Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.31 | 14.31 | 13.99 | 14.06 | 40,398 | -0.26(-1.84%) |
Apr 29, 2010 | 14.48 | 14.48 | 14.12 | 14.32 | 40,077 | -0.02(-0.11%) |
Apr 28, 2010 | 14.20 | 14.35 | 14.14 | 14.34 | 57,751 | +0.19(+1.32%) |
Apr 27, 2010 | 14.58 | 14.64 | 14.13 | 14.15 | 59,688 | -0.53(-3.60%) |
Apr 26, 2010 | 14.79 | 14.80 | 14.66 | 14.68 | 46,800 | -0.09(-0.58%) |
Apr 23, 2010 | 14.52 | 14.77 | 14.49 | 14.76 | 89,320 | +0.28(+1.96%) |
Apr 22, 2010 | 14.13 | 14.49 | 14.10 | 14.48 | 132,579 | +0.11(+0.76%) |
Apr 21, 2010 | 14.37 | 14.42 | 14.25 | 14.37 | 22,062 | +0.04(+0.30%) |
Apr 20, 2010 | 14.04 | 14.37 | 14.04 | 14.33 | 22,174 | +0.34(+2.44%) |
Apr 19, 2010 | 13.92 | 14.01 | 13.79 | 13.99 | 22,190 | -0.05(-0.33%) |
Apr 16, 2010 | 14.28 | 14.28 | 13.92 | 14.03 | 47,404 | -0.31(-2.17%) |
Apr 15, 2010 | 14.31 | 14.45 | 14.31 | 14.34 | 60,643 | +0.10(+0.71%) |
Apr 14, 2010 | 14.10 | 14.24 | 14.02 | 14.24 | 82,870 | +0.23(+1.67%) |
Apr 13, 2010 | 14.10 | 14.10 | 13.89 | 14.01 | 36,666 | -0.07(-0.51%) |
Apr 12, 2010 | 14.05 | 14.15 | 14.04 | 14.08 | 36,887 | +0.07(+0.50%) |
Apr 09, 2010 | 13.99 | 14.04 | 13.93 | 14.01 | 75,892 | +0.10(+0.73%) |
Apr 08, 2010 | 13.85 | 13.93 | 13.72 | 13.91 | 56,374 | +0.02(+0.11%) |
Apr 07, 2010 | 14.10 | 14.10 | 13.81 | 13.89 | 122,064 | -0.23(-1.65%) |
Apr 06, 2010 | 14.02 | 14.15 | 14.02 | 14.13 | 400,752 | +0.05(+0.33%) |
Apr 05, 2010 | 13.82 | 14.10 | 13.82 | 14.08 | 91,075 | +0.28(+2.03%) |
Apr 01, 2010 | 13.90 | 13.80 | 13.80 | 13.80 | 42,211 | +0.31(+2.30%) |
Mar 31, 2010 | 13.34 | 13.54 | 13.34 | 13.49 | 99,928 | +0.12(+0.93%) |
Mar 30, 2010 | 13.32 | 13.40 | 13.25 | 13.37 | 39,421 | +0.02(+0.12%) |
Mar 29, 2010 | 13.31 | 13.37 | 13.26 | 13.35 | 151,671 | +0.30(+2.32%) |
Mar 26, 2010 | 13.12 | 13.18 | 12.94 | 13.05 | 43,685 | -0.02(-0.12%) |
Mar 25, 2010 | 13.51 | 13.51 | 13.05 | 13.06 | 49,714 | -0.36(-2.66%) |
Mar 24, 2010 | 13.36 | 13.48 | 13.33 | 13.42 | 53,092 | +0.00(+0.00%) |
Mar 23, 2010 | 13.32 | 13.42 | 12.94 | 13.42 | 55,746 | +0.13(+0.99%) |
Mar 22, 2010 | 13.18 | 13.34 | 13.02 | 13.29 | 208,843 | +0.01(+0.06%) |
Mar 19, 2010 | 13.57 | 13.57 | 13.17 | 13.28 | 88,135 | -0.30(-2.18%) |
Mar 18, 2010 | 13.97 | 13.97 | 13.54 | 13.57 | 61,360 | -0.36(-2.57%) |
