Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.31 | 12.43 | 12.22 | 12.31 | 1,625,417 | -0.12(-0.93%) |
May 27, 2010 | 12.26 | 12.43 | 12.24 | 12.43 | 2,204,119 | +0.46(+3.80%) |
May 26, 2010 | 12.20 | 12.35 | 11.94 | 11.97 | 2,482,152 | -0.13(-1.03%) |
May 25, 2010 | 11.81 | 12.10 | 11.71 | 12.10 | 2,780,237 | -0.02(-0.15%) |
May 24, 2010 | 12.18 | 12.30 | 12.11 | 12.12 | 1,618,391 | -0.08(-0.66%) |
May 21, 2010 | 11.87 | 12.27 | 11.78 | 12.20 | 3,847,627 | +0.12(+0.96%) |
May 20, 2010 | 12.09 | 12.33 | 12.04 | 12.08 | 4,530,998 | -0.45(-3.60%) |
May 19, 2010 | 12.59 | 12.68 | 12.39 | 12.53 | 3,533,502 | -0.09(-0.74%) |
May 18, 2010 | 12.93 | 12.93 | 12.57 | 12.62 | 3,493,435 | -0.18(-1.40%) |
May 17, 2010 | 12.78 | 12.84 | 12.54 | 12.80 | 2,107,013 | +0.02(+0.19%) |
May 14, 2010 | 12.78 | 12.89 | 12.61 | 12.78 | 1,664,414 | -0.22(-1.70%) |
May 13, 2010 | 13.12 | 13.26 | 12.96 | 13.00 | 1,339,633 | -0.18(-1.36%) |
May 12, 2010 | 12.93 | 13.19 | 12.93 | 13.18 | 1,596,405 | +0.30(+2.36%) |
May 11, 2010 | 13.03 | 13.08 | 12.86 | 12.87 | 2,599,494 | -0.04(-0.28%) |
May 10, 2010 | 12.85 | 12.91 | 12.80 | 12.91 | 2,809,902 | +0.62(+5.05%) |
May 07, 2010 | 12.51 | 12.63 | 11.99 | 12.29 | 3,838,304 | +2.04(+19.85%) |
May 06, 2010 | 10.25 | 13.27 | 8.486 | 10.25 | 1,343 | -2.68(-20.74%) |
May 05, 2010 | 13.01 | 13.12 | 12.94 | 12.94 | 1,978,629 | -0.16(-1.19%) |
May 04, 2010 | 13.33 | 13.35 | 13.00 | 13.09 | 2,289,632 | -0.39(-2.91%) |
May 03, 2010 | 13.35 | 13.55 | 13.35 | 13.49 | 2,528,999 | +0.19(+1.39%) |
Apr 30, 2010 | 13.62 | 13.62 | 13.30 | 13.30 | 2,681,129 | -0.31(-2.28%) |
Apr 29, 2010 | 13.53 | 13.63 | 13.50 | 13.61 | 954,266 | +0.12(+0.91%) |
Apr 28, 2010 | 13.54 | 13.54 | 13.35 | 13.49 | 1,913,158 | +0.02(+0.17%) |
Apr 27, 2010 | 13.67 | 13.74 | 13.42 | 13.47 | 1,974,930 | -0.26(-1.89%) |
Apr 26, 2010 | 13.76 | 13.79 | 13.71 | 13.73 | 1,012,747 | -0.01(-0.09%) |
Apr 23, 2010 | 13.72 | 13.76 | 13.63 | 13.74 | 1,592,998 | +0.03(+0.20%) |
Apr 22, 2010 | 13.53 | 13.72 | 13.42 | 13.71 | 3,435,209 | +0.06(+0.41%) |
Apr 21, 2010 | 13.69 | 13.72 | 13.58 | 13.66 | 2,229,598 | +0.05(+0.39%) |
Apr 20, 2010 | 13.59 | 13.63 | 13.49 | 13.60 | 895 | +0.07(+0.51%) |
Apr 19, 2010 | 13.47 | 13.57 | 13.36 | 13.53 | 1,815,031 | +0.01(+0.05%) |
Apr 16, 2010 | 13.64 | 13.70 | 13.45 | 13.53 | 2,960,814 | -0.18(-1.32%) |
