Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.26 | 10.38 | 10.19 | 10.19 | 53,221 | -0.07(-0.68%) |
May 27, 2010 | 10.15 | 10.36 | 10.11 | 10.26 | 97,995 | +0.39(+3.95%) |
May 26, 2010 | 10.03 | 10.12 | 9.820 | 9.870 | 133,979 | -0.08(-0.80%) |
May 25, 2010 | 9.630 | 9.970 | 9.630 | 9.950 | 321,133 | -0.11(-1.09%) |
May 24, 2010 | 10.06 | 10.25 | 10.06 | 10.06 | 75,843 | -0.14(-1.37%) |
May 21, 2010 | 9.860 | 10.24 | 9.860 | 10.20 | 105,772 | +0.14(+1.39%) |
May 20, 2010 | 10.04 | 10.33 | 9.890 | 10.06 | 131,952 | -0.30(-2.90%) |
May 19, 2010 | 10.27 | 10.39 | 10.20 | 10.36 | 194,998 | +0.06(+0.58%) |
May 18, 2010 | 10.55 | 10.59 | 10.25 | 10.30 | 102,242 | -0.32(-3.01%) |
May 17, 2010 | 10.35 | 10.65 | 10.25 | 10.62 | 254,598 | +0.15(+1.43%) |
May 14, 2010 | 10.69 | 10.71 | 10.25 | 10.47 | 113,860 | -0.32(-2.97%) |
May 13, 2010 | 10.80 | 10.93 | 10.76 | 10.79 | 115,000 | -0.17(-1.55%) |
May 12, 2010 | 10.90 | 11.01 | 10.85 | 10.96 | 64,304 | +0.08(+0.74%) |
May 11, 2010 | 10.88 | 10.97 | 10.78 | 10.88 | 74,568 | +0.01(+0.09%) |
May 10, 2010 | 10.91 | 10.95 | 10.85 | 10.87 | 127,646 | +0.73(+7.20%) |
May 07, 2010 | 10.42 | 10.46 | 10.00 | 10.14 | 212,398 | -0.31(-2.97%) |
May 06, 2010 | 10.61 | 10.77 | 10.00 | 10.45 | 52,603 | -0.23(-2.15%) |
May 05, 2010 | 10.78 | 10.84 | 10.68 | 10.68 | 30,590 | -0.33(-3.00%) |
May 04, 2010 | 11.05 | 11.12 | 10.97 | 11.01 | 89,172 | -0.74(-6.30%) |
May 03, 2010 | 11.59 | 11.80 | 11.56 | 11.75 | 171,091 | +0.12(+1.03%) |
Apr 30, 2010 | 11.82 | 11.91 | 11.62 | 11.63 | 91,987 | -0.09(-0.77%) |
Apr 29, 2010 | 11.62 | 11.79 | 11.61 | 11.72 | 214,967 | +0.39(+3.44%) |
Apr 28, 2010 | 11.46 | 11.51 | 11.20 | 11.33 | 86,770 | -0.22(-1.90%) |
Apr 27, 2010 | 11.77 | 11.91 | 11.55 | 11.55 | 145,589 | -0.45(-3.75%) |
Apr 26, 2010 | 11.96 | 12.10 | 11.95 | 12.00 | 196,393 | +0.08(+0.67%) |
Apr 23, 2010 | 11.79 | 12.02 | 11.79 | 11.92 | 112,010 | +0.12(+1.02%) |
Apr 22, 2010 | 11.91 | 11.95 | 11.80 | 11.80 | 403,635 | -0.20(-1.67%) |
Apr 21, 2010 | 12.05 | 12.11 | 11.96 | 12.00 | 63,848 | -0.11(-0.91%) |
Apr 20, 2010 | 12.18 | 12.18 | 12.10 | 12.11 | 31,327 | -0.06(-0.49%) |
Apr 19, 2010 | 12.08 | 12.19 | 12.04 | 12.17 | 209,964 | -0.13(-1.06%) |
Apr 16, 2010 | 12.37 | 12.48 | 12.19 | 12.30 | 111,492 | -0.05(-0.40%) |