Mar 17, 2010 | 13.91 | 14.03 | 13.89 | 13.93 | 106,696 | +0.13(+0.96%) |
Mar 16, 2010 | 13.67 | 13.80 | 13.60 | 13.80 | 49,233 | +0.23(+1.66%) |
Mar 15, 2010 | 13.47 | 13.57 | 13.46 | 13.57 | 22,611 | -0.24(-1.74%) |
Mar 12, 2010 | 13.84 | 13.84 | 13.73 | 13.82 | 20,382 | +0.08(+0.57%) |
Mar 11, 2010 | 13.73 | 13.77 | 13.68 | 13.74 | 24,835 | -0.05(-0.34%) |
Mar 10, 2010 | 13.64 | 13.79 | 13.59 | 13.78 | 45,600 | +0.19(+1.37%) |
Mar 09, 2010 | 13.57 | 13.67 | 13.52 | 13.60 | 79,892 | -0.02(-0.17%) |
Mar 08, 2010 | 13.68 | 13.74 | 13.54 | 13.62 | 262,234 | -0.04(-0.28%) |
Mar 05, 2010 | 13.54 | 13.67 | 13.54 | 13.66 | 42,157 | +0.26(+1.97%) |
Mar 04, 2010 | 13.50 | 13.50 | 13.31 | 13.40 | 65,379 | -0.06(-0.46%) |
Mar 03, 2010 | 13.40 | 13.55 | 13.40 | 13.46 | 40,156 | +0.12(+0.93%) |
Mar 02, 2010 | 13.22 | 13.40 | 13.19 | 13.33 | 38,161 | +0.20(+1.54%) |
Mar 01, 2010 | 13.02 | 13.13 | 13.02 | 13.13 | 23,782 | +0.18(+1.38%) |
Feb 26, 2010 | 12.91 | 12.98 | 12.84 | 12.95 | 41,153 | +0.02(+0.18%) |
Feb 25, 2010 | 12.68 | 12.93 | 12.54 | 12.93 | 49,593 | +0.04(+0.30%) |
Feb 24, 2010 | 12.81 | 12.96 | 12.78 | 12.89 | 25,405 | +0.14(+1.07%) |
Feb 23, 2010 | 13.03 | 13.05 | 12.73 | 12.75 | 70,814 | -0.35(-2.64%) |
Feb 22, 2010 | 13.28 | 13.28 | 13.09 | 13.10 | 60,868 | -0.14(-1.06%) |
Feb 19, 2010 | 13.15 | 13.26 | 13.08 | 13.24 | 146,674 | +0.11(+0.83%) |
Feb 18, 2010 | 13.05 | 13.16 | 12.98 | 13.13 | 58,422 | +0.05(+0.36%) |
Feb 17, 2010 | 13.11 | 13.11 | 12.96 | 13.09 | 43,413 | +0.02(+0.18%) |
Feb 16, 2010 | 12.95 | 13.09 | 12.94 | 13.06 | 80,554 | +0.32(+2.50%) |
Feb 12, 2010 | 12.64 | 12.74 | 12.74 | 12.74 | 163,570 | +0.01(+0.06%) |
Feb 11, 2010 | 12.43 | 12.75 | 12.43 | 12.74 | 34,671 | +0.28(+2.25%) |
Feb 10, 2010 | 12.46 | 12.53 | 12.21 | 12.46 | 120,015 | +0.02(+0.19%) |
Feb 09, 2010 | 12.38 | 12.56 | 12.30 | 12.43 | 251,058 | +0.31(+2.53%) |
Feb 08, 2010 | 12.29 | 12.38 | 12.12 | 12.13 | 105,576 | -0.14(-1.10%) |
Feb 05, 2010 | 12.30 | 12.33 | 11.86 | 12.26 | 214,628 | -0.09(-0.75%) |
Feb 04, 2010 | 12.74 | 12.74 | 12.31 | 12.35 | 108,271 | -0.52(-4.04%) |
Feb 03, 2010 | 12.91 | 13.01 | 12.85 | 12.88 | 160,366 | -0.05(-0.42%) |
Feb 02, 2010 | 12.80 | 12.96 | 12.72 | 12.93 | 42,635 | +0.15(+1.19%) |
