Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.96 | 12.99 | 12.55 | 12.63 | 1,994,342 | -0.28(-2.15%) |
Apr 29, 2010 | 12.99 | 13.09 | 12.59 | 12.91 | 6,475,976 | -0.49(-3.63%) |
Apr 28, 2010 | 13.10 | 13.44 | 12.98 | 13.40 | 2,283,087 | +0.25(+1.88%) |
Apr 27, 2010 | 13.28 | 13.45 | 13.07 | 13.15 | 1,997,420 | -0.31(-2.30%) |
Apr 26, 2010 | 13.43 | 13.58 | 13.38 | 13.46 | 987,629 | -0.04(-0.29%) |
Apr 23, 2010 | 13.14 | 13.64 | 13.09 | 13.50 | 1,703,465 | +0.25(+1.86%) |
Apr 22, 2010 | 13.05 | 13.27 | 12.89 | 13.25 | 3,531,035 | -0.28(-2.06%) |
Apr 21, 2010 | 13.51 | 13.55 | 13.35 | 13.53 | 1,778,407 | +0.19(+1.39%) |
Apr 20, 2010 | 13.44 | 13.45 | 13.27 | 13.34 | 1,235,955 | +0.14(+1.05%) |
Apr 19, 2010 | 13.14 | 13.30 | 13.05 | 13.20 | 2,301,888 | -0.01(-0.06%) |
Apr 16, 2010 | 13.45 | 13.45 | 13.00 | 13.21 | 4,169,065 | -0.35(-2.56%) |
Apr 15, 2010 | 13.70 | 13.73 | 13.53 | 13.56 | 2,797,567 | -0.22(-1.57%) |
Apr 14, 2010 | 13.67 | 13.77 | 13.60 | 13.77 | 2,287,137 | +0.39(+2.94%) |
Apr 13, 2010 | 13.44 | 13.47 | 13.27 | 13.38 | 1,007,223 | -0.10(-0.74%) |
Apr 12, 2010 | 13.60 | 13.64 | 13.44 | 13.48 | 1,155,327 | +0.05(+0.34%) |
Apr 09, 2010 | 13.27 | 13.46 | 13.25 | 13.44 | 1,928,165 | +0.39(+3.02%) |
Apr 08, 2010 | 13.00 | 13.11 | 12.86 | 13.04 | 1,753,207 | +0.10(+0.78%) |
Apr 07, 2010 | 13.19 | 13.23 | 12.90 | 12.94 | 2,492,810 | -0.32(-2.39%) |
Apr 06, 2010 | 13.03 | 13.27 | 12.99 | 13.26 | 1,800,910 | +0.48(+3.75%) |
Apr 05, 2010 | 12.62 | 12.82 | 12.51 | 12.78 | 742,991 | +0.16(+1.28%) |
Apr 01, 2010 | 12.86 | 12.62 | 12.62 | 12.62 | 1,682,883 | +0.00(+0.00%) |
Mar 31, 2010 | 12.80 | 12.88 | 12.58 | 12.62 | 1,939,592 | +0.01(+0.06%) |
Mar 30, 2010 | 12.69 | 12.72 | 12.44 | 12.61 | 1,380,281 | -0.07(-0.55%) |
Mar 29, 2010 | 12.82 | 12.85 | 12.60 | 12.68 | 1,407,033 | +0.03(+0.24%) |
Mar 26, 2010 | 12.59 | 12.76 | 12.53 | 12.65 | 2,259,119 | +0.24(+1.93%) |
Mar 25, 2010 | 12.63 | 12.76 | 12.38 | 12.41 | 2,948,234 | -0.01(-0.06%) |
Mar 24, 2010 | 12.52 | 12.58 | 12.33 | 12.42 | 1,232,437 | -0.36(-2.78%) |
Mar 23, 2010 | 12.65 | 12.81 | 12.62 | 12.77 | 893,565 | +0.10(+0.79%) |
Mar 22, 2010 | 12.38 | 12.73 | 12.37 | 12.67 | 1,280,845 | +0.08(+0.67%) |
Mar 19, 2010 | 12.91 | 12.96 | 12.50 | 12.59 | 2,072,853 | -0.38(-2.92%) |
Mar 18, 2010 | 13.06 | 13.20 | 12.86 | 12.96 | 846,979 | -0.20(-1.53%) |
