Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.07 | 13.10 | 12.75 | 12.76 | 278,107 | -0.35(-2.65%) |
Apr 29, 2010 | 12.83 | 13.12 | 12.78 | 13.10 | 255,240 | +0.35(+2.76%) |
Apr 28, 2010 | 12.80 | 12.87 | 12.65 | 12.75 | 164,571 | +0.04(+0.32%) |
Apr 27, 2010 | 12.96 | 13.11 | 12.69 | 12.71 | 662,257 | -0.32(-2.49%) |
Apr 26, 2010 | 12.98 | 13.13 | 12.85 | 13.03 | 648,765 | +0.03(+0.21%) |
Apr 23, 2010 | 12.51 | 13.02 | 12.39 | 13.01 | 504,208 | -0.13(-0.97%) |
Apr 22, 2010 | 12.76 | 13.15 | 12.68 | 13.13 | 265,985 | +0.25(+1.92%) |
Apr 21, 2010 | 12.70 | 12.93 | 12.70 | 12.89 | 226,540 | +0.16(+1.26%) |
Apr 20, 2010 | 12.69 | 12.74 | 12.52 | 12.73 | 311,735 | +0.11(+0.91%) |
Apr 19, 2010 | 12.63 | 12.65 | 12.34 | 12.61 | 363,093 | -0.08(-0.61%) |
Apr 16, 2010 | 12.65 | 12.91 | 12.54 | 12.69 | 1,038,835 | +0.05(+0.36%) |
Apr 15, 2010 | 12.80 | 12.81 | 12.63 | 12.65 | 322,641 | -0.19(-1.45%) |
Apr 14, 2010 | 12.82 | 12.86 | 12.74 | 12.83 | 143,198 | +0.05(+0.39%) |
Apr 13, 2010 | 12.67 | 12.82 | 12.64 | 12.78 | 218,657 | +0.12(+0.93%) |
Apr 12, 2010 | 12.82 | 12.82 | 12.63 | 12.66 | 164,691 | -0.13(-1.03%) |
Apr 09, 2010 | 12.75 | 12.84 | 12.71 | 12.80 | 469,072 | +0.03(+0.25%) |
Apr 08, 2010 | 12.80 | 12.91 | 12.72 | 12.76 | 208,093 | -0.03(-0.25%) |
Apr 07, 2010 | 12.85 | 12.85 | 12.69 | 12.80 | 195,443 | -0.03(-0.25%) |
Apr 06, 2010 | 12.61 | 12.85 | 12.54 | 12.83 | 126,149 | +0.18(+1.44%) |
Apr 05, 2010 | 12.32 | 12.65 | 12.32 | 12.65 | 197,019 | +0.35(+2.81%) |
Apr 01, 2010 | 12.35 | 12.30 | 12.30 | 12.30 | 117,574 | -0.01(-0.11%) |
Mar 31, 2010 | 12.45 | 12.61 | 12.31 | 12.31 | 246,670 | -0.18(-1.46%) |
Mar 30, 2010 | 12.35 | 12.50 | 12.27 | 12.50 | 174,759 | +0.16(+1.29%) |
Mar 29, 2010 | 12.40 | 12.41 | 12.26 | 12.34 | 103,344 | +0.01(+0.07%) |
Mar 26, 2010 | 12.44 | 12.47 | 12.27 | 12.33 | 258,957 | -0.06(-0.48%) |
Mar 25, 2010 | 12.30 | 12.52 | 12.30 | 12.39 | 486,436 | +0.13(+1.04%) |
Mar 24, 2010 | 12.29 | 12.34 | 12.25 | 12.26 | 416,258 | -0.07(-0.55%) |
Mar 23, 2010 | 12.32 | 12.37 | 12.20 | 12.33 | 348,953 | +0.00(+0.04%) |
Mar 22, 2010 | 12.14 | 12.33 | 12.10 | 12.32 | 206,365 | +0.13(+1.04%) |
Mar 19, 2010 | 12.41 | 12.42 | 12.06 | 12.19 | 406,435 | -0.15(-1.25%) |
Mar 18, 2010 | 12.31 | 12.39 | 12.25 | 12.35 | 574,472 | +0.05(+0.41%) |