Apr 15, 2010 | 13.62 | 13.72 | 13.62 | 13.71 | 1,654,810 | +0.07(+0.49%) |
Apr 14, 2010 | 13.54 | 13.66 | 13.52 | 13.64 | 2,277,322 | +0.24(+1.78%) |
Apr 13, 2010 | 13.34 | 13.42 | 13.30 | 13.40 | 1,153,910 | +0.04(+0.28%) |
Apr 12, 2010 | 13.31 | 13.40 | 13.31 | 13.36 | 740,835 | +0.06(+0.42%) |
Apr 09, 2010 | 13.22 | 13.32 | 13.18 | 13.31 | 652,684 | +0.10(+0.78%) |
Apr 08, 2010 | 13.15 | 13.22 | 13.08 | 13.21 | 911,986 | +0.01(+0.05%) |
Apr 07, 2010 | 13.19 | 13.27 | 13.13 | 13.20 | 821,328 | -0.03(-0.25%) |
Apr 06, 2010 | 13.16 | 13.27 | 13.12 | 13.23 | 1,732,531 | +0.02(+0.17%) |
Apr 05, 2010 | 13.08 | 13.22 | 13.05 | 13.21 | 958,762 | +0.16(+1.21%) |
Apr 01, 2010 | 13.12 | 13.05 | 13.05 | 13.05 | 1,632,617 | +0.01(+0.09%) |
Mar 31, 2010 | 13.08 | 13.13 | 13.02 | 13.04 | 689,993 | -0.08(-0.65%) |
Mar 30, 2010 | 13.10 | 13.15 | 13.03 | 13.12 | 839,651 | +0.06(+0.46%) |
Mar 29, 2010 | 13.11 | 13.14 | 13.04 | 13.06 | 1,045,914 | +0.01(+0.07%) |
Mar 26, 2010 | 13.12 | 13.15 | 13.00 | 13.06 | 1,220,688 | -0.02(-0.19%) |
Mar 25, 2010 | 13.17 | 13.27 | 13.08 | 13.08 | 2,359,952 | +0.01(+0.08%) |
Mar 24, 2010 | 13.12 | 13.12 | 13.05 | 13.07 | 2,191,997 | -0.08(-0.61%) |
Mar 23, 2010 | 13.03 | 13.15 | 12.99 | 13.15 | 2,204,960 | +0.14(+1.04%) |
Mar 22, 2010 | 12.84 | 13.06 | 12.81 | 13.01 | 1,814,040 | +0.11(+0.88%) |
Mar 19, 2010 | 13.03 | 13.05 | 12.85 | 12.90 | 1,500,697 | -0.11(-0.86%) |
Mar 18, 2010 | 13.02 | 13.04 | 12.97 | 13.01 | 1,116,411 | +0.01(+0.09%) |
Mar 17, 2010 | 12.94 | 13.08 | 12.94 | 13.00 | 1,212,474 | +0.06(+0.43%) |
Mar 16, 2010 | 12.86 | 12.96 | 12.83 | 12.94 | 824,315 | +0.11(+0.83%) |
Mar 15, 2010 | 12.77 | 12.85 | 12.75 | 12.84 | 1,026,489 | -0.04(-0.35%) |
Mar 12, 2010 | 12.92 | 12.93 | 12.84 | 12.88 | 1,292,435 | +0.01(+0.05%) |
Mar 11, 2010 | 12.80 | 12.88 | 12.77 | 12.87 | 2,054,423 | +0.05(+0.37%) |
Mar 10, 2010 | 12.76 | 12.86 | 12.74 | 12.83 | 1,810,378 | +0.08(+0.63%) |
Mar 09, 2010 | 12.67 | 12.83 | 12.66 | 12.75 | 2,693,175 | +0.06(+0.46%) |
Mar 08, 2010 | 12.67 | 12.72 | 12.67 | 12.69 | 1,180,518 | +0.03(+0.26%) |
Mar 05, 2010 | 12.61 | 12.69 | 12.56 | 12.66 | 1,613,138 | +0.15(+1.21%) |
Mar 04, 2010 | 12.46 | 12.52 | 12.38 | 12.50 | 1,592,246 | +0.05(+0.41%) |
Mar 03, 2010 | 12.46 | 12.52 | 12.42 | 12.45 | 1,410,950 | +0.02(+0.14%) |
Mar 02, 2010 | 12.51 | 12.55 | 12.41 | 12.44 | 1,565,540 | -0.01(-0.09%) |