Mar 17, 2010 | 13.10 | 13.23 | 13.10 | 13.16 | 580,265 | +0.08(+0.65%) |
Mar 16, 2010 | 12.94 | 13.13 | 12.89 | 13.08 | 1,319,081 | +0.25(+1.92%) |
Mar 15, 2010 | 12.75 | 12.89 | 12.72 | 12.83 | 603,843 | +0.00(+0.00%) |
Mar 12, 2010 | 12.83 | 12.89 | 12.69 | 12.83 | 770,177 | +0.15(+1.22%) |
Mar 11, 2010 | 12.52 | 12.68 | 12.45 | 12.68 | 697,724 | +0.09(+0.74%) |
Mar 10, 2010 | 12.50 | 12.66 | 12.50 | 12.59 | 726,679 | +0.08(+0.68%) |
Mar 09, 2010 | 12.39 | 12.57 | 12.39 | 12.50 | 615,116 | +0.00(+0.00%) |
Mar 08, 2010 | 12.62 | 12.62 | 12.42 | 12.50 | 1,257,572 | -0.26(-2.06%) |
Mar 05, 2010 | 12.57 | 12.81 | 12.52 | 12.76 | 1,651,539 | +0.40(+3.25%) |
Mar 04, 2010 | 12.39 | 12.49 | 12.28 | 12.36 | 708,684 | +0.01(+0.06%) |
Mar 03, 2010 | 12.37 | 12.52 | 12.29 | 12.35 | 1,361,642 | +0.10(+0.82%) |
Mar 02, 2010 | 12.17 | 12.32 | 12.11 | 12.25 | 1,786,707 | +0.19(+1.54%) |
Mar 01, 2010 | 11.97 | 12.17 | 11.87 | 12.07 | 1,621,459 | +0.04(+0.32%) |
Feb 26, 2010 | 11.74 | 12.05 | 11.71 | 12.03 | 1,891,412 | +0.14(+1.17%) |
Feb 25, 2010 | 11.73 | 11.94 | 11.63 | 11.89 | 1,184,628 | -0.22(-1.79%) |
Feb 24, 2010 | 12.08 | 12.20 | 12.01 | 12.11 | 1,034,391 | +0.12(+1.03%) |
Feb 23, 2010 | 12.16 | 12.18 | 11.97 | 11.98 | 969,428 | -0.21(-1.71%) |
Feb 22, 2010 | 12.42 | 12.43 | 12.18 | 12.19 | 1,131,551 | -0.08(-0.69%) |
Feb 19, 2010 | 12.28 | 12.31 | 12.13 | 12.28 | 1,957,690 | -0.15(-1.24%) |
Feb 18, 2010 | 12.32 | 12.45 | 12.27 | 12.43 | 998,484 | +0.05(+0.37%) |
Feb 17, 2010 | 12.42 | 12.44 | 12.28 | 12.38 | 965,268 | +0.12(+1.01%) |
Feb 16, 2010 | 12.01 | 12.27 | 11.97 | 12.26 | 905,350 | +0.35(+2.92%) |
Feb 12, 2010 | 11.71 | 11.91 | 11.91 | 11.91 | 1,421,268 | -0.15(-1.28%) |
Feb 11, 2010 | 11.84 | 12.15 | 11.65 | 12.07 | 1,333,824 | +0.11(+0.90%) |
Feb 10, 2010 | 12.05 | 12.14 | 11.84 | 11.96 | 849,843 | -0.24(-1.96%) |
Feb 09, 2010 | 12.23 | 12.40 | 12.05 | 12.20 | 1,205,364 | +0.08(+0.70%) |
Feb 08, 2010 | 12.16 | 12.28 | 12.00 | 12.11 | 1,034,524 | -0.11(-0.88%) |
Feb 05, 2010 | 12.11 | 12.28 | 11.84 | 12.22 | 3,074,552 | -0.15(-1.25%) |
Feb 04, 2010 | 12.66 | 12.76 | 12.26 | 12.38 | 2,901,591 | -0.59(-4.58%) |
Feb 03, 2010 | 12.92 | 12.98 | 12.79 | 12.97 | 1,089,185 | -0.12(-0.89%) |
Feb 02, 2010 | 13.09 | 13.16 | 12.93 | 13.09 | 1,866,247 | +0.00(+0.00%) |