Mar 17, 2010 | 12.35 | 12.43 | 12.17 | 12.30 | 491,012 | -0.05(-0.40%) |
Mar 16, 2010 | 12.36 | 12.43 | 12.27 | 12.35 | 534,802 | +0.00(+0.04%) |
Mar 15, 2010 | 12.32 | 12.39 | 12.31 | 12.35 | 174,635 | +0.03(+0.22%) |
Mar 12, 2010 | 12.29 | 12.40 | 12.24 | 12.32 | 201,831 | +0.05(+0.37%) |
Mar 11, 2010 | 12.16 | 12.31 | 12.10 | 12.27 | 146,377 | +0.04(+0.33%) |
Mar 10, 2010 | 12.10 | 12.30 | 12.04 | 12.23 | 173,103 | +0.14(+1.12%) |
Mar 09, 2010 | 12.10 | 12.33 | 12.00 | 12.10 | 402,987 | -0.01(-0.07%) |
Mar 08, 2010 | 12.25 | 12.37 | 12.08 | 12.11 | 296,880 | -0.11(-0.89%) |
Mar 05, 2010 | 12.01 | 12.30 | 11.95 | 12.21 | 258,959 | +0.23(+1.89%) |
Mar 04, 2010 | 11.90 | 12.00 | 11.79 | 11.99 | 172,412 | +0.10(+0.88%) |
Mar 03, 2010 | 12.01 | 12.01 | 11.86 | 11.88 | 124,402 | -0.14(-1.20%) |
Mar 02, 2010 | 12.01 | 12.05 | 11.88 | 12.03 | 157,482 | +0.01(+0.11%) |
Mar 01, 2010 | 11.87 | 12.08 | 11.83 | 12.01 | 169,627 | +0.20(+1.73%) |
Feb 26, 2010 | 11.95 | 11.95 | 11.79 | 11.81 | 262,781 | -0.09(-0.76%) |
Feb 25, 2010 | 11.82 | 12.00 | 11.78 | 11.90 | 103,037 | -0.05(-0.42%) |
Feb 24, 2010 | 11.81 | 11.97 | 11.81 | 11.95 | 137,779 | +0.16(+1.34%) |
Feb 23, 2010 | 11.91 | 11.91 | 11.77 | 11.79 | 156,065 | -0.10(-0.84%) |
Feb 22, 2010 | 12.05 | 12.09 | 11.74 | 11.89 | 258,014 | -0.09(-0.72%) |
Feb 19, 2010 | 11.98 | 12.15 | 11.92 | 11.98 | 204,232 | +0.00(+0.04%) |
Feb 18, 2010 | 11.77 | 12.00 | 11.67 | 11.97 | 139,130 | +0.20(+1.69%) |
Feb 17, 2010 | 11.66 | 11.77 | 11.64 | 11.77 | 128,639 | +0.15(+1.33%) |
Feb 16, 2010 | 11.74 | 11.74 | 11.39 | 11.62 | 483,564 | +0.00(+0.00%) |
Feb 12, 2010 | 11.59 | 11.62 | 11.62 | 11.62 | 142,705 | -0.09(-0.81%) |
Feb 11, 2010 | 11.30 | 11.73 | 11.28 | 11.72 | 296,689 | +0.37(+3.26%) |
Feb 10, 2010 | 11.29 | 11.42 | 11.04 | 11.35 | 175,502 | +0.09(+0.76%) |
Feb 09, 2010 | 11.41 | 11.53 | 11.13 | 11.26 | 233,033 | -0.05(-0.44%) |
Feb 08, 2010 | 11.49 | 11.51 | 11.30 | 11.31 | 179,459 | -0.19(-1.65%) |
Feb 05, 2010 | 11.34 | 11.54 | 11.17 | 11.50 | 157,883 | +0.23(+2.00%) |
Feb 04, 2010 | 11.48 | 11.51 | 11.23 | 11.27 | 226,441 | -0.25(-2.19%) |
Feb 03, 2010 | 11.71 | 11.81 | 11.48 | 11.53 | 150,448 | -0.25(-2.10%) |
Feb 02, 2010 | 11.71 | 11.86 | 11.56 | 11.77 | 177,036 | +0.11(+0.93%) |
