Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.93 | 12.22 | 11.80 | 11.93 | 113,229 | -0.23(-1.89%) |
May 27, 2010 | 12.02 | 12.16 | 11.81 | 12.16 | 175,124 | +0.44(+3.75%) |
May 26, 2010 | 11.72 | 11.83 | 11.45 | 11.72 | 858 | +0.33(+2.90%) |
May 25, 2010 | 11.34 | 11.61 | 11.12 | 11.39 | 317,517 | -0.33(-2.82%) |
May 24, 2010 | 11.69 | 11.94 | 11.63 | 11.72 | 155,968 | +0.01(+0.09%) |
May 21, 2010 | 11.49 | 11.89 | 11.43 | 11.71 | 198,090 | +0.04(+0.34%) |
May 20, 2010 | 11.84 | 11.97 | 11.63 | 11.67 | 339,589 | -0.77(-6.19%) |
May 19, 2010 | 12.58 | 12.85 | 12.27 | 12.44 | 152,842 | -0.22(-1.74%) |
May 18, 2010 | 13.14 | 13.28 | 12.60 | 12.66 | 153,593 | -0.27(-2.09%) |
May 17, 2010 | 13.06 | 13.21 | 12.65 | 12.93 | 140,063 | -0.07(-0.54%) |
May 14, 2010 | 13.00 | 13.31 | 12.76 | 13.00 | 157,091 | -0.46(-3.42%) |
May 13, 2010 | 13.40 | 13.63 | 13.27 | 13.46 | 80,441 | -0.03(-0.22%) |
May 12, 2010 | 13.18 | 13.77 | 12.96 | 13.49 | 196,178 | +0.35(+2.66%) |
May 11, 2010 | 13.00 | 13.24 | 12.98 | 13.14 | 184,871 | +0.15(+1.15%) |
May 10, 2010 | 13.01 | 13.04 | 12.96 | 12.99 | 209,359 | +0.60(+4.84%) |
May 07, 2010 | 12.38 | 12.81 | 12.16 | 12.39 | 261,130 | -0.03(-0.24%) |
May 06, 2010 | 13.02 | 13.26 | 11.75 | 12.42 | 185,699 | -0.50(-3.87%) |
May 05, 2010 | 12.97 | 13.23 | 12.92 | 12.92 | 117,387 | -0.27(-2.05%) |
May 04, 2010 | 13.42 | 13.44 | 13.01 | 13.19 | 157,912 | -0.48(-3.51%) |
May 03, 2010 | 13.25 | 13.70 | 13.13 | 13.67 | 133,168 | +0.62(+4.75%) |
Apr 30, 2010 | 13.81 | 13.81 | 13.04 | 13.05 | 155,844 | -0.62(-4.54%) |
Apr 29, 2010 | 13.62 | 13.85 | 13.54 | 13.67 | 114,056 | +0.12(+0.89%) |
Apr 28, 2010 | 13.52 | 13.72 | 13.48 | 13.55 | 115,486 | +0.08(+0.59%) |
Apr 27, 2010 | 13.89 | 13.95 | 13.38 | 13.47 | 181,847 | -0.44(-3.16%) |
Apr 26, 2010 | 13.70 | 13.97 | 13.70 | 13.91 | 124,059 | +0.17(+1.24%) |
Apr 23, 2010 | 13.53 | 13.82 | 13.48 | 13.74 | 128,573 | +0.22(+1.63%) |
Apr 22, 2010 | 13.04 | 13.52 | 12.96 | 13.52 | 129,300 | +0.32(+2.42%) |
Apr 21, 2010 | 12.91 | 13.20 | 12.91 | 13.20 | 96,589 | +0.29(+2.25%) |
Apr 20, 2010 | 12.73 | 12.95 | 12.70 | 12.91 | 105,979 | +0.22(+1.73%) |
Apr 19, 2010 | 12.68 | 12.88 | 12.59 | 12.69 | 205,435 | -0.07(-0.55%) |
Apr 16, 2010 | 12.77 | 12.83 | 12.45 | 12.76 | 154,251 | -0.04(-0.31%) |