Apr 15, 2010 | 12.40 | 12.49 | 12.30 | 12.35 | 163,039 | -0.37(-2.91%) |
Apr 14, 2010 | 12.51 | 12.82 | 12.51 | 12.72 | 134,391 | +0.19(+1.52%) |
Apr 13, 2010 | 12.67 | 12.72 | 12.48 | 12.53 | 79,840 | +0.07(+0.56%) |
Apr 12, 2010 | 12.43 | 12.53 | 12.37 | 12.46 | 84,428 | +0.13(+1.05%) |
Apr 09, 2010 | 12.17 | 12.37 | 12.17 | 12.33 | 121,160 | +0.11(+0.90%) |
Apr 08, 2010 | 12.08 | 12.23 | 12.08 | 12.22 | 20,993 | +0.18(+1.50%) |
Apr 07, 2010 | 12.11 | 12.18 | 12.03 | 12.04 | 102,309 | -0.09(-0.74%) |
Apr 06, 2010 | 12.07 | 12.18 | 12.05 | 12.13 | 54,833 | -0.08(-0.66%) |
Apr 05, 2010 | 12.30 | 12.30 | 12.15 | 12.21 | 41,399 | -0.01(-0.08%) |
Apr 01, 2010 | 12.22 | 12.22 | 12.22 | 0 | +0.27(+2.26%) | |
Mar 31, 2010 | 12.02 | 12.05 | 11.94 | 11.95 | 78,185 | +0.03(+0.25%) |
Mar 30, 2010 | 11.92 | 12.02 | 11.86 | 11.92 | 180,361 | +0.17(+1.45%) |
Mar 29, 2010 | 11.82 | 11.87 | 11.75 | 11.75 | 172,877 | +0.28(+2.44%) |
Mar 26, 2010 | 11.45 | 11.68 | 11.45 | 11.47 | 133,027 | +0.03(+0.26%) |
Mar 25, 2010 | 11.56 | 11.64 | 11.44 | 11.44 | 93,910 | -0.06(-0.52%) |
Mar 24, 2010 | 11.50 | 11.53 | 11.43 | 11.50 | 60,992 | -0.20(-1.71%) |
Mar 23, 2010 | 11.67 | 11.79 | 11.65 | 11.70 | 132,135 | -0.02(-0.17%) |
Mar 22, 2010 | 11.58 | 11.85 | 11.58 | 11.72 | 176,204 | -0.10(-0.85%) |
Mar 19, 2010 | 11.89 | 11.90 | 11.74 | 11.82 | 50,757 | -0.07(-0.59%) |
Mar 18, 2010 | 11.95 | 11.99 | 11.81 | 11.89 | 56,860 | -0.11(-0.92%) |
Mar 17, 2010 | 12.02 | 12.06 | 11.99 | 12.00 | 40,491 | -0.12(-0.99%) |
Mar 16, 2010 | 11.92 | 12.12 | 11.92 | 12.12 | 58,948 | +0.22(+1.85%) |
Mar 15, 2010 | 11.89 | 11.95 | 11.87 | 11.90 | 101,391 | -0.12(-1.00%) |
Mar 12, 2010 | 12.12 | 12.12 | 12.00 | 12.02 | 28,351 | -0.01(-0.08%) |
Mar 11, 2010 | 12.02 | 12.10 | 11.97 | 12.03 | 153,377 | +0.02(+0.17%) |
Mar 10, 2010 | 11.99 | 12.08 | 11.99 | 12.01 | 57,721 | -0.05(-0.41%) |
Mar 09, 2010 | 11.94 | 12.08 | 11.94 | 12.06 | 33,692 | +0.06(+0.50%) |
Mar 08, 2010 | 12.10 | 12.10 | 11.95 | 12.00 | 94,396 | -0.02(-0.17%) |
Mar 05, 2010 | 11.86 | 12.06 | 11.80 | 12.02 | 80,509 | +0.24(+2.04%) |
Mar 04, 2010 | 11.88 | 11.90 | 11.69 | 11.78 | 160,453 | -0.09(-0.76%) |
Mar 03, 2010 | 11.83 | 11.96 | 11.82 | 11.87 | 77,967 | +0.06(+0.51%) |
