Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.12 | 11.20 | 10.86 | 10.91 | 427,952 | -0.21(-1.91%) |
Apr 29, 2010 | 10.58 | 11.14 | 10.49 | 11.12 | 924,515 | +0.65(+6.19%) |
Apr 28, 2010 | 10.78 | 10.87 | 10.43 | 10.47 | 758,227 | -0.33(-3.08%) |
Apr 27, 2010 | 11.33 | 11.34 | 10.79 | 10.80 | 1,239,732 | -0.55(-4.86%) |
Apr 26, 2010 | 11.97 | 12.05 | 11.33 | 11.36 | 1,062,176 | -0.36(-3.07%) |
Apr 23, 2010 | 11.30 | 11.96 | 11.30 | 11.71 | 2,072,910 | +0.39(+3.41%) |
Apr 22, 2010 | 10.93 | 11.35 | 10.92 | 11.33 | 432,259 | +0.38(+3.43%) |
Apr 21, 2010 | 10.88 | 11.00 | 10.88 | 10.95 | 131,639 | +0.08(+0.70%) |
Apr 20, 2010 | 10.87 | 10.98 | 10.80 | 10.88 | 101,821 | +0.07(+0.65%) |
Apr 19, 2010 | 10.82 | 10.92 | 10.69 | 10.81 | 629,186 | -0.12(-1.13%) |
Apr 16, 2010 | 11.31 | 11.33 | 10.76 | 10.93 | 1,213,851 | -0.41(-3.58%) |
Apr 15, 2010 | 11.20 | 11.62 | 11.17 | 11.34 | 1,470,327 | +0.19(+1.75%) |
Apr 14, 2010 | 10.62 | 11.25 | 10.61 | 11.14 | 946,737 | +0.60(+5.66%) |
Apr 13, 2010 | 10.59 | 10.62 | 10.51 | 10.54 | 581,197 | -0.09(-0.81%) |
Apr 12, 2010 | 10.70 | 10.70 | 10.47 | 10.63 | 515,795 | -0.06(-0.56%) |
Apr 09, 2010 | 10.72 | 10.78 | 10.57 | 10.69 | 438,445 | -0.03(-0.25%) |
Apr 08, 2010 | 10.64 | 10.77 | 10.54 | 10.72 | 311,367 | +0.03(+0.25%) |
Apr 07, 2010 | 10.67 | 10.73 | 10.55 | 10.69 | 688,744 | +0.02(+0.19%) |
Apr 06, 2010 | 10.40 | 10.70 | 10.24 | 10.67 | 552,882 | +0.17(+1.62%) |
Apr 05, 2010 | 10.31 | 10.56 | 10.21 | 10.50 | 711,360 | +0.28(+2.70%) |
Apr 01, 2010 | 10.31 | 10.22 | 10.22 | 10.22 | 657,116 | -0.02(-0.16%) |
Mar 31, 2010 | 9.945 | 10.33 | 9.896 | 10.24 | 826,456 | +0.23(+2.26%) |
Mar 30, 2010 | 9.916 | 10.13 | 9.776 | 10.02 | 1,082,250 | +0.08(+0.77%) |
Mar 29, 2010 | 10.10 | 10.16 | 9.826 | 9.939 | 781,553 | -0.06(-0.63%) |
Mar 26, 2010 | 10.06 | 10.20 | 9.909 | 10.00 | 324,714 | -0.05(-0.46%) |
Mar 25, 2010 | 10.05 | 10.18 | 9.992 | 10.05 | 535,127 | +0.01(+0.10%) |
Mar 24, 2010 | 10.29 | 10.33 | 10.02 | 10.04 | 720,746 | -0.30(-2.89%) |
Mar 23, 2010 | 10.46 | 10.52 | 10.24 | 10.34 | 883,037 | -0.15(-1.43%) |