Apr 15, 2010 | 12.50 | 12.82 | 12.48 | 12.80 | 98,845 | +0.35(+2.81%) |
Apr 14, 2010 | 12.07 | 12.55 | 12.03 | 12.45 | 266,898 | +0.48(+4.01%) |
Apr 13, 2010 | 12.05 | 12.12 | 11.93 | 11.97 | 184,682 | -0.12(-0.99%) |
Apr 12, 2010 | 12.10 | 12.10 | 11.98 | 12.09 | 146,032 | +0.02(+0.17%) |
Apr 09, 2010 | 12.03 | 12.09 | 11.81 | 12.07 | 266,044 | +0.04(+0.33%) |
Apr 08, 2010 | 11.74 | 12.10 | 11.68 | 12.03 | 144,214 | +0.21(+1.78%) |
Apr 07, 2010 | 12.05 | 12.05 | 11.62 | 11.82 | 371,056 | -0.28(-2.31%) |
Apr 06, 2010 | 11.90 | 12.11 | 11.85 | 12.10 | 228,184 | +0.13(+1.09%) |
Apr 05, 2010 | 11.66 | 11.97 | 11.59 | 11.97 | 138,915 | +0.39(+3.37%) |
Apr 01, 2010 | 11.83 | 11.58 | 11.58 | 11.58 | 151,700 | -0.19(-1.61%) |
Mar 31, 2010 | 11.86 | 12.05 | 11.76 | 11.77 | 163,539 | -0.18(-1.51%) |
Mar 30, 2010 | 11.84 | 12.00 | 11.81 | 11.95 | 248,140 | +0.10(+0.84%) |
Mar 29, 2010 | 11.78 | 11.88 | 11.71 | 11.85 | 109,678 | +0.18(+1.54%) |
Mar 26, 2010 | 11.67 | 11.84 | 11.61 | 11.67 | 115,450 | +0.02(+0.17%) |
Mar 25, 2010 | 11.90 | 11.93 | 11.65 | 11.65 | 151,398 | -0.19(-1.60%) |
Mar 24, 2010 | 11.57 | 11.90 | 11.46 | 11.84 | 374,083 | +0.24(+2.07%) |
Mar 23, 2010 | 11.22 | 11.63 | 11.07 | 11.60 | 166,265 | +0.35(+3.11%) |
Mar 22, 2010 | 11.06 | 11.26 | 10.97 | 11.25 | 122,223 | +0.14(+1.26%) |
Mar 19, 2010 | 11.37 | 11.45 | 11.01 | 11.11 | 153,398 | -0.26(-2.29%) |
Mar 18, 2010 | 11.45 | 11.57 | 11.37 | 11.37 | 52,102 | -0.11(-0.96%) |
Mar 17, 2010 | 11.35 | 11.52 | 11.20 | 11.48 | 181,468 | +0.15(+1.32%) |
Mar 16, 2010 | 11.34 | 11.47 | 11.07 | 11.33 | 129,371 | +0.00(+0.00%) |
Mar 15, 2010 | 11.34 | 11.35 | 11.26 | 11.33 | 168,109 | -0.07(-0.61%) |
Mar 12, 2010 | 11.28 | 11.44 | 11.18 | 11.40 | 135,526 | +0.12(+1.06%) |
Mar 11, 2010 | 11.18 | 11.40 | 11.09 | 11.28 | 237,059 | -0.03(-0.27%) |
Mar 10, 2010 | 11.57 | 11.58 | 11.19 | 11.31 | 144,886 | -0.22(-1.91%) |
Mar 09, 2010 | 11.54 | 11.62 | 11.41 | 11.53 | 69,900 | -0.02(-0.17%) |
Mar 08, 2010 | 11.65 | 11.71 | 11.49 | 11.55 | 71,134 | -0.13(-1.11%) |
Mar 05, 2010 | 11.43 | 11.74 | 11.43 | 11.68 | 104,273 | +0.28(+2.46%) |
Mar 04, 2010 | 11.60 | 11.70 | 11.10 | 11.40 | 195,656 | -0.19(-1.64%) |
Mar 03, 2010 | 11.59 | 11.83 | 11.46 | 11.59 | 175,519 | -0.01(-0.09%) |