Feb 01, 2010 | 13.16 | 13.20 | 12.97 | 13.09 | 1,281,435 | +0.16(+1.25%) |
Jan 29, 2010 | 13.35 | 13.37 | 12.86 | 12.93 | 2,845,418 | -0.32(-2.45%) |
Jan 28, 2010 | 13.64 | 13.67 | 13.13 | 13.25 | 1,900,782 | -0.21(-1.55%) |
Jan 27, 2010 | 13.52 | 13.54 | 13.26 | 13.46 | 1,834,004 | -0.13(-0.97%) |
Jan 26, 2010 | 13.70 | 13.87 | 13.55 | 13.59 | 2,767,594 | +0.16(+1.21%) |
Jan 25, 2010 | 13.60 | 13.66 | 13.37 | 13.43 | 1,931,922 | +0.19(+1.40%) |
Jan 22, 2010 | 13.86 | 13.90 | 13.16 | 13.24 | 4,126,885 | -0.36(-2.67%) |
Jan 21, 2010 | 14.51 | 14.59 | 13.29 | 13.60 | 7,261,644 | -0.65(-4.55%) |
Jan 20, 2010 | 14.32 | 14.36 | 14.02 | 14.25 | 3,231,531 | +0.15(+1.04%) |
Jan 19, 2010 | 13.89 | 14.15 | 13.88 | 14.11 | 1,882,815 | +0.13(+0.94%) |
Jan 15, 2010 | 14.29 | 13.98 | 13.98 | 13.98 | 1,779,628 | -0.02(-0.11%) |
Jan 14, 2010 | 14.00 | 14.05 | 13.94 | 13.99 | 938,202 | +0.03(+0.22%) |
Jan 13, 2010 | 13.98 | 14.03 | 13.83 | 13.96 | 1,476,116 | +0.05(+0.33%) |
Jan 12, 2010 | 14.19 | 14.23 | 13.75 | 13.91 | 1,431,908 | -0.36(-2.54%) |
Jan 11, 2010 | 14.49 | 14.52 | 14.21 | 14.28 | 1,290,184 | +0.22(+1.54%) |
Jan 08, 2010 | 14.02 | 14.17 | 13.88 | 14.06 | 1,832,557 | +0.59(+4.36%) |
Jan 07, 2010 | 13.50 | 13.63 | 13.39 | 13.47 | 693,914 | -0.21(-1.52%) |
Jan 06, 2010 | 13.71 | 13.97 | 13.66 | 13.68 | 1,556,564 | +0.03(+0.23%) |
Jan 05, 2010 | 13.93 | 14.02 | 13.56 | 13.65 | 1,105,813 | -0.11(-0.79%) |
Jan 04, 2010 | 13.73 | 13.85 | 13.55 | 13.76 | 1,445,275 | +0.55(+4.15%) |
Dec 31, 2009 | 13.33 | 13.21 | 13.21 | 13.21 | 339,451 | -0.12(-0.87%) |
Dec 30, 2009 | 13.40 | 13.46 | 13.22 | 13.33 | 476,368 | -0.26(-1.93%) |
Dec 29, 2009 | 13.51 | 13.64 | 13.47 | 13.59 | 791,500 | +0.12(+0.92%) |
Dec 28, 2009 | 13.48 | 13.53 | 13.40 | 13.47 | 385,830 | -0.04(-0.29%) |
Dec 24, 2009 | 13.44 | 13.54 | 13.40 | 13.50 | 160,544 | +0.07(+0.52%) |
Dec 23, 2009 | 13.33 | 13.45 | 13.26 | 13.44 | 599,870 | +0.19(+1.46%) |
Dec 22, 2009 | 13.27 | 13.33 | 13.10 | 13.24 | 942,353 | -0.04(-0.29%) |
Dec 21, 2009 | 13.07 | 13.36 | 13.04 | 13.28 | 1,502,238 | +0.25(+1.96%) |
Dec 18, 2009 | 12.93 | 13.04 | 12.68 | 13.03 | 1,591,032 | +0.32(+2.49%) |
Dec 17, 2009 | 12.79 | 12.82 | 12.59 | 12.71 | 558,520 | -0.07(-0.54%) |
Dec 16, 2009 | 12.86 | 13.01 | 12.72 | 12.78 | 742,898 | +0.15(+1.22%) |
Dec 15, 2009 | 12.55 | 12.73 | 12.54 | 12.62 | 430,190 | -0.10(-0.79%) |
