Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.54 | 17.25 | 16.44 | 16.96 | 3,601,671 | +0.29(+1.76%) |
Mar 30, 2010 | 16.86 | 17.05 | 16.25 | 16.67 | 2,953,114 | -0.39(-2.26%) |
Mar 29, 2010 | 16.89 | 17.12 | 16.85 | 17.05 | 2,228,464 | +0.22(+1.28%) |
Mar 26, 2010 | 16.70 | 17.10 | 16.53 | 16.84 | 4,190,108 | +0.29(+1.73%) |
Mar 25, 2010 | 17.35 | 17.79 | 16.51 | 16.55 | 6,999,267 | -0.69(-4.03%) |
Mar 24, 2010 | 16.11 | 17.35 | 16.11 | 17.25 | 5,858,985 | +0.96(+5.93%) |
Mar 23, 2010 | 15.67 | 16.35 | 15.63 | 16.28 | 3,710,686 | +0.66(+4.20%) |
Mar 22, 2010 | 15.65 | 15.84 | 15.41 | 15.63 | 3,829,479 | -0.05(-0.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.66 | 15.68 | 5,076,415 | -0.82(-4.96%) |
Mar 18, 2010 | 16.95 | 16.95 | 16.44 | 16.50 | 2,578,515 | -0.42(-2.46%) |
Mar 17, 2010 | 16.64 | 17.23 | 16.64 | 16.91 | 2,867,280 | +0.37(+2.24%) |
Mar 16, 2010 | 16.75 | 16.79 | 16.41 | 16.54 | 3,300,020 | -0.15(-0.92%) |
Mar 15, 2010 | 16.66 | 16.76 | 16.54 | 16.70 | 3,353,095 | -0.53(-3.09%) |
Mar 12, 2010 | 17.66 | 17.66 | 17.11 | 17.23 | 3,358,931 | -0.31(-1.76%) |
Mar 11, 2010 | 17.35 | 17.64 | 17.28 | 17.54 | 16,739,555 | +0.05(+0.27%) |
Mar 10, 2010 | 16.15 | 17.58 | 16.15 | 17.49 | 6,432,171 | +1.30(+8.01%) |
Mar 09, 2010 | 15.97 | 16.30 | 15.86 | 16.20 | 1,841,923 | +0.17(+1.08%) |
Mar 08, 2010 | 15.75 | 16.21 | 15.72 | 16.02 | 3,458,713 | +0.23(+1.46%) |
Mar 05, 2010 | 15.41 | 15.87 | 15.18 | 15.79 | 3,451,964 | +0.39(+2.50%) |
Mar 04, 2010 | 15.77 | 15.98 | 15.38 | 15.41 | 2,477,708 | -0.25(-1.62%) |
Mar 03, 2010 | 15.95 | 16.04 | 15.65 | 15.66 | 2,563,067 | -0.19(-1.21%) |
Mar 02, 2010 | 15.63 | 15.97 | 15.51 | 15.85 | 5,330,492 | +0.19(+1.23%) |
Mar 01, 2010 | 16.35 | 16.44 | 15.56 | 15.66 | 5,195,669 | -0.59(-3.65%) |
Feb 26, 2010 | 16.71 | 16.94 | 16.22 | 16.25 | 10,615,966 | +0.47(+2.98%) |
Feb 25, 2010 | 15.04 | 15.90 | 14.88 | 15.78 | 4,202,337 | +0.54(+3.54%) |
Feb 24, 2010 | 15.35 | 15.54 | 15.15 | 15.25 | 3,238,991 | +0.02(+0.10%) |
Feb 23, 2010 | 15.58 | 15.88 | 15.22 | 15.23 | 3,125,207 | -0.35(-2.23%) |
Feb 22, 2010 | 15.86 | 15.86 | 15.31 | 15.58 | 3,904,557 | -0.15(-0.98%) |
Feb 19, 2010 | 16.31 | 16.38 | 15.22 | 15.73 | 7,033,268 | -0.55(-3.38%) |
Feb 18, 2010 | 16.13 | 16.45 | 15.64 | 16.28 | 2,888,240 | +0.14(+0.88%) |
Feb 17, 2010 | 16.20 | 16.39 | 16.07 | 16.14 | 1,407,774 | +0.03(+0.19%) |