Mar 02, 2010 | 11.30 | 11.75 | 11.30 | 11.60 | 199,101 | -0.19(-1.61%) |
Mar 01, 2010 | 11.37 | 11.80 | 11.37 | 11.79 | 184,006 | +0.46(+4.06%) |
Feb 26, 2010 | 11.51 | 11.56 | 11.29 | 11.33 | 62,368 | -0.20(-1.73%) |
Feb 25, 2010 | 11.03 | 11.66 | 10.78 | 11.53 | 139,377 | +0.30(+2.67%) |
Feb 24, 2010 | 11.21 | 11.35 | 11.07 | 11.23 | 149,490 | +0.01(+0.09%) |
Feb 23, 2010 | 11.44 | 11.52 | 11.20 | 11.22 | 178,370 | -0.21(-1.84%) |
Feb 22, 2010 | 11.56 | 11.62 | 11.29 | 11.43 | 214,631 | -0.03(-0.26%) |
Feb 19, 2010 | 11.35 | 11.63 | 11.31 | 11.46 | 183,746 | +0.11(+0.97%) |
Feb 18, 2010 | 11.27 | 11.60 | 11.20 | 11.35 | 411,152 | -0.53(-4.46%) |
Feb 17, 2010 | 12.20 | 12.23 | 11.78 | 11.88 | 149,725 | -0.28(-2.30%) |
Feb 16, 2010 | 11.65 | 12.17 | 11.59 | 12.16 | 130,081 | +0.53(+4.56%) |
Feb 12, 2010 | 11.29 | 11.63 | 11.63 | 11.63 | 109,200 | +0.17(+1.48%) |
Feb 11, 2010 | 11.05 | 11.50 | 10.94 | 11.46 | 90,342 | +0.33(+2.96%) |
Feb 10, 2010 | 10.67 | 11.17 | 10.67 | 11.13 | 203,290 | +0.37(+3.44%) |
Feb 09, 2010 | 10.85 | 10.87 | 10.62 | 10.76 | 201,705 | +0.16(+1.51%) |
Feb 08, 2010 | 10.74 | 10.86 | 10.54 | 10.60 | 111,200 | -0.14(-1.30%) |
Feb 05, 2010 | 10.81 | 10.81 | 10.44 | 10.74 | 114,858 | -0.07(-0.65%) |
Feb 04, 2010 | 11.12 | 11.14 | 10.77 | 10.81 | 130,964 | -0.39(-3.48%) |
Feb 03, 2010 | 11.28 | 11.37 | 11.01 | 11.20 | 91,733 | +0.04(+0.36%) |
Feb 02, 2010 | 11.44 | 11.57 | 11.14 | 11.16 | 214,986 | -0.30(-2.62%) |
Feb 01, 2010 | 11.27 | 11.53 | 11.12 | 11.46 | 115,070 | +0.19(+1.69%) |
Jan 29, 2010 | 11.68 | 11.81 | 11.20 | 11.27 | 100,201 | -0.32(-2.76%) |
Jan 28, 2010 | 11.92 | 11.94 | 11.39 | 11.59 | 108,793 | -0.31(-2.61%) |
Jan 27, 2010 | 11.52 | 11.96 | 11.33 | 11.90 | 123,121 | +0.31(+2.67%) |
Jan 26, 2010 | 11.65 | 11.74 | 11.36 | 11.59 | 113,564 | -0.14(-1.19%) |
Jan 25, 2010 | 11.79 | 11.79 | 11.52 | 11.73 | 404,872 | +0.05(+0.43%) |
Jan 22, 2010 | 11.72 | 11.94 | 11.59 | 11.68 | 145,541 | -0.05(-0.43%) |
Jan 21, 2010 | 12.15 | 12.20 | 11.71 | 11.73 | 172,199 | -0.43(-3.54%) |
Jan 20, 2010 | 12.25 | 12.25 | 11.97 | 12.16 | 183,839 | -0.27(-2.17%) |
Jan 19, 2010 | 12.34 | 12.46 | 12.17 | 12.43 | 285,608 | +0.17(+1.39%) |
Jan 15, 2010 | 12.27 | 12.26 | 12.26 | 12.26 | 153,300 | +0.05(+0.41%) |
Jan 14, 2010 | 12.00 | 12.27 | 12.00 | 12.21 | 133,164 | +0.17(+1.41%) |