Dec 14, 2009 | 12.88 | 12.95 | 12.48 | 12.72 | 1,846,812 | +0.49(+3.98%) |
Dec 11, 2009 | 12.51 | 12.55 | 12.11 | 12.24 | 1,255,458 | -0.24(-1.92%) |
Dec 10, 2009 | 12.59 | 12.66 | 12.45 | 12.48 | 691,366 | -0.26(-2.06%) |
Dec 09, 2009 | 12.44 | 12.75 | 12.39 | 12.74 | 661,752 | +0.19(+1.48%) |
Dec 08, 2009 | 12.79 | 12.80 | 12.46 | 12.55 | 830,167 | -0.11(-0.85%) |
Dec 07, 2009 | 12.72 | 12.89 | 12.63 | 12.66 | 453,952 | +0.07(+0.55%) |
Dec 04, 2009 | 12.76 | 12.86 | 12.45 | 12.59 | 1,002,764 | -0.11(-0.85%) |
Dec 03, 2009 | 12.90 | 12.96 | 12.69 | 12.70 | 574,646 | -0.23(-1.79%) |
Dec 02, 2009 | 12.82 | 12.99 | 12.76 | 12.93 | 786,528 | +0.02(+0.12%) |
Dec 01, 2009 | 12.96 | 13.03 | 12.85 | 12.92 | 627,307 | +0.15(+1.21%) |
Nov 30, 2009 | 12.79 | 12.86 | 12.65 | 12.76 | 1,395,206 | -0.14(-1.08%) |
Nov 27, 2009 | 12.82 | 13.06 | 12.81 | 12.90 | 280,680 | -0.30(-2.28%) |
Nov 25, 2009 | 13.16 | 13.23 | 12.97 | 13.20 | 537,270 | +0.07(+0.53%) |
Nov 24, 2009 | 13.21 | 13.25 | 12.96 | 13.13 | 509,268 | -0.12(-0.87%) |
Nov 23, 2009 | 13.24 | 13.40 | 13.18 | 13.25 | 830,120 | +0.12(+0.94%) |
Nov 20, 2009 | 12.99 | 13.16 | 12.92 | 13.13 | 886,980 | -0.18(-1.33%) |
Nov 19, 2009 | 13.45 | 13.45 | 13.01 | 13.30 | 1,308,447 | -0.41(-2.98%) |
Nov 18, 2009 | 13.91 | 13.91 | 13.51 | 13.71 | 712,771 | -0.10(-0.73%) |
Nov 17, 2009 | 13.94 | 13.98 | 13.63 | 13.81 | 857,975 | -0.04(-0.28%) |
Nov 16, 2009 | 13.99 | 14.01 | 13.76 | 13.85 | 2,043,956 | +0.46(+3.46%) |
Nov 13, 2009 | 13.24 | 13.51 | 13.20 | 13.39 | 1,324,619 | +0.14(+1.05%) |
Nov 12, 2009 | 13.64 | 13.67 | 12.96 | 13.25 | 2,707,000 | -0.41(-3.00%) |
Nov 11, 2009 | 14.34 | 14.35 | 13.31 | 13.66 | 3,611,217 | -0.29(-2.10%) |
Nov 10, 2009 | 13.97 | 14.08 | 13.79 | 13.95 | 507,048 | -0.02(-0.11%) |
Nov 09, 2009 | 13.84 | 14.01 | 13.81 | 13.97 | 719,688 | +0.40(+2.96%) |
Nov 06, 2009 | 13.53 | 13.71 | 13.44 | 13.57 | 915,040 | +0.01(+0.06%) |
Nov 05, 2009 | 13.60 | 13.71 | 13.44 | 13.56 | 999,819 | +0.10(+0.75%) |
Nov 04, 2009 | 13.55 | 13.82 | 13.43 | 13.46 | 1,886,604 | +0.15(+1.10%) |
Nov 03, 2009 | 13.20 | 13.37 | 13.13 | 13.31 | 1,097,260 | -0.06(-0.46%) |
Nov 02, 2009 | 13.44 | 13.67 | 13.18 | 13.37 | 1,441,522 | +0.25(+1.88%) |
Oct 30, 2009 | 13.68 | 13.71 | 13.09 | 13.13 | 1,262,417 | -0.46(-3.41%) |
