0.04(-0.43%) |
Apr 05, 2010 | 10.13 | 10.15 | 10.05 | 10.14 | 45,549 | +0.04(+0.43%) |
Apr 01, 2010 | 9.999 | 10.10 | 10.10 | 10.10 | 80,383 | +0.12(+1.20%) |
Mar 31, 2010 | 9.947 | 10.07 | 9.902 | 9.977 | 87,241 | -0.02(-0.15%) |
Mar 30, 2010 | 10.08 | 10.08 | 9.947 | 9.992 | 38,544 | -0.08(-0.82%) |
Mar 29, 2010 | 9.992 | 10.10 | 9.992 | 10.07 | 16,784 | +0.08(+0.85%) |
Mar 26, 2010 | 9.955 | 10.03 | 9.937 | 9.990 | 18,756 | +0.09(+0.89%) |
Mar 25, 2010 | 9.992 | 10.07 | 9.902 | 9.902 | 41,907 | -0.02(-0.15%) |
Mar 24, 2010 | 9.954 | 9.977 | 9.902 | 9.917 | 24,112 | -0.15(-1.49%) |
Mar 23, 2010 | 10.07 | 10.07 | 9.977 | 10.07 | 41,710 | +0.08(+0.83%) |
Mar 22, 2010 | 9.954 | 10.04 | 9.857 | 9.985 | 280,697 | -0.04(-0.45%) |
Mar 19, 2010 | 10.13 | 10.13 | 10.02 | 10.03 | 28,923 | -0.18(-1.79%) |
Mar 18, 2010 | 10.25 | 10.30 | 10.16 | 10.21 | 33,312 | -0.04(-0.34%) |
Mar 17, 2010 | 10.23 | 10.32 | 10.23 | 10.25 | 26,405 | +0.01(+0.11%) |
Mar 16, 2010 | 10.12 | 10.24 | 10.12 | 10.24 | 17,205 | +0.08(+0.78%) |
Mar 15, 2010 | 10.12 | 10.16 | 10.12 | 10.16 | 19,218 | -0.05(-0.51%) |
Mar 12, 2010 | 10.25 | 10.25 | 10.17 | 10.21 | 20,805 | -0.06(-0.57%) |
Mar 11, 2010 | 10.19 | 10.27 | 10.17 | 10.27 | 17,125 | +0.10(+0.94%) |
Mar 10, 2010 | 10.15 | 10.25 | 10.13 | 10.17 | 20,618 | +0.05(+0.52%) |
Mar 09, 2010 | 10.10 | 10.20 | 10.09 | 10.12 | 35,156 | -0.03(-0.30%) |
Mar 08, 2010 | 10.16 | 10.22 | 10.13 | 10.15 | 16,760 | -0.01(-0.07%) |
Mar 05, 2010 | 10.09 | 10.19 | 10.07 | 10.16 | 28,327 | +0.17(+1.65%) |
Mar 04, 2010 | 9.977 | 10.08 | 9.924 | 9.992 | 12,221 | -0.01(-0.08%) |
Mar 03, 2010 | 9.939 | 10.09 | 9.918 | 9.999 | 27,574 | +0.21(+2.15%) |
Mar 02, 2010 | 9.774 | 9.849 | 9.759 | 9.789 | 24,848 | +0.02(+0.15%) |
Mar 01, 2010 | 9.812 | 9.909 | 9.715 | 9.774 | 33,269 | -0.03(-0.31%) |
Feb 26, 2010 | 9.767 | 9.805 | 9.639 | 9.804 | 14,269 | +0.01(+0.08%) |
Feb 25, 2010 | 9.752 | 9.804 | 9.632 | 9.797 | 20,250 | -0.06(-0.61%) |
Feb 24, 2010 | 9.819 | 9.932 | 9.815 | 9.857 | 30,656 | +0.01(+0.08%) |
Feb 23, 2010 | 9.939 | 9.939 | 9.789 | 9.849 | 29,883 | -0.16(-1.57%) |