Feb 01, 2010 | 11.50 | 11.67 | 11.44 | 11.67 | 172,251 | +0.23(+2.01%) |
Jan 29, 2010 | 11.48 | 11.62 | 11.37 | 11.44 | 347,743 | +0.02(+0.16%) |
Jan 28, 2010 | 11.59 | 11.62 | 11.28 | 11.42 | 202,243 | -0.17(-1.44%) |
Jan 27, 2010 | 11.15 | 11.59 | 11.15 | 11.58 | 546,804 | +0.40(+3.54%) |
Jan 26, 2010 | 11.49 | 11.51 | 11.17 | 11.19 | 425,323 | -0.34(-2.93%) |
Jan 25, 2010 | 11.92 | 11.92 | 11.49 | 11.53 | 351,016 | -0.26(-2.18%) |
Jan 22, 2010 | 12.03 | 12.11 | 11.71 | 11.78 | 276,219 | -0.22(-1.84%) |
Jan 21, 2010 | 12.36 | 12.44 | 12.00 | 12.00 | 251,187 | -0.35(-2.81%) |
Jan 20, 2010 | 12.39 | 12.42 | 12.12 | 12.35 | 233,954 | -0.15(-1.19%) |
Jan 19, 2010 | 12.45 | 12.67 | 12.35 | 12.50 | 250,401 | +0.10(+0.80%) |
Jan 15, 2010 | 12.29 | 12.40 | 12.40 | 12.40 | 355,660 | +0.12(+0.99%) |
Jan 14, 2010 | 12.24 | 12.38 | 12.15 | 12.28 | 98,545 | -0.02(-0.18%) |
Jan 13, 2010 | 12.14 | 12.32 | 12.07 | 12.30 | 150,753 | +0.20(+1.63%) |
Jan 12, 2010 | 12.04 | 12.12 | 11.99 | 12.10 | 174,947 | +0.01(+0.07%) |
Jan 11, 2010 | 12.31 | 12.31 | 11.96 | 12.10 | 311,685 | -0.31(-2.53%) |
Jan 08, 2010 | 12.54 | 12.55 | 12.36 | 12.41 | 364,898 | -0.13(-1.07%) |
Jan 07, 2010 | 12.29 | 12.56 | 12.29 | 12.54 | 244,739 | +0.21(+1.67%) |
Jan 06, 2010 | 12.18 | 12.36 | 12.16 | 12.34 | 278,650 | +0.18(+1.48%) |
Jan 05, 2010 | 12.30 | 12.36 | 12.14 | 12.16 | 194,155 | -0.19(-1.56%) |
Jan 04, 2010 | 12.10 | 12.36 | 12.06 | 12.35 | 299,903 | +0.35(+2.95%) |
Dec 31, 2009 | 12.27 | 12.00 | 12.00 | 12.00 | 284,974 | -0.25(-2.02%) |
Dec 30, 2009 | 12.02 | 12.26 | 11.80 | 12.24 | 271,374 | +0.22(+1.83%) |
Dec 29, 2009 | 12.19 | 12.19 | 11.73 | 12.02 | 525,951 | -0.13(-1.07%) |
Dec 28, 2009 | 12.16 | 12.24 | 12.08 | 12.15 | 335,674 | +0.08(+0.67%) |
Dec 24, 2009 | 12.39 | 12.41 | 12.03 | 12.07 | 177,263 | -0.25(-2.04%) |
Dec 23, 2009 | 12.44 | 12.46 | 12.27 | 12.32 | 234,664 | -0.10(-0.79%) |
Dec 22, 2009 | 12.54 | 12.62 | 12.37 | 12.42 | 168,460 | -0.13(-1.00%) |
Dec 21, 2009 | 12.51 | 12.66 | 12.45 | 12.55 | 158,156 | +0.07(+0.54%) |
Dec 18, 2009 | 12.31 | 12.48 | 12.07 | 12.48 | 977,185 | +0.30(+2.43%) |
Dec 17, 2009 | 12.49 | 12.56 | 12.09 | 12.18 | 332,385 | -0.35(-2.79%) |
Dec 16, 2009 | 12.53 | 12.74 | 12.43 | 12.53 | 394,718 | +0.15(+1.23%) |
Dec 15, 2009 | 12.43 | 12.59 | 12.35 | 12.38 | 277,310 | -0.04(-0.36%) |