Mar 01, 2010 | 12.34 | 12.47 | 12.32 | 12.45 | 1,185,646 | +0.16(+1.31%) |
Feb 26, 2010 | 12.29 | 12.31 | 12.21 | 12.29 | 826,135 | +0.01(+0.09%) |
Feb 25, 2010 | 12.14 | 12.29 | 12.04 | 12.27 | 1,257,387 | -0.03(-0.23%) |
Feb 24, 2010 | 12.24 | 12.35 | 12.22 | 12.30 | 1,752,088 | +0.12(+1.02%) |
Feb 23, 2010 | 12.32 | 12.33 | 12.11 | 12.18 | 765,537 | -0.18(-1.43%) |
Feb 22, 2010 | 12.45 | 12.45 | 12.32 | 12.36 | 1,404,065 | -0.03(-0.27%) |
Feb 19, 2010 | 12.36 | 12.43 | 12.32 | 12.39 | 2,190,916 | -0.01(-0.07%) |
Feb 18, 2010 | 12.28 | 12.42 | 12.25 | 12.40 | 1,255,151 | +0.11(+0.89%) |
Feb 17, 2010 | 12.28 | 12.31 | 12.23 | 12.29 | 1,789,947 | +0.06(+0.47%) |
Feb 16, 2010 | 12.13 | 12.25 | 12.11 | 12.23 | 1,596,477 | +0.18(+1.46%) |
Feb 12, 2010 | 11.92 | 12.05 | 12.05 | 12.05 | 908,136 | +0.02(+0.19%) |
Feb 11, 2010 | 11.85 | 12.06 | 11.80 | 12.03 | 1,287,155 | +0.16(+1.35%) |
Feb 10, 2010 | 11.92 | 11.96 | 11.80 | 11.87 | 1,365,508 | -0.04(-0.38%) |
Feb 09, 2010 | 11.91 | 12.01 | 11.81 | 11.92 | 2,264,908 | +0.14(+1.23%) |
Feb 08, 2010 | 11.85 | 11.93 | 11.77 | 11.77 | 1,378,556 | -0.06(-0.53%) |
Feb 05, 2010 | 11.74 | 11.86 | 11.62 | 11.83 | 3,255,798 | +0.13(+1.11%) |
Feb 04, 2010 | 11.98 | 11.99 | 11.70 | 11.70 | 2,078,309 | -0.34(-2.83%) |
Feb 03, 2010 | 11.96 | 12.08 | 11.94 | 12.04 | 2,084,316 | +0.04(+0.37%) |
Feb 02, 2010 | 11.90 | 12.03 | 11.84 | 12.00 | 2,639,498 | +0.10(+0.88%) |
Feb 01, 2010 | 11.77 | 11.90 | 11.76 | 11.90 | 7,529,019 | +0.19(+1.58%) |
Jan 29, 2010 | 12.12 | 12.12 | 11.65 | 11.71 | 4,253,403 | -0.29(-2.44%) |
Jan 28, 2010 | 12.33 | 12.33 | 11.92 | 12.00 | 4,085,752 | -0.34(-2.78%) |
Jan 27, 2010 | 12.26 | 12.39 | 12.16 | 12.35 | 2,578,856 | +0.08(+0.62%) |
Jan 26, 2010 | 12.26 | 12.44 | 12.21 | 12.27 | 2,080,349 | -0.02(-0.13%) |
Jan 25, 2010 | 12.30 | 12.36 | 12.23 | 12.29 | 2,325,886 | +0.09(+0.77%) |
Jan 22, 2010 | 12.63 | 12.64 | 12.17 | 12.19 | 3,216,205 | -0.49(-3.89%) |
Jan 21, 2010 | 12.83 | 12.92 | 12.63 | 12.69 | 1,687,286 | -0.13(-0.99%) |
Jan 20, 2010 | 12.90 | 12.91 | 12.68 | 12.81 | 2,032,544 | -0.19(-1.46%) |
Jan 19, 2010 | 12.84 | 13.00 | 12.82 | 13.00 | 1,323,391 | +0.19(+1.52%) |
Jan 15, 2010 | 12.98 | 12.81 | 12.81 | 12.81 | 1,790,274 | -0.18(-1.36%) |
Jan 14, 2010 | 12.85 | 13.01 | 12.85 | 12.98 | 1,848,227 | +0.10(+0.76%) |