Feb 16, 2010 | 15.55 | 16.12 | 15.43 | 16.11 | 1,497,366 | +0.61(+3.93%) |
Feb 12, 2010 | 15.25 | 15.50 | 15.50 | 15.50 | 1,922,778 | +0.09(+0.60%) |
Feb 11, 2010 | 15.45 | 15.54 | 15.11 | 15.41 | 1,622,190 | -0.08(-0.50%) |
Feb 10, 2010 | 15.48 | 15.71 | 15.26 | 15.48 | 2,173,165 | -0.08(-0.49%) |
Feb 09, 2010 | 15.62 | 15.95 | 15.24 | 15.56 | 1,978,536 | +0.15(+1.00%) |
Feb 08, 2010 | 15.89 | 15.97 | 15.30 | 15.41 | 3,217,200 | -0.50(-3.15%) |
Feb 05, 2010 | 15.82 | 16.39 | 15.38 | 15.91 | 3,230,552 | +0.17(+1.08%) |
Feb 04, 2010 | 17.12 | 17.23 | 15.73 | 15.74 | 3,889,134 | -1.63(-9.40%) |
Feb 03, 2010 | 17.55 | 17.69 | 17.18 | 17.37 | 1,346,724 | -0.32(-1.83%) |
Feb 02, 2010 | 17.60 | 17.96 | 17.35 | 17.69 | 1,440,827 | +0.20(+1.17%) |
Feb 01, 2010 | 17.59 | 17.65 | 17.32 | 17.49 | 1,863,856 | +0.03(+0.20%) |
Jan 29, 2010 | 17.73 | 17.98 | 17.33 | 17.46 | 1,787,604 | -0.18(-1.05%) |
Jan 28, 2010 | 17.83 | 17.92 | 17.30 | 17.64 | 2,793,742 | -0.09(-0.52%) |
Jan 27, 2010 | 17.16 | 17.75 | 16.99 | 17.73 | 1,433,078 | +0.48(+2.77%) |
Jan 26, 2010 | 17.43 | 17.93 | 17.17 | 17.26 | 1,525,956 | -0.29(-1.67%) |
Jan 25, 2010 | 17.59 | 17.81 | 17.22 | 17.55 | 1,566,875 | +0.16(+0.93%) |
Jan 22, 2010 | 18.10 | 18.13 | 17.31 | 17.39 | 2,597,319 | -0.79(-4.36%) |
Jan 21, 2010 | 18.54 | 18.80 | 18.09 | 18.18 | 3,446,578 | -0.32(-1.71%) |
Jan 20, 2010 | 18.43 | 18.63 | 18.07 | 18.50 | 5,490,442 | -0.13(-0.70%) |
Jan 19, 2010 | 17.56 | 18.73 | 17.56 | 18.63 | 4,619,593 | +0.96(+5.41%) |
Jan 15, 2010 | 18.09 | 17.67 | 17.67 | 17.67 | 3,039,162 | -0.49(-2.71%) |
Jan 14, 2010 | 17.60 | 18.35 | 17.53 | 18.16 | 3,755,730 | +0.51(+2.88%) |
Jan 13, 2010 | 17.19 | 17.73 | 17.09 | 17.66 | 3,307,913 | +0.53(+3.10%) |
Jan 12, 2010 | 17.63 | 17.77 | 16.91 | 17.12 | 3,006,281 | -0.62(-3.52%) |
Jan 11, 2010 | 17.89 | 18.13 | 17.66 | 17.75 | 3,280,054 | -0.12(-0.65%) |
Jan 08, 2010 | 17.68 | 17.96 | 17.48 | 17.86 | 2,714,552 | +0.10(+0.56%) |
Jan 07, 2010 | 17.24 | 17.88 | 17.16 | 17.76 | 2,861,463 | +0.53(+3.08%) |
Jan 06, 2010 | 17.22 | 17.64 | 17.11 | 17.23 | 2,133,163 | -0.12(-0.71%) |
Jan 05, 2010 | 17.41 | 17.66 | 17.20 | 17.36 | 2,222,393 | -0.07(-0.40%) |
Jan 04, 2010 | 17.01 | 17.89 | 17.01 | 17.43 | 3,704,197 | +0.66(+3.95%) |
Dec 31, 2009 | 17.26 | 16.76 | 16.76 | 16.76 | 2,537,309 | -0.52(-3.03%) |