Dec 14, 2009 | 12.40 | 12.50 | 12.22 | 12.43 | 338,089 | +0.14(+1.13%) |
Dec 11, 2009 | 12.25 | 12.37 | 12.06 | 12.29 | 191,265 | +0.05(+0.40%) |
Dec 10, 2009 | 12.44 | 12.44 | 12.09 | 12.24 | 475,762 | -0.19(-1.52%) |
Dec 09, 2009 | 12.21 | 12.53 | 12.02 | 12.43 | 383,043 | +0.19(+1.58%) |
Dec 08, 2009 | 12.31 | 12.56 | 12.18 | 12.23 | 246,725 | -0.13(-1.02%) |
Dec 07, 2009 | 12.27 | 12.53 | 12.22 | 12.36 | 255,094 | +0.12(+0.99%) |
Dec 04, 2009 | 12.10 | 12.53 | 12.04 | 12.24 | 207,951 | +0.32(+2.67%) |
Dec 03, 2009 | 12.04 | 12.33 | 11.90 | 11.92 | 202,661 | -0.07(-0.56%) |
Dec 02, 2009 | 11.69 | 12.04 | 11.69 | 11.99 | 237,110 | +0.29(+2.49%) |
Dec 01, 2009 | 11.63 | 11.72 | 11.56 | 11.70 | 358,583 | +0.17(+1.44%) |
Nov 30, 2009 | 11.15 | 11.60 | 10.94 | 11.53 | 261,679 | +0.42(+3.75%) |
Nov 27, 2009 | 11.25 | 11.41 | 11.11 | 11.11 | 89,994 | -0.41(-3.54%) |
Nov 25, 2009 | 11.66 | 11.74 | 11.51 | 11.52 | 118,103 | -0.14(-1.23%) |
Nov 24, 2009 | 11.61 | 11.68 | 11.53 | 11.66 | 196,262 | +0.05(+0.46%) |
Nov 23, 2009 | 11.55 | 11.73 | 11.50 | 11.61 | 205,143 | +0.20(+1.77%) |
Nov 20, 2009 | 11.32 | 11.51 | 11.32 | 11.41 | 142,204 | +0.04(+0.36%) |
Nov 19, 2009 | 11.56 | 11.56 | 11.34 | 11.37 | 177,571 | -0.26(-2.20%) |
Nov 18, 2009 | 11.39 | 11.65 | 11.23 | 11.62 | 147,294 | +0.20(+1.77%) |
Nov 17, 2009 | 11.62 | 11.81 | 11.38 | 11.42 | 324,625 | -0.33(-2.79%) |
Nov 16, 2009 | 11.56 | 11.83 | 11.54 | 11.75 | 246,271 | +0.25(+2.14%) |
Nov 13, 2009 | 11.44 | 11.55 | 11.31 | 11.50 | 182,918 | +0.07(+0.63%) |
Nov 12, 2009 | 11.32 | 11.49 | 11.27 | 11.43 | 257,587 | +0.04(+0.39%) |
Nov 11, 2009 | 11.33 | 11.44 | 11.22 | 11.39 | 285,819 | +0.13(+1.11%) |
Nov 10, 2009 | 11.18 | 11.38 | 11.14 | 11.26 | 412,075 | +0.05(+0.48%) |
Nov 09, 2009 | 11.33 | 11.39 | 11.09 | 11.21 | 276,710 | -0.02(-0.16%) |
Nov 06, 2009 | 10.73 | 11.30 | 10.66 | 11.22 | 284,807 | +0.34(+3.13%) |
Nov 05, 2009 | 10.77 | 10.92 | 10.63 | 10.88 | 253,303 | +0.25(+2.36%) |
Nov 04, 2009 | 10.95 | 10.95 | 10.58 | 10.63 | 258,450 | -0.22(-2.06%) |
Nov 03, 2009 | 10.62 | 10.86 | 10.56 | 10.86 | 223,771 | +0.17(+1.64%) |
Nov 02, 2009 | 10.75 | 10.88 | 10.47 | 10.68 | 339,253 | +0.03(+0.29%) |
Oct 30, 2009 | 10.49 | 10.75 | 10.35 | 10.65 | 405,640 | +0.10(+0.98%) |