Jan 13, 2010 | 12.78 | 12.92 | 12.69 | 12.89 | 2,824,492 | +0.12(+0.93%) |
Jan 12, 2010 | 12.84 | 12.86 | 12.70 | 12.77 | 3,142,568 | -0.16(-1.21%) |
Jan 11, 2010 | 13.01 | 13.05 | 12.86 | 12.92 | 1,843,543 | -0.06(-0.48%) |
Jan 08, 2010 | 12.86 | 12.99 | 12.82 | 12.99 | 2,660,579 | +0.10(+0.76%) |
Jan 07, 2010 | 12.93 | 12.93 | 12.83 | 12.89 | 1,576,589 | -0.05(-0.38%) |
Jan 06, 2010 | 13.04 | 13.07 | 12.91 | 12.94 | 2,594,629 | -0.09(-0.70%) |
Jan 05, 2010 | 13.06 | 13.08 | 12.96 | 13.03 | 2,390,742 | -0.02(-0.15%) |
Jan 04, 2010 | 12.93 | 13.08 | 12.93 | 13.05 | 3,762,884 | +0.21(+1.65%) |
Dec 31, 2009 | 12.99 | 12.84 | 12.84 | 12.84 | 1,489,953 | -0.13(-1.02%) |
Dec 30, 2009 | 12.89 | 12.97 | 12.87 | 12.97 | 882,676 | +0.06(+0.50%) |
Dec 29, 2009 | 12.95 | 12.95 | 12.89 | 12.90 | 1,070,395 | -0.02(-0.19%) |
Dec 28, 2009 | 12.95 | 12.98 | 12.86 | 12.93 | 1,665,932 | +0.02(+0.12%) |
Dec 24, 2009 | 12.81 | 12.92 | 12.79 | 12.91 | 1,541,917 | +0.13(+0.98%) |
Dec 23, 2009 | 12.74 | 12.79 | 12.70 | 12.79 | 1,894,114 | +0.07(+0.58%) |
Dec 22, 2009 | 12.68 | 12.72 | 12.64 | 12.71 | 1,246,777 | +0.08(+0.67%) |
Dec 21, 2009 | 12.54 | 12.68 | 12.54 | 12.63 | 1,293,950 | +0.13(+1.02%) |
Dec 18, 2009 | 12.38 | 12.50 | 12.36 | 12.50 | 932,950 | +0.20(+1.61%) |
Dec 17, 2009 | 12.39 | 12.40 | 12.28 | 12.30 | 1,278,925 | -0.14(-1.11%) |
Dec 16, 2009 | 12.40 | 12.48 | 12.40 | 12.44 | 1,262,470 | +0.06(+0.50%) |
Dec 15, 2009 | 12.42 | 12.49 | 12.35 | 12.38 | 877,391 | -0.07(-0.57%) |
Dec 14, 2009 | 12.43 | 12.45 | 12.42 | 12.45 | 1,302,525 | +0.13(+1.05%) |
Dec 11, 2009 | 12.42 | 12.42 | 12.27 | 12.32 | 1,876,139 | -0.03(-0.25%) |
Dec 10, 2009 | 12.37 | 12.42 | 12.35 | 12.35 | 1,093,649 | +0.04(+0.33%) |
Dec 09, 2009 | 12.18 | 12.32 | 12.11 | 12.31 | 1,918,807 | +0.11(+0.88%) |
Dec 08, 2009 | 12.24 | 12.29 | 12.15 | 12.21 | 1,658,671 | -0.08(-0.69%) |
Dec 07, 2009 | 12.31 | 12.39 | 12.27 | 12.29 | 2,577,690 | -0.06(-0.52%) |
Dec 04, 2009 | 12.40 | 12.48 | 12.20 | 12.36 | 2,382,929 | +0.12(+0.98%) |
Dec 03, 2009 | 12.31 | 12.37 | 12.23 | 12.23 | 1,069,794 | -0.02(-0.13%) |
Dec 02, 2009 | 12.25 | 12.35 | 12.23 | 12.25 | 894,845 | +0.01(+0.09%) |
Dec 01, 2009 | 12.15 | 12.29 | 12.15 | 12.24 | 2,170,306 | +0.17(+1.37%) |
Nov 30, 2009 | 12.01 | 12.08 | 11.94 | 12.07 | 1,307,595 | +0.02(+0.20%) |