Mar 22, 2010 | 10.57 | 10.64 | 10.41 | 10.49 | 382,805 | -0.11(-1.07%) |
Mar 19, 2010 | 10.67 | 10.74 | 10.51 | 10.60 | 268,858 | -0.10(-0.96%) |
Mar 18, 2010 | 10.45 | 10.77 | 10.41 | 10.70 | 604,697 | +0.15(+1.45%) |
Mar 17, 2010 | 10.69 | 10.73 | 10.37 | 10.55 | 687,388 | -0.13(-1.18%) |
Mar 16, 2010 | 10.40 | 10.73 | 10.40 | 10.68 | 704,993 | +0.38(+3.68%) |
Mar 15, 2010 | 10.40 | 10.68 | 10.19 | 10.30 | 706,780 | -0.33(-3.13%) |
Mar 12, 2010 | 10.63 | 10.80 | 10.59 | 10.63 | 747,536 | +0.08(+0.76%) |
Mar 11, 2010 | 10.56 | 10.61 | 10.44 | 10.55 | 637,270 | -0.01(-0.06%) |
Mar 10, 2010 | 10.57 | 10.68 | 10.47 | 10.56 | 468,453 | -0.06(-0.53%) |
Mar 09, 2010 | 10.65 | 10.82 | 10.48 | 10.61 | 706,807 | -0.24(-2.18%) |
Mar 08, 2010 | 10.77 | 10.89 | 10.67 | 10.85 | 614,961 | +0.08(+0.77%) |
Mar 05, 2010 | 10.63 | 10.84 | 10.55 | 10.77 | 304,125 | +0.12(+1.09%) |
Mar 04, 2010 | 10.51 | 10.70 | 10.49 | 10.65 | 370,114 | +0.22(+2.14%) |
Mar 03, 2010 | 10.69 | 10.69 | 10.41 | 10.43 | 390,805 | -0.18(-1.72%) |
Mar 02, 2010 | 11.00 | 11.00 | 10.57 | 10.61 | 850,684 | -0.35(-3.19%) |
Mar 01, 2010 | 10.89 | 11.38 | 10.89 | 10.96 | 696,503 | -0.08(-0.72%) |
Feb 26, 2010 | 10.92 | 11.11 | 10.89 | 11.04 | 299,410 | +0.12(+1.13%) |
Feb 25, 2010 | 10.84 | 10.97 | 10.72 | 10.92 | 336,154 | -0.11(-1.03%) |
Feb 24, 2010 | 10.79 | 11.07 | 10.64 | 11.03 | 805,290 | +0.24(+2.19%) |
Feb 23, 2010 | 10.89 | 11.10 | 10.74 | 10.79 | 606,660 | -0.15(-1.40%) |
Feb 22, 2010 | 11.31 | 11.31 | 10.88 | 10.95 | 580,674 | -0.29(-2.55%) |
Feb 19, 2010 | 10.97 | 11.27 | 10.94 | 11.23 | 421,832 | +0.20(+1.84%) |
Feb 18, 2010 | 11.02 | 11.11 | 10.97 | 11.03 | 431,630 | -0.01(-0.09%) |
Feb 17, 2010 | 11.14 | 11.22 | 11.03 | 11.04 | 356,845 | -0.10(-0.90%) |
Feb 16, 2010 | 11.23 | 11.24 | 11.06 | 11.14 | 499,492 | -0.06(-0.50%) |
Feb 12, 2010 | 11.14 | 11.20 | 11.20 | 11.20 | 441,485 | +0.02(+0.15%) |
Feb 11, 2010 | 10.99 | 11.21 | 10.88 | 11.18 | 239,545 | +0.16(+1.42%) |
Feb 10, 2010 | 11.31 | 11.34 | 11.00 | 11.02 | 869,092 | -0.07(-0.63%) |
Feb 09, 2010 | 11.07 | 11.26 | 10.95 | 11.09 | 285,714 | +0.12(+1.06%) |