Feb 22, 2010 | 10.09 | 10.09 | 10.01 | 10.01 | 27,950 | -0.04(-0.37%) |
Feb 19, 2010 | 9.992 | 10.09 | 9.917 | 10.04 | 21,912 | -0.04(-0.45%) |
Feb 18, 2010 | 9.939 | 10.10 | 9.939 | 10.09 | 35,906 | +0.09(+0.94%) |
Feb 17, 2010 | 10.07 | 10.09 | 9.962 | 9.995 | 35,954 | -0.05(-0.49%) |
Feb 16, 2010 | 9.849 | 10.05 | 9.849 | 10.04 | 28,145 | +0.21(+2.14%) |
Feb 12, 2010 | 9.819 | 9.834 | 9.834 | 9.834 | 43,058 | -0.16(-1.58%) |
Feb 11, 2010 | 9.827 | 9.999 | 9.775 | 9.992 | 22,871 | +0.08(+0.76%) |
Feb 10, 2010 | 9.954 | 10.02 | 9.809 | 9.917 | 20,343 | -0.05(-0.53%) |
Feb 09, 2010 | 9.864 | 10.09 | 9.819 | 9.969 | 101,458 | +0.35(+3.65%) |
Feb 08, 2010 | 9.677 | 9.774 | 9.594 | 9.618 | 245,228 | -0.10(-1.06%) |
Feb 05, 2010 | 9.774 | 9.834 | 9.474 | 9.722 | 140,007 | -0.05(-0.54%) |
Feb 04, 2010 | 10.23 | 10.23 | 9.774 | 9.774 | 133,457 | -0.68(-6.53%) |
Feb 03, 2010 | 10.58 | 10.58 | 10.35 | 10.46 | 20,185 | -0.05(-0.50%) |
Feb 02, 2010 | 10.49 | 10.58 | 10.43 | 10.51 | 126,917 | +0.12(+1.16%) |
Feb 01, 2010 | 10.31 | 10.46 | 10.30 | 10.39 | 30,880 | +0.15(+1.47%) |
Jan 29, 2010 | 10.46 | 10.47 | 10.19 | 10.24 | 56,487 | -0.20(-1.94%) |
Jan 28, 2010 | 10.61 | 10.61 | 10.30 | 10.44 | 61,974 | -0.13(-1.21%) |
Jan 27, 2010 | 10.55 | 10.61 | 10.48 | 10.57 | 250,655 | -0.05(-0.49%) |
Jan 26, 2010 | 10.67 | 10.73 | 10.54 | 10.62 | 61,952 | -0.10(-0.91%) |
Jan 25, 2010 | 10.74 | 10.78 | 10.66 | 10.72 | 76,372 | +0.18(+1.71%) |
Jan 22, 2010 | 10.70 | 10.74 | 10.50 | 10.54 | 132,614 | -0.24(-2.25%) |
Jan 21, 2010 | 11.03 | 11.03 | 10.76 | 10.78 | 78,328 | -0.36(-3.20%) |
Jan 20, 2010 | 11.27 | 11.27 | 11.02 | 11.14 | 77,212 | -0.39(-3.38%) |
Jan 19, 2010 | 11.40 | 11.55 | 11.37 | 11.53 | 126,373 | +0.00(+0.00%) |
Jan 15, 2010 | 11.66 | 11.53 | 11.53 | 11.53 | 85,449 | -0.20(-1.66%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.71 | 11.72 | 132,744 | -0.11(-0.93%) |
Jan 13, 2010 | 11.82 | 11.90 | 11.74 | 11.83 | 117,053 | +0.08(+0.68%) |
Jan 12, 2010 | 11.90 | 11.90 | 11.72 | 11.75 | 282,998 | -0.26(-2.17%) |
Jan 11, 2010 | 11.99 | 12.03 | 11.90 | 12.02 | 181,035 | +0.19(+1.57%) |
