Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.44 | 11.48 | 11.30 | 11.34 | 356,627 | -0.05(-0.43%) |
Apr 29, 2010 | 11.32 | 11.46 | 11.31 | 11.39 | 473,633 | +0.32(+2.89%) |
Apr 28, 2010 | 11.25 | 11.25 | 10.90 | 11.07 | 877,248 | +0.07(+0.67%) |
Apr 27, 2010 | 11.49 | 11.52 | 10.95 | 11.00 | 675,973 | -0.82(-6.93%) |
Apr 26, 2010 | 11.83 | 11.87 | 11.73 | 11.82 | 249,855 | -0.20(-1.70%) |
Apr 23, 2010 | 11.84 | 12.02 | 11.82 | 12.02 | 187,587 | +0.17(+1.45%) |
Apr 22, 2010 | 11.86 | 11.89 | 11.69 | 11.85 | 322,586 | -0.27(-2.23%) |
Apr 21, 2010 | 12.14 | 12.15 | 12.05 | 12.12 | 196,171 | -0.18(-1.47%) |
Apr 20, 2010 | 12.28 | 12.31 | 12.22 | 12.30 | 183,829 | +0.04(+0.33%) |
Apr 19, 2010 | 12.18 | 12.27 | 12.13 | 12.26 | 189,128 | -0.10(-0.79%) |
Apr 16, 2010 | 12.46 | 12.51 | 12.24 | 12.36 | 307,480 | -0.23(-1.82%) |
Apr 15, 2010 | 12.53 | 12.62 | 12.50 | 12.59 | 232,776 | -0.07(-0.58%) |
Apr 14, 2010 | 12.48 | 12.66 | 12.46 | 12.66 | 244,907 | +0.31(+2.52%) |
Apr 13, 2010 | 12.41 | 12.41 | 12.24 | 12.35 | 283,397 | +0.16(+1.28%) |
Apr 12, 2010 | 12.14 | 12.19 | 12.09 | 12.19 | 478,612 | +0.47(+3.98%) |
Apr 09, 2010 | 11.67 | 11.82 | 11.67 | 11.73 | 273,017 | +0.14(+1.20%) |
Apr 08, 2010 | 11.52 | 11.63 | 11.50 | 11.59 | 172,075 | -0.13(-1.12%) |
Apr 07, 2010 | 11.68 | 11.79 | 11.67 | 11.72 | 240,860 | -0.16(-1.31%) |
Apr 06, 2010 | 11.77 | 11.88 | 11.75 | 11.87 | 112,477 | -0.10(-0.82%) |
Apr 05, 2010 | 12.00 | 12.03 | 11.88 | 11.97 | 116,366 | +0.04(+0.34%) |
Apr 01, 2010 | 11.82 | 11.93 | 11.93 | 11.93 | 193,929 | +0.19(+1.60%) |
Mar 31, 2010 | 11.79 | 11.83 | 11.69 | 11.74 | 323,709 | -0.07(-0.55%) |
Mar 30, 2010 | 11.86 | 11.88 | 11.76 | 11.81 | 200,404 | +0.09(+0.77%) |
Mar 29, 2010 | 11.73 | 11.76 | 11.65 | 11.72 | 144,654 | +0.10(+0.85%) |
Mar 26, 2010 | 11.58 | 11.68 | 11.53 | 11.62 | 329,819 | +0.17(+1.50%) |
Mar 25, 2010 | 11.68 | 11.70 | 11.44 | 11.45 | 196,897 | +0.01(+0.07%) |
Mar 24, 2010 | 11.46 | 11.49 | 11.39 | 11.44 | 291,238 | -0.38(-3.26%) |
Mar 23, 2010 | 11.80 | 11.87 | 11.73 | 11.82 | 155,189 | -0.13(-1.10%) |
Mar 22, 2010 | 11.83 | 11.97 | 11.81 | 11.96 | 233,047 | -0.07(-0.54%) |
Mar 19, 2010 | 12.10 | 12.10 | 11.89 | 12.02 | 250,335 | -0.11(-0.88%) |
Mar 18, 2010 | 12.10 | 12.14 | 12.00 | 12.13 | 590,810 | +0.09(+0.75%) |