Mar 02, 2010 | 11.85 | 11.90 | 11.76 | 11.81 | 51,957 | +0.12(+1.03%) |
Mar 01, 2010 | 11.68 | 11.72 | 11.63 | 11.69 | 62,178 | +0.06(+0.52%) |
Feb 26, 2010 | 11.51 | 11.77 | 11.47 | 11.63 | 318,972 | +0.03(+0.26%) |
Feb 25, 2010 | 11.51 | 11.60 | 11.42 | 11.60 | 69,697 | -0.08(-0.68%) |
Feb 24, 2010 | 11.68 | 11.81 | 11.63 | 11.68 | 137,442 | +0.03(+0.26%) |
Feb 23, 2010 | 11.75 | 11.80 | 11.63 | 11.65 | 109,615 | -0.08(-0.68%) |
Feb 22, 2010 | 11.85 | 11.90 | 11.72 | 11.73 | 100,982 | -0.17(-1.43%) |
Feb 19, 2010 | 11.84 | 11.90 | 11.75 | 11.90 | 258,367 | +0.20(+1.71%) |
Feb 18, 2010 | 11.69 | 11.79 | 11.62 | 11.70 | 115,464 | +0.12(+1.04%) |
Feb 17, 2010 | 11.60 | 11.66 | 11.50 | 11.58 | 284,549 | +0.20(+1.76%) |
Feb 16, 2010 | 11.42 | 11.66 | 11.38 | 11.38 | 144,052 | +0.01(+0.09%) |
Feb 12, 2010 | 11.37 | 11.37 | 11.37 | 0 | +0.01(+0.09%) | |
Feb 11, 2010 | 11.22 | 11.41 | 11.12 | 11.36 | 88,056 | +0.16(+1.43%) |
Feb 10, 2010 | 11.22 | 11.28 | 11.12 | 11.20 | 52,443 | -0.15(-1.32%) |
Feb 09, 2010 | 11.17 | 11.45 | 11.17 | 11.35 | 46,725 | +0.35(+3.18%) |
Feb 08, 2010 | 11.10 | 11.24 | 11.00 | 11.00 | 62,643 | +0.05(+0.46%) |
Feb 05, 2010 | 11.00 | 11.08 | 10.80 | 10.95 | 168,640 | -0.39(-3.44%) |
Feb 04, 2010 | 11.55 | 11.55 | 11.30 | 11.34 | 74,880 | -0.40(-3.41%) |
Feb 03, 2010 | 11.74 | 11.79 | 11.66 | 11.74 | 77,773 | +0.06(+0.51%) |
Feb 02, 2010 | 11.61 | 11.74 | 11.61 | 11.68 | 35,091 | +0.13(+1.13%) |
Feb 01, 2010 | 11.48 | 11.60 | 11.48 | 11.55 | 27,749 | +0.14(+1.23%) |
Jan 29, 2010 | 11.49 | 11.57 | 11.34 | 11.41 | 45,467 | -0.03(-0.26%) |
Jan 28, 2010 | 11.71 | 11.71 | 11.41 | 11.44 | 155,517 | -0.36(-3.05%) |
Jan 27, 2010 | 11.75 | 11.81 | 11.69 | 11.80 | 33,428 | +0.00(+0.00%) |
Jan 26, 2010 | 11.80 | 11.94 | 11.79 | 11.80 | 75,359 | +0.00(+0.00%) |
Jan 25, 2010 | 11.88 | 11.90 | 11.80 | 11.80 | 104,725 | -0.11(-0.92%) |
Jan 22, 2010 | 12.06 | 12.12 | 11.86 | 11.91 | 128,042 | -0.14(-1.16%) |
Jan 21, 2010 | 12.27 | 12.31 | 11.95 | 12.05 | 149,189 | -0.09(-0.74%) |
Jan 20, 2010 | 12.22 | 12.25 | 12.09 | 12.14 | 130,479 | -0.36(-2.88%) |
Jan 19, 2010 | 12.29 | 12.50 | 12.28 | 12.50 | 117,509 | +0.24(+1.96%) |
Jan 15, 2010 | 12.26 | 12.26 | 12.26 | 0 | -0.30(-2.39%) | |
Jan 14, 2010 | 12.45 | 12.56 | 12.44 | 12.56 | 52,707 | +0.04(+0.32%) |