Feb 01, 2010 | 12.39 | 12.78 | 12.39 | 12.78 | 83,728 | +0.46(+3.75%) |
Jan 29, 2010 | 12.79 | 12.92 | 12.25 | 12.32 | 59,460 | -0.37(-2.88%) |
Jan 28, 2010 | 12.88 | 12.88 | 12.53 | 12.68 | 84,779 | -0.16(-1.21%) |
Jan 27, 2010 | 12.98 | 12.98 | 12.55 | 12.84 | 382,580 | -0.06(-0.48%) |
Jan 26, 2010 | 12.91 | 13.15 | 12.76 | 12.90 | 18,543 | -0.10(-0.75%) |
Jan 25, 2010 | 12.90 | 13.09 | 12.90 | 13.00 | 28,759 | +0.18(+1.43%) |
Jan 22, 2010 | 13.13 | 13.20 | 12.81 | 12.81 | 61,809 | -0.41(-3.11%) |
Jan 21, 2010 | 13.61 | 13.61 | 13.20 | 13.23 | 92,102 | -0.39(-2.85%) |
Jan 20, 2010 | 13.63 | 13.64 | 13.50 | 13.61 | 48,494 | -0.20(-1.46%) |
Jan 19, 2010 | 13.66 | 13.82 | 13.63 | 13.82 | 43,160 | +0.16(+1.14%) |
Jan 15, 2010 | 13.95 | 13.66 | 13.66 | 13.66 | 51,992 | -0.18(-1.29%) |
Jan 14, 2010 | 13.74 | 13.86 | 13.68 | 13.84 | 126,004 | +0.06(+0.45%) |
Jan 13, 2010 | 13.60 | 13.78 | 13.50 | 13.78 | 13,182 | +0.09(+0.62%) |
Jan 12, 2010 | 13.81 | 13.81 | 13.63 | 13.69 | 41,166 | -0.29(-2.06%) |
Jan 11, 2010 | 14.24 | 14.30 | 13.86 | 13.98 | 535,133 | -0.14(-0.99%) |
Jan 08, 2010 | 13.91 | 14.13 | 13.84 | 14.12 | 75,435 | +0.19(+1.34%) |
Jan 07, 2010 | 13.91 | 13.94 | 13.75 | 13.93 | 20,839 | -0.06(-0.44%) |
Jan 06, 2010 | 13.71 | 14.03 | 13.71 | 13.99 | 132,252 | +0.28(+2.04%) |
Jan 05, 2010 | 13.55 | 13.72 | 13.51 | 13.71 | 54,373 | +0.23(+1.73%) |
Jan 04, 2010 | 13.37 | 13.48 | 13.37 | 13.48 | 94,474 | +0.51(+3.95%) |
Dec 31, 2009 | 13.12 | 12.97 | 12.97 | 12.97 | 27,283 | -0.10(-0.77%) |
Dec 30, 2009 | 13.10 | 13.11 | 13.02 | 13.07 | 48,722 | -0.04(-0.30%) |
Dec 29, 2009 | 13.31 | 13.31 | 13.08 | 13.11 | 11,641 | -0.12(-0.88%) |
Dec 28, 2009 | 13.33 | 13.33 | 13.19 | 13.23 | 19,952 | -0.02(-0.18%) |
Dec 24, 2009 | 13.19 | 13.36 | 13.19 | 13.25 | 43,040 | +0.05(+0.41%) |
Dec 23, 2009 | 13.04 | 13.22 | 13.04 | 13.19 | 95,778 | +0.19(+1.43%) |
Dec 22, 2009 | 12.95 | 13.05 | 12.95 | 13.01 | 25,007 | +0.05(+0.42%) |
Dec 21, 2009 | 12.86 | 13.05 | 12.86 | 12.95 | 13,152 | +0.15(+1.15%) |
Dec 18, 2009 | 12.84 | 12.84 | 12.71 | 12.81 | 23,894 | +0.06(+0.49%) |
Dec 17, 2009 | 12.84 | 12.84 | 12.67 | 12.74 | 17,898 | -0.19(-1.44%) |
Dec 16, 2009 | 12.84 | 12.93 | 12.81 | 12.93 | 39,722 | +0.23(+1.77%) |