Jan 08, 2010 | 11.70 | 11.85 | 11.67 | 11.83 | 100,517 | +0.21(+1.81%) |
Jan 07, 2010 | 11.55 | 11.62 | 11.52 | 11.62 | 95,356 | +0.07(+0.58%) |
Jan 06, 2010 | 11.52 | 11.60 | 11.48 | 11.55 | 84,868 | +0.02(+0.20%) |
Jan 05, 2010 | 11.53 | 11.61 | 11.45 | 11.53 | 70,963 | +0.06(+0.52%) |
Jan 04, 2010 | 11.39 | 11.55 | 11.39 | 11.47 | 101,594 | +0.20(+1.80%) |
Dec 31, 2009 | 11.31 | 11.27 | 11.27 | 11.27 | 49,590 | -0.04(-0.40%) |
Dec 30, 2009 | 11.30 | 11.31 | 11.18 | 11.31 | 98,289 | +0.03(+0.27%) |
Dec 29, 2009 | 11.32 | 11.36 | 11.18 | 11.28 | 95,991 | -0.02(-0.20%) |
Dec 28, 2009 | 11.36 | 11.43 | 11.16 | 11.30 | 715,124 | +0.04(+0.33%) |
Dec 24, 2009 | 11.31 | 11.31 | 11.10 | 11.27 | 115,939 | +0.05(+0.40%) |
Dec 23, 2009 | 11.17 | 11.25 | 11.10 | 11.22 | 646,615 | -0.01(-0.07%) |
Dec 22, 2009 | 11.20 | 11.23 | 11.06 | 11.23 | 70,779 | -0.11(-0.99%) |
Dec 21, 2009 | 11.26 | 11.34 | 11.24 | 11.34 | 51,369 | +0.02(+0.13%) |
Dec 18, 2009 | 11.33 | 11.33 | 11.16 | 11.33 | 30,052 | +0.01(+0.07%) |
Dec 17, 2009 | 11.37 | 11.37 | 11.26 | 11.32 | 45,090 | -0.16(-1.44%) |
Dec 16, 2009 | 11.48 | 11.60 | 11.46 | 11.48 | 51,756 | -0.04(-0.39%) |
Dec 15, 2009 | 11.42 | 11.55 | 11.42 | 11.53 | 39,436 | -0.04(-0.39%) |
Dec 14, 2009 | 11.57 | 11.62 | 11.51 | 11.57 | 86,352 | +0.06(+0.56%) |
Dec 11, 2009 | 11.45 | 11.55 | 11.44 | 11.51 | 39,633 | +0.03(+0.29%) |
Dec 10, 2009 | 11.50 | 11.51 | 11.44 | 11.48 | 25,233 | +0.04(+0.33%) |
Dec 09, 2009 | 11.45 | 11.45 | 11.28 | 11.44 | 26,584 | -0.06(-0.52%) |
Dec 08, 2009 | 11.57 | 11.57 | 11.44 | 11.50 | 37,607 | -0.14(-1.17%) |
Dec 07, 2009 | 11.69 | 11.74 | 11.61 | 11.64 | 28,523 | +0.04(+0.34%) |
Dec 04, 2009 | 11.64 | 11.72 | 11.50 | 11.60 | 44,209 | +0.02(+0.19%) |
Dec 03, 2009 | 11.66 | 11.74 | 11.57 | 11.57 | 122,274 | -0.10(-0.84%) |
Dec 02, 2009 | 11.66 | 11.73 | 11.63 | 11.67 | 52,074 | +0.04(+0.39%) |
Dec 01, 2009 | 11.67 | 11.70 | 11.60 | 11.63 | 36,256 | +0.15(+1.31%) |
Nov 30, 2009 | 11.36 | 11.49 | 11.36 | 11.48 | 19,813 | +0.08(+0.72%) |
Nov 27, 2009 | 11.27 | 11.49 | 11.24 | 11.39 | 14,230 | -0.29(-2.44%) |