Mar 17, 2010 | 12.00 | 12.06 | 11.97 | 12.04 | 136,550 | +0.04(+0.34%) |
Mar 16, 2010 | 12.00 | 12.04 | 11.92 | 12.00 | 158,797 | +0.05(+0.41%) |
Mar 15, 2010 | 11.88 | 11.97 | 11.88 | 11.95 | 156,753 | -0.22(-1.82%) |
Mar 12, 2010 | 12.24 | 12.27 | 12.12 | 12.17 | 178,257 | +0.05(+0.41%) |
Mar 11, 2010 | 12.13 | 12.14 | 12.04 | 12.12 | 274,078 | +0.07(+0.54%) |
Mar 10, 2010 | 11.91 | 12.14 | 11.89 | 12.05 | 163,507 | +0.21(+1.80%) |
Mar 09, 2010 | 11.79 | 11.90 | 11.75 | 11.84 | 171,389 | -0.07(-0.55%) |
Mar 08, 2010 | 11.96 | 11.97 | 11.87 | 11.91 | 195,559 | -0.08(-0.68%) |
Mar 05, 2010 | 11.76 | 11.99 | 11.72 | 11.99 | 250,054 | +0.29(+2.52%) |
Mar 04, 2010 | 11.80 | 11.87 | 11.63 | 11.69 | 260,075 | -0.27(-2.26%) |
Mar 03, 2010 | 11.86 | 12.07 | 11.83 | 11.96 | 285,989 | +0.16(+1.39%) |
Mar 02, 2010 | 11.76 | 11.83 | 11.65 | 11.80 | 183,666 | -0.04(-0.35%) |
Mar 01, 2010 | 11.71 | 11.84 | 11.69 | 11.84 | 299,264 | +0.20(+1.69%) |
Feb 26, 2010 | 11.59 | 11.71 | 11.46 | 11.64 | 454,964 | -0.19(-1.59%) |
Feb 25, 2010 | 11.34 | 11.84 | 11.29 | 11.83 | 574,711 | -0.25(-2.03%) |
Feb 24, 2010 | 11.82 | 12.14 | 11.82 | 12.08 | 242,366 | +0.13(+1.10%) |
Feb 23, 2010 | 12.08 | 12.18 | 11.94 | 11.95 | 204,141 | -0.47(-3.82%) |
Feb 22, 2010 | 12.53 | 12.54 | 12.39 | 12.42 | 430,844 | -0.25(-2.00%) |
Feb 19, 2010 | 12.57 | 12.71 | 12.54 | 12.68 | 233,959 | -0.11(-0.90%) |
Feb 18, 2010 | 12.63 | 12.82 | 12.62 | 12.79 | 304,415 | +0.34(+2.70%) |
Feb 17, 2010 | 12.53 | 12.56 | 12.39 | 12.45 | 223,496 | -0.07(-0.59%) |
Feb 16, 2010 | 12.26 | 12.56 | 12.22 | 12.53 | 256,503 | +0.38(+3.10%) |
Feb 12, 2010 | 12.09 | 12.15 | 12.15 | 12.15 | 228,001 | -0.12(-1.00%) |
Feb 11, 2010 | 12.27 | 12.30 | 12.05 | 12.27 | 328,550 | -0.13(-1.06%) |
Feb 10, 2010 | 12.33 | 12.43 | 12.27 | 12.41 | 294,378 | +0.02(+0.20%) |
Feb 09, 2010 | 12.25 | 12.50 | 12.10 | 12.38 | 789,709 | +0.79(+6.86%) |
Feb 08, 2010 | 11.74 | 11.77 | 11.58 | 11.59 | 515,037 | -0.14(-1.19%) |
Feb 05, 2010 | 12.03 | 12.08 | 11.51 | 11.73 | 827,995 | -0.29(-2.39%) |
Feb 04, 2010 | 12.48 | 12.50 | 12.01 | 12.01 | 457,876 | -0.50(-3.99%) |
Feb 03, 2010 | 12.68 | 12.69 | 12.46 | 12.51 | 311,508 | -0.52(-3.96%) |
Feb 02, 2010 | 12.96 | 13.10 | 12.89 | 13.03 | 931,436 | +0.77(+6.28%) |