Dec 15, 2009 | 12.74 | 12.76 | 12.67 | 12.70 | 10,486 | +0.09(+0.68%) |
Dec 14, 2009 | 12.62 | 12.63 | 12.60 | 12.62 | 66,152 | +0.30(+2.46%) |
Dec 11, 2009 | 12.39 | 12.44 | 12.22 | 12.32 | 30,981 | +0.05(+0.38%) |
Dec 10, 2009 | 12.24 | 12.32 | 12.16 | 12.27 | 36,374 | +0.19(+1.61%) |
Dec 09, 2009 | 12.04 | 12.17 | 11.91 | 12.08 | 22,459 | +0.05(+0.39%) |
Dec 08, 2009 | 12.21 | 12.21 | 11.99 | 12.03 | 19,691 | -0.23(-1.84%) |
Dec 07, 2009 | 12.26 | 12.41 | 12.24 | 12.25 | 29,841 | +0.01(+0.06%) |
Dec 04, 2009 | 12.72 | 12.72 | 12.11 | 12.25 | 38,004 | -0.10(-0.82%) |
Dec 03, 2009 | 12.53 | 12.53 | 12.35 | 12.35 | 53,588 | -0.14(-1.12%) |
Dec 02, 2009 | 12.60 | 12.63 | 12.20 | 12.49 | 19,924 | -0.15(-1.17%) |
Dec 01, 2009 | 12.68 | 12.69 | 12.59 | 12.63 | 50,543 | +0.24(+1.94%) |
Nov 30, 2009 | 12.39 | 12.57 | 12.39 | 12.39 | 1,576 | -0.02(-0.19%) |
Nov 27, 2009 | 12.26 | 12.48 | 11.05 | 12.42 | 11,636 | -0.37(-2.92%) |
Nov 25, 2009 | 12.53 | 12.81 | 12.52 | 12.79 | 26,872 | +0.19(+1.48%) |
Nov 24, 2009 | 12.47 | 12.61 | 12.38 | 12.60 | 19,012 | +0.03(+0.25%) |
Nov 23, 2009 | 12.78 | 12.84 | 12.53 | 12.57 | 29,743 | +0.12(+0.94%) |
Nov 20, 2009 | 12.49 | 12.49 | 12.33 | 12.46 | 17,301 | -0.14(-1.11%) |
Nov 19, 2009 | 12.74 | 12.74 | 12.54 | 12.60 | 21,400 | -0.40(-3.05%) |
Nov 18, 2009 | 13.02 | 13.08 | 12.93 | 12.99 | 22,035 | -0.11(-0.83%) |
Nov 17, 2009 | 13.09 | 13.12 | 12.91 | 13.10 | 34,670 | -0.04(-0.30%) |
Nov 16, 2009 | 12.89 | 13.19 | 12.89 | 13.14 | 10,829 | +0.35(+2.73%) |
Nov 13, 2009 | 12.59 | 12.90 | 12.59 | 12.79 | 27,969 | +0.07(+0.55%) |
Nov 12, 2009 | 13.08 | 13.08 | 12.67 | 12.72 | 19,757 | -0.35(-2.67%) |
Nov 11, 2009 | 13.19 | 13.19 | 12.99 | 13.07 | 16,656 | +0.05(+0.42%) |
Nov 10, 2009 | 13.05 | 13.05 | 12.84 | 13.02 | 19,540 | -0.06(-0.48%) |
Nov 09, 2009 | 12.94 | 13.08 | 12.93 | 13.08 | 19,798 | +0.39(+3.06%) |
Nov 06, 2009 | 12.77 | 12.94 | 12.63 | 12.69 | 14,943 | -0.16(-1.21%) |
Nov 05, 2009 | 12.67 | 12.84 | 12.63 | 12.84 | 26,368 | +0.27(+2.16%) |
Nov 04, 2009 | 12.74 | 12.85 | 12.56 | 12.57 | 15,597 | -0.04(-0.31%) |
Nov 03, 2009 | 12.20 | 12.63 | 12.04 | 12.61 | 11,224 | +0.33(+2.72%) |
Nov 02, 2009 | 12.30 | 12.54 | 12.11 | 12.28 | 13,066 | +0.07(+0.57%) |
Oct 30, 2009 | 12.67 | 12.67 | 12.13 | 12.21 | 96,722 | -0.61(-4.73%) |