Oct 29, 2009 | 10.53 | 10.57 | 10.42 | 10.55 | 249,013 | +0.16(+1.51%) |
Oct 28, 2009 | 10.47 | 10.63 | 10.35 | 10.39 | 604,208 | -0.13(-1.24%) |
Oct 27, 2009 | 10.54 | 10.63 | 10.45 | 10.52 | 372,301 | -0.02(-0.17%) |
Oct 26, 2009 | 10.54 | 10.61 | 10.43 | 10.54 | 518,107 | +0.04(+0.43%) |
Oct 23, 2009 | 10.50 | 10.57 | 10.45 | 10.49 | 358,813 | -0.18(-1.68%) |
Oct 22, 2009 | 10.53 | 10.75 | 10.41 | 10.67 | 170,146 | +0.15(+1.45%) |
Oct 21, 2009 | 10.70 | 10.84 | 10.48 | 10.52 | 330,911 | -0.18(-1.72%) |
Oct 20, 2009 | 10.76 | 10.77 | 10.70 | 10.70 | 264,749 | -0.26(-2.41%) |
Oct 19, 2009 | 11.01 | 11.14 | 10.92 | 10.97 | 252,822 | +0.06(+0.58%) |
Oct 16, 2009 | 11.15 | 11.15 | 10.83 | 10.91 | 457,827 | -0.28(-2.52%) |
Oct 15, 2009 | 11.04 | 11.20 | 10.98 | 11.19 | 269,639 | +0.07(+0.64%) |
Oct 14, 2009 | 11.17 | 11.18 | 11.02 | 11.12 | 171,140 | +0.15(+1.35%) |
Oct 13, 2009 | 11.18 | 11.20 | 10.94 | 10.97 | 157,766 | -0.21(-1.88%) |
Oct 12, 2009 | 11.13 | 11.21 | 11.06 | 11.18 | 209,048 | +0.12(+1.09%) |
Oct 09, 2009 | 10.64 | 11.08 | 10.61 | 11.06 | 387,099 | +0.36(+3.40%) |
Oct 08, 2009 | 10.78 | 10.90 | 10.67 | 10.70 | 177,535 | +0.03(+0.29%) |
Oct 07, 2009 | 10.59 | 10.75 | 10.55 | 10.66 | 197,303 | +0.02(+0.17%) |
Oct 06, 2009 | 10.36 | 10.69 | 10.36 | 10.65 | 291,960 | +0.32(+3.08%) |
Oct 05, 2009 | 10.43 | 10.53 | 10.30 | 10.33 | 291,015 | +0.05(+0.52%) |
Oct 02, 2009 | 10.48 | 10.53 | 10.09 | 10.27 | 492,521 | -0.27(-2.59%) |
Oct 01, 2009 | 10.69 | 10.86 | 10.55 | 10.55 | 446,591 | -0.23(-2.16%) |
Sep 30, 2009 | 10.83 | 10.94 | 10.70 | 10.78 | 421,293 | -0.00(-0.04%) |
Sep 29, 2009 | 10.99 | 10.99 | 10.76 | 10.79 | 222,986 | -0.21(-1.91%) |
Sep 28, 2009 | 11.12 | 11.34 | 10.96 | 11.00 | 357,732 | -0.09(-0.81%) |
Sep 25, 2009 | 10.83 | 11.25 | 10.78 | 11.09 | 282,512 | +0.26(+2.40%) |
Sep 24, 2009 | 10.88 | 10.97 | 10.58 | 10.83 | 430,487 | -0.04(-0.33%) |
Sep 23, 2009 | 11.14 | 11.19 | 10.86 | 10.86 | 209,904 | -0.28(-2.50%) |
Sep 22, 2009 | 11.21 | 11.22 | 11.06 | 11.14 | 356,851 | -0.00(-0.04%) |
Sep 21, 2009 | 11.13 | 11.21 | 11.03 | 11.14 | 303,384 | -0.04(-0.32%) |
Sep 18, 2009 | 11.09 | 11.18 | 10.87 | 11.18 | 470,413 | +0.11(+1.01%) |
Sep 17, 2009 | 10.94 | 11.21 | 10.91 | 11.07 | 231,143 | +0.14(+1.31%) |
Sep 16, 2009 | 10.89 | 11.09 | 10.84 | 10.92 | 347,198 | +0.04(+0.37%) |