Dec 30, 2009 | 17.04 | 17.35 | 16.96 | 17.29 | 1,597,705 | +0.17(+0.99%) |
Dec 29, 2009 | 17.46 | 17.63 | 17.02 | 17.12 | 2,432,207 | -0.32(-1.81%) |
Dec 28, 2009 | 17.60 | 17.69 | 17.32 | 17.43 | 1,933,255 | -0.09(-0.53%) |
Dec 24, 2009 | 17.60 | 17.72 | 17.36 | 17.53 | 652,212 | -0.02(-0.09%) |
Dec 23, 2009 | 17.53 | 17.79 | 17.29 | 17.54 | 2,696,371 | +0.12(+0.71%) |
Dec 22, 2009 | 17.43 | 17.61 | 17.24 | 17.42 | 2,622,193 | +0.16(+0.94%) |
Dec 21, 2009 | 17.20 | 17.48 | 17.11 | 17.26 | 2,789,695 | +0.18(+1.04%) |
Dec 18, 2009 | 17.02 | 17.24 | 16.88 | 17.08 | 6,332,525 | +0.26(+1.56%) |
Dec 17, 2009 | 16.85 | 16.96 | 16.58 | 16.82 | 2,585,260 | -0.17(-1.00%) |
Dec 16, 2009 | 16.57 | 17.10 | 16.44 | 16.99 | 6,723,389 | +1.08(+6.78%) |
Dec 15, 2009 | 16.07 | 16.08 | 15.80 | 15.91 | 2,747,459 | -0.22(-1.38%) |
Dec 14, 2009 | 15.90 | 16.20 | 15.86 | 16.13 | 2,435,005 | +0.07(+0.43%) |
Dec 11, 2009 | 15.81 | 16.18 | 15.79 | 16.06 | 2,250,613 | +0.08(+0.48%) |
Dec 10, 2009 | 15.95 | 16.06 | 15.58 | 15.98 | 2,838,635 | +0.21(+1.32%) |
Dec 09, 2009 | 15.23 | 15.84 | 15.23 | 15.78 | 3,080,666 | +0.49(+3.23%) |
Dec 08, 2009 | 15.98 | 16.22 | 15.15 | 15.28 | 4,578,060 | -0.82(-5.12%) |
Dec 07, 2009 | 16.72 | 16.72 | 15.91 | 16.11 | 4,366,405 | -0.40(-2.43%) |
Dec 04, 2009 | 17.24 | 17.28 | 16.48 | 16.51 | 4,606,338 | -0.35(-2.10%) |
Dec 03, 2009 | 17.25 | 17.34 | 16.81 | 16.86 | 8,241,786 | -0.05(-0.27%) |
Dec 02, 2009 | 17.16 | 17.46 | 16.81 | 16.91 | 8,647,618 | +0.05(+0.27%) |
Dec 01, 2009 | 16.36 | 17.09 | 16.32 | 16.86 | 20,154,860 | -0.61(-3.48%) |
Nov 30, 2009 | 17.47 | 17.61 | 16.99 | 17.47 | 3,254,301 | +0.29(+1.70%) |
Nov 27, 2009 | 17.00 | 17.54 | 16.96 | 17.18 | 867,327 | -0.46(-2.62%) |
Nov 25, 2009 | 17.89 | 18.05 | 17.46 | 17.64 | 2,054,323 | -0.02(-0.13%) |
Nov 24, 2009 | 18.46 | 18.46 | 17.50 | 17.66 | 2,541,368 | -0.62(-3.41%) |
Nov 23, 2009 | 19.17 | 19.95 | 18.07 | 18.29 | 2,701,328 | -0.65(-3.42%) |
Nov 20, 2009 | 19.00 | 19.26 | 18.57 | 18.93 | 1,981,810 | -0.33(-1.72%) |
Nov 19, 2009 | 19.75 | 19.87 | 19.13 | 19.27 | 2,422,015 | -0.69(-3.47%) |
Nov 18, 2009 | 19.44 | 20.17 | 19.44 | 19.96 | 4,057,272 | +0.29(+1.49%) |
Nov 17, 2009 | 19.19 | 21.68 | 18.99 | 19.67 | 18,979,842 | +3.33(+20.37%) |
Nov 16, 2009 | 16.59 | 16.82 | 16.06 | 16.34 | 2,812,853 | -0.35(-2.08%) |
Nov 13, 2009 | 16.29 | 17.48 | 15.75 | 16.69 | 11,062,415 | +2.74(+19.67%) |