Jan 13, 2010 | 12.01 | 12.20 | 11.81 | 12.04 | 83,817 | -0.04(-0.33%) |
Jan 12, 2010 | 12.13 | 12.23 | 12.01 | 12.08 | 44,336 | -0.19(-1.55%) |
Jan 11, 2010 | 12.30 | 12.35 | 12.09 | 12.27 | 76,502 | +0.03(+0.25%) |
Jan 08, 2010 | 12.03 | 12.32 | 12.03 | 12.24 | 69,134 | +0.10(+0.82%) |
Jan 07, 2010 | 11.69 | 12.14 | 11.65 | 12.14 | 127,437 | +0.37(+3.14%) |
Jan 06, 2010 | 11.96 | 12.03 | 11.71 | 11.77 | 253,316 | -0.23(-1.92%) |
Jan 05, 2010 | 12.38 | 12.40 | 11.99 | 12.00 | 449,228 | -0.38(-3.07%) |
Jan 04, 2010 | 12.24 | 12.40 | 12.13 | 12.38 | 136,500 | +0.34(+2.82%) |
Dec 31, 2009 | 12.10 | 12.04 | 12.04 | 12.04 | 69,900 | -0.07(-0.58%) |
Dec 30, 2009 | 12.36 | 12.40 | 11.99 | 12.11 | 182,196 | -0.37(-2.96%) |
Dec 29, 2009 | 12.49 | 12.54 | 12.32 | 12.48 | 63,078 | -0.01(-0.08%) |
Dec 28, 2009 | 12.64 | 12.64 | 12.41 | 12.49 | 108,577 | -0.13(-1.03%) |
Dec 24, 2009 | 12.72 | 12.72 | 12.50 | 12.62 | 22,811 | -0.08(-0.63%) |
Dec 23, 2009 | 12.78 | 12.87 | 12.63 | 12.70 | 183,671 | +0.04(+0.32%) |
Dec 22, 2009 | 12.86 | 12.86 | 12.39 | 12.66 | 175,467 | -0.05(-0.39%) |
Dec 21, 2009 | 12.98 | 13.07 | 12.50 | 12.71 | 153,358 | -0.24(-1.85%) |
Dec 18, 2009 | 12.69 | 12.95 | 12.45 | 12.95 | 164,036 | +0.43(+3.43%) |
Dec 17, 2009 | 12.53 | 12.65 | 12.30 | 12.52 | 110,872 | -0.06(-0.48%) |
Dec 16, 2009 | 13.06 | 13.06 | 12.46 | 12.58 | 171,234 | -0.31(-2.40%) |
Dec 15, 2009 | 12.77 | 13.22 | 12.69 | 12.89 | 94,607 | +0.12(+0.94%) |
Dec 14, 2009 | 12.64 | 12.85 | 12.61 | 12.77 | 57,734 | +0.29(+2.32%) |
Dec 11, 2009 | 12.43 | 12.48 | 11.97 | 12.48 | 229,713 | +0.10(+0.81%) |
Dec 10, 2009 | 12.41 | 12.68 | 12.26 | 12.38 | 182,006 | +0.07(+0.57%) |
Dec 09, 2009 | 13.00 | 13.14 | 12.25 | 12.31 | 217,775 | -1.08(-8.07%) |
Dec 08, 2009 | 13.46 | 13.91 | 13.36 | 13.39 | 147,943 | -0.24(-1.76%) |
Dec 07, 2009 | 12.88 | 13.73 | 12.85 | 13.63 | 221,763 | +0.87(+6.82%) |
Dec 04, 2009 | 12.69 | 13.03 | 12.47 | 12.76 | 331,335 | +0.33(+2.65%) |
Dec 03, 2009 | 12.62 | 12.75 | 12.40 | 12.43 | 78,743 | -0.10(-0.80%) |
Dec 02, 2009 | 12.53 | 12.74 | 12.34 | 12.53 | 92,569 | +0.04(+0.32%) |
Dec 01, 2009 | 12.56 | 12.81 | 12.35 | 12.49 | 123,355 | +0.07(+0.56%) |
Nov 30, 2009 | 11.83 | 12.51 | 11.49 | 12.42 | 199,208 | +0.53(+4.46%) |