Feb 08, 2010 | 11.03 | 11.38 | 10.84 | 10.98 | 266,683 | +0.01(+0.12%) |
Feb 05, 2010 | 10.85 | 11.10 | 10.78 | 10.96 | 823,509 | +0.03(+0.24%) |
Feb 04, 2010 | 11.21 | 11.34 | 10.87 | 10.94 | 553,950 | -0.37(-3.24%) |
Feb 03, 2010 | 10.86 | 11.32 | 10.86 | 11.30 | 784,343 | +0.34(+3.13%) |
Feb 02, 2010 | 11.00 | 11.47 | 10.69 | 10.96 | 947,410 | +0.10(+0.89%) |
Feb 01, 2010 | 10.52 | 11.06 | 10.17 | 10.86 | 2,258,858 | -0.31(-2.74%) |
Jan 29, 2010 | 11.04 | 11.61 | 10.86 | 11.17 | 1,292,909 | +0.31(+2.88%) |
Jan 28, 2010 | 10.91 | 11.04 | 10.56 | 10.86 | 1,419,502 | -0.02(-0.18%) |
Jan 27, 2010 | 11.06 | 11.26 | 10.68 | 10.88 | 1,091,098 | -0.18(-1.65%) |
Jan 26, 2010 | 10.82 | 11.16 | 10.73 | 11.06 | 923,640 | +0.17(+1.53%) |
Jan 25, 2010 | 10.85 | 11.00 | 10.61 | 10.89 | 567,591 | -0.08(-0.70%) |
Jan 22, 2010 | 11.55 | 11.56 | 10.85 | 10.97 | 1,040,483 | -0.64(-5.53%) |
Jan 21, 2010 | 11.77 | 11.77 | 11.51 | 11.61 | 859,609 | -0.13(-1.13%) |
Jan 20, 2010 | 11.78 | 12.10 | 11.49 | 11.74 | 1,319,206 | -0.14(-1.17%) |
Jan 19, 2010 | 11.55 | 11.90 | 11.49 | 11.88 | 652,186 | +0.41(+3.53%) |
Jan 15, 2010 | 11.33 | 11.48 | 11.48 | 11.48 | 707,940 | +0.17(+1.47%) |
Jan 14, 2010 | 11.22 | 11.40 | 11.22 | 11.31 | 268,070 | -0.02(-0.18%) |
Jan 13, 2010 | 11.51 | 11.51 | 11.26 | 11.33 | 262,311 | +0.16(+1.43%) |
Jan 12, 2010 | 11.31 | 11.38 | 10.83 | 11.17 | 656,899 | -0.34(-2.97%) |
Jan 11, 2010 | 11.74 | 11.90 | 11.44 | 11.51 | 405,219 | -0.19(-1.65%) |
Jan 08, 2010 | 11.46 | 11.77 | 11.33 | 11.71 | 331,439 | +0.11(+0.98%) |
Jan 07, 2010 | 11.81 | 11.91 | 11.41 | 11.59 | 454,631 | -0.22(-1.83%) |
Jan 06, 2010 | 11.76 | 11.91 | 11.55 | 11.81 | 518,204 | +0.09(+0.77%) |
Jan 05, 2010 | 11.84 | 11.86 | 11.39 | 11.72 | 427,197 | -0.02(-0.17%) |
Jan 04, 2010 | 11.22 | 11.94 | 11.17 | 11.74 | 1,253,106 | +0.70(+6.32%) |
Dec 31, 2009 | 11.13 | 11.04 | 11.04 | 11.04 | 411,411 | -0.03(-0.24%) |
Dec 30, 2009 | 10.97 | 11.09 | 10.89 | 11.07 | 477,610 | +0.08(+0.70%) |
Dec 29, 2009 | 11.22 | 11.22 | 10.98 | 10.99 | 206,081 | -0.17(-1.52%) |
Dec 28, 2009 | 11.12 | 11.41 | 11.12 | 11.16 | 556,103 | +0.02(+0.21%) |