Sep 15, 2009 | 10.91 | 11.08 | 10.76 | 10.88 | 414,702 | -0.08(-0.70%) |
Sep 14, 2009 | 10.76 | 11.04 | 10.72 | 10.96 | 273,350 | +0.14(+1.33%) |
Sep 11, 2009 | 10.99 | 11.00 | 10.75 | 10.82 | 281,214 | -0.16(-1.43%) |
Sep 10, 2009 | 11.06 | 11.09 | 10.85 | 10.97 | 406,978 | -0.04(-0.41%) |
Sep 09, 2009 | 11.05 | 11.28 | 10.96 | 11.02 | 313,578 | -0.04(-0.32%) |
Sep 08, 2009 | 10.95 | 11.08 | 10.90 | 11.05 | 271,553 | +0.11(+1.02%) |
Sep 04, 2009 | 10.81 | 10.97 | 10.57 | 10.94 | 313,344 | +0.13(+1.20%) |
Sep 03, 2009 | 10.88 | 10.92 | 10.57 | 10.81 | 235,072 | -0.04(-0.37%) |
Sep 02, 2009 | 10.90 | 11.12 | 10.85 | 10.85 | 222,636 | -0.09(-0.82%) |
Sep 01, 2009 | 11.38 | 11.56 | 10.89 | 10.94 | 353,247 | -0.48(-4.20%) |
Aug 31, 2009 | 11.29 | 11.50 | 11.28 | 11.42 | 250,726 | -0.06(-0.51%) |
Aug 28, 2009 | 11.71 | 11.75 | 11.38 | 11.48 | 243,539 | -0.18(-1.54%) |
Aug 27, 2009 | 11.42 | 11.66 | 11.22 | 11.66 | 201,776 | +0.24(+2.12%) |
Aug 26, 2009 | 11.38 | 11.53 | 11.25 | 11.42 | 196,086 | +0.01(+0.12%) |
Aug 25, 2009 | 11.32 | 11.59 | 11.32 | 11.40 | 190,272 | +0.09(+0.79%) |
Aug 24, 2009 | 11.23 | 11.49 | 11.21 | 11.31 | 229,689 | +0.08(+0.72%) |
Aug 21, 2009 | 11.23 | 11.46 | 11.05 | 11.23 | 604,625 | +0.09(+0.80%) |
Aug 20, 2009 | 10.64 | 11.23 | 10.62 | 11.14 | 439,794 | +0.51(+4.76%) |
Aug 19, 2009 | 10.59 | 10.72 | 10.54 | 10.64 | 193,278 | -0.16(-1.45%) |
Aug 18, 2009 | 10.83 | 10.90 | 10.63 | 10.79 | 148,739 | +0.07(+0.67%) |
Aug 17, 2009 | 10.92 | 10.94 | 10.69 | 10.72 | 273,542 | -0.42(-3.74%) |
Aug 14, 2009 | 11.09 | 11.17 | 10.85 | 11.14 | 236,591 | +0.05(+0.45%) |
Aug 13, 2009 | 11.19 | 11.21 | 11.02 | 11.09 | 416,350 | +0.01(+0.12%) |
Aug 12, 2009 | 10.95 | 11.21 | 10.85 | 11.08 | 403,033 | +0.17(+1.56%) |
Aug 11, 2009 | 11.14 | 11.15 | 10.87 | 10.91 | 269,443 | -0.26(-2.33%) |
Aug 10, 2009 | 11.52 | 11.65 | 10.99 | 11.17 | 254,456 | -0.53(-4.52%) |
Aug 07, 2009 | 11.35 | 12.00 | 11.23 | 11.70 | 505,780 | +0.56(+5.03%) |
Aug 06, 2009 | 11.67 | 11.67 | 10.47 | 11.14 | 339,333 | -0.51(-4.39%) |
Aug 05, 2009 | 11.52 | 11.70 | 11.35 | 11.65 | 278,833 | +0.10(+0.85%) |
Aug 04, 2009 | 11.07 | 11.58 | 10.88 | 11.55 | 242,415 | +0.45(+4.04%) |
Aug 03, 2009 | 11.12 | 11.20 | 10.96 | 11.10 | 189,289 | +0.15(+1.35%) |