Nov 27, 2009 | 11.79 | 12.25 | 11.78 | 11.89 | 54,935 | -0.39(-3.18%) |
Nov 25, 2009 | 12.53 | 12.64 | 12.26 | 12.28 | 55,436 | -0.21(-1.68%) |
Nov 24, 2009 | 12.41 | 12.50 | 12.17 | 12.49 | 102,277 | +0.06(+0.48%) |
Nov 23, 2009 | 12.32 | 12.60 | 12.30 | 12.43 | 87,041 | +0.35(+2.90%) |
Nov 20, 2009 | 11.67 | 12.09 | 11.67 | 12.08 | 89,835 | +0.32(+2.72%) |
Nov 19, 2009 | 12.06 | 12.07 | 11.55 | 11.76 | 90,687 | -0.38(-3.13%) |
Nov 18, 2009 | 12.50 | 12.55 | 12.00 | 12.14 | 86,867 | -0.20(-1.62%) |
Nov 17, 2009 | 12.49 | 12.51 | 12.19 | 12.34 | 223,275 | -0.16(-1.28%) |
Nov 16, 2009 | 12.09 | 12.80 | 12.09 | 12.50 | 154,423 | +0.52(+4.34%) |
Nov 13, 2009 | 12.19 | 12.20 | 11.88 | 11.98 | 78,452 | -0.16(-1.32%) |
Nov 12, 2009 | 12.34 | 12.50 | 12.11 | 12.14 | 85,001 | -0.28(-2.25%) |
Nov 11, 2009 | 12.58 | 12.76 | 12.26 | 12.42 | 60,855 | +0.00(+0.00%) |
Nov 10, 2009 | 12.44 | 12.80 | 12.20 | 12.42 | 82,068 | -0.08(-0.64%) |
Nov 09, 2009 | 12.18 | 12.63 | 12.05 | 12.50 | 87,480 | +0.46(+3.82%) |
Nov 06, 2009 | 11.97 | 12.31 | 11.87 | 12.04 | 42,825 | -0.05(-0.41%) |
Nov 05, 2009 | 11.50 | 12.13 | 11.50 | 12.09 | 193,931 | +0.70(+6.15%) |
Nov 04, 2009 | 11.71 | 11.84 | 11.34 | 11.39 | 154,292 | -0.15(-1.30%) |
Nov 03, 2009 | 10.83 | 11.58 | 10.76 | 11.54 | 306,279 | +0.65(+5.97%) |
Nov 02, 2009 | 11.00 | 11.10 | 10.55 | 10.89 | 139,414 | +0.01(+0.09%) |
Oct 30, 2009 | 11.59 | 11.77 | 10.86 | 10.88 | 438,915 | -0.78(-6.69%) |
Oct 29, 2009 | 11.52 | 11.72 | 11.23 | 11.66 | 181,829 | +0.32(+2.82%) |
Oct 28, 2009 | 12.01 | 12.11 | 11.29 | 11.34 | 205,798 | -0.66(-5.50%) |
Oct 27, 2009 | 11.84 | 12.21 | 11.74 | 12.00 | 128,303 | +0.18(+1.52%) |
Oct 26, 2009 | 12.04 | 12.16 | 11.73 | 11.82 | 207,053 | -0.17(-1.42%) |
Oct 23, 2009 | 12.15 | 12.19 | 11.90 | 11.99 | 230,121 | -0.24(-1.96%) |
Oct 22, 2009 | 11.82 | 12.34 | 11.77 | 12.23 | 200,680 | +0.40(+3.38%) |
Oct 21, 2009 | 12.02 | 12.38 | 11.78 | 11.83 | 97,745 | -0.22(-1.83%) |
Oct 20, 2009 | 11.78 | 12.07 | 11.76 | 12.05 | 99,986 | -0.08(-0.66%) |
Oct 19, 2009 | 11.79 | 12.46 | 11.54 | 12.13 | 294,224 | +0.43(+3.68%) |
Oct 16, 2009 | 11.61 | 11.76 | 11.30 | 11.70 | 218,127 | -0.30(-2.50%) |
Oct 15, 2009 | 11.88 | 12.06 | 11.82 | 12.00 | 147,484 | -0.04(-0.33%) |
Oct 14, 2009 | 11.96 | 12.04 | 11.70 | 12.04 | 137,374 | +0.22(+1.86%) |