Oct 29, 2009 | 12.42 | 12.82 | 12.42 | 12.81 | 23,959 | +0.47(+3.78%) |
Oct 28, 2009 | 12.90 | 12.90 | 12.32 | 12.35 | 87,025 | -0.63(-4.84%) |
Oct 27, 2009 | 13.19 | 13.19 | 12.82 | 12.97 | 45,555 | -0.04(-0.31%) |
Oct 26, 2009 | 13.65 | 13.65 | 12.98 | 13.02 | 22,408 | -0.29(-2.16%) |
Oct 23, 2009 | 13.39 | 13.40 | 13.21 | 13.30 | 16,288 | -0.30(-2.23%) |
Oct 22, 2009 | 13.48 | 13.64 | 13.29 | 13.61 | 26,155 | +0.05(+0.34%) |
Oct 21, 2009 | 13.61 | 13.93 | 13.56 | 13.56 | 42,152 | -0.04(-0.29%) |
Oct 20, 2009 | 13.54 | 13.60 | 13.50 | 13.60 | 70,489 | -0.07(-0.51%) |
Oct 19, 2009 | 13.50 | 13.69 | 13.44 | 13.67 | 29,476 | +0.22(+1.62%) |
Oct 16, 2009 | 13.44 | 13.52 | 13.30 | 13.45 | 21,585 | -0.10(-0.75%) |
Oct 15, 2009 | 13.11 | 13.55 | 13.10 | 13.55 | 114,063 | +0.34(+2.59%) |
Oct 14, 2009 | 13.19 | 13.22 | 13.13 | 13.21 | 132,817 | +0.23(+1.74%) |
Oct 13, 2009 | 13.02 | 13.02 | 12.77 | 12.98 | 12,265 | -0.01(-0.06%) |
Oct 12, 2009 | 13.14 | 13.14 | 12.95 | 12.99 | 11,053 | +0.17(+1.33%) |
Oct 09, 2009 | 12.82 | 12.89 | 12.71 | 12.82 | 19,677 | -0.05(-0.36%) |
Oct 08, 2009 | 12.54 | 12.89 | 12.54 | 12.87 | 18,705 | +0.46(+3.69%) |
Oct 07, 2009 | 12.35 | 12.47 | 12.33 | 12.41 | 28,936 | +0.04(+0.31%) |
Oct 06, 2009 | 12.21 | 12.44 | 12.21 | 12.37 | 38,058 | +0.34(+2.84%) |
Oct 05, 2009 | 11.58 | 12.04 | 11.58 | 12.03 | 12,539 | +0.43(+3.68%) |
Oct 02, 2009 | 11.48 | 11.72 | 11.48 | 11.60 | 33,349 | -0.14(-1.19%) |
Oct 01, 2009 | 12.01 | 12.07 | 11.74 | 11.74 | 83,952 | -0.47(-3.88%) |
Sep 30, 2009 | 12.04 | 12.32 | 12.04 | 12.21 | 358,216 | -0.03(-0.25%) |
Sep 29, 2009 | 12.18 | 12.26 | 12.08 | 12.25 | 19,736 | +0.07(+0.61%) |
Sep 28, 2009 | 11.92 | 12.17 | 11.92 | 12.17 | 5,308 | +0.30(+2.52%) |
Sep 25, 2009 | 11.92 | 12.01 | 11.82 | 11.87 | 12,662 | -0.05(-0.39%) |
Sep 24, 2009 | 12.26 | 12.26 | 11.81 | 11.92 | 27,634 | -0.51(-4.13%) |
Sep 23, 2009 | 12.58 | 12.58 | 12.22 | 12.43 | 18,017 | -0.14(-1.09%) |
Sep 22, 2009 | 12.44 | 12.57 | 12.42 | 12.57 | 5,533 | +0.32(+2.64%) |
Sep 21, 2009 | 12.14 | 12.29 | 12.04 | 12.25 | 18,238 | -0.09(-0.69%) |
Sep 18, 2009 | 12.43 | 12.43 | 12.15 | 12.33 | 14,456 | -0.06(-0.50%) |
Sep 17, 2009 | 12.59 | 12.61 | 12.32 | 12.39 | 27,686 | -0.18(-1.42%) |