Nov 12, 2009 | 14.10 | 14.21 | 13.88 | 13.94 | 957,476 | -0.15(-1.09%) |
Nov 11, 2009 | 12.89 | 14.29 | 12.83 | 14.10 | 2,287,650 | +0.75(+5.60%) |
Nov 10, 2009 | 13.58 | 13.85 | 13.23 | 13.35 | 868,616 | -0.39(-2.86%) |
Nov 09, 2009 | 13.31 | 13.81 | 13.22 | 13.74 | 812,560 | +0.64(+4.88%) |
Nov 06, 2009 | 12.84 | 13.47 | 12.80 | 13.10 | 756,651 | +0.38(+2.97%) |
Nov 05, 2009 | 12.79 | 13.31 | 12.69 | 12.73 | 1,215,406 | +0.16(+1.29%) |
Nov 04, 2009 | 13.00 | 13.24 | 12.52 | 12.56 | 2,009,919 | -0.29(-2.28%) |
Nov 03, 2009 | 12.76 | 13.02 | 12.68 | 12.86 | 1,690,471 | -0.03(-0.24%) |
Nov 02, 2009 | 12.87 | 13.24 | 12.60 | 12.89 | 1,953,391 | +0.12(+0.90%) |
Oct 30, 2009 | 13.40 | 13.62 | 12.56 | 12.77 | 2,515,465 | -0.78(-5.74%) |
Oct 29, 2009 | 13.28 | 13.66 | 13.23 | 13.55 | 1,688,432 | +0.45(+3.47%) |
Oct 28, 2009 | 13.43 | 13.62 | 13.03 | 13.10 | 1,903,498 | -0.41(-3.02%) |
Oct 27, 2009 | 13.55 | 13.85 | 13.39 | 13.50 | 665,493 | -0.02(-0.17%) |
Oct 26, 2009 | 14.11 | 14.49 | 13.48 | 13.53 | 1,059,037 | -0.52(-3.68%) |
Oct 23, 2009 | 14.23 | 14.29 | 13.97 | 14.04 | 928,315 | -0.71(-4.80%) |
Oct 22, 2009 | 14.43 | 14.84 | 14.22 | 14.75 | 897,274 | +0.34(+2.35%) |
Oct 21, 2009 | 14.96 | 15.24 | 14.37 | 14.41 | 1,012,161 | -0.57(-3.80%) |
Oct 20, 2009 | 14.99 | 15.11 | 14.95 | 14.98 | 848,538 | -0.34(-2.21%) |
Oct 19, 2009 | 15.11 | 15.58 | 14.98 | 15.32 | 922,176 | +0.25(+1.64%) |
Oct 16, 2009 | 15.41 | 15.68 | 14.86 | 15.08 | 1,311,987 | -0.80(-5.05%) |
Oct 15, 2009 | 15.66 | 15.92 | 15.58 | 15.88 | 739,429 | +0.05(+0.29%) |
Oct 14, 2009 | 15.61 | 15.88 | 15.41 | 15.83 | 1,688,496 | +0.50(+3.27%) |
Oct 13, 2009 | 15.50 | 15.71 | 15.22 | 15.33 | 1,547,183 | -0.18(-1.19%) |
Oct 12, 2009 | 15.20 | 15.58 | 15.15 | 15.51 | 1,483,593 | +0.18(+1.21%) |
Oct 09, 2009 | 15.31 | 15.38 | 15.20 | 15.33 | 1,099,549 | +0.05(+0.30%) |
Oct 08, 2009 | 15.41 | 15.41 | 15.11 | 15.28 | 1,625,384 | -0.02(-0.15%) |
Oct 07, 2009 | 15.21 | 15.37 | 14.95 | 15.31 | 1,073,968 | -0.02(-0.10%) |
Oct 06, 2009 | 15.44 | 15.71 | 14.96 | 15.32 | 4,510,424 | +0.08(+0.56%) |
Oct 05, 2009 | 14.41 | 15.28 | 14.41 | 15.24 | 3,437,381 | +1.26(+8.98%) |
Oct 02, 2009 | 13.77 | 14.24 | 13.74 | 13.98 | 2,455,050 | -0.06(-0.44%) |
Oct 01, 2009 | 14.97 | 15.00 | 14.03 | 14.04 | 1,479,795 | -0.92(-6.13%) |