Dec 24, 2009 | 10.88 | 11.25 | 10.88 | 11.14 | 287,750 | +0.26(+2.38%) |
Dec 23, 2009 | 10.79 | 10.94 | 10.61 | 10.88 | 233,951 | +0.23(+2.19%) |
Dec 22, 2009 | 10.89 | 10.98 | 10.61 | 10.65 | 346,139 | -0.23(-2.14%) |
Dec 21, 2009 | 10.79 | 11.03 | 10.65 | 10.88 | 356,550 | +0.15(+1.36%) |
Dec 18, 2009 | 11.05 | 11.15 | 10.62 | 10.73 | 654,968 | -0.27(-2.45%) |
Dec 17, 2009 | 11.29 | 11.29 | 10.95 | 11.00 | 601,337 | -0.17(-1.52%) |
Dec 16, 2009 | 10.87 | 11.23 | 10.71 | 11.17 | 972,068 | +0.40(+3.70%) |
Dec 15, 2009 | 10.51 | 11.01 | 10.39 | 10.77 | 1,037,813 | +0.31(+2.95%) |
Dec 14, 2009 | 10.35 | 10.52 | 10.13 | 10.46 | 1,046,414 | +0.24(+2.31%) |
Dec 11, 2009 | 9.982 | 10.33 | 9.975 | 10.23 | 1,898,024 | +0.03(+0.26%) |
Dec 10, 2009 | 10.17 | 10.27 | 10.11 | 10.20 | 445,876 | -0.02(-0.16%) |
Dec 09, 2009 | 10.21 | 10.32 | 10.08 | 10.22 | 254,064 | -0.01(-0.10%) |
Dec 08, 2009 | 10.21 | 10.37 | 10.14 | 10.23 | 557,087 | -0.08(-0.74%) |
Dec 07, 2009 | 10.58 | 10.61 | 10.16 | 10.30 | 678,967 | -0.27(-2.55%) |
Dec 04, 2009 | 10.71 | 10.74 | 10.40 | 10.57 | 809,455 | -0.08(-0.75%) |
Dec 03, 2009 | 10.88 | 10.88 | 10.56 | 10.65 | 303,301 | -0.27(-2.47%) |
Dec 02, 2009 | 11.05 | 11.05 | 10.75 | 10.92 | 268,864 | -0.06(-0.54%) |
Dec 01, 2009 | 10.90 | 11.04 | 10.79 | 10.98 | 530,239 | +0.19(+1.72%) |
Nov 30, 2009 | 10.76 | 11.01 | 10.71 | 10.80 | 324,928 | -0.05(-0.46%) |
Nov 27, 2009 | 10.58 | 10.94 | 10.31 | 10.85 | 455,524 | -0.32(-2.83%) |
Nov 25, 2009 | 11.17 | 11.30 | 11.10 | 11.16 | 187,757 | +0.02(+0.21%) |
Nov 24, 2009 | 11.26 | 11.47 | 11.09 | 11.14 | 206,187 | -0.16(-1.41%) |
Nov 23, 2009 | 11.34 | 11.44 | 11.23 | 11.30 | 615,851 | +0.20(+1.80%) |
Nov 20, 2009 | 10.83 | 11.12 | 10.81 | 11.10 | 590,261 | +0.13(+1.15%) |
Nov 19, 2009 | 11.15 | 11.21 | 10.75 | 10.97 | 722,397 | -0.34(-2.97%) |
Nov 18, 2009 | 11.47 | 11.61 | 11.14 | 11.31 | 418,797 | -0.13(-1.16%) |
Nov 17, 2009 | 11.36 | 11.55 | 11.22 | 11.44 | 369,906 | -0.03(-0.26%) |
Nov 16, 2009 | 11.40 | 11.68 | 11.27 | 11.47 | 1,184,005 | +0.23(+2.01%) |
Nov 13, 2009 | 10.88 | 11.26 | 10.80 | 11.25 | 576,301 | +0.35(+3.24%) |