Feb 01, 2010 | 12.09 | 12.30 | 12.08 | 12.26 | 488,014 | +0.07(+0.60%) |
Jan 29, 2010 | 12.31 | 12.41 | 12.11 | 12.18 | 641,576 | +0.17(+1.43%) |
Jan 28, 2010 | 12.05 | 12.17 | 11.87 | 12.01 | 802,822 | +0.20(+1.73%) |
Jan 27, 2010 | 11.82 | 11.85 | 11.66 | 11.81 | 350,722 | +0.04(+0.35%) |
Jan 26, 2010 | 11.74 | 11.86 | 11.66 | 11.77 | 311,590 | -0.03(-0.28%) |
Jan 25, 2010 | 12.07 | 12.07 | 11.77 | 11.80 | 497,139 | -0.14(-1.17%) |
Jan 22, 2010 | 12.26 | 12.26 | 11.85 | 11.94 | 1,237,127 | +0.26(+2.24%) |
Jan 21, 2010 | 12.00 | 12.02 | 11.59 | 11.68 | 379,828 | -0.31(-2.60%) |
Jan 20, 2010 | 12.03 | 12.04 | 11.83 | 11.99 | 383,668 | -0.26(-2.14%) |
Jan 19, 2010 | 12.11 | 12.27 | 12.09 | 12.25 | 255,962 | +0.30(+2.54%) |
Jan 15, 2010 | 11.96 | 11.95 | 11.95 | 11.95 | 1,877,500 | -0.22(-1.82%) |
Jan 14, 2010 | 12.24 | 12.25 | 12.15 | 12.17 | 2,174,162 | -0.28(-2.24%) |
Jan 13, 2010 | 12.49 | 12.50 | 12.36 | 12.45 | 1,041,977 | +0.00(+0.00%) |
Jan 12, 2010 | 12.46 | 12.54 | 12.39 | 12.45 | 798,791 | -0.10(-0.78%) |
Jan 11, 2010 | 12.59 | 12.59 | 12.45 | 12.54 | 1,419,353 | +0.00(+0.00%) |
Jan 08, 2010 | 12.57 | 12.61 | 12.45 | 12.54 | 1,537,600 | -0.09(-0.71%) |
Jan 07, 2010 | 12.68 | 12.70 | 12.59 | 12.63 | 123,341 | -0.21(-1.66%) |
Jan 06, 2010 | 12.83 | 12.89 | 12.81 | 12.85 | 133,718 | -0.02(-0.13%) |
Jan 05, 2010 | 12.86 | 12.95 | 12.81 | 12.86 | 199,843 | +0.06(+0.45%) |
Jan 04, 2010 | 12.72 | 12.88 | 12.70 | 12.81 | 247,814 | +0.17(+1.36%) |
Dec 31, 2009 | 12.62 | 12.63 | 12.63 | 12.63 | 141,417 | -0.06(-0.45%) |
Dec 30, 2009 | 12.75 | 12.80 | 12.62 | 12.69 | 176,223 | -0.12(-0.96%) |
Dec 29, 2009 | 12.89 | 12.90 | 12.78 | 12.82 | 129,998 | -0.07(-0.57%) |
Dec 28, 2009 | 12.83 | 12.93 | 12.75 | 12.89 | 87,825 | +0.16(+1.22%) |
Dec 24, 2009 | 12.68 | 12.76 | 12.50 | 12.73 | 75,332 | +0.07(+0.52%) |
Dec 23, 2009 | 12.64 | 12.72 | 12.59 | 12.67 | 91,007 | +0.08(+0.65%) |
Dec 22, 2009 | 12.51 | 12.60 | 12.48 | 12.59 | 127,592 | -0.02(-0.13%) |
Dec 21, 2009 | 12.54 | 12.70 | 12.52 | 12.60 | 123,259 | +0.20(+1.58%) |
Dec 18, 2009 | 12.38 | 12.50 | 12.24 | 12.41 | 250,440 | -0.29(-2.32%) |
Dec 17, 2009 | 12.80 | 12.80 | 12.62 | 12.70 | 513,662 | -0.20(-1.59%) |
Dec 16, 2009 | 12.86 | 12.95 | 12.78 | 12.91 | 175,514 | +0.11(+0.83%) |
Dec 15, 2009 | 12.69 | 12.83 | 12.65 | 12.80 | 168,877 | -0.07(-0.57%) |