Sep 30, 2009 | 15.40 | 15.46 | 14.81 | 14.96 | 1,091,079 | -0.38(-2.46%) |
Sep 29, 2009 | 15.85 | 15.85 | 15.24 | 15.34 | 1,893,624 | -0.31(-1.97%) |
Sep 28, 2009 | 15.06 | 15.79 | 14.96 | 15.65 | 1,662,868 | +0.76(+5.12%) |
Sep 25, 2009 | 14.80 | 15.12 | 14.80 | 14.88 | 1,109,413 | -0.02(-0.16%) |
Sep 24, 2009 | 15.90 | 15.90 | 14.81 | 14.91 | 2,210,870 | -0.83(-5.29%) |
Sep 23, 2009 | 15.67 | 16.22 | 15.67 | 15.74 | 2,633,917 | +0.14(+0.89%) |
Sep 22, 2009 | 15.30 | 15.76 | 15.18 | 15.60 | 2,218,907 | +0.43(+2.84%) |
Sep 21, 2009 | 14.89 | 15.24 | 14.89 | 15.17 | 1,249,986 | -0.05(-0.30%) |
Sep 18, 2009 | 15.14 | 15.54 | 15.14 | 15.21 | 2,391,933 | -0.13(-0.85%) |
Sep 17, 2009 | 15.26 | 15.58 | 14.91 | 15.35 | 1,672,208 | +0.05(+0.30%) |
Sep 16, 2009 | 15.02 | 15.51 | 14.82 | 15.30 | 3,097,658 | +0.32(+2.11%) |
Sep 15, 2009 | 14.89 | 15.14 | 14.81 | 14.98 | 1,281,690 | +0.02(+0.10%) |
Sep 14, 2009 | 14.78 | 15.02 | 14.49 | 14.97 | 1,451,354 | -0.02(-0.15%) |
Sep 11, 2009 | 14.84 | 15.23 | 14.66 | 14.99 | 1,441,247 | +0.12(+0.78%) |
Sep 10, 2009 | 14.68 | 15.02 | 14.37 | 14.88 | 1,344,127 | +0.12(+0.84%) |
Sep 09, 2009 | 14.16 | 14.92 | 14.00 | 14.75 | 3,288,637 | +0.28(+1.92%) |
Sep 08, 2009 | 13.84 | 14.50 | 13.77 | 14.47 | 2,330,931 | +0.79(+5.74%) |
Sep 04, 2009 | 13.61 | 13.83 | 13.38 | 13.69 | 1,888,262 | +0.09(+0.68%) |
Sep 03, 2009 | 13.65 | 13.88 | 13.31 | 13.60 | 2,756,396 | +0.09(+0.68%) |
Sep 02, 2009 | 13.74 | 14.12 | 13.40 | 13.50 | 2,966,063 | -0.35(-2.50%) |
Sep 01, 2009 | 15.08 | 15.48 | 13.75 | 13.85 | 4,266,034 | -1.48(-9.65%) |
Aug 31, 2009 | 14.84 | 15.38 | 14.17 | 15.33 | 13,066,748 | -0.15(-1.00%) |
Aug 28, 2009 | 15.61 | 15.73 | 14.81 | 15.48 | 3,811,644 | +0.06(+0.40%) |
Aug 27, 2009 | 15.40 | 15.42 | 14.61 | 15.42 | 2,756,444 | +0.04(+0.25%) |
Aug 26, 2009 | 15.38 | 15.63 | 15.04 | 15.38 | 2,234,615 | -0.06(-0.40%) |
Aug 25, 2009 | 15.26 | 15.68 | 15.09 | 15.45 | 2,504,510 | +0.35(+2.30%) |
Aug 24, 2009 | 15.28 | 15.56 | 15.00 | 15.10 | 2,108,116 | -0.08(-0.51%) |
Aug 21, 2009 | 14.68 | 15.33 | 14.64 | 15.18 | 3,380,688 | +0.76(+5.29%) |
Aug 20, 2009 | 13.73 | 14.44 | 13.70 | 14.41 | 2,384,923 | +0.70(+5.11%) |
Aug 19, 2009 | 13.27 | 14.30 | 12.87 | 13.71 | 3,778,290 | +0.18(+1.37%) |
Aug 18, 2009 | 12.69 | 13.59 | 12.60 | 13.53 | 2,659,650 | +0.43(+3.29%) |
Aug 17, 2009 | 13.14 | 13.28 | 12.55 | 13.10 | 2,618,128 | -0.40(-2.97%) |