Oct 29, 2009 | 13.67 | 13.71 | 13.44 | 13.59 | 2,385,777 | +0.56(+4.33%) |
Oct 28, 2009 | 13.84 | 13.87 | 12.99 | 13.03 | 3,266,812 | -1.03(-7.31%) |
Oct 27, 2009 | 14.35 | 14.55 | 13.98 | 14.05 | 1,515,939 | -0.39(-2.67%) |
Oct 26, 2009 | 14.79 | 15.09 | 14.42 | 14.44 | 2,579,831 | -0.05(-0.32%) |
Oct 23, 2009 | 14.53 | 15.11 | 14.42 | 14.49 | 3,924,264 | -0.15(-1.00%) |
Oct 22, 2009 | 15.24 | 15.26 | 14.45 | 14.63 | 5,530,287 | +0.63(+4.52%) |
Oct 21, 2009 | 14.15 | 14.50 | 13.96 | 14.00 | 2,253,014 | -0.08(-0.55%) |
Oct 20, 2009 | 13.84 | 14.61 | 13.81 | 14.08 | 3,005,912 | -0.11(-0.76%) |
Oct 19, 2009 | 14.01 | 14.27 | 13.90 | 14.18 | 1,280,391 | +0.32(+2.34%) |
Oct 16, 2009 | 14.15 | 14.16 | 13.79 | 13.86 | 1,164,160 | -0.46(-3.18%) |
Oct 15, 2009 | 14.31 | 14.40 | 14.07 | 14.32 | 967,875 | -0.09(-0.64%) |
Oct 14, 2009 | 14.72 | 14.72 | 14.21 | 14.41 | 2,054,725 | +0.68(+4.95%) |
Oct 13, 2009 | 13.84 | 13.86 | 13.62 | 13.73 | 600,021 | -0.02(-0.17%) |
Oct 12, 2009 | 14.05 | 14.15 | 13.64 | 13.75 | 1,225,953 | +0.07(+0.51%) |
Oct 09, 2009 | 13.50 | 13.68 | 13.47 | 13.68 | 570,733 | +0.11(+0.80%) |
Oct 08, 2009 | 13.57 | 13.75 | 13.50 | 13.57 | 1,291,569 | +0.13(+0.98%) |
Oct 07, 2009 | 13.67 | 13.67 | 13.36 | 13.44 | 2,050,633 | -0.38(-2.74%) |
Oct 06, 2009 | 13.59 | 13.90 | 13.57 | 13.82 | 1,758,975 | +0.43(+3.23%) |
Oct 05, 2009 | 13.05 | 13.40 | 12.99 | 13.39 | 1,274,103 | +0.23(+1.76%) |
Oct 02, 2009 | 12.96 | 13.30 | 12.72 | 13.16 | 3,253,177 | -0.12(-0.93%) |
Oct 01, 2009 | 14.07 | 14.10 | 13.25 | 13.28 | 2,507,504 | -0.91(-6.42%) |
Sep 30, 2009 | 14.16 | 14.36 | 13.86 | 14.19 | 1,276,040 | +0.08(+0.55%) |
Sep 29, 2009 | 14.24 | 14.35 | 14.00 | 14.11 | 1,087,977 | -0.15(-1.03%) |
Sep 28, 2009 | 14.08 | 14.44 | 14.01 | 14.26 | 907,842 | +0.09(+0.65%) |
Sep 25, 2009 | 14.21 | 14.45 | 14.13 | 14.17 | 776,076 | -0.21(-1.45%) |
Sep 24, 2009 | 14.69 | 14.79 | 14.21 | 14.38 | 1,183,636 | -0.37(-2.51%) |
Sep 23, 2009 | 14.85 | 15.08 | 14.72 | 14.75 | 918,440 | +0.05(+0.37%) |
Sep 22, 2009 | 14.68 | 14.75 | 14.49 | 14.69 | 908,424 | +0.39(+2.75%) |
Sep 21, 2009 | 14.02 | 14.39 | 13.99 | 14.30 | 1,114,129 | +0.12(+0.87%) |
Sep 18, 2009 | 14.27 | 14.30 | 14.07 | 14.18 | 1,820,787 | -0.02(-0.11%) |
Sep 17, 2009 | 14.28 | 14.34 | 14.13 | 14.19 | 1,442,684 | -0.17(-1.18%) |
Sep 16, 2009 | 14.42 | 14.50 | 14.25 | 14.36 | 2,043,606 | -0.31(-2.10%) |