Jul 31, 2009 | 10.98 | 11.26 | 10.95 | 10.95 | 214,660 | -0.10(-0.93%) |
Jul 30, 2009 | 11.10 | 11.28 | 10.94 | 11.05 | 225,986 | +0.08(+0.70%) |
Jul 29, 2009 | 11.14 | 11.18 | 10.89 | 10.98 | 189,668 | -0.23(-2.08%) |
Jul 28, 2009 | 11.08 | 11.39 | 10.88 | 11.21 | 396,422 | +0.12(+1.09%) |
Jul 27, 2009 | 11.15 | 11.22 | 10.95 | 11.09 | 230,931 | -0.20(-1.75%) |
Jul 24, 2009 | 11.15 | 11.42 | 10.88 | 11.29 | 2,236 | +0.02(+0.20%) |
Jul 23, 2009 | 10.92 | 11.32 | 10.75 | 11.27 | 413,951 | +0.30(+2.74%) |
Jul 22, 2009 | 10.70 | 11.10 | 10.59 | 10.96 | 612,365 | +0.22(+2.09%) |
Jul 21, 2009 | 10.54 | 10.74 | 10.46 | 10.74 | 391,525 | +0.18(+1.70%) |
Jul 20, 2009 | 10.35 | 10.65 | 10.21 | 10.56 | 348,801 | +0.30(+2.93%) |
Jul 17, 2009 | 10.28 | 10.36 | 10.08 | 10.26 | 254,871 | +0.00(+0.04%) |
Jul 16, 2009 | 10.05 | 10.31 | 9.915 | 10.26 | 227,740 | +0.26(+2.56%) |
Jul 15, 2009 | 9.593 | 10.15 | 9.552 | 10.00 | 711,096 | +0.52(+5.44%) |
Jul 14, 2009 | 9.077 | 9.570 | 8.920 | 9.485 | 485,203 | +0.38(+4.19%) |
Jul 13, 2009 | 8.880 | 9.149 | 8.880 | 9.104 | 205,748 | +0.35(+3.94%) |
Jul 10, 2009 | 8.763 | 8.844 | 8.557 | 8.758 | 238,640 | -0.01(-0.10%) |
Jul 09, 2009 | 9.090 | 9.108 | 8.754 | 8.767 | 171,702 | -0.21(-2.30%) |
Jul 08, 2009 | 8.880 | 9.005 | 8.790 | 8.974 | 243,236 | +0.11(+1.27%) |
Jul 07, 2009 | 9.135 | 9.180 | 8.844 | 8.862 | 269,894 | -0.27(-2.95%) |
Jul 06, 2009 | 8.951 | 9.153 | 8.857 | 9.131 | 186,292 | +0.18(+2.06%) |
Jul 02, 2009 | 9.261 | 9.261 | 8.947 | 8.947 | 497,574 | -0.48(-5.14%) |
Jul 01, 2009 | 9.297 | 9.503 | 9.265 | 9.431 | 207,429 | +0.26(+2.84%) |
Jun 30, 2009 | 9.472 | 9.485 | 9.153 | 9.171 | 317,427 | -0.26(-2.76%) |
Jun 29, 2009 | 9.306 | 9.467 | 9.117 | 9.431 | 390,568 | +0.16(+1.69%) |
Jun 26, 2009 | 9.315 | 9.341 | 9.131 | 9.274 | 444,381 | -0.09(-1.01%) |
Jun 25, 2009 | 8.902 | 9.413 | 8.900 | 9.368 | 665,261 | +0.49(+5.51%) |
Jun 24, 2009 | 8.687 | 8.969 | 8.593 | 8.880 | 319,657 | +0.30(+3.50%) |
Jun 23, 2009 | 8.812 | 8.844 | 8.570 | 8.579 | 251,656 | -0.13(-1.54%) |
Jun 22, 2009 | 8.767 | 8.790 | 8.561 | 8.714 | 315,298 | -0.09(-0.97%) |
Jun 19, 2009 | 8.956 | 9.005 | 8.700 | 8.799 | 443,237 | -0.04(-0.51%) |
Jun 18, 2009 | 8.915 | 8.947 | 8.772 | 8.844 | 212,772 | -0.14(-1.60%) |
Jun 17, 2009 | 8.974 | 9.234 | 8.911 | 8.987 | 207,427 | +0.04(+0.45%) |