Nov 25, 2009 | 11.63 | 11.72 | 11.63 | 11.68 | 22,998 | +0.06(+0.52%) |
Nov 24, 2009 | 11.66 | 11.68 | 11.57 | 11.62 | 28,257 | +0.00(+0.03%) |
Nov 23, 2009 | 11.67 | 11.74 | 11.59 | 11.62 | 29,502 | +0.06(+0.55%) |
Nov 20, 2009 | 11.51 | 11.56 | 11.41 | 11.55 | 34,309 | -0.19(-1.60%) |
Nov 19, 2009 | 11.63 | 11.74 | 11.46 | 11.74 | 57,244 | -0.14(-1.20%) |
Nov 18, 2009 | 11.79 | 11.88 | 11.72 | 11.88 | 30,425 | +0.04(+0.38%) |
Nov 17, 2009 | 11.69 | 11.84 | 11.68 | 11.84 | 36,713 | +0.03(+0.25%) |
Nov 16, 2009 | 11.81 | 11.91 | 11.69 | 11.81 | 36,772 | +0.11(+0.90%) |
Nov 13, 2009 | 11.70 | 11.83 | 11.66 | 11.70 | 91,107 | +0.01(+0.08%) |
Nov 12, 2009 | 11.81 | 11.89 | 11.68 | 11.69 | 47,337 | -0.26(-2.15%) |
Nov 11, 2009 | 12.00 | 12.08 | 11.92 | 11.95 | 46,882 | -0.04(-0.31%) |
Nov 10, 2009 | 11.90 | 11.99 | 11.90 | 11.99 | 28,123 | -0.05(-0.44%) |
Nov 09, 2009 | 11.93 | 12.13 | 11.90 | 12.04 | 33,893 | +0.27(+2.29%) |
Nov 06, 2009 | 11.78 | 11.78 | 11.66 | 11.77 | 43,264 | +0.07(+0.58%) |
Nov 05, 2009 | 11.66 | 11.75 | 11.62 | 11.70 | 26,783 | +0.19(+1.63%) |
Nov 04, 2009 | 11.57 | 11.69 | 11.48 | 11.51 | 26,939 | +0.10(+0.85%) |
Nov 03, 2009 | 11.27 | 11.47 | 11.23 | 11.42 | 53,102 | +0.10(+0.86%) |
Nov 02, 2009 | 11.39 | 11.56 | 11.22 | 11.32 | 37,620 | -0.04(-0.33%) |
Oct 30, 2009 | 11.69 | 11.69 | 11.31 | 11.36 | 53,200 | -0.34(-2.89%) |
Oct 29, 2009 | 11.52 | 11.74 | 11.52 | 11.69 | 115,778 | +0.46(+4.13%) |
Oct 28, 2009 | 11.63 | 11.64 | 11.21 | 11.23 | 116,286 | -0.41(-3.53%) |
Oct 27, 2009 | 11.74 | 11.86 | 11.63 | 11.64 | 57,001 | -0.01(-0.05%) |
Oct 26, 2009 | 11.89 | 12.05 | 11.63 | 11.65 | 89,456 | -0.27(-2.28%) |
Oct 23, 2009 | 12.01 | 12.04 | 11.86 | 11.92 | 29,230 | -0.19(-1.55%) |
Oct 22, 2009 | 12.00 | 12.16 | 11.93 | 12.11 | 40,806 | +0.06(+0.50%) |
Oct 21, 2009 | 12.05 | 12.30 | 12.05 | 12.05 | 52,044 | -0.11(-0.86%) |
Oct 20, 2009 | 12.09 | 12.18 | 12.07 | 12.15 | 34,194 | -0.14(-1.16%) |
Oct 19, 2009 | 12.20 | 12.32 | 12.17 | 12.29 | 20,218 | +0.13(+1.05%) |
Oct 16, 2009 | 12.14 | 12.20 | 12.03 | 12.17 | 86,389 | -0.09(-0.76%) |