Nov 27, 2009 | 11.96 | 12.12 | 11.90 | 12.05 | 2,339,522 | -0.20(-1.62%) |
Nov 25, 2009 | 12.26 | 12.27 | 12.23 | 12.25 | 774,251 | +0.03(+0.24%) |
Nov 24, 2009 | 12.26 | 12.27 | 12.16 | 12.22 | 1,740,277 | -0.06(-0.51%) |
Nov 23, 2009 | 12.22 | 12.32 | 12.22 | 12.28 | 1,042,052 | +0.18(+1.49%) |
Nov 20, 2009 | 12.09 | 12.12 | 12.04 | 12.10 | 1,329,998 | -0.07(-0.54%) |
Nov 19, 2009 | 12.28 | 12.29 | 12.09 | 12.17 | 1,495,645 | -0.21(-1.68%) |
Nov 18, 2009 | 12.43 | 12.43 | 12.31 | 12.38 | 1,342,338 | -0.07(-0.59%) |
Nov 17, 2009 | 12.35 | 12.45 | 12.34 | 12.45 | 2,719,106 | +0.08(+0.61%) |
Nov 16, 2009 | 12.29 | 12.42 | 12.28 | 12.37 | 1,962,013 | +0.13(+1.04%) |
Nov 13, 2009 | 12.18 | 12.28 | 12.13 | 12.25 | 1,920,838 | +0.12(+0.96%) |
Nov 12, 2009 | 12.18 | 12.27 | 12.11 | 12.13 | 3,121,626 | -0.07(-0.55%) |
Nov 11, 2009 | 12.18 | 12.25 | 12.13 | 12.20 | 3,543,112 | +0.09(+0.77%) |
Nov 10, 2009 | 12.08 | 12.16 | 12.06 | 12.10 | 1,355,449 | -0.00(-0.03%) |
Nov 09, 2009 | 11.95 | 12.11 | 11.93 | 12.11 | 1,252,398 | +0.25(+2.13%) |
Nov 06, 2009 | 11.80 | 11.90 | 11.75 | 11.86 | 1,229,251 | +0.02(+0.17%) |
Nov 05, 2009 | 11.74 | 11.87 | 11.70 | 11.84 | 1,321,566 | +0.26(+2.22%) |
Nov 04, 2009 | 11.58 | 11.71 | 11.56 | 11.58 | 1,488,370 | +0.08(+0.70%) |
Nov 03, 2009 | 11.44 | 11.51 | 11.39 | 11.50 | 2,904,843 | -0.01(-0.12%) |
Nov 02, 2009 | 11.51 | 11.62 | 11.39 | 11.51 | 1,845,202 | +0.03(+0.25%) |
Oct 30, 2009 | 11.77 | 11.77 | 11.45 | 11.48 | 3,790,599 | -0.30(-2.54%) |
Oct 29, 2009 | 11.65 | 11.80 | 11.61 | 11.78 | 1,952,040 | +0.22(+1.87%) |
Oct 28, 2009 | 11.73 | 11.79 | 11.53 | 11.57 | 1,827,048 | -0.22(-1.86%) |
Oct 27, 2009 | 11.92 | 11.96 | 11.75 | 11.78 | 1,987,249 | -0.12(-1.03%) |
Oct 26, 2009 | 11.96 | 12.13 | 11.86 | 11.91 | 2,518,007 | -0.05(-0.41%) |
Oct 23, 2009 | 11.99 | 12.00 | 11.91 | 11.96 | 2,759,519 | -0.03(-0.26%) |
Oct 22, 2009 | 11.90 | 12.01 | 11.81 | 11.99 | 3,607,748 | +0.08(+0.64%) |
Oct 21, 2009 | 11.96 | 12.12 | 11.89 | 11.91 | 2,054,790 | -0.05(-0.41%) |
Oct 20, 2009 | 11.88 | 11.96 | 11.88 | 11.96 | 1,340,464 | +0.01(+0.11%) |
Oct 19, 2009 | 11.86 | 11.97 | 11.80 | 11.95 | 1,346,959 | +0.10(+0.87%) |
Oct 16, 2009 | 11.91 | 11.91 | 11.75 | 11.84 | 2,199,249 | -0.12(-1.03%) |
Oct 15, 2009 | 11.90 | 11.97 | 11.88 | 11.97 | 3,300,914 | -0.02(-0.13%) |
Oct 14, 2009 | 12.04 | 12.04 | 11.91 | 11.98 | 2,054,624 | +0.17(+1.44%) |