Oct 13, 2009 | 11.77 | 11.88 | 11.54 | 11.82 | 83,859 | +0.05(+0.42%) |
Oct 12, 2009 | 11.64 | 11.85 | 11.56 | 11.77 | 89,647 | +0.25(+2.17%) |
Oct 09, 2009 | 11.40 | 11.65 | 11.36 | 11.52 | 97,995 | +0.08(+0.70%) |
Oct 08, 2009 | 11.18 | 11.64 | 11.02 | 11.44 | 93,524 | +0.38(+3.44%) |
Oct 07, 2009 | 11.08 | 11.29 | 11.01 | 11.06 | 97,019 | -0.10(-0.90%) |
Oct 06, 2009 | 10.77 | 11.35 | 10.75 | 11.16 | 191,319 | +0.45(+4.20%) |
Oct 05, 2009 | 10.40 | 10.72 | 10.22 | 10.71 | 341,361 | +0.40(+3.88%) |
Oct 02, 2009 | 10.10 | 10.46 | 10.10 | 10.31 | 128,801 | +0.02(+0.19%) |
Oct 01, 2009 | 10.56 | 10.64 | 10.29 | 10.29 | 217,224 | -0.34(-3.20%) |
Sep 30, 2009 | 10.80 | 10.80 | 10.39 | 10.63 | 87,198 | -0.15(-1.39%) |
Sep 29, 2009 | 10.66 | 10.96 | 10.53 | 10.78 | 163,414 | +0.05(+0.47%) |
Sep 28, 2009 | 10.44 | 10.74 | 10.23 | 10.73 | 112,497 | +0.33(+3.17%) |
Sep 25, 2009 | 10.31 | 10.41 | 10.12 | 10.40 | 99,770 | +0.10(+0.97%) |
Sep 24, 2009 | 11.06 | 11.15 | 10.11 | 10.30 | 340,893 | -0.75(-6.79%) |
Sep 23, 2009 | 11.33 | 11.41 | 11.02 | 11.05 | 147,756 | -0.29(-2.56%) |
Sep 22, 2009 | 11.48 | 11.50 | 11.26 | 11.34 | 110,190 | -0.08(-0.70%) |
Sep 21, 2009 | 11.32 | 11.44 | 11.10 | 11.42 | 113,280 | -0.08(-0.70%) |
Sep 18, 2009 | 11.22 | 11.55 | 11.22 | 11.50 | 302,385 | +0.27(+2.40%) |
Sep 17, 2009 | 11.41 | 11.57 | 10.99 | 11.23 | 212,997 | -0.27(-2.35%) |
Sep 16, 2009 | 11.39 | 11.73 | 11.06 | 11.50 | 361,129 | -0.34(-2.87%) |
Sep 15, 2009 | 11.77 | 12.00 | 11.73 | 11.84 | 94,059 | +0.09(+0.77%) |
Sep 14, 2009 | 11.49 | 11.83 | 11.36 | 11.75 | 114,341 | +0.18(+1.56%) |
Sep 11, 2009 | 11.11 | 11.60 | 11.11 | 11.57 | 102,790 | +0.46(+4.14%) |
Sep 10, 2009 | 11.09 | 11.21 | 10.99 | 11.11 | 106,333 | +0.02(+0.18%) |
Sep 09, 2009 | 10.85 | 11.30 | 10.80 | 11.09 | 89,540 | +0.27(+2.50%) |
Sep 08, 2009 | 10.98 | 10.99 | 10.67 | 10.82 | 104,303 | -0.01(-0.09%) |
Sep 04, 2009 | 10.47 | 10.83 | 10.23 | 10.83 | 89,298 | +0.36(+3.44%) |
Sep 03, 2009 | 10.42 | 10.51 | 10.30 | 10.47 | 88,584 | +0.07(+0.67%) |
Sep 02, 2009 | 10.35 | 10.49 | 10.28 | 10.40 | 126,622 | +0.00(+0.00%) |
Sep 01, 2009 | 10.60 | 10.93 | 10.23 | 10.40 | 222,880 | -0.20(-1.89%) |
Aug 31, 2009 | 10.52 | 10.69 | 10.43 | 10.60 | 190,917 | -0.05(-0.47%) |