Jan 13, 2010 | 12.49 | 12.56 | 12.40 | 12.52 | 69,794 | +0.19(+1.54%) |
Jan 12, 2010 | 12.33 | 12.45 | 12.33 | 12.33 | 68,816 | -0.07(-0.56%) |
Jan 11, 2010 | 12.41 | 12.45 | 12.30 | 12.40 | 73,748 | +0.09(+0.73%) |
Jan 08, 2010 | 12.19 | 12.32 | 12.16 | 12.31 | 78,946 | +0.08(+0.65%) |
Jan 07, 2010 | 12.23 | 12.28 | 12.18 | 12.23 | 74,563 | -0.05(-0.41%) |
Jan 06, 2010 | 12.24 | 12.33 | 12.23 | 12.28 | 94,162 | +0.00(+0.00%) |
Jan 05, 2010 | 12.36 | 12.38 | 12.26 | 12.28 | 93,992 | -0.17(-1.37%) |
Jan 04, 2010 | 12.41 | 12.50 | 12.40 | 12.45 | 35,797 | +0.26(+2.13%) |
Dec 31, 2009 | 12.19 | 12.19 | 12.19 | 0 | -0.03(-0.25%) | |
Dec 30, 2009 | 12.22 | 12.27 | 12.17 | 12.22 | 58,234 | -0.05(-0.41%) |
Dec 29, 2009 | 12.34 | 12.34 | 12.20 | 12.27 | 86,276 | -0.08(-0.65%) |
Dec 28, 2009 | 12.33 | 12.35 | 12.25 | 12.35 | 136,251 | +0.16(+1.31%) |
Dec 24, 2009 | 12.12 | 12.19 | 12.12 | 12.19 | 55,970 | +0.06(+0.49%) |
Dec 23, 2009 | 12.05 | 12.19 | 12.05 | 12.13 | 99,593 | +0.03(+0.25%) |
Dec 22, 2009 | 12.07 | 12.14 | 12.00 | 12.10 | 168,517 | +0.04(+0.33%) |
Dec 21, 2009 | 12.03 | 12.16 | 12.03 | 12.06 | 123,685 | +0.11(+0.92%) |
Dec 18, 2009 | 12.00 | 12.02 | 11.89 | 11.95 | 172,350 | -0.08(-0.67%) |
Dec 17, 2009 | 12.07 | 12.14 | 12.01 | 12.03 | 137,139 | -0.18(-1.47%) |
Dec 16, 2009 | 12.25 | 12.32 | 12.15 | 12.21 | 106,968 | +0.16(+1.33%) |
Dec 15, 2009 | 12.07 | 12.15 | 12.04 | 12.05 | 70,847 | -0.07(-0.58%) |
Dec 14, 2009 | 12.14 | 12.15 | 12.10 | 12.12 | 173,532 | -0.01(-0.08%) |
Dec 11, 2009 | 12.16 | 12.20 | 12.05 | 12.13 | 72,231 | +0.00(+0.00%) |
Dec 10, 2009 | 12.15 | 12.20 | 12.06 | 12.13 | 46,423 | +0.23(+1.93%) |
Dec 09, 2009 | 11.96 | 12.00 | 11.80 | 11.90 | 41,354 | +0.04(+0.34%) |
Dec 08, 2009 | 12.03 | 12.03 | 11.84 | 11.86 | 146,526 | -0.29(-2.39%) |
Dec 07, 2009 | 12.16 | 12.22 | 12.11 | 12.15 | 133,657 | +0.03(+0.25%) |
Dec 04, 2009 | 12.35 | 12.35 | 12.07 | 12.12 | 166,657 | -0.14(-1.14%) |
Dec 03, 2009 | 12.38 | 12.39 | 12.25 | 12.26 | 100,862 | -0.04(-0.33%) |
Dec 02, 2009 | 12.26 | 12.34 | 12.23 | 12.30 | 99,706 | +0.08(+0.65%) |
Dec 01, 2009 | 12.22 | 12.26 | 12.11 | 12.22 | 34,437 | +0.24(+2.00%) |
Nov 30, 2009 | 11.94 | 12.09 | 11.86 | 11.98 | 198,682 | -0.07(-0.58%) |