Oct 13, 2009 | 11.81 | 11.86 | 11.76 | 11.81 | 1,114,510 | +0.00(+0.00%) |
Oct 12, 2009 | 11.87 | 11.88 | 11.74 | 11.81 | 1,571,806 | +0.04(+0.36%) |
Oct 09, 2009 | 11.60 | 11.78 | 11.58 | 11.77 | 1,054,912 | +0.16(+1.34%) |
Oct 08, 2009 | 11.66 | 11.72 | 11.58 | 11.61 | 1,357,834 | +0.04(+0.31%) |
Oct 07, 2009 | 11.53 | 11.60 | 11.51 | 11.58 | 1,023,553 | +0.02(+0.17%) |
Oct 06, 2009 | 11.41 | 11.58 | 11.40 | 11.56 | 1,092,950 | +0.22(+1.95%) |
Oct 05, 2009 | 11.29 | 11.38 | 11.19 | 11.34 | 1,269,364 | +0.11(+0.95%) |
Oct 02, 2009 | 11.15 | 11.31 | 11.15 | 11.23 | 1,655,116 | -0.02(-0.14%) |
Oct 01, 2009 | 11.55 | 11.56 | 11.25 | 11.25 | 2,048,268 | -0.34(-2.96%) |
Sep 30, 2009 | 11.62 | 11.70 | 11.42 | 11.59 | 1,432,188 | +0.02(+0.17%) |
Sep 29, 2009 | 11.65 | 11.71 | 11.55 | 11.57 | 1,654,928 | -0.09(-0.78%) |
Sep 28, 2009 | 11.53 | 11.73 | 11.51 | 11.66 | 1,365,315 | +0.19(+1.67%) |
Sep 25, 2009 | 11.44 | 11.55 | 11.42 | 11.47 | 1,086,061 | -0.06(-0.54%) |
Sep 24, 2009 | 11.66 | 11.70 | 11.47 | 11.53 | 2,017,707 | -0.07(-0.60%) |
Sep 23, 2009 | 11.69 | 11.81 | 11.59 | 11.60 | 962,427 | -0.04(-0.38%) |
Sep 22, 2009 | 11.69 | 11.69 | 11.60 | 11.65 | 1,304,937 | +0.03(+0.27%) |
Sep 21, 2009 | 11.53 | 11.65 | 11.52 | 11.61 | 1,110,360 | +0.00(+0.04%) |
Sep 18, 2009 | 11.65 | 11.67 | 11.56 | 11.61 | 1,257,347 | +0.02(+0.15%) |
Sep 17, 2009 | 11.58 | 11.65 | 11.54 | 11.59 | 1,488,030 | +0.09(+0.76%) |
Sep 16, 2009 | 11.55 | 11.62 | 11.49 | 11.50 | 1,455,160 | +0.01(+0.09%) |
Sep 15, 2009 | 11.44 | 11.52 | 11.42 | 11.49 | 1,562,406 | +0.06(+0.53%) |
Sep 14, 2009 | 11.35 | 11.44 | 11.34 | 11.43 | 835,575 | +0.00(+0.04%) |
Sep 11, 2009 | 11.45 | 11.48 | 11.36 | 11.43 | 751,207 | -0.02(-0.14%) |
Sep 10, 2009 | 11.30 | 11.45 | 11.28 | 11.44 | 1,225,477 | +0.16(+1.38%) |
Sep 09, 2009 | 11.21 | 11.34 | 11.15 | 11.29 | 1,814,909 | +0.09(+0.78%) |
Sep 08, 2009 | 11.21 | 11.21 | 11.11 | 11.20 | 1,129,482 | +0.10(+0.88%) |
Sep 04, 2009 | 10.92 | 11.11 | 10.91 | 11.10 | 850,819 | +0.19(+1.78%) |
Sep 03, 2009 | 10.91 | 10.92 | 10.79 | 10.91 | 1,137,451 | +0.06(+0.58%) |
Sep 02, 2009 | 10.79 | 10.91 | 10.78 | 10.85 | 1,178,340 | +0.00(+0.04%) |
Sep 01, 2009 | 11.01 | 11.19 | 10.82 | 10.84 | 3,873,936 | -0.23(-2.06%) |
Aug 31, 2009 | 11.07 | 11.08 | 10.99 | 11.07 | 1,464,564 | -0.11(-0.98%) |