Aug 14, 2009 | 13.98 | 13.98 | 13.27 | 13.50 | 1,822,095 | -0.43(-3.10%) |
Aug 13, 2009 | 13.62 | 14.40 | 13.27 | 13.93 | 4,629,514 | +1.02(+7.94%) |
Aug 12, 2009 | 12.44 | 13.09 | 12.32 | 12.90 | 3,537,946 | +0.42(+3.33%) |
Aug 11, 2009 | 12.86 | 12.93 | 12.29 | 12.49 | 2,702,132 | -0.56(-4.31%) |
Aug 10, 2009 | 13.63 | 13.70 | 12.94 | 13.05 | 2,193,266 | -0.48(-3.53%) |
Aug 07, 2009 | 12.32 | 14.44 | 12.17 | 13.53 | 7,881,570 | +0.35(+2.69%) |
Aug 06, 2009 | 11.53 | 13.37 | 11.35 | 13.17 | 7,363,374 | +1.76(+15.38%) |
Aug 05, 2009 | 11.44 | 11.55 | 11.02 | 11.42 | 3,328,280 | -0.02(-0.20%) |
Aug 04, 2009 | 10.91 | 11.72 | 10.86 | 11.44 | 3,578,762 | +0.47(+4.32%) |
Aug 03, 2009 | 10.87 | 11.16 | 10.79 | 10.97 | 2,518,793 | +0.20(+1.90%) |
Jul 31, 2009 | 10.89 | 11.02 | 10.74 | 10.76 | 1,309,640 | -0.18(-1.62%) |
Jul 30, 2009 | 11.02 | 11.30 | 10.88 | 10.94 | 1,560,665 | -0.01(-0.07%) |
Jul 29, 2009 | 10.78 | 11.12 | 10.15 | 10.95 | 3,898,333 | +0.03(+0.28%) |
Jul 28, 2009 | 11.75 | 11.86 | 10.89 | 10.92 | 2,717,689 | -0.32(-2.88%) |
Jul 27, 2009 | 11.34 | 11.39 | 11.15 | 11.24 | 733,080 | -0.01(-0.07%) |
Jul 24, 2009 | 11.09 | 11.35 | 11.05 | 11.25 | 363 | -0.03(-0.27%) |
Jul 23, 2009 | 11.12 | 11.62 | 10.89 | 11.28 | 2,685,123 | +0.11(+0.97%) |
Jul 22, 2009 | 10.66 | 11.32 | 10.47 | 11.17 | 3,027,882 | +0.45(+4.24%) |
Jul 21, 2009 | 10.29 | 10.73 | 10.25 | 10.72 | 2,218,374 | +0.46(+4.51%) |
Jul 20, 2009 | 9.799 | 10.25 | 9.729 | 10.25 | 2,046,868 | +0.49(+5.05%) |
Jul 17, 2009 | 9.622 | 9.907 | 9.568 | 9.760 | 1,443,508 | +0.08(+0.88%) |
Jul 16, 2009 | 9.283 | 9.768 | 9.206 | 9.676 | 2,119,904 | +0.29(+3.04%) |
Jul 15, 2009 | 9.190 | 9.475 | 9.052 | 9.390 | 2,074,823 | +0.49(+5.45%) |
Jul 14, 2009 | 8.913 | 9.005 | 8.689 | 8.905 | 974,452 | +0.01(+0.09%) |
Jul 13, 2009 | 8.774 | 8.928 | 8.713 | 8.897 | 2,510,806 | +0.43(+5.10%) |
Jul 10, 2009 | 8.297 | 8.559 | 8.243 | 8.466 | 1,189,780 | +0.03(+0.37%) |
Jul 09, 2009 | 8.589 | 8.589 | 8.258 | 8.435 | 1,377,825 | +0.08(+1.01%) |
Jul 08, 2009 | 8.628 | 8.859 | 8.196 | 8.351 | 2,689,753 | -0.24(-2.78%) |
Jul 07, 2009 | 9.129 | 9.152 | 8.428 | 8.589 | 4,803,173 | -0.56(-6.14%) |
Jul 06, 2009 | 9.098 | 9.229 | 8.859 | 9.152 | 2,220,948 | -0.13(-1.41%) |
Jul 02, 2009 | 9.514 | 9.575 | 9.198 | 9.283 | 1,210,274 | -0.47(-4.82%) |