Nov 27, 2009 | 11.86 | 12.14 | 11.86 | 12.05 | 34,017 | -0.25(-2.03%) |
Nov 25, 2009 | 12.24 | 12.35 | 12.22 | 12.30 | 70,639 | +0.04(+0.33%) |
Nov 24, 2009 | 12.32 | 12.36 | 12.23 | 12.26 | 64,551 | -0.01(-0.08%) |
Nov 23, 2009 | 12.34 | 12.38 | 12.23 | 12.27 | 278,929 | -0.01(-0.08%) |
Nov 20, 2009 | 12.26 | 12.30 | 12.22 | 12.28 | 67,196 | +0.13(+1.07%) |
Nov 19, 2009 | 12.20 | 12.20 | 11.99 | 12.15 | 56,764 | -0.44(-3.49%) |
Nov 18, 2009 | 12.80 | 12.81 | 12.55 | 12.59 | 194,728 | -0.28(-2.18%) |
Nov 17, 2009 | 13.00 | 13.02 | 12.78 | 12.87 | 36,527 | -0.18(-1.38%) |
Nov 16, 2009 | 12.85 | 13.05 | 12.85 | 13.05 | 85,047 | +0.42(+3.33%) |
Nov 13, 2009 | 12.50 | 12.71 | 12.46 | 12.63 | 49,035 | +0.09(+0.72%) |
Nov 12, 2009 | 12.63 | 12.71 | 12.49 | 12.54 | 35,064 | -0.08(-0.63%) |
Nov 11, 2009 | 12.63 | 12.72 | 12.51 | 12.62 | 116,644 | +0.10(+0.80%) |
Nov 10, 2009 | 12.53 | 12.62 | 12.45 | 12.52 | 26,745 | +0.02(+0.16%) |
Nov 09, 2009 | 12.35 | 12.56 | 12.35 | 12.50 | 58,122 | +0.26(+2.12%) |
Nov 06, 2009 | 12.14 | 12.35 | 12.14 | 12.24 | 111,126 | -0.08(-0.65%) |
Nov 05, 2009 | 12.24 | 12.40 | 12.24 | 12.32 | 34,558 | +0.19(+1.57%) |
Nov 04, 2009 | 12.14 | 12.30 | 12.09 | 12.13 | 29,180 | +0.23(+1.93%) |
Nov 03, 2009 | 11.86 | 11.98 | 11.78 | 11.90 | 71,262 | -0.27(-2.22%) |
Nov 02, 2009 | 12.08 | 12.36 | 12.02 | 12.17 | 231,454 | +0.17(+1.42%) |
Oct 30, 2009 | 12.34 | 12.47 | 11.90 | 12.00 | 33,499 | -0.40(-3.23%) |
Oct 29, 2009 | 12.31 | 12.48 | 12.31 | 12.40 | 55,107 | +0.13(+1.06%) |
Oct 28, 2009 | 12.34 | 12.41 | 12.20 | 12.27 | 132,280 | -0.18(-1.45%) |
Oct 27, 2009 | 12.52 | 12.54 | 12.34 | 12.45 | 55,705 | +0.19(+1.55%) |
Oct 26, 2009 | 12.55 | 12.64 | 12.23 | 12.26 | 254,437 | -0.18(-1.45%) |
Oct 23, 2009 | 12.45 | 12.45 | 12.34 | 12.44 | 489,096 | -0.05(-0.40%) |
Oct 22, 2009 | 12.51 | 12.57 | 12.36 | 12.49 | 97,530 | +0.14(+1.13%) |
Oct 21, 2009 | 12.25 | 12.55 | 12.25 | 12.35 | 80,082 | +0.05(+0.41%) |
Oct 20, 2009 | 12.24 | 12.31 | 12.23 | 12.30 | 59,149 | +0.06(+0.49%) |
Oct 19, 2009 | 12.21 | 12.32 | 12.20 | 12.24 | 35,309 | +0.13(+1.07%) |
Oct 16, 2009 | 12.12 | 12.12 | 12.03 | 12.11 | 52,410 | -0.01(-0.08%) |
Oct 15, 2009 | 11.95 | 12.16 | 11.95 | 12.12 | 54,717 | +0.04(+0.33%) |
Oct 14, 2009 | 12.05 | 12.10 | 12.00 | 12.08 | 126,608 | +0.08(+0.67%) |