Oct 15, 2009 | 12.25 | 12.31 | 12.15 | 12.26 | 72,404 | -0.03(-0.21%) |
Oct 14, 2009 | 12.16 | 12.29 | 12.13 | 12.29 | 38,352 | +0.25(+2.04%) |
Oct 13, 2009 | 12.01 | 12.14 | 11.97 | 12.04 | 32,680 | -0.03(-0.28%) |
Oct 12, 2009 | 12.15 | 12.23 | 12.02 | 12.07 | 44,348 | +0.03(+0.28%) |
Oct 09, 2009 | 12.14 | 12.14 | 11.95 | 12.04 | 84,308 | -0.14(-1.17%) |
Oct 08, 2009 | 12.19 | 12.30 | 12.16 | 12.18 | 41,787 | +0.04(+0.37%) |
Oct 07, 2009 | 12.03 | 12.17 | 12.03 | 12.14 | 18,361 | +0.07(+0.56%) |
Oct 06, 2009 | 12.03 | 12.19 | 11.99 | 12.07 | 43,383 | +0.17(+1.45%) |
Oct 05, 2009 | 11.72 | 11.95 | 11.71 | 11.90 | 31,388 | +0.13(+1.08%) |
Oct 02, 2009 | 11.65 | 11.86 | 11.63 | 11.77 | 47,669 | -0.04(-0.38%) |
Oct 01, 2009 | 12.14 | 12.14 | 11.76 | 11.81 | 66,562 | -0.39(-3.20%) |
Sep 30, 2009 | 12.32 | 12.36 | 12.15 | 12.20 | 352,121 | +0.01(+0.12%) |
Sep 29, 2009 | 12.19 | 12.26 | 12.14 | 12.19 | 49,250 | -0.05(-0.43%) |
Sep 28, 2009 | 12.14 | 12.32 | 12.14 | 12.24 | 15,236 | +0.18(+1.48%) |
Sep 25, 2009 | 12.08 | 12.14 | 11.92 | 12.06 | 164,557 | -0.08(-0.67%) |
Sep 24, 2009 | 12.44 | 12.44 | 12.01 | 12.14 | 80,331 | -0.22(-1.80%) |
Sep 23, 2009 | 12.45 | 12.58 | 12.33 | 12.37 | 108,328 | -0.01(-0.08%) |
Sep 22, 2009 | 12.40 | 12.45 | 12.33 | 12.38 | 63,220 | +0.02(+0.18%) |
Sep 21, 2009 | 12.33 | 12.36 | 12.13 | 12.36 | 69,434 | -0.16(-1.26%) |
Sep 18, 2009 | 12.47 | 12.51 | 12.34 | 12.51 | 364,892 | +0.11(+0.91%) |
Sep 17, 2009 | 12.33 | 12.47 | 12.27 | 12.40 | 74,149 | -0.06(-0.48%) |
Sep 16, 2009 | 12.27 | 12.48 | 12.27 | 12.46 | 104,651 | +0.23(+1.90%) |
Sep 15, 2009 | 12.04 | 12.23 | 12.01 | 12.23 | 140,811 | +0.22(+1.87%) |
Sep 14, 2009 | 11.80 | 12.05 | 11.80 | 12.00 | 38,802 | +0.07(+0.57%) |
Sep 11, 2009 | 12.06 | 12.06 | 11.85 | 11.93 | 39,917 | -0.15(-1.24%) |
Sep 10, 2009 | 11.96 | 12.11 | 11.90 | 12.08 | 45,646 | +0.18(+1.51%) |
Sep 09, 2009 | 11.81 | 12.02 | 11.81 | 11.90 | 52,602 | +0.17(+1.41%) |
Sep 08, 2009 | 11.75 | 11.82 | 11.66 | 11.74 | 57,712 | +0.28(+2.42%) |
Sep 04, 2009 | 11.33 | 11.48 | 11.21 | 11.46 | 22,235 | +0.11(+0.99%) |