Dec 14, 2009 | 12.91 | 12.97 | 12.87 | 12.87 | 150,964 | +0.03(+0.26%) |
Dec 11, 2009 | 12.88 | 12.89 | 12.73 | 12.84 | 205,335 | +0.11(+0.84%) |
Dec 10, 2009 | 12.80 | 12.87 | 12.71 | 12.73 | 126,231 | +0.15(+1.17%) |
Dec 09, 2009 | 12.59 | 12.67 | 12.47 | 12.59 | 174,115 | -0.10(-0.77%) |
Dec 08, 2009 | 12.83 | 12.83 | 12.61 | 12.68 | 125,049 | -0.30(-2.33%) |
Dec 07, 2009 | 13.00 | 13.13 | 12.95 | 12.99 | 187,773 | -0.19(-1.43%) |
Dec 04, 2009 | 13.28 | 13.36 | 13.11 | 13.18 | 214,134 | -0.02(-0.12%) |
Dec 03, 2009 | 13.40 | 13.44 | 13.19 | 13.19 | 129,977 | -0.15(-1.11%) |
Dec 02, 2009 | 13.32 | 13.40 | 13.27 | 13.34 | 216,123 | -0.11(-0.79%) |
Dec 01, 2009 | 13.27 | 13.54 | 13.27 | 13.45 | 178,200 | +0.31(+2.37%) |
Nov 30, 2009 | 13.17 | 13.31 | 13.01 | 13.13 | 227,350 | +0.14(+1.07%) |
Nov 27, 2009 | 12.90 | 13.23 | 12.85 | 13.00 | 186,458 | -0.71(-5.20%) |
Nov 25, 2009 | 13.62 | 13.74 | 13.54 | 13.71 | 116,129 | +0.17(+1.27%) |
Nov 24, 2009 | 13.64 | 13.67 | 13.45 | 13.54 | 227,564 | -0.03(-0.24%) |
Nov 23, 2009 | 13.63 | 13.74 | 13.54 | 13.57 | 126,576 | +0.18(+1.35%) |
Nov 20, 2009 | 13.32 | 13.40 | 13.27 | 13.39 | 133,856 | -0.19(-1.39%) |
Nov 19, 2009 | 13.71 | 13.72 | 13.49 | 13.58 | 177,914 | -0.38(-2.70%) |
Nov 18, 2009 | 13.98 | 14.03 | 13.84 | 13.95 | 186,480 | +0.04(+0.29%) |
Nov 17, 2009 | 13.94 | 14.03 | 13.78 | 13.91 | 358,482 | -0.01(-0.06%) |
Nov 16, 2009 | 13.85 | 14.02 | 13.81 | 13.92 | 153,010 | +0.11(+0.83%) |
Nov 13, 2009 | 13.65 | 13.86 | 13.55 | 13.81 | 123,434 | +0.02(+0.12%) |
Nov 12, 2009 | 13.96 | 14.01 | 13.72 | 13.79 | 154,521 | -0.04(-0.30%) |
Nov 11, 2009 | 13.93 | 13.93 | 13.74 | 13.83 | 167,819 | +0.10(+0.72%) |
Nov 10, 2009 | 13.73 | 13.77 | 13.63 | 13.73 | 97,789 | -0.22(-1.58%) |
Nov 09, 2009 | 13.74 | 13.95 | 13.73 | 13.95 | 110,748 | +0.32(+2.34%) |
Nov 06, 2009 | 13.53 | 13.68 | 13.46 | 13.63 | 157,040 | -0.28(-2.00%) |
Nov 05, 2009 | 13.86 | 14.15 | 13.54 | 13.91 | 337,033 | +0.47(+3.47%) |
Nov 04, 2009 | 13.34 | 13.58 | 13.34 | 13.45 | 177,210 | +0.37(+2.82%) |
Nov 03, 2009 | 13.09 | 13.22 | 12.95 | 13.08 | 106,877 | -0.28(-2.08%) |
Nov 02, 2009 | 13.35 | 13.58 | 13.25 | 13.36 | 358,373 | +0.37(+2.84%) |
Oct 30, 2009 | 13.36 | 13.43 | 12.93 | 12.99 | 245,242 | -0.65(-4.74%) |