Oct 13, 2009 | 12.05 | 12.10 | 11.95 | 12.00 | 157,278 | -0.14(-1.15%) |
Oct 12, 2009 | 12.15 | 12.18 | 12.05 | 12.14 | 44,621 | +0.15(+1.25%) |
Oct 09, 2009 | 12.05 | 12.07 | 11.96 | 11.99 | 114,420 | -0.11(-0.91%) |
Oct 08, 2009 | 12.07 | 12.17 | 12.06 | 12.10 | 243,224 | +0.22(+1.85%) |
Oct 07, 2009 | 11.85 | 11.95 | 11.77 | 11.88 | 129,901 | -0.02(-0.17%) |
Oct 06, 2009 | 11.77 | 12.02 | 11.77 | 11.90 | 104,550 | +0.13(+1.10%) |
Oct 05, 2009 | 11.53 | 11.80 | 11.52 | 11.77 | 264,907 | +0.14(+1.20%) |
Oct 02, 2009 | 11.56 | 11.71 | 11.52 | 11.63 | 41,759 | -0.12(-1.02%) |
Oct 01, 2009 | 12.00 | 12.00 | 11.71 | 11.75 | 31,680 | -0.35(-2.89%) |
Sep 30, 2009 | 11.93 | 12.12 | 11.77 | 12.10 | 92,277 | +0.30(+2.54%) |
Sep 29, 2009 | 12.02 | 12.11 | 11.70 | 11.80 | 115,187 | -0.27(-2.24%) |
Sep 28, 2009 | 11.96 | 12.11 | 11.96 | 12.07 | 40,812 | +0.22(+1.86%) |
Sep 25, 2009 | 11.86 | 11.96 | 11.84 | 11.85 | 104,450 | -0.15(-1.25%) |
Sep 24, 2009 | 12.24 | 12.28 | 11.97 | 12.00 | 65,526 | -0.20(-1.64%) |
Sep 23, 2009 | 12.20 | 12.30 | 12.12 | 12.20 | 90,580 | +0.03(+0.25%) |
Sep 22, 2009 | 12.12 | 12.18 | 12.10 | 12.17 | 114,260 | +0.03(+0.25%) |
Sep 21, 2009 | 11.98 | 12.20 | 11.97 | 12.14 | 107,177 | +0.01(+0.08%) |
Sep 18, 2009 | 12.00 | 12.17 | 12.00 | 12.13 | 81,864 | +0.13(+1.08%) |
Sep 17, 2009 | 12.10 | 12.12 | 11.96 | 12.00 | 92,178 | -0.29(-2.36%) |
Sep 16, 2009 | 12.08 | 12.32 | 12.08 | 12.29 | 48,174 | +0.04(+0.33%) |
Sep 15, 2009 | 12.10 | 12.26 | 12.05 | 12.25 | 607,354 | +0.22(+1.83%) |
Sep 14, 2009 | 11.71 | 12.04 | 11.71 | 12.03 | 120,495 | +0.47(+4.07%) |
Sep 11, 2009 | 11.70 | 11.71 | 11.53 | 11.56 | 186,122 | +0.04(+0.35%) |
Sep 10, 2009 | 11.43 | 11.64 | 11.40 | 11.52 | 61,770 | +0.02(+0.17%) |
Sep 09, 2009 | 11.35 | 11.55 | 11.35 | 11.50 | 95,777 | +0.12(+1.05%) |
Sep 08, 2009 | 11.38 | 11.46 | 11.32 | 11.38 | 179,129 | +0.70(+6.55%) |
Sep 04, 2009 | 10.60 | 10.73 | 10.55 | 10.68 | 249,667 | -0.03(-0.28%) |
Sep 03, 2009 | 10.76 | 10.76 | 10.64 | 10.71 | 110,374 | -0.05(-0.46%) |
Sep 02, 2009 | 10.70 | 10.87 | 10.69 | 10.76 | 146,908 | +0.16(+1.51%) |
Sep 01, 2009 | 10.84 | 11.02 | 10.55 | 10.60 | 178,287 | -0.15(-1.40%) |
Aug 31, 2009 | 10.79 | 10.90 | 10.75 | 10.75 | 49,849 | -0.10(-0.92%) |