Aug 28, 2009 | 11.30 | 11.38 | 11.12 | 11.18 | 3,239,859 | +0.04(+0.36%) |
Aug 27, 2009 | 11.09 | 11.14 | 10.93 | 11.14 | 1,613,739 | +0.04(+0.40%) |
Aug 26, 2009 | 11.06 | 11.13 | 11.03 | 11.09 | 2,182,467 | +0.01(+0.12%) |
Aug 25, 2009 | 11.10 | 11.16 | 11.05 | 11.08 | 1,589,538 | +0.02(+0.14%) |
Aug 24, 2009 | 11.12 | 11.18 | 11.04 | 11.07 | 1,781,547 | -0.02(-0.20%) |
Aug 21, 2009 | 11.00 | 11.09 | 10.93 | 11.09 | 1,413,375 | +0.16(+1.47%) |
Aug 20, 2009 | 10.81 | 10.95 | 10.79 | 10.93 | 2,051,666 | +0.12(+1.10%) |
Aug 19, 2009 | 10.61 | 10.84 | 10.61 | 10.81 | 1,158,694 | +0.06(+0.52%) |
Aug 18, 2009 | 10.66 | 10.78 | 10.63 | 10.75 | 948,800 | +0.08(+0.79%) |
Aug 17, 2009 | 10.69 | 10.71 | 10.58 | 10.67 | 1,861,504 | -0.21(-1.94%) |
Aug 14, 2009 | 10.96 | 10.97 | 10.80 | 10.88 | 1,394,428 | -0.11(-1.04%) |
Aug 13, 2009 | 10.96 | 11.00 | 10.86 | 10.99 | 1,608,911 | +0.10(+0.92%) |
Aug 12, 2009 | 10.71 | 10.98 | 10.70 | 10.89 | 2,129,597 | +0.19(+1.75%) |
Aug 11, 2009 | 10.76 | 10.80 | 10.68 | 10.71 | 2,671,978 | -0.12(-1.07%) |
Aug 10, 2009 | 10.84 | 10.88 | 10.76 | 10.82 | 1,286,523 | -0.06(-0.59%) |
Aug 07, 2009 | 10.92 | 10.95 | 10.84 | 10.89 | 2,446,508 | +0.10(+0.89%) |
Aug 06, 2009 | 10.91 | 10.94 | 10.74 | 10.79 | 1,963,676 | -0.08(-0.74%) |
Aug 05, 2009 | 10.97 | 10.99 | 10.81 | 10.87 | 2,231,357 | -0.08(-0.69%) |
Aug 04, 2009 | 10.93 | 10.97 | 10.88 | 10.95 | 2,670,835 | -0.01(-0.10%) |
Aug 03, 2009 | 10.93 | 10.99 | 10.86 | 10.96 | 4,077,913 | +0.14(+1.26%) |
Jul 31, 2009 | 10.82 | 10.93 | 10.81 | 10.82 | 2,434,527 | -0.02(-0.19%) |
Jul 30, 2009 | 10.92 | 11.03 | 10.83 | 10.84 | 2,961,990 | +0.04(+0.41%) |
Jul 29, 2009 | 10.79 | 10.81 | 10.68 | 10.80 | 2,281,636 | -0.03(-0.29%) |
Jul 28, 2009 | 10.71 | 10.85 | 10.66 | 10.83 | 2,266,651 | +0.09(+0.85%) |
Jul 27, 2009 | 10.81 | 10.84 | 10.68 | 10.74 | 2,430,551 | -0.09(-0.87%) |
Jul 24, 2009 | 10.73 | 10.84 | 10.64 | 10.83 | 2,802,770 | -0.07(-0.63%) |
Jul 23, 2009 | 10.70 | 10.95 | 10.67 | 10.90 | 2,788,978 | +0.19(+1.75%) |
Jul 22, 2009 | 10.63 | 10.76 | 10.62 | 10.71 | 2,583,741 | +0.07(+0.63%) |
Jul 21, 2009 | 10.64 | 10.65 | 10.49 | 10.65 | 4,208,212 | +0.06(+0.55%) |
Jul 20, 2009 | 10.56 | 10.61 | 10.49 | 10.59 | 3,964,131 | +0.10(+0.94%) |
Jul 17, 2009 | 10.40 | 10.49 | 10.35 | 10.49 | 5,269,257 | +0.09(+0.90%) |
Jul 16, 2009 | 10.18 | 10.41 | 10.16 | 10.40 | 3,379,584 | +0.18(+1.73%) |