Sep 16, 2009 | 12.36 | 12.58 | 12.33 | 12.57 | 24,684 | +0.35(+2.86%) |
Sep 15, 2009 | 12.07 | 12.23 | 12.01 | 12.22 | 8,357 | +0.30(+2.48%) |
Sep 14, 2009 | 11.62 | 11.93 | 11.62 | 11.93 | 8,845 | +0.19(+1.66%) |
Sep 11, 2009 | 11.88 | 11.88 | 11.60 | 11.73 | 12,011 | +0.10(+0.87%) |
Sep 10, 2009 | 11.33 | 11.65 | 11.33 | 11.63 | 35,743 | +0.30(+2.60%) |
Sep 09, 2009 | 11.31 | 11.41 | 11.25 | 11.34 | 45,637 | +0.07(+0.62%) |
Sep 08, 2009 | 11.19 | 11.29 | 11.17 | 11.27 | 50,422 | +0.35(+3.17%) |
Sep 04, 2009 | 10.76 | 10.92 | 10.74 | 10.92 | 2,688 | +0.25(+2.36%) |
Sep 03, 2009 | 10.59 | 10.68 | 10.59 | 10.67 | 6,549 | +0.14(+1.33%) |
Sep 02, 2009 | 10.57 | 10.62 | 10.51 | 10.53 | 5,252 | -0.09(-0.81%) |
Sep 01, 2009 | 10.91 | 10.91 | 10.61 | 10.61 | 12,379 | -0.19(-1.73%) |
Aug 31, 2009 | 10.83 | 10.83 | 10.77 | 10.80 | 4,539 | -0.30(-2.73%) |
Aug 28, 2009 | 11.03 | 11.10 | 11.03 | 11.10 | 7,550 | +0.05(+0.49%) |
Aug 27, 2009 | 10.99 | 11.06 | 10.79 | 11.05 | 10,258 | -0.02(-0.21%) |
Aug 26, 2009 | 11.06 | 11.10 | 11.04 | 11.07 | 4,298 | -0.13(-1.18%) |
Aug 25, 2009 | 11.41 | 11.44 | 11.12 | 11.20 | 16,113 | -0.17(-1.50%) |
Aug 24, 2009 | 11.41 | 11.51 | 11.33 | 11.38 | 13,552 | +0.18(+1.57%) |
Aug 21, 2009 | 11.01 | 11.24 | 11.01 | 11.20 | 4,680 | +0.31(+2.81%) |
Aug 20, 2009 | 10.74 | 10.93 | 10.74 | 10.89 | 85,033 | +0.10(+0.94%) |
Aug 19, 2009 | 10.56 | 10.86 | 10.56 | 10.79 | 92,948 | +0.14(+1.29%) |
Aug 18, 2009 | 10.47 | 10.66 | 10.47 | 10.66 | 6,849 | +0.26(+2.49%) |
Aug 17, 2009 | 10.62 | 10.62 | 10.36 | 10.40 | 8,295 | -0.40(-3.67%) |
Aug 14, 2009 | 11.02 | 11.02 | 10.79 | 10.79 | 12,034 | -0.32(-2.87%) |
Aug 13, 2009 | 10.95 | 11.11 | 10.93 | 11.11 | 17,100 | +0.21(+1.91%) |
Aug 12, 2009 | 10.81 | 10.90 | 10.81 | 10.90 | 1,199 | +0.20(+1.91%) |
Aug 11, 2009 | 10.88 | 10.88 | 10.70 | 10.70 | 6,600 | -0.24(-2.20%) |
Aug 10, 2009 | 10.81 | 10.97 | 10.81 | 10.94 | 8,100 | -0.03(-0.28%) |
Aug 07, 2009 | 10.82 | 10.97 | 10.72 | 10.97 | 7,795 | +0.19(+1.80%) |
Aug 06, 2009 | 10.96 | 10.96 | 10.71 | 10.78 | 9,276 | -0.17(-1.56%) |
Aug 05, 2009 | 11.05 | 11.05 | 10.85 | 10.95 | 3,963 | +0.01(+0.11%) |
Aug 04, 2009 | 10.89 | 11.09 | 10.89 | 10.94 | 3,273 | -0.11(-0.96%) |
Aug 03, 2009 | 10.69 | 11.06 | 10.69 | 11.04 | 13,131 | +0.44(+4.18%) |