Oct 29, 2009 | 13.43 | 13.67 | 13.34 | 13.63 | 211,535 | +0.36(+2.71%) |
Oct 28, 2009 | 13.67 | 13.69 | 13.24 | 13.27 | 311,043 | -0.35(-2.58%) |
Oct 27, 2009 | 13.69 | 13.72 | 13.50 | 13.63 | 174,934 | -0.02(-0.12%) |
Oct 26, 2009 | 14.10 | 14.20 | 13.57 | 13.64 | 186,654 | -0.56(-3.92%) |
Oct 23, 2009 | 14.23 | 14.26 | 14.12 | 14.20 | 166,892 | -0.41(-2.80%) |
Oct 22, 2009 | 14.53 | 14.61 | 14.39 | 14.61 | 158,573 | +0.07(+0.45%) |
Oct 21, 2009 | 14.71 | 14.92 | 14.54 | 14.54 | 274,130 | -0.19(-1.28%) |
Oct 20, 2009 | 14.68 | 14.75 | 14.66 | 14.73 | 158,092 | +0.06(+0.39%) |
Oct 19, 2009 | 14.62 | 14.73 | 14.53 | 14.67 | 155,244 | +0.31(+2.17%) |
Oct 16, 2009 | 14.38 | 14.45 | 14.31 | 14.36 | 124,409 | -0.11(-0.74%) |
Oct 15, 2009 | 14.40 | 14.58 | 14.39 | 14.47 | 104,770 | -0.07(-0.51%) |
Oct 14, 2009 | 14.47 | 14.55 | 14.40 | 14.54 | 130,908 | +0.45(+3.20%) |
Oct 13, 2009 | 14.18 | 14.20 | 14.05 | 14.09 | 70,413 | -0.16(-1.09%) |
Oct 12, 2009 | 14.32 | 14.35 | 14.20 | 14.25 | 132,325 | +0.12(+0.87%) |
Oct 09, 2009 | 14.18 | 14.20 | 14.04 | 14.13 | 76,649 | -0.12(-0.86%) |
Oct 08, 2009 | 14.25 | 14.32 | 14.22 | 14.25 | 86,647 | +0.11(+0.75%) |
Oct 07, 2009 | 14.26 | 14.28 | 14.09 | 14.14 | 77,215 | -0.14(-0.97%) |
Oct 06, 2009 | 14.17 | 14.40 | 14.12 | 14.28 | 162,921 | +0.38(+2.77%) |
Oct 05, 2009 | 13.72 | 13.95 | 13.65 | 13.90 | 193,033 | +0.27(+1.98%) |
Oct 02, 2009 | 13.60 | 13.72 | 13.58 | 13.63 | 185,194 | +0.05(+0.36%) |
Oct 01, 2009 | 13.93 | 13.96 | 13.58 | 13.58 | 374,520 | -0.78(-5.42%) |
Sep 30, 2009 | 14.54 | 14.57 | 14.28 | 14.35 | 317,644 | -0.20(-1.35%) |
Sep 29, 2009 | 14.72 | 14.80 | 14.49 | 14.55 | 216,261 | -0.33(-2.21%) |
Sep 28, 2009 | 14.64 | 14.90 | 14.64 | 14.88 | 173,083 | +0.15(+1.01%) |
Sep 25, 2009 | 14.73 | 14.84 | 14.65 | 14.73 | 210,916 | +0.16(+1.12%) |
Sep 24, 2009 | 14.94 | 14.97 | 14.51 | 14.57 | 206,678 | -0.06(-0.39%) |
Sep 23, 2009 | 14.83 | 14.93 | 14.62 | 14.62 | 147,648 | -0.26(-1.76%) |
Sep 22, 2009 | 15.02 | 15.02 | 14.85 | 14.89 | 238,370 | -0.02(-0.16%) |
Sep 21, 2009 | 14.76 | 14.95 | 14.70 | 14.91 | 120,193 | -0.01(-0.05%) |
Sep 18, 2009 | 15.06 | 15.06 | 14.85 | 14.92 | 92,890 | -0.07(-0.44%) |
Sep 17, 2009 | 15.00 | 15.12 | 14.93 | 14.98 | 127,909 | +0.01(+0.05%) |
Sep 16, 2009 | 14.97 | 15.15 | 14.94 | 14.98 | 119,126 | +0.03(+0.22%) |