Jun 16, 2009 | 9.265 | 9.265 | 8.929 | 8.947 | 236,437 | -0.18(-1.97%) |
Jun 15, 2009 | 9.341 | 9.373 | 9.014 | 9.126 | 415,598 | -0.27(-2.91%) |
Jun 12, 2009 | 9.243 | 9.422 | 8.929 | 9.400 | 600,832 | +0.10(+1.11%) |
Jun 11, 2009 | 9.503 | 9.619 | 9.283 | 9.297 | 395,835 | -0.21(-2.22%) |
Jun 10, 2009 | 9.794 | 9.820 | 9.324 | 9.507 | 424,475 | -0.17(-1.72%) |
Jun 09, 2009 | 9.691 | 9.767 | 9.575 | 9.673 | 315,287 | +0.01(+0.09%) |
Jun 08, 2009 | 9.835 | 9.853 | 9.606 | 9.664 | 271,564 | -0.16(-1.64%) |
Jun 05, 2009 | 9.853 | 9.862 | 9.593 | 9.826 | 324,897 | +0.10(+1.01%) |
Jun 04, 2009 | 9.673 | 9.853 | 9.579 | 9.727 | 429,874 | +0.04(+0.37%) |
Jun 03, 2009 | 9.507 | 9.696 | 9.418 | 9.691 | 426,821 | +0.10(+1.08%) |
Jun 02, 2009 | 9.485 | 9.691 | 9.432 | 9.588 | 369,229 | +0.08(+0.85%) |
Jun 01, 2009 | 9.525 | 9.709 | 9.261 | 9.507 | 347,421 | +0.17(+1.87%) |
May 29, 2009 | 9.238 | 9.332 | 8.969 | 9.332 | 541,255 | +0.17(+1.91%) |
May 28, 2009 | 9.081 | 9.243 | 8.880 | 9.158 | 338,290 | +0.20(+2.25%) |
May 27, 2009 | 9.122 | 9.122 | 8.915 | 8.956 | 532,536 | -0.15(-1.63%) |
May 26, 2009 | 8.974 | 9.355 | 8.969 | 9.104 | 649,701 | +0.17(+1.91%) |
May 22, 2009 | 8.933 | 9.045 | 8.853 | 8.933 | 452,489 | +0.06(+0.66%) |
May 21, 2009 | 8.660 | 9.005 | 8.655 | 8.875 | 549,088 | -0.00(-0.05%) |
May 20, 2009 | 8.534 | 9.019 | 8.534 | 8.880 | 818,104 | +0.43(+5.04%) |
May 19, 2009 | 8.413 | 8.610 | 8.297 | 8.453 | 446,517 | -0.02(-0.21%) |
May 18, 2009 | 8.261 | 8.543 | 8.261 | 8.471 | 518,323 | +0.25(+3.00%) |
May 15, 2009 | 8.386 | 8.445 | 8.144 | 8.225 | 357,241 | -0.23(-2.71%) |
May 14, 2009 | 8.539 | 8.655 | 8.436 | 8.453 | 315,324 | -0.07(-0.84%) |
May 13, 2009 | 8.377 | 8.727 | 8.377 | 8.525 | 562,824 | +0.08(+0.90%) |
May 12, 2009 | 8.337 | 8.633 | 8.171 | 8.449 | 444,450 | +0.20(+2.39%) |
May 11, 2009 | 8.113 | 8.480 | 8.077 | 8.252 | 325,312 | -0.01(-0.11%) |
May 08, 2009 | 8.207 | 8.328 | 8.045 | 8.261 | 495,117 | +0.22(+2.68%) |
May 07, 2009 | 8.314 | 8.350 | 8.045 | 8.045 | 796,091 | -0.20(-2.45%) |
May 06, 2009 | 8.436 | 8.498 | 8.171 | 8.247 | 445,474 | -0.00(-0.05%) |
May 05, 2009 | 8.588 | 8.628 | 8.162 | 8.252 | 583,388 | -0.35(-4.07%) |
May 04, 2009 | 8.350 | 8.610 | 8.328 | 8.601 | 532,764 | +0.49(+6.08%) |