Sep 15, 2009 | 14.69 | 14.73 | 14.60 | 14.67 | 1,525,012 | +0.08(+0.53%) |
Sep 14, 2009 | 14.59 | 14.75 | 14.45 | 14.59 | 1,663,262 | +0.08(+0.59%) |
Sep 11, 2009 | 14.52 | 14.76 | 14.25 | 14.51 | 2,303,611 | -0.27(-1.83%) |
Sep 10, 2009 | 14.69 | 14.81 | 14.56 | 14.78 | 1,174,141 | +0.00(+0.00%) |
Sep 09, 2009 | 14.77 | 14.88 | 14.64 | 14.78 | 1,318,756 | -0.01(-0.05%) |
Sep 08, 2009 | 14.89 | 15.04 | 14.69 | 14.79 | 961,426 | +0.21(+1.43%) |
Sep 04, 2009 | 13.95 | 14.62 | 13.91 | 14.58 | 1,240,107 | +0.53(+3.74%) |
Sep 03, 2009 | 13.90 | 14.11 | 13.87 | 14.05 | 1,523,502 | +0.34(+2.48%) |
Sep 02, 2009 | 13.44 | 13.81 | 13.35 | 13.71 | 1,880,696 | +0.25(+1.84%) |
Sep 01, 2009 | 14.02 | 14.20 | 13.31 | 13.47 | 2,257,766 | -0.65(-4.60%) |
Aug 31, 2009 | 14.29 | 14.38 | 14.07 | 14.11 | 1,457,654 | -0.42(-2.87%) |
Aug 28, 2009 | 14.59 | 14.72 | 14.31 | 14.53 | 1,051,229 | +0.19(+1.29%) |
Aug 27, 2009 | 14.11 | 14.40 | 13.91 | 14.35 | 974,259 | +0.24(+1.70%) |
Aug 26, 2009 | 13.88 | 14.11 | 13.85 | 14.11 | 1,186,621 | +0.34(+2.47%) |
Aug 25, 2009 | 13.91 | 14.03 | 13.67 | 13.77 | 1,464,211 | +0.05(+0.34%) |
Aug 24, 2009 | 13.84 | 13.89 | 13.67 | 13.72 | 1,214,361 | -0.12(-0.89%) |
Aug 21, 2009 | 13.72 | 13.96 | 13.64 | 13.84 | 1,062,319 | +0.29(+2.17%) |
Aug 20, 2009 | 13.42 | 13.61 | 13.42 | 13.55 | 1,144,506 | +0.16(+1.21%) |
Aug 19, 2009 | 13.03 | 13.48 | 13.00 | 13.39 | 1,178,296 | +0.27(+2.06%) |
Aug 18, 2009 | 13.02 | 13.22 | 13.01 | 13.12 | 1,128,538 | +0.24(+1.86%) |
Aug 17, 2009 | 13.00 | 13.00 | 12.76 | 12.88 | 1,393,448 | -0.47(-3.53%) |
Aug 14, 2009 | 13.51 | 13.57 | 13.06 | 13.35 | 2,252,875 | +0.12(+0.93%) |
Aug 13, 2009 | 13.10 | 13.27 | 12.89 | 13.23 | 1,954,961 | +0.18(+1.36%) |
Aug 12, 2009 | 12.83 | 13.24 | 12.83 | 13.05 | 2,381,168 | +0.25(+1.93%) |
Aug 11, 2009 | 12.79 | 12.86 | 12.60 | 12.80 | 2,106,626 | +0.11(+0.85%) |
Aug 10, 2009 | 12.82 | 12.92 | 12.60 | 12.69 | 1,319,196 | -0.15(-1.14%) |
Aug 07, 2009 | 12.69 | 12.93 | 12.61 | 12.84 | 1,346,226 | +0.23(+1.84%) |
Aug 06, 2009 | 12.89 | 12.99 | 12.51 | 12.61 | 1,222,434 | -0.27(-2.10%) |
Aug 05, 2009 | 12.95 | 12.95 | 12.66 | 12.88 | 1,040,922 | -0.24(-1.82%) |
Aug 04, 2009 | 13.25 | 13.30 | 13.02 | 13.12 | 1,264,724 | -0.26(-1.96%) |
Aug 03, 2009 | 13.18 | 13.50 | 13.18 | 13.38 | 1,474,035 | +0.46(+3.52%) |