Sep 15, 2009 | 14.84 | 14.97 | 14.74 | 14.94 | 298,560 | +0.24(+1.61%) |
Sep 14, 2009 | 14.48 | 14.71 | 14.48 | 14.71 | 208,167 | +0.35(+2.45%) |
Sep 11, 2009 | 14.54 | 14.63 | 14.28 | 14.35 | 150,427 | -0.12(-0.85%) |
Sep 10, 2009 | 14.20 | 14.49 | 14.13 | 14.48 | 152,815 | +0.28(+1.96%) |
Sep 09, 2009 | 14.09 | 14.29 | 14.08 | 14.20 | 126,639 | +0.24(+1.70%) |
Sep 08, 2009 | 14.03 | 14.08 | 13.77 | 13.96 | 322,180 | +0.43(+3.15%) |
Sep 04, 2009 | 13.25 | 13.56 | 13.24 | 13.54 | 267,280 | +0.26(+1.97%) |
Sep 03, 2009 | 13.17 | 13.27 | 13.14 | 13.27 | 163,307 | +0.27(+2.08%) |
Sep 02, 2009 | 12.83 | 13.10 | 12.82 | 13.00 | 151,312 | +0.07(+0.57%) |
Sep 01, 2009 | 13.06 | 13.19 | 12.87 | 12.93 | 193,983 | -0.29(-2.23%) |
Aug 31, 2009 | 13.20 | 13.27 | 13.13 | 13.22 | 213,649 | +0.01(+0.06%) |
Aug 28, 2009 | 13.39 | 13.45 | 13.20 | 13.22 | 372,741 | -0.11(-0.86%) |
Aug 27, 2009 | 13.13 | 13.38 | 13.00 | 13.33 | 229,256 | +0.30(+2.33%) |
Aug 26, 2009 | 13.06 | 13.13 | 12.93 | 13.03 | 178,180 | -0.14(-1.06%) |
Aug 25, 2009 | 13.16 | 13.31 | 13.10 | 13.17 | 207,651 | +0.42(+3.28%) |
Aug 24, 2009 | 12.79 | 12.89 | 12.72 | 12.75 | 149,831 | -0.09(-0.70%) |
Aug 21, 2009 | 12.59 | 12.90 | 12.56 | 12.84 | 174,788 | +0.38(+3.09%) |
Aug 20, 2009 | 12.26 | 12.47 | 12.22 | 12.45 | 229,168 | +0.29(+2.36%) |
Aug 19, 2009 | 11.89 | 12.24 | 11.89 | 12.17 | 154,434 | +0.14(+1.16%) |
Aug 18, 2009 | 11.85 | 12.09 | 11.82 | 12.03 | 141,375 | +0.12(+1.03%) |
Aug 17, 2009 | 11.96 | 12.00 | 11.89 | 11.91 | 105,222 | -0.47(-3.77%) |
Aug 14, 2009 | 12.44 | 12.46 | 12.27 | 12.37 | 118,383 | -0.25(-1.95%) |
Aug 13, 2009 | 12.63 | 12.63 | 12.52 | 12.62 | 190,754 | +0.05(+0.39%) |
Aug 12, 2009 | 12.36 | 12.63 | 12.36 | 12.57 | 195,744 | +0.25(+2.06%) |
Aug 11, 2009 | 12.45 | 12.47 | 12.27 | 12.32 | 188,916 | -0.29(-2.34%) |
Aug 10, 2009 | 12.50 | 12.68 | 12.50 | 12.61 | 1,751,164 | +0.08(+0.65%) |
Aug 07, 2009 | 12.43 | 12.63 | 12.30 | 12.53 | 1,172,919 | +0.07(+0.59%) |
Aug 06, 2009 | 12.63 | 12.67 | 12.32 | 12.45 | 311,559 | -0.71(-5.41%) |
Aug 05, 2009 | 13.13 | 13.20 | 12.92 | 13.17 | 1,018,348 | +0.03(+0.25%) |
Aug 04, 2009 | 13.00 | 13.20 | 12.93 | 13.13 | 1,128,064 | +0.15(+1.13%) |
Aug 03, 2009 | 12.80 | 13.01 | 12.78 | 12.99 | 510,551 | +0.23(+1.80%) |