Jul 01, 2009 | 9.606 | 9.776 | 9.444 | 9.753 | 2,204,540 | +0.22(+2.26%) |
Jun 30, 2009 | 9.506 | 9.583 | 9.290 | 9.537 | 2,723,516 | +0.07(+0.73%) |
Jun 29, 2009 | 9.213 | 9.676 | 9.059 | 9.468 | 1,985,653 | +0.28(+3.02%) |
Jun 26, 2009 | 9.236 | 9.429 | 9.013 | 9.190 | 4,045,548 | -0.08(-0.91%) |
Jun 25, 2009 | 9.159 | 9.398 | 9.067 | 9.275 | 2,975,210 | +0.31(+3.44%) |
Jun 24, 2009 | 8.582 | 8.998 | 8.574 | 8.967 | 3,756,680 | +0.46(+5.43%) |
Jun 23, 2009 | 8.543 | 8.844 | 7.919 | 8.505 | 3,113,618 | +0.08(+1.01%) |
Jun 22, 2009 | 8.689 | 8.774 | 8.227 | 8.420 | 5,375,021 | -0.44(-4.96%) |
Jun 19, 2009 | 8.743 | 8.986 | 8.589 | 8.859 | 27,620,956 | +0.32(+3.70%) |
Jun 18, 2009 | 9.529 | 9.706 | 8.520 | 8.543 | 8,637,112 | -1.31(-13.29%) |
Jun 17, 2009 | 9.552 | 10.23 | 9.475 | 9.853 | 2,834,011 | +0.28(+2.90%) |
Jun 16, 2009 | 9.668 | 9.984 | 9.437 | 9.575 | 4,027,748 | -1.33(-12.16%) |
Jun 15, 2009 | 11.22 | 11.25 | 10.76 | 10.90 | 1,106,455 | -0.57(-4.97%) |
Jun 12, 2009 | 11.47 | 11.52 | 11.11 | 11.47 | 720,147 | -0.15(-1.33%) |
Jun 11, 2009 | 11.58 | 12.15 | 11.28 | 11.62 | 1,026,154 | -0.18(-1.50%) |
Jun 10, 2009 | 12.18 | 12.38 | 11.72 | 11.80 | 972,288 | -0.23(-1.92%) |
Jun 09, 2009 | 11.86 | 12.22 | 11.66 | 12.03 | 580,947 | +0.18(+1.49%) |
Jun 08, 2009 | 11.81 | 12.02 | 11.54 | 11.86 | 807,533 | -0.15(-1.22%) |
Jun 05, 2009 | 12.13 | 12.18 | 11.75 | 12.00 | 1,049,423 | +0.08(+0.71%) |
Jun 04, 2009 | 11.19 | 12.08 | 11.09 | 11.92 | 1,532,518 | +0.84(+7.58%) |
Jun 03, 2009 | 10.76 | 11.09 | 10.62 | 11.08 | 1,016,071 | +0.13(+1.20%) |
Jun 02, 2009 | 11.29 | 11.29 | 10.86 | 10.95 | 1,590,793 | -0.30(-2.67%) |
Jun 01, 2009 | 10.44 | 11.35 | 10.31 | 11.25 | 1,837,764 | +1.15(+11.37%) |
May 29, 2009 | 10.12 | 10.18 | 9.860 | 10.10 | 1,960,119 | +0.03(+0.31%) |
May 28, 2009 | 10.04 | 10.31 | 9.167 | 10.07 | 1,210,723 | +0.13(+1.32%) |
May 27, 2009 | 10.74 | 10.82 | 9.884 | 9.937 | 1,853,010 | -0.89(-8.18%) |
May 26, 2009 | 9.676 | 10.84 | 9.676 | 10.82 | 1,407,596 | +1.02(+10.37%) |
May 22, 2009 | 9.783 | 10.01 | 9.460 | 9.806 | 766,887 | +0.09(+0.95%) |
May 21, 2009 | 10.25 | 10.32 | 9.121 | 9.714 | 2,083,762 | -0.79(-7.48%) |
May 20, 2009 | 10.76 | 11.21 | 10.36 | 10.50 | 1,572,823 | -0.22(-2.08%) |
May 19, 2009 | 10.99 | 11.44 | 10.65 | 10.72 | 1,636,142 | -0.39(-3.53%) |
May 18, 2009 | 9.891 | 11.22 | 9.783 | 11.12 | 1,206,522 | +1.19(+11.95%) |