Sep 03, 2009 | 11.23 | 11.35 | 11.15 | 11.35 | 54,657 | +0.29(+2.65%) |
Sep 02, 2009 | 10.97 | 11.17 | 10.97 | 11.06 | 48,182 | -0.17(-1.54%) |
Sep 01, 2009 | 11.30 | 11.48 | 11.12 | 11.23 | 96,395 | -0.23(-1.97%) |
Aug 31, 2009 | 11.48 | 11.49 | 11.34 | 11.45 | 45,616 | -0.20(-1.74%) |
Aug 28, 2009 | 11.81 | 11.81 | 11.55 | 11.66 | 29,851 | -0.10(-0.83%) |
Aug 27, 2009 | 11.68 | 11.80 | 11.42 | 11.75 | 50,433 | +0.08(+0.64%) |
Aug 26, 2009 | 11.66 | 11.74 | 11.55 | 11.68 | 162,900 | -0.09(-0.77%) |
Aug 25, 2009 | 11.78 | 11.91 | 11.77 | 11.77 | 25,050 | +0.11(+0.90%) |
Aug 24, 2009 | 11.63 | 11.79 | 11.59 | 11.66 | 55,271 | +0.10(+0.84%) |
Aug 21, 2009 | 11.57 | 11.66 | 11.54 | 11.57 | 85,489 | +0.09(+0.78%) |
Aug 20, 2009 | 11.40 | 11.48 | 11.39 | 11.48 | 25,045 | +0.11(+0.92%) |
Aug 19, 2009 | 11.21 | 11.49 | 11.18 | 11.37 | 37,604 | +0.13(+1.13%) |
Aug 18, 2009 | 11.21 | 11.31 | 11.20 | 11.24 | 74,073 | +0.17(+1.49%) |
Aug 17, 2009 | 11.15 | 11.21 | 11.03 | 11.08 | 113,169 | -0.42(-3.65%) |
Aug 14, 2009 | 11.62 | 11.70 | 11.37 | 11.50 | 30,865 | -0.07(-0.65%) |
Aug 13, 2009 | 11.55 | 11.69 | 11.49 | 11.57 | 44,697 | +0.18(+1.58%) |
Aug 12, 2009 | 11.37 | 11.55 | 11.33 | 11.39 | 35,423 | +0.06(+0.53%) |
Aug 11, 2009 | 11.39 | 11.54 | 11.27 | 11.33 | 49,676 | -0.05(-0.40%) |
Aug 10, 2009 | 11.38 | 11.54 | 11.36 | 11.38 | 29,943 | -0.07(-0.59%) |
Aug 07, 2009 | 11.51 | 11.59 | 11.41 | 11.45 | 48,427 | +0.01(+0.07%) |
Aug 06, 2009 | 11.57 | 11.62 | 11.36 | 11.44 | 49,084 | -0.15(-1.29%) |
Aug 05, 2009 | 11.59 | 11.62 | 11.39 | 11.59 | 61,142 | -0.01(-0.13%) |
Aug 04, 2009 | 11.66 | 11.74 | 11.50 | 11.60 | 389,211 | -0.16(-1.34%) |
Aug 03, 2009 | 11.55 | 11.84 | 11.55 | 11.76 | 91,666 | +0.31(+2.68%) |
Jul 31, 2009 | 11.19 | 11.53 | 11.15 | 11.45 | 52,349 | +0.47(+4.23%) |
Jul 30, 2009 | 10.97 | 11.23 | 10.97 | 10.99 | 46,624 | +0.19(+1.74%) |
Jul 29, 2009 | 10.95 | 10.99 | 10.72 | 10.80 | 156,055 | -0.35(-3.09%) |
Jul 28, 2009 | 11.16 | 11.26 | 10.92 | 11.15 | 88,222 | -0.25(-2.17%) |
Jul 27, 2009 | 11.33 | 11.39 | 11.18 | 11.39 | 109,920 | -0.01(-0.07%) |