Jul 31, 2009 | 12.80 | 13.16 | 12.66 | 12.93 | 986,507 | +0.08(+0.66%) |
Jul 30, 2009 | 12.77 | 13.05 | 12.68 | 12.84 | 1,562,335 | -0.01(-0.06%) |
Jul 29, 2009 | 12.73 | 12.95 | 12.63 | 12.85 | 1,613,828 | +0.22(+1.77%) |
Jul 28, 2009 | 12.28 | 12.69 | 12.28 | 12.62 | 1,806,693 | +0.25(+2.06%) |
Jul 27, 2009 | 12.20 | 12.38 | 11.99 | 12.37 | 1,349,730 | +0.44(+3.69%) |
Jul 24, 2009 | 11.80 | 11.97 | 11.59 | 11.93 | 1,116,312 | +0.12(+1.05%) |
Jul 23, 2009 | 11.81 | 12.21 | 11.57 | 11.81 | 3,411,405 | -0.96(-7.50%) |
Jul 22, 2009 | 12.41 | 12.86 | 12.28 | 12.76 | 1,825,024 | -0.02(-0.18%) |
Jul 21, 2009 | 12.79 | 13.05 | 12.42 | 12.79 | 2,723,851 | +0.25(+2.03%) |
Jul 20, 2009 | 12.11 | 12.54 | 12.11 | 12.53 | 1,560,803 | +0.65(+5.46%) |
Jul 17, 2009 | 11.51 | 11.88 | 11.47 | 11.88 | 2,226,789 | +0.11(+0.92%) |
Jul 16, 2009 | 11.37 | 11.81 | 11.35 | 11.77 | 1,355,587 | +0.32(+2.76%) |
Jul 15, 2009 | 11.10 | 11.47 | 11.10 | 11.46 | 776,866 | +0.84(+7.93%) |
Jul 14, 2009 | 10.57 | 10.76 | 10.48 | 10.62 | 1,126,486 | -0.06(-0.58%) |
Jul 13, 2009 | 10.51 | 10.72 | 10.32 | 10.68 | 701,397 | +0.39(+3.83%) |
Jul 10, 2009 | 10.18 | 10.32 | 10.11 | 10.28 | 664,101 | -0.05(-0.45%) |
Jul 09, 2009 | 10.62 | 10.62 | 10.32 | 10.33 | 574,564 | -0.05(-0.52%) |
Jul 08, 2009 | 10.66 | 10.66 | 10.25 | 10.39 | 1,248,655 | -0.31(-2.89%) |
Jul 07, 2009 | 11.12 | 11.18 | 10.67 | 10.69 | 1,475,831 | -0.29(-2.67%) |
Jul 06, 2009 | 10.85 | 11.00 | 10.76 | 10.99 | 982,064 | +0.15(+1.43%) |
Jul 02, 2009 | 10.72 | 10.88 | 10.59 | 10.83 | 1,383,777 | +0.03(+0.29%) |
Jul 01, 2009 | 10.85 | 10.99 | 10.78 | 10.80 | 933,208 | -0.03(-0.28%) |
Jun 30, 2009 | 10.78 | 10.87 | 10.58 | 10.83 | 991,336 | +0.01(+0.07%) |
Jun 29, 2009 | 10.83 | 10.88 | 10.71 | 10.83 | 909,404 | -0.14(-1.27%) |
Jun 26, 2009 | 10.56 | 10.99 | 10.54 | 10.96 | 1,573,429 | +0.63(+6.13%) |
Jun 25, 2009 | 10.18 | 10.37 | 10.01 | 10.33 | 765,841 | +0.13(+1.29%) |
Jun 24, 2009 | 10.31 | 10.49 | 10.10 | 10.20 | 891,263 | +0.02(+0.23%) |
Jun 23, 2009 | 10.24 | 10.28 | 10.07 | 10.18 | 875,454 | +0.22(+2.17%) |
Jun 22, 2009 | 10.32 | 10.33 | 9.906 | 9.960 | 948,110 | -0.57(-5.43%) |
Jun 19, 2009 | 10.58 | 10.66 | 10.46 | 10.53 | 915,510 | +0.03(+0.29%) |
Jun 18, 2009 | 10.52 | 10.55 | 10.35 | 10.50 | 688,628 | -0.02(-0.15%) |
Jun 17, 2009 | 10.48 | 10.64 | 10.31 | 10.52 | 724,390 | -0.04(-0.37%) |