Jul 15, 2009 | 10.04 | 10.23 | 10.01 | 10.22 | 3,175,576 | +0.41(+4.21%) |
Jul 14, 2009 | 9.749 | 9.825 | 9.707 | 9.807 | 1,521,020 | +0.04(+0.39%) |
Jul 13, 2009 | 9.589 | 9.776 | 9.575 | 9.769 | 1,395,526 | +0.19(+1.96%) |
Jul 10, 2009 | 9.475 | 9.624 | 9.470 | 9.582 | 693,280 | +0.06(+0.63%) |
Jul 09, 2009 | 9.513 | 9.591 | 9.499 | 9.522 | 1,186,749 | +0.04(+0.45%) |
Jul 08, 2009 | 9.486 | 9.522 | 9.339 | 9.479 | 1,869,416 | +0.01(+0.09%) |
Jul 07, 2009 | 9.711 | 9.727 | 9.455 | 9.470 | 1,482,064 | -0.25(-2.55%) |
Jul 06, 2009 | 9.727 | 9.763 | 9.613 | 9.718 | 754,949 | -0.06(-0.64%) |
Jul 02, 2009 | 9.901 | 9.903 | 9.747 | 9.780 | 1,561,362 | -0.21(-2.12%) |
Jul 01, 2009 | 9.966 | 10.10 | 9.966 | 9.992 | 2,088,054 | +0.07(+0.67%) |
Jun 30, 2009 | 10.03 | 10.06 | 9.861 | 9.925 | 2,157,083 | -0.06(-0.56%) |
Jun 29, 2009 | 9.966 | 10.03 | 9.908 | 9.981 | 1,192,325 | +0.07(+0.68%) |
Jun 26, 2009 | 9.896 | 9.965 | 9.867 | 9.914 | 1,590,300 | -0.02(-0.16%) |
Jun 25, 2009 | 9.859 | 9.943 | 9.841 | 9.930 | 1,291,938 | +0.20(+2.06%) |
Jun 24, 2009 | 9.685 | 9.831 | 9.676 | 9.729 | 1,875,332 | +0.13(+1.35%) |
Jun 23, 2009 | 9.660 | 9.664 | 9.528 | 9.600 | 1,846,824 | -0.05(-0.55%) |
Jun 22, 2009 | 9.836 | 9.854 | 9.611 | 9.653 | 1,676,744 | -0.24(-2.46%) |
Jun 19, 2009 | 9.879 | 9.952 | 9.847 | 9.896 | 1,581,690 | +0.12(+1.21%) |
Jun 18, 2009 | 9.845 | 9.870 | 9.760 | 9.778 | 1,271,404 | -0.05(-0.54%) |
Jun 17, 2009 | 9.763 | 9.910 | 9.700 | 9.832 | 2,304,425 | +0.06(+0.59%) |
Jun 16, 2009 | 9.930 | 9.954 | 9.760 | 9.774 | 2,253,123 | -0.10(-0.97%) |
Jun 15, 2009 | 9.939 | 9.968 | 9.783 | 9.870 | 912,130 | -0.16(-1.56%) |
Jun 12, 2009 | 9.986 | 10.03 | 9.890 | 10.03 | 865,190 | -0.02(-0.16%) |
Jun 11, 2009 | 9.997 | 10.14 | 9.997 | 10.04 | 1,765,240 | +0.10(+1.03%) |
Jun 10, 2009 | 10.08 | 10.09 | 9.854 | 9.939 | 1,898,157 | -0.08(-0.76%) |
Jun 09, 2009 | 9.970 | 10.07 | 9.925 | 10.01 | 1,656,053 | +0.10(+1.06%) |
Jun 08, 2009 | 9.787 | 9.970 | 9.738 | 9.910 | 1,710,707 | -0.02(-0.16%) |
Jun 05, 2009 | 9.977 | 10.01 | 9.861 | 9.925 | 3,867,239 | +0.05(+0.47%) |
Jun 04, 2009 | 9.778 | 9.896 | 9.774 | 9.879 | 2,565,830 | +0.13(+1.33%) |
Jun 03, 2009 | 9.783 | 9.783 | 9.624 | 9.749 | 1,066,629 | -0.05(-0.55%) |
Jun 02, 2009 | 9.805 | 9.939 | 9.738 | 9.803 | 2,865,954 | -0.05(-0.50%) |