Aug 28, 2009 | 11.05 | 11.05 | 10.79 | 10.85 | 65,683 | +0.10(+0.93%) |
Aug 27, 2009 | 10.71 | 10.83 | 10.64 | 10.75 | 66,460 | +0.00(+0.00%) |
Aug 26, 2009 | 10.75 | 10.84 | 10.72 | 10.75 | 44,848 | +0.03(+0.28%) |
Aug 25, 2009 | 10.72 | 10.82 | 10.70 | 10.72 | 82,762 | +0.13(+1.23%) |
Aug 24, 2009 | 10.62 | 10.73 | 10.46 | 10.59 | 56,053 | +0.00(+0.00%) |
Aug 21, 2009 | 10.54 | 10.70 | 10.52 | 10.59 | 95,207 | +0.23(+2.22%) |
Aug 20, 2009 | 10.19 | 10.37 | 10.19 | 10.36 | 73,497 | +0.08(+0.78%) |
Aug 19, 2009 | 10.18 | 10.37 | 10.18 | 10.28 | 64,123 | +0.17(+1.68%) |
Aug 18, 2009 | 10.09 | 10.19 | 10.09 | 10.11 | 35,604 | +0.06(+0.60%) |
Aug 17, 2009 | 10.10 | 10.14 | 10.03 | 10.05 | 35,682 | -0.32(-3.09%) |
Aug 14, 2009 | 10.46 | 10.49 | 10.31 | 10.37 | 65,262 | -0.05(-0.48%) |
Aug 13, 2009 | 10.49 | 10.51 | 10.35 | 10.42 | 417,020 | -0.13(-1.23%) |
Aug 12, 2009 | 10.40 | 10.70 | 10.35 | 10.55 | 78,266 | +0.11(+1.05%) |
Aug 11, 2009 | 10.38 | 10.44 | 10.37 | 10.44 | 40,957 | +0.08(+0.77%) |
Aug 10, 2009 | 10.40 | 10.42 | 10.25 | 10.36 | 56,835 | -0.10(-0.96%) |
Aug 07, 2009 | 10.45 | 10.63 | 10.43 | 10.46 | 652,411 | +0.01(+0.10%) |
Aug 06, 2009 | 10.64 | 10.64 | 10.41 | 10.45 | 44,965 | -0.17(-1.60%) |
Aug 05, 2009 | 10.70 | 10.70 | 10.48 | 10.62 | 43,674 | -0.13(-1.21%) |
Aug 04, 2009 | 10.72 | 10.75 | 10.61 | 10.75 | 49,642 | +0.03(+0.28%) |
Aug 03, 2009 | 10.69 | 10.80 | 10.65 | 10.72 | 42,927 | +0.11(+1.04%) |
Jul 31, 2009 | 10.53 | 10.77 | 10.50 | 10.61 | 65,590 | +0.12(+1.14%) |
Jul 30, 2009 | 10.40 | 10.54 | 10.40 | 10.49 | 88,309 | +0.22(+2.14%) |
Jul 29, 2009 | 10.35 | 10.38 | 10.23 | 10.27 | 114,150 | -0.18(-1.72%) |
Jul 28, 2009 | 10.41 | 10.45 | 10.29 | 10.45 | 81,316 | -0.10(-0.95%) |
Jul 27, 2009 | 10.40 | 10.55 | 10.34 | 10.55 | 35,821 | +0.15(+1.44%) |
Jul 24, 2009 | 10.35 | 10.70 | 10.35 | 10.40 | 29,825 | -0.20(-1.89%) |
Jul 23, 2009 | 10.60 | 10.73 | 10.48 | 10.60 | 80,867 | +0.20(+1.92%) |
Jul 22, 2009 | 10.36 | 10.50 | 10.35 | 10.40 | 58,613 | +0.06(+0.58%) |
Jul 21, 2009 | 10.45 | 10.45 | 10.27 | 10.34 | 80,792 | +0.16(+1.57%) |
Jul 20, 2009 | 10.29 | 10.29 | 10.09 | 10.18 | 65,567 | -0.07(-0.68%) |
Jul 17, 2009 | 10.26 | 10.33 | 10.20 | 10.25 | 28,841 | +0.04(+0.39%) |
Jul 16, 2009 | 10.17 | 10.22 | 10.05 | 10.21 | 57,919 | +0.04(+0.39%) |