Nov 12, 2009 | 11.14 | 11.20 | 10.81 | 10.89 | 701,228 | -0.27(-2.44%) |
Nov 11, 2009 | 11.30 | 11.30 | 10.96 | 11.17 | 1,266,673 | -0.01(-0.06%) |
Nov 10, 2009 | 10.92 | 11.23 | 10.89 | 11.17 | 1,146,554 | +0.15(+1.39%) |
Nov 09, 2009 | 10.66 | 11.09 | 10.64 | 11.02 | 1,511,156 | +0.63(+6.08%) |
Nov 06, 2009 | 10.29 | 10.45 | 10.24 | 10.39 | 448,938 | -0.05(-0.48%) |
Nov 05, 2009 | 10.14 | 10.47 | 10.14 | 10.44 | 517,115 | +0.24(+2.31%) |
Nov 04, 2009 | 10.48 | 10.65 | 10.16 | 10.20 | 1,726,064 | -0.01(-0.10%) |
Nov 03, 2009 | 9.932 | 10.23 | 9.733 | 10.21 | 942,096 | +0.12(+1.19%) |
Nov 02, 2009 | 9.886 | 10.11 | 9.643 | 10.09 | 1,547,927 | +0.07(+0.73%) |
Oct 30, 2009 | 10.29 | 10.42 | 9.856 | 10.02 | 1,617,224 | -0.38(-3.65%) |
Oct 29, 2009 | 10.57 | 10.84 | 10.31 | 10.40 | 1,414,179 | -0.17(-1.60%) |
Oct 28, 2009 | 10.50 | 10.64 | 10.24 | 10.57 | 1,863,241 | -0.08(-0.78%) |
Oct 27, 2009 | 11.17 | 11.17 | 10.34 | 10.65 | 2,157,878 | -0.09(-0.84%) |
Oct 26, 2009 | 10.64 | 10.93 | 10.21 | 10.74 | 6,730,040 | -0.88(-7.61%) |
Oct 23, 2009 | 11.29 | 11.67 | 10.90 | 11.62 | 4,107,841 | +0.82(+7.57%) |
Oct 22, 2009 | 10.82 | 10.97 | 10.34 | 10.81 | 1,895,790 | +0.24(+2.27%) |
Oct 21, 2009 | 10.88 | 11.37 | 10.51 | 10.57 | 3,507,847 | +0.15(+1.44%) |
Oct 20, 2009 | 10.30 | 10.78 | 10.16 | 10.42 | 1,934,011 | -0.13(-1.23%) |
Oct 19, 2009 | 9.959 | 10.59 | 9.852 | 10.55 | 2,337,492 | +0.64(+6.44%) |
Oct 16, 2009 | 10.51 | 10.68 | 9.892 | 9.909 | 2,073,668 | -0.60(-5.70%) |
Oct 15, 2009 | 10.55 | 10.79 | 10.43 | 10.51 | 1,577,502 | -0.10(-0.94%) |
Oct 14, 2009 | 10.53 | 10.79 | 10.35 | 10.61 | 2,423,004 | +0.33(+3.17%) |
Oct 13, 2009 | 10.16 | 10.57 | 10.12 | 10.28 | 2,143,575 | +0.02(+0.19%) |
Oct 12, 2009 | 9.904 | 10.47 | 9.660 | 10.26 | 4,821,980 | -0.14(-1.31%) |
Oct 09, 2009 | 10.83 | 10.84 | 10.32 | 10.40 | 2,121,495 | -0.52(-4.75%) |
Oct 08, 2009 | 11.34 | 11.38 | 10.82 | 10.92 | 1,253,022 | -0.31(-2.78%) |
Oct 07, 2009 | 11.22 | 11.34 | 11.07 | 11.23 | 1,158,930 | +0.09(+0.81%) |
Oct 06, 2009 | 11.24 | 11.34 | 11.05 | 11.14 | 1,497,496 | +0.14(+1.30%) |