Jun 16, 2009 | 10.77 | 10.82 | 10.50 | 10.55 | 979,745 | -0.25(-2.29%) |
Jun 15, 2009 | 11.12 | 11.14 | 10.73 | 10.80 | 1,146,832 | -0.52(-4.57%) |
Jun 12, 2009 | 11.46 | 11.50 | 11.20 | 11.32 | 1,096,683 | -0.06(-0.54%) |
Jun 11, 2009 | 11.51 | 11.62 | 11.33 | 11.38 | 1,585,338 | +0.11(+0.96%) |
Jun 10, 2009 | 11.47 | 11.61 | 10.93 | 11.27 | 3,091,330 | +0.22(+2.03%) |
Jun 09, 2009 | 11.41 | 11.41 | 10.99 | 11.05 | 1,589,298 | -0.13(-1.17%) |
Jun 08, 2009 | 11.25 | 11.44 | 11.10 | 11.18 | 1,216,355 | -0.45(-3.85%) |
Jun 05, 2009 | 11.93 | 11.93 | 11.50 | 11.63 | 885,976 | -0.10(-0.86%) |
Jun 04, 2009 | 11.65 | 11.89 | 11.54 | 11.73 | 1,334,577 | +0.10(+0.86%) |
Jun 03, 2009 | 11.09 | 11.69 | 11.25 | 11.63 | 1,998,700 | +0.47(+4.22%) |
Jun 02, 2009 | 11.09 | 11.30 | 11.09 | 11.16 | 859,485 | +0.06(+0.56%) |
Jun 01, 2009 | 11.00 | 11.26 | 10.90 | 11.10 | 1,253,732 | +0.26(+2.42%) |
May 29, 2009 | 11.10 | 11.12 | 10.71 | 10.83 | 1,183,234 | -0.10(-0.92%) |
May 28, 2009 | 10.93 | 11.01 | 10.66 | 10.93 | 839,291 | +0.12(+1.07%) |
May 27, 2009 | 11.16 | 11.19 | 10.77 | 10.82 | 841,415 | -0.32(-2.84%) |
May 26, 2009 | 10.72 | 11.22 | 10.68 | 11.13 | 812,266 | +0.49(+4.64%) |
May 22, 2009 | 11.03 | 11.04 | 10.59 | 10.64 | 1,259,714 | -0.04(-0.36%) |
May 21, 2009 | 10.83 | 10.96 | 10.46 | 10.68 | 1,137,469 | -0.27(-2.47%) |
May 20, 2009 | 11.13 | 11.31 | 10.88 | 10.95 | 987,455 | -0.23(-2.07%) |
May 19, 2009 | 11.06 | 11.31 | 11.00 | 11.18 | 1,144,852 | +0.43(+4.02%) |
May 18, 2009 | 10.60 | 10.79 | 10.56 | 10.75 | 868,640 | +0.52(+5.06%) |
May 15, 2009 | 10.32 | 10.49 | 10.16 | 10.23 | 784,365 | +0.05(+0.45%) |
May 14, 2009 | 10.25 | 10.37 | 10.11 | 10.18 | 1,600,317 | +0.18(+1.77%) |
May 13, 2009 | 10.23 | 10.28 | 9.960 | 10.01 | 1,099,946 | -0.64(-6.02%) |
May 12, 2009 | 10.95 | 10.95 | 10.50 | 10.65 | 1,434,430 | -0.32(-2.96%) |
May 11, 2009 | 11.30 | 11.31 | 10.93 | 10.97 | 1,405,781 | -0.32(-2.80%) |
May 08, 2009 | 11.36 | 11.63 | 11.10 | 11.29 | 1,558,784 | +0.17(+1.53%) |
May 07, 2009 | 12.02 | 12.08 | 11.05 | 11.12 | 3,001,168 | -0.28(-2.44%) |
May 06, 2009 | 11.59 | 11.59 | 11.23 | 11.40 | 2,082,972 | +0.33(+3.00%) |
May 05, 2009 | 11.56 | 11.58 | 10.96 | 11.06 | 2,159,370 | +0.02(+0.14%) |
May 04, 2009 | 11.03 | 11.13 | 10.86 | 11.05 | 3,002,963 | +0.49(+4.68%) |