Jul 24, 2009 | 11.30 | 11.40 | 11.15 | 11.40 | 2,668 | +0.07(+0.60%) |
Jul 23, 2009 | 11.05 | 11.37 | 11.01 | 11.33 | 53,609 | +0.33(+3.00%) |
Jul 22, 2009 | 10.99 | 11.15 | 10.97 | 11.00 | 42,272 | -0.10(-0.88%) |
Jul 21, 2009 | 11.29 | 11.33 | 11.03 | 11.10 | 23,071 | -0.02(-0.13%) |
Jul 20, 2009 | 11.06 | 11.23 | 11.03 | 11.12 | 82,676 | +0.20(+1.79%) |
Jul 17, 2009 | 10.96 | 11.13 | 10.88 | 10.92 | 45,548 | -0.22(-1.96%) |
Jul 16, 2009 | 11.00 | 11.16 | 10.88 | 11.14 | 159,701 | +0.23(+2.14%) |
Jul 15, 2009 | 10.79 | 11.03 | 10.69 | 10.91 | 107,873 | +0.39(+3.71%) |
Jul 14, 2009 | 10.65 | 10.69 | 10.44 | 10.52 | 58,678 | -0.06(-0.57%) |
Jul 13, 2009 | 10.43 | 10.65 | 10.43 | 10.58 | 62,882 | +0.21(+2.03%) |
Jul 10, 2009 | 10.50 | 10.50 | 10.11 | 10.37 | 193,486 | -0.30(-2.81%) |
Jul 09, 2009 | 10.54 | 10.70 | 10.47 | 10.67 | 72,052 | +0.20(+1.94%) |
Jul 08, 2009 | 10.46 | 10.69 | 10.20 | 10.46 | 109,430 | +0.07(+0.66%) |
Jul 07, 2009 | 10.65 | 10.68 | 10.37 | 10.40 | 63,471 | -0.35(-3.22%) |
Jul 06, 2009 | 10.46 | 10.76 | 10.42 | 10.74 | 56,614 | -0.08(-0.76%) |
Jul 02, 2009 | 10.95 | 11.10 | 10.81 | 10.82 | 60,417 | -0.26(-2.37%) |
Jul 01, 2009 | 11.25 | 11.31 | 11.08 | 11.09 | 56,743 | -0.14(-1.27%) |
Jun 30, 2009 | 11.21 | 11.23 | 11.00 | 11.23 | 66,950 | +0.02(+0.20%) |
Jun 29, 2009 | 11.14 | 11.21 | 10.97 | 11.21 | 115,527 | +0.12(+1.08%) |
Jun 26, 2009 | 10.88 | 11.11 | 10.88 | 11.09 | 161,361 | +0.30(+2.78%) |
Jun 25, 2009 | 10.58 | 10.87 | 10.54 | 10.79 | 97,372 | +0.26(+2.42%) |
Jun 24, 2009 | 10.64 | 10.77 | 10.46 | 10.53 | 103,004 | +0.06(+0.57%) |
Jun 23, 2009 | 10.28 | 10.49 | 10.08 | 10.47 | 81,323 | +0.07(+0.72%) |
Jun 22, 2009 | 11.09 | 11.09 | 10.27 | 10.40 | 113,651 | -0.52(-4.74%) |
Jun 19, 2009 | 11.06 | 11.06 | 10.75 | 10.91 | 62,510 | +0.20(+1.82%) |
Jun 18, 2009 | 10.82 | 10.84 | 10.61 | 10.72 | 73,088 | -0.05(-0.42%) |
Jun 17, 2009 | 10.88 | 10.94 | 10.57 | 10.76 | 180,869 | -0.11(-1.03%) |
Jun 16, 2009 | 11.45 | 11.45 | 10.69 | 10.88 | 108,536 | -0.31(-2.75%) |
Jun 15, 2009 | 11.28 | 11.42 | 11.06 | 11.18 | 82,050 | -0.38(-3.31%) |