Aug 28, 2009 | 10.92 | 10.99 | 10.50 | 10.65 | 92,269 | -0.12(-1.11%) |
Aug 27, 2009 | 10.96 | 11.01 | 10.67 | 10.77 | 95,552 | -0.26(-2.36%) |
Aug 26, 2009 | 10.92 | 11.04 | 10.69 | 11.03 | 196,707 | +0.06(+0.55%) |
Aug 25, 2009 | 11.04 | 11.15 | 10.87 | 10.97 | 128,024 | +0.03(+0.27%) |
Aug 24, 2009 | 11.30 | 11.55 | 10.71 | 10.94 | 138,854 | -0.30(-2.67%) |
Aug 21, 2009 | 11.10 | 11.39 | 10.90 | 11.24 | 142,440 | +0.28(+2.55%) |
Aug 20, 2009 | 10.91 | 11.32 | 10.79 | 10.96 | 93,293 | -0.02(-0.18%) |
Aug 19, 2009 | 10.62 | 11.19 | 10.48 | 10.98 | 107,487 | +0.15(+1.39%) |
Aug 18, 2009 | 10.64 | 10.89 | 10.59 | 10.83 | 176,566 | +0.28(+2.65%) |
Aug 17, 2009 | 10.61 | 10.76 | 10.50 | 10.55 | 177,226 | -0.52(-4.70%) |
Aug 14, 2009 | 11.43 | 11.51 | 10.94 | 11.07 | 114,379 | -0.36(-3.15%) |
Aug 13, 2009 | 11.72 | 11.79 | 11.04 | 11.43 | 164,463 | -0.26(-2.22%) |
Aug 12, 2009 | 11.55 | 12.66 | 11.45 | 11.69 | 305,644 | +0.35(+3.09%) |
Aug 11, 2009 | 11.75 | 11.90 | 11.08 | 11.34 | 194,926 | -0.49(-4.14%) |
Aug 10, 2009 | 11.50 | 11.87 | 11.36 | 11.83 | 191,435 | +0.20(+1.72%) |
Aug 07, 2009 | 11.11 | 11.80 | 11.01 | 11.63 | 434,159 | +0.61(+5.54%) |
Aug 06, 2009 | 10.01 | 11.05 | 9.980 | 11.02 | 661,491 | +1.11(+11.20%) |
Aug 05, 2009 | 9.750 | 10.28 | 9.750 | 9.910 | 310,917 | +0.15(+1.54%) |
Aug 04, 2009 | 8.850 | 9.840 | 8.550 | 9.760 | 403,815 | +0.26(+2.72%) |
Aug 03, 2009 | 9.720 | 9.800 | 9.500 | 9.502 | 289,618 | +0.03(+0.34%) |
Jul 31, 2009 | 9.170 | 9.780 | 9.170 | 9.470 | 283,305 | +0.56(+6.29%) |
Jul 30, 2009 | 8.870 | 9.100 | 8.820 | 8.910 | 138,112 | +0.15(+1.71%) |
Jul 29, 2009 | 8.820 | 8.880 | 8.560 | 8.760 | 184,606 | -0.51(-5.50%) |
Jul 28, 2009 | 9.160 | 9.300 | 8.620 | 9.270 | 131,794 | +0.13(+1.42%) |
Jul 27, 2009 | 9.100 | 9.220 | 8.890 | 9.140 | 144,277 | +0.11(+1.22%) |
Jul 24, 2009 | 8.900 | 9.080 | 8.660 | 9.030 | 164,429 | +0.09(+1.01%) |
Jul 23, 2009 | 8.655 | 9.110 | 8.650 | 8.940 | 272,026 | +0.37(+4.32%) |
Jul 22, 2009 | 8.650 | 8.680 | 8.470 | 8.570 | 65,482 | -0.17(-1.95%) |
Jul 21, 2009 | 8.730 | 8.780 | 8.560 | 8.740 | 165,978 | +0.12(+1.39%) |
Jul 20, 2009 | 8.450 | 8.680 | 8.450 | 8.620 | 266,237 | +0.23(+2.74%) |
Jul 17, 2009 | 8.160 | 8.500 | 8.120 | 8.390 | 205,460 | +0.28(+3.45%) |
Jul 16, 2009 | 7.940 | 8.490 | 7.930 | 8.110 | 330,108 | +0.10(+1.25%) |