May 15, 2009 | 10.48 | 10.78 | 9.845 | 9.930 | 1,219,489 | -0.60(-5.71%) |
May 14, 2009 | 9.791 | 10.71 | 9.691 | 10.53 | 1,499,049 | +0.83(+8.58%) |
May 13, 2009 | 10.36 | 10.38 | 9.676 | 9.699 | 1,647,943 | -1.06(-9.81%) |
May 12, 2009 | 10.75 | 11.20 | 10.43 | 10.75 | 1,785,643 | +0.22(+2.12%) |
May 11, 2009 | 10.41 | 10.95 | 9.629 | 10.53 | 1,722,684 | -0.04(-0.36%) |
May 08, 2009 | 9.575 | 11.02 | 9.260 | 10.57 | 3,208,390 | +2.05(+24.11%) |
May 07, 2009 | 9.229 | 9.229 | 8.428 | 8.516 | 1,266,830 | -0.53(-5.83%) |
May 06, 2009 | 8.713 | 9.090 | 8.127 | 9.044 | 1,153,460 | +0.51(+5.96%) |
May 05, 2009 | 8.528 | 8.666 | 8.235 | 8.535 | 1,162,095 | -0.05(-0.63%) |
May 04, 2009 | 8.428 | 8.620 | 8.320 | 8.589 | 1,194,124 | +0.74(+9.42%) |
May 01, 2009 | 7.449 | 8.250 | 7.449 | 7.850 | 1,049,501 | +0.41(+5.49%) |
Apr 30, 2009 | 7.680 | 7.827 | 7.411 | 7.442 | 850,756 | -0.15(-2.03%) |
Apr 29, 2009 | 7.018 | 7.734 | 6.933 | 7.596 | 1,235,756 | +0.69(+10.04%) |
Apr 28, 2009 | 6.771 | 7.295 | 6.741 | 6.902 | 671,410 | +0.01(+0.11%) |
Apr 27, 2009 | 6.794 | 7.203 | 6.741 | 6.895 | 831,116 | -0.16(-2.29%) |
Apr 24, 2009 | 6.987 | 7.164 | 6.710 | 7.056 | 866,937 | +0.16(+2.35%) |
Apr 23, 2009 | 6.879 | 6.995 | 6.502 | 6.895 | 1,101,848 | +0.04(+0.56%) |
Apr 22, 2009 | 7.010 | 7.411 | 6.455 | 6.856 | 1,088,942 | -0.23(-3.26%) |
Apr 21, 2009 | 6.278 | 7.172 | 6.194 | 7.087 | 1,202,661 | +0.75(+11.92%) |
Apr 20, 2009 | 6.756 | 6.848 | 6.294 | 6.332 | 1,853,962 | -0.63(-9.07%) |
Apr 17, 2009 | 6.725 | 7.141 | 6.471 | 6.964 | 975,276 | +0.16(+2.38%) |
Apr 16, 2009 | 6.979 | 7.164 | 6.679 | 6.802 | 1,193,134 | -0.05(-0.79%) |
Apr 15, 2009 | 6.841 | 6.918 | 6.517 | 6.856 | 1,433,072 | -0.05(-0.67%) |
Apr 14, 2009 | 7.449 | 7.703 | 6.887 | 6.902 | 1,242,157 | -0.71(-9.31%) |
Apr 13, 2009 | 7.434 | 7.673 | 7.110 | 7.611 | 1,459,400 | +0.01(+0.10%) |
Apr 09, 2009 | 7.334 | 7.673 | 7.141 | 7.603 | 2,041,966 | +0.59(+8.46%) |
Apr 08, 2009 | 7.149 | 7.673 | 6.918 | 7.010 | 1,201,109 | -0.08(-1.09%) |
Apr 07, 2009 | 6.517 | 7.434 | 6.486 | 7.087 | 1,949,267 | +0.21(+3.02%) |
Apr 06, 2009 | 7.280 | 7.280 | 6.563 | 6.879 | 1,704,430 | -0.54(-7.27%) |
Apr 03, 2009 | 6.163 | 7.495 | 6.117 | 7.418 | 2,915,921 | +1.23(+19.93%) |
Apr 02, 2009 | 6.101 | 6.317 | 5.878 | 6.186 | 2,690,513 | +0.38(+6.50%) |