Jun 12, 2009 | 11.60 | 11.67 | 11.42 | 11.57 | 120,567 | -0.19(-1.60%) |
Jun 11, 2009 | 11.43 | 11.85 | 11.43 | 11.75 | 87,063 | +0.35(+3.09%) |
Jun 10, 2009 | 11.59 | 11.59 | 11.24 | 11.40 | 332,225 | -0.05(-0.46%) |
Jun 09, 2009 | 11.26 | 11.57 | 11.23 | 11.45 | 87,662 | +0.20(+1.80%) |
Jun 08, 2009 | 11.12 | 11.27 | 10.95 | 11.25 | 296,336 | -0.20(-1.70%) |
Jun 05, 2009 | 11.68 | 11.90 | 11.33 | 11.45 | 170,517 | -0.05(-0.46%) |
Jun 04, 2009 | 11.60 | 11.61 | 11.35 | 11.50 | 114,434 | +0.25(+2.20%) |
Jun 03, 2009 | 11.71 | 12.36 | 11.09 | 11.25 | 232,046 | -0.73(-6.07%) |
Jun 02, 2009 | 11.92 | 11.98 | 11.68 | 11.98 | 111,060 | +0.05(+0.44%) |
Jun 01, 2009 | 11.63 | 12.02 | 11.63 | 11.93 | 183,444 | +0.36(+3.11%) |
May 29, 2009 | 11.55 | 11.58 | 11.31 | 11.57 | 93,947 | +0.12(+1.05%) |
May 28, 2009 | 11.61 | 11.61 | 11.14 | 11.45 | 123,401 | +0.19(+1.67%) |
May 27, 2009 | 11.34 | 11.55 | 11.18 | 11.26 | 207,717 | -0.07(-0.60%) |
May 26, 2009 | 11.07 | 11.48 | 10.88 | 11.33 | 274,159 | +0.29(+2.65%) |
May 22, 2009 | 11.39 | 11.62 | 10.92 | 11.03 | 66,197 | +0.00(+0.04%) |
May 21, 2009 | 11.09 | 11.21 | 10.84 | 11.03 | 163,871 | -0.06(-0.52%) |
May 20, 2009 | 11.33 | 11.33 | 11.06 | 11.09 | 116,636 | +0.10(+0.90%) |
May 19, 2009 | 10.70 | 11.15 | 10.52 | 10.99 | 295,240 | +0.39(+3.67%) |
May 18, 2009 | 10.40 | 10.60 | 10.37 | 10.60 | 58,325 | +0.36(+3.49%) |
May 15, 2009 | 10.52 | 10.52 | 10.13 | 10.24 | 39,973 | -0.05(-0.48%) |
May 14, 2009 | 9.954 | 10.31 | 9.879 | 10.29 | 120,795 | +0.31(+3.08%) |
May 13, 2009 | 10.36 | 10.38 | 9.902 | 9.984 | 125,816 | -0.52(-4.93%) |
May 12, 2009 | 10.43 | 11.15 | 10.19 | 10.50 | 81,859 | -0.22(-2.10%) |
May 11, 2009 | 11.12 | 11.12 | 10.28 | 10.73 | 67,438 | -0.18(-1.65%) |
May 08, 2009 | 10.58 | 11.19 | 10.57 | 10.91 | 132,380 | +0.44(+4.23%) |
May 07, 2009 | 10.74 | 10.76 | 10.29 | 10.46 | 229,790 | +0.07(+0.65%) |
May 06, 2009 | 10.52 | 10.52 | 10.21 | 10.40 | 131,717 | +0.17(+1.69%) |
May 05, 2009 | 10.52 | 10.53 | 10.09 | 10.22 | 101,666 | -0.19(-1.80%) |
May 04, 2009 | 10.11 | 10.41 | 10.02 | 10.41 | 159,986 | +0.59(+6.04%) |