Jul 31, 2009 | 10.54 | 10.65 | 10.39 | 10.60 | 8,410 | +0.09(+0.89%) |
Jul 30, 2009 | 10.52 | 10.57 | 10.50 | 10.51 | 10,785 | +0.30(+2.92%) |
Jul 29, 2009 | 10.30 | 10.30 | 10.09 | 10.21 | 8,406 | -0.32(-3.06%) |
Jul 28, 2009 | 10.49 | 10.69 | 10.31 | 10.53 | 23,548 | -0.23(-2.10%) |
Jul 27, 2009 | 10.84 | 10.84 | 10.68 | 10.75 | 40,132 | -0.02(-0.14%) |
Jul 24, 2009 | 10.51 | 10.77 | 10.51 | 10.77 | 11,485 | +0.15(+1.39%) |
Jul 23, 2009 | 10.26 | 10.63 | 10.26 | 10.62 | 27,534 | +0.47(+4.59%) |
Jul 22, 2009 | 10.18 | 10.27 | 10.11 | 10.16 | 29,350 | -0.13(-1.28%) |
Jul 21, 2009 | 10.33 | 10.42 | 10.07 | 10.29 | 11,129 | -0.01(-0.08%) |
Jul 20, 2009 | 10.24 | 10.30 | 10.02 | 10.30 | 33,878 | +0.27(+2.69%) |
Jul 17, 2009 | 9.944 | 10.10 | 9.944 | 10.03 | 1,900 | +0.08(+0.85%) |
Jul 16, 2009 | 9.760 | 9.946 | 9.760 | 9.941 | 3,212 | +0.19(+1.94%) |
Jul 15, 2009 | 9.659 | 9.775 | 9.635 | 9.752 | 9,312 | +0.37(+3.98%) |
Jul 14, 2009 | 9.309 | 9.379 | 9.309 | 9.379 | 1,558 | +0.33(+3.61%) |
Jul 13, 2009 | 8.780 | 9.052 | 8.742 | 9.052 | 8,376 | +0.05(+0.52%) |
Jul 10, 2009 | 8.850 | 9.014 | 8.835 | 9.006 | 10,265 | -0.05(-0.52%) |
Jul 09, 2009 | 9.107 | 9.169 | 9.052 | 9.052 | 4,320 | +0.25(+2.82%) |
Jul 08, 2009 | 8.905 | 8.905 | 8.516 | 8.804 | 22,611 | -0.01(-0.09%) |
Jul 07, 2009 | 8.843 | 8.931 | 8.780 | 8.812 | 23,455 | -0.14(-1.60%) |
Jul 06, 2009 | 8.951 | 8.955 | 8.819 | 8.955 | 16,058 | -0.31(-3.32%) |
Jul 02, 2009 | 9.355 | 9.355 | 9.262 | 9.262 | 2,445 | -0.43(-4.39%) |
Jul 01, 2009 | 9.775 | 9.827 | 9.688 | 9.688 | 4,187 | +0.08(+0.83%) |
Jun 30, 2009 | 9.845 | 9.845 | 9.503 | 9.608 | 6,854 | -0.05(-0.53%) |
Jun 29, 2009 | 9.659 | 9.659 | 9.659 | 9.659 | 353 | +0.04(+0.45%) |
Jun 26, 2009 | 9.532 | 9.620 | 9.532 | 9.615 | 6,318 | +0.03(+0.28%) |
Jun 25, 2009 | 9.550 | 9.589 | 9.550 | 9.589 | 5,191 | +0.23(+2.49%) |
Jun 24, 2009 | 9.380 | 9.441 | 9.355 | 9.355 | 3,853 | +0.15(+1.59%) |
Jun 23, 2009 | 9.231 | 9.278 | 9.003 | 9.209 | 17,577 | -0.01(-0.07%) |
Jun 22, 2009 | 9.674 | 9.674 | 9.146 | 9.216 | 38,152 | -0.64(-6.47%) |
Jun 19, 2009 | 10.10 | 10.10 | 9.814 | 9.853 | 3,537 | -0.11(-1.09%) |
Jun 18, 2009 | 9.899 | 10.19 | 9.899 | 9.962 | 12,626 | -0.18(-1.76%) |