Jul 15, 2009 | 7.750 | 8.050 | 7.680 | 8.010 | 317,980 | +0.37(+4.84%) |
Jul 14, 2009 | 7.530 | 7.650 | 7.370 | 7.640 | 293,034 | +0.08(+1.06%) |
Jul 13, 2009 | 7.420 | 7.600 | 7.420 | 7.560 | 120,562 | +0.28(+3.85%) |
Jul 10, 2009 | 7.250 | 7.300 | 7.220 | 7.280 | 190,356 | +0.02(+0.28%) |
Jul 09, 2009 | 7.290 | 7.350 | 7.210 | 7.260 | 121,619 | -0.03(-0.41%) |
Jul 08, 2009 | 7.470 | 7.500 | 7.220 | 7.290 | 180,368 | -0.16(-2.15%) |
Jul 07, 2009 | 7.490 | 7.550 | 7.420 | 7.450 | 133,080 | -0.05(-0.67%) |
Jul 06, 2009 | 7.540 | 7.620 | 7.390 | 7.500 | 176,895 | -0.01(-0.13%) |
Jul 02, 2009 | 7.700 | 7.750 | 7.470 | 7.510 | 173,416 | -0.34(-4.33%) |
Jul 01, 2009 | 7.700 | 7.940 | 7.650 | 7.850 | 158,791 | +0.13(+1.68%) |
Jun 30, 2009 | 7.690 | 7.850 | 7.530 | 7.720 | 307,522 | +0.06(+0.78%) |
Jun 29, 2009 | 7.930 | 7.970 | 7.600 | 7.660 | 266,840 | -0.19(-2.42%) |
Jun 26, 2009 | 8.190 | 8.270 | 7.780 | 7.850 | 1,571,164 | +0.16(+2.08%) |
Jun 25, 2009 | 7.890 | 7.890 | 7.630 | 7.690 | 351,031 | +0.06(+0.79%) |
Jun 24, 2009 | 7.580 | 7.930 | 7.510 | 7.630 | 233,838 | +0.00(+0.00%) |
Jun 23, 2009 | 8.280 | 8.280 | 7.450 | 7.630 | 277,120 | -0.54(-6.61%) |
Jun 22, 2009 | 7.900 | 8.260 | 7.800 | 8.170 | 309,649 | +0.29(+3.68%) |
Jun 19, 2009 | 8.130 | 8.480 | 7.770 | 7.880 | 553,555 | +0.36(+4.79%) |
Jun 18, 2009 | 7.900 | 7.900 | 7.500 | 7.520 | 127,957 | -0.30(-3.84%) |
Jun 17, 2009 | 7.890 | 7.950 | 7.610 | 7.820 | 186,875 | -0.08(-1.01%) |
Jun 16, 2009 | 8.300 | 8.440 | 7.810 | 7.900 | 207,347 | -0.20(-2.47%) |
Jun 15, 2009 | 8.720 | 8.760 | 8.030 | 8.100 | 199,841 | -0.80(-8.99%) |
Jun 12, 2009 | 8.630 | 8.940 | 8.280 | 8.900 | 291,080 | -0.23(-2.52%) |
Jun 11, 2009 | 9.150 | 9.320 | 8.880 | 9.130 | 243,654 | +0.02(+0.22%) |
Jun 10, 2009 | 9.190 | 9.240 | 8.880 | 9.110 | 239,509 | +0.10(+1.11%) |
Jun 09, 2009 | 9.100 | 9.220 | 8.950 | 9.010 | 276,846 | -0.06(-0.66%) |
Jun 08, 2009 | 8.660 | 9.160 | 8.640 | 9.070 | 216,474 | +0.15(+1.68%) |
Jun 05, 2009 | 9.000 | 9.140 | 8.850 | 8.920 | 221,324 | +0.00(+0.00%) |
Jun 04, 2009 | 8.380 | 9.000 | 8.230 | 8.920 | 356,753 | +0.58(+6.95%) |
Jun 03, 2009 | 8.490 | 8.520 | 8.200 | 8.340 | 148,700 | -0.34(-3.92%) |
Jun 02, 2009 | 8.710 | 8.850 | 8.600 | 8.680 | 283,120 | -0.06(-0.69%) |