Jul 31, 2009 | 12.62 | 12.86 | 12.62 | 12.76 | 2,089,697 | +0.24(+1.90%) |
Jul 30, 2009 | 12.35 | 12.64 | 12.28 | 12.52 | 1,712,073 | +0.35(+2.89%) |
Jul 29, 2009 | 12.00 | 12.18 | 11.98 | 12.17 | 262,837 | +0.29(+2.41%) |
Jul 28, 2009 | 11.97 | 12.03 | 11.73 | 11.88 | 225,813 | -0.31(-2.55%) |
Jul 27, 2009 | 12.14 | 12.22 | 12.09 | 12.19 | 117,743 | -0.01(-0.07%) |
Jul 24, 2009 | 12.15 | 12.26 | 12.09 | 12.20 | 312 | -0.06(-0.47%) |
Jul 23, 2009 | 12.03 | 12.34 | 12.03 | 12.26 | 179,850 | +0.02(+0.13%) |
Jul 22, 2009 | 11.99 | 12.27 | 11.97 | 12.24 | 284,303 | +0.50(+4.25%) |
Jul 21, 2009 | 11.82 | 11.84 | 11.63 | 11.74 | 101,319 | +0.04(+0.35%) |
Jul 20, 2009 | 11.69 | 11.73 | 11.57 | 11.70 | 159,317 | +0.16(+1.42%) |
Jul 17, 2009 | 11.52 | 11.57 | 11.46 | 11.54 | 142,086 | -0.06(-0.49%) |
Jul 16, 2009 | 11.45 | 11.62 | 11.44 | 11.60 | 182,964 | +0.20(+1.80%) |
Jul 15, 2009 | 11.02 | 11.42 | 11.02 | 11.39 | 217,954 | +0.52(+4.74%) |
Jul 14, 2009 | 10.83 | 10.89 | 10.77 | 10.87 | 149,149 | -0.16(-1.48%) |
Jul 13, 2009 | 10.82 | 11.05 | 10.82 | 11.04 | 164,454 | +0.29(+2.67%) |
Jul 10, 2009 | 10.76 | 10.83 | 10.65 | 10.75 | 115,121 | -0.24(-2.16%) |
Jul 09, 2009 | 10.95 | 11.08 | 10.89 | 10.99 | 218,261 | +0.16(+1.51%) |
Jul 08, 2009 | 10.91 | 10.97 | 10.71 | 10.83 | 308,134 | -0.25(-2.22%) |
Jul 07, 2009 | 11.25 | 11.28 | 11.06 | 11.07 | 143,510 | -0.28(-2.45%) |
Jul 06, 2009 | 11.17 | 11.38 | 11.15 | 11.35 | 147,460 | +0.02(+0.14%) |
Jul 02, 2009 | 11.50 | 11.54 | 11.27 | 11.33 | 195,817 | -0.39(-3.35%) |
Jul 01, 2009 | 11.59 | 11.80 | 11.55 | 11.73 | 239,504 | +0.46(+4.07%) |
Jun 30, 2009 | 11.45 | 11.45 | 11.18 | 11.27 | 542,606 | -0.09(-0.79%) |
Jun 29, 2009 | 11.23 | 11.40 | 11.22 | 11.36 | 194,287 | +0.12(+1.09%) |
Jun 26, 2009 | 11.31 | 11.39 | 11.19 | 11.23 | 278,945 | -0.06(-0.51%) |
Jun 25, 2009 | 11.07 | 11.32 | 11.05 | 11.29 | 397,904 | +0.60(+5.59%) |
Jun 24, 2009 | 10.69 | 10.87 | 10.62 | 10.69 | 226,632 | -0.06(-0.53%) |
Jun 23, 2009 | 10.63 | 10.82 | 10.60 | 10.75 | 276,593 | +0.26(+2.50%) |
Jun 22, 2009 | 10.77 | 10.78 | 10.42 | 10.49 | 226,301 | -0.18(-1.69%) |
Jun 19, 2009 | 10.76 | 10.80 | 10.65 | 10.67 | 187,849 | +0.08(+0.77%) |
Jun 18, 2009 | 10.41 | 10.70 | 10.38 | 10.59 | 158,610 | +0.00(+0.00%) |
Jun 17, 2009 | 10.60 | 10.70 | 10.46 | 10.59 | 236,407 | +0.07(+0.70%) |