Jun 17, 2009 | 10.26 | 10.26 | 9.876 | 10.14 | 20,867 | -0.19(-1.81%) |
Jun 16, 2009 | 10.68 | 10.73 | 10.31 | 10.33 | 33,783 | -0.34(-3.20%) |
Jun 15, 2009 | 10.80 | 10.80 | 10.51 | 10.67 | 15,888 | -0.34(-3.12%) |
Jun 12, 2009 | 11.13 | 11.13 | 10.96 | 11.01 | 6,927 | -0.21(-1.85%) |
Jun 11, 2009 | 11.01 | 11.36 | 11.01 | 11.22 | 16,171 | +0.26(+2.34%) |
Jun 10, 2009 | 11.04 | 11.04 | 10.76 | 10.96 | 25,787 | +0.12(+1.15%) |
Jun 09, 2009 | 10.76 | 10.90 | 10.65 | 10.84 | 9,273 | +0.16(+1.53%) |
Jun 08, 2009 | 10.67 | 10.68 | 10.43 | 10.68 | 5,867 | +0.00(+0.00%) |
Jun 05, 2009 | 11.06 | 11.06 | 10.68 | 10.68 | 11,984 | -0.22(-2.00%) |
Jun 04, 2009 | 10.67 | 10.93 | 10.67 | 10.89 | 6,693 | +0.36(+3.39%) |
Jun 03, 2009 | 10.99 | 11.03 | 10.33 | 10.54 | 27,714 | -0.65(-5.83%) |
Jun 02, 2009 | 11.15 | 11.20 | 11.07 | 11.19 | 17,362 | -0.09(-0.76%) |
Jun 01, 2009 | 11.04 | 11.34 | 11.04 | 11.27 | 12,168 | +0.44(+4.09%) |
May 29, 2009 | 10.64 | 10.83 | 10.64 | 10.83 | 13,725 | +0.29(+2.79%) |
May 28, 2009 | 10.18 | 10.60 | 10.16 | 10.54 | 7,818 | +0.40(+3.97%) |
May 27, 2009 | 10.26 | 10.38 | 10.14 | 10.14 | 18,417 | -0.06(-0.58%) |
May 26, 2009 | 9.697 | 10.19 | 9.666 | 10.19 | 4,962 | +0.23(+2.34%) |
May 22, 2009 | 9.931 | 10.02 | 9.931 | 9.962 | 2,649 | +0.14(+1.42%) |
May 21, 2009 | 9.946 | 9.946 | 9.760 | 9.822 | 10,341 | -0.46(-4.46%) |
May 20, 2009 | 10.29 | 10.63 | 10.28 | 10.28 | 9,179 | +0.00(+0.00%) |
May 19, 2009 | 10.17 | 10.28 | 10.17 | 10.28 | 1,876 | +0.23(+2.32%) |
May 18, 2009 | 9.612 | 10.05 | 9.612 | 10.05 | 7,053 | +0.64(+6.86%) |
May 15, 2009 | 9.690 | 9.690 | 9.402 | 9.402 | 1,763 | -0.37(-3.74%) |
May 14, 2009 | 9.511 | 9.861 | 9.511 | 9.767 | 4,976 | +0.06(+0.66%) |
May 13, 2009 | 10.02 | 10.02 | 9.635 | 9.703 | 22,231 | -0.49(-4.78%) |
May 12, 2009 | 10.12 | 10.24 | 10.03 | 10.19 | 4,394 | +0.04(+0.41%) |
May 11, 2009 | 11.07 | 11.07 | 9.565 | 10.15 | 6,913 | -0.48(-4.53%) |
May 08, 2009 | 10.48 | 11.54 | 10.27 | 10.63 | 7,112 | +0.70(+7.04%) |
May 07, 2009 | 10.88 | 10.88 | 9.530 | 9.931 | 35,474 | -0.44(-4.23%) |
May 06, 2009 | 10.22 | 10.41 | 10.09 | 10.37 | 6,366 | +0.53(+5.40%) |
May 05, 2009 | 9.829 | 9.837 | 9.715 | 9.837 | 4,753 | -0.15(-1.52%) |
May 04, 2009 | 9.767 | 9.990 | 9.767 | 9.990 | 3,536 | +0.63(+6.78%) |