Jul 15, 2009 | 10.01 | 10.17 | 10.01 | 10.17 | 172,967 | +0.42(+4.31%) |
Jul 14, 2009 | 9.810 | 9.860 | 9.720 | 9.750 | 43,549 | -0.17(-1.71%) |
Jul 13, 2009 | 9.810 | 9.920 | 9.780 | 9.920 | 56,903 | +0.15(+1.54%) |
Jul 10, 2009 | 9.820 | 9.910 | 9.720 | 9.770 | 29,104 | -0.11(-1.11%) |
Jul 09, 2009 | 9.840 | 9.930 | 9.820 | 9.880 | 104,328 | +0.16(+1.65%) |
Jul 08, 2009 | 9.780 | 9.820 | 9.600 | 9.720 | 102,733 | +0.01(+0.10%) |
Jul 07, 2009 | 9.800 | 9.840 | 9.680 | 9.710 | 255,595 | -0.28(-2.80%) |
Jul 06, 2009 | 9.870 | 10.00 | 9.870 | 9.990 | 24,090 | +0.27(+2.78%) |
Jul 02, 2009 | 9.840 | 9.840 | 9.690 | 9.720 | 51,958 | -0.28(-2.80%) |
Jul 01, 2009 | 9.950 | 10.10 | 9.950 | 10.00 | 59,305 | +0.20(+2.04%) |
Jun 30, 2009 | 9.980 | 9.980 | 9.730 | 9.800 | 115,757 | -0.22(-2.20%) |
Jun 29, 2009 | 10.02 | 10.08 | 9.980 | 10.02 | 29,313 | +0.07(+0.70%) |
Jun 26, 2009 | 9.990 | 10.01 | 9.910 | 9.950 | 111,850 | -0.06(-0.60%) |
Jun 25, 2009 | 9.870 | 10.07 | 9.870 | 10.01 | 94,128 | +0.14(+1.42%) |
Jun 24, 2009 | 9.940 | 10.03 | 9.820 | 9.870 | 136,608 | +0.17(+1.75%) |
Jun 23, 2009 | 9.670 | 9.800 | 9.560 | 9.700 | 366,446 | +0.05(+0.52%) |
Jun 22, 2009 | 9.660 | 9.680 | 9.500 | 9.650 | 690,256 | -0.20(-2.03%) |
Jun 19, 2009 | 9.900 | 9.900 | 9.740 | 9.850 | 80,282 | -0.20(-1.99%) |
Jun 18, 2009 | 10.15 | 10.34 | 10.05 | 10.05 | 107,079 | -0.10(-0.99%) |
Jun 17, 2009 | 9.800 | 10.21 | 9.800 | 10.15 | 132,980 | +0.10(+1.00%) |
Jun 16, 2009 | 10.16 | 10.25 | 10.00 | 10.05 | 64,139 | +0.05(+0.50%) |
Jun 15, 2009 | 10.05 | 10.16 | 9.680 | 10.00 | 53,322 | -0.08(-0.79%) |
Jun 12, 2009 | 10.05 | 10.15 | 10.03 | 10.08 | 52,012 | +0.06(+0.60%) |
Jun 11, 2009 | 10.00 | 10.15 | 10.00 | 10.02 | 839,062 | -0.03(-0.30%) |
Jun 10, 2009 | 9.920 | 10.25 | 9.920 | 10.05 | 70,825 | -0.33(-3.18%) |
Jun 09, 2009 | 9.500 | 10.40 | 9.500 | 10.38 | 98,559 | +0.93(+9.84%) |
Jun 08, 2009 | 9.550 | 9.750 | 9.350 | 9.450 | 60,402 | -0.15(-1.56%) |
Jun 05, 2009 | 9.500 | 10.10 | 9.500 | 9.600 | 52,564 | -0.20(-2.04%) |
Jun 04, 2009 | 9.510 | 10.15 | 9.500 | 9.800 | 166,333 | -0.20(-2.00%) |
Jun 03, 2009 | 9.800 | 10.10 | 9.800 | 10.00 | 88,813 | -0.22(-2.15%) |
Jun 02, 2009 | 9.890 | 10.33 | 9.890 | 10.22 | 124,382 | +0.32(+3.23%) |