Jun 16, 2009 | 10.63 | 10.67 | 10.47 | 10.51 | 179,726 | -0.10(-0.93%) |
Jun 15, 2009 | 10.83 | 10.83 | 10.52 | 10.61 | 307,205 | -0.52(-4.71%) |
Jun 12, 2009 | 11.11 | 11.14 | 11.02 | 11.14 | 176,446 | -0.08(-0.73%) |
Jun 11, 2009 | 11.05 | 11.37 | 11.05 | 11.22 | 236,624 | +0.22(+2.01%) |
Jun 10, 2009 | 11.11 | 11.11 | 10.88 | 11.00 | 199,909 | +0.03(+0.30%) |
Jun 09, 2009 | 11.01 | 11.04 | 10.83 | 10.96 | 156,122 | -0.02(-0.15%) |
Jun 08, 2009 | 10.83 | 11.09 | 10.80 | 10.98 | 265,739 | +0.22(+2.05%) |
Jun 05, 2009 | 11.01 | 11.02 | 10.69 | 10.76 | 198,555 | -0.35(-3.17%) |
Jun 04, 2009 | 11.10 | 11.14 | 11.01 | 11.11 | 159,770 | -0.13(-1.17%) |
Jun 03, 2009 | 11.23 | 11.28 | 11.05 | 11.24 | 244,544 | -0.16(-1.44%) |
Jun 02, 2009 | 11.50 | 11.56 | 11.37 | 11.41 | 434,482 | -0.35(-3.00%) |
Jun 01, 2009 | 11.68 | 11.85 | 11.64 | 11.76 | 263,913 | +0.20(+1.70%) |
May 29, 2009 | 11.67 | 11.71 | 11.39 | 11.56 | 293,895 | +0.02(+0.14%) |
May 28, 2009 | 11.58 | 11.64 | 11.37 | 11.55 | 247,382 | +0.19(+1.66%) |
May 27, 2009 | 11.47 | 11.55 | 11.28 | 11.36 | 197,913 | -0.22(-1.91%) |
May 26, 2009 | 11.20 | 11.63 | 11.18 | 11.58 | 221,215 | +0.38(+3.36%) |
May 22, 2009 | 11.26 | 11.36 | 11.19 | 11.20 | 192,819 | +0.11(+0.96%) |
May 21, 2009 | 11.08 | 11.19 | 10.95 | 11.10 | 213,477 | -0.19(-1.67%) |
May 20, 2009 | 11.32 | 11.50 | 11.28 | 11.28 | 236,689 | +0.22(+2.00%) |
May 19, 2009 | 10.97 | 11.17 | 10.96 | 11.06 | 311,194 | -0.29(-2.60%) |
May 18, 2009 | 10.94 | 11.36 | 10.94 | 11.36 | 353,035 | +0.78(+7.35%) |
May 15, 2009 | 10.54 | 10.69 | 10.50 | 10.58 | 236,491 | -0.09(-0.84%) |
May 14, 2009 | 10.57 | 10.76 | 10.55 | 10.67 | 229,534 | -0.20(-1.81%) |
May 13, 2009 | 11.14 | 11.14 | 10.83 | 10.87 | 220,203 | -0.39(-3.49%) |
May 12, 2009 | 11.21 | 11.32 | 11.09 | 11.26 | 369,538 | +0.65(+6.18%) |
May 11, 2009 | 10.65 | 10.71 | 10.54 | 10.60 | 262,966 | +0.14(+1.33%) |
May 08, 2009 | 10.43 | 10.55 | 10.28 | 10.46 | 296,349 | +0.14(+1.35%) |
May 07, 2009 | 10.75 | 10.78 | 10.25 | 10.33 | 445,771 | -0.25(-2.40%) |
May 06, 2009 | 10.46 | 10.59 | 10.34 | 10.58 | 199,846 | +0.09(+0.86%) |
May 05, 2009 | 10.55 | 10.60 | 10.36 | 10.49 | 265,165 | -0.23(-2.16%) |
May 04, 2009 | 10.68 | 10.74 | 10.65 | 10.72 | 216,878 | +0.35(+3.33%) |