Oct 05, 2009 | 10.93 | 11.35 | 10.83 | 11.00 | 1,779,115 | +0.18(+1.63%) |
Oct 02, 2009 | 10.69 | 11.11 | 10.44 | 10.82 | 3,456,445 | -0.14(-1.24%) |
Oct 01, 2009 | 11.81 | 11.88 | 10.85 | 10.96 | 4,224,880 | -0.85(-7.24%) |
Sep 30, 2009 | 12.08 | 12.23 | 11.70 | 11.81 | 2,552,951 | -0.24(-1.96%) |
Sep 29, 2009 | 12.54 | 12.55 | 11.97 | 12.05 | 3,906,652 | -0.51(-4.03%) |
Sep 28, 2009 | 12.39 | 12.73 | 12.39 | 12.55 | 800,631 | +0.17(+1.40%) |
Sep 25, 2009 | 12.67 | 12.95 | 12.36 | 12.38 | 1,587,261 | -0.36(-2.80%) |
Sep 24, 2009 | 13.32 | 13.62 | 12.61 | 12.74 | 1,432,194 | -0.51(-3.86%) |
Sep 23, 2009 | 12.61 | 13.63 | 12.56 | 13.25 | 2,497,067 | +0.64(+5.04%) |
Sep 22, 2009 | 12.80 | 12.91 | 12.59 | 12.61 | 997,381 | -0.12(-0.94%) |
Sep 21, 2009 | 12.81 | 12.85 | 12.43 | 12.73 | 1,614,006 | -0.15(-1.19%) |
Sep 18, 2009 | 13.38 | 13.40 | 12.81 | 12.88 | 1,814,190 | -0.26(-2.00%) |
Sep 17, 2009 | 13.76 | 13.88 | 13.09 | 13.15 | 1,966,000 | -0.50(-3.63%) |
Sep 16, 2009 | 13.73 | 14.18 | 13.53 | 13.64 | 1,443,495 | -0.08(-0.61%) |
Sep 15, 2009 | 13.65 | 13.84 | 13.45 | 13.73 | 937,092 | +0.25(+1.83%) |
Sep 14, 2009 | 13.30 | 13.78 | 13.00 | 13.48 | 735,227 | +0.00(+0.00%) |
Sep 11, 2009 | 13.92 | 14.24 | 13.28 | 13.48 | 954,490 | -0.38(-2.76%) |
Sep 10, 2009 | 13.69 | 13.91 | 13.33 | 13.86 | 1,475,500 | +0.39(+2.87%) |
Sep 09, 2009 | 13.93 | 14.01 | 13.30 | 13.48 | 1,423,024 | -0.21(-1.52%) |
Sep 08, 2009 | 13.22 | 13.88 | 13.10 | 13.68 | 3,122,197 | +0.70(+5.38%) |
Sep 04, 2009 | 12.64 | 13.09 | 12.64 | 12.98 | 1,183,933 | +0.31(+2.41%) |
Sep 03, 2009 | 12.63 | 12.77 | 12.55 | 12.68 | 338,274 | +0.16(+1.27%) |
Sep 02, 2009 | 12.80 | 12.88 | 12.41 | 12.52 | 769,261 | -0.32(-2.46%) |
Sep 01, 2009 | 12.56 | 13.36 | 12.49 | 12.84 | 3,095,377 | +0.28(+2.22%) |
Aug 31, 2009 | 12.52 | 12.66 | 12.40 | 12.56 | 751,286 | -0.06(-0.47%) |
Aug 28, 2009 | 12.75 | 12.90 | 12.50 | 12.62 | 518,562 | -0.20(-1.58%) |
Aug 27, 2009 | 12.69 | 12.88 | 12.38 | 12.82 | 558,954 | +0.07(+0.57%) |
Aug 26, 2009 | 12.51 | 12.77 | 12.40 | 12.75 | 798,659 | +0.33(+2.65%) |
Aug 25, 2009 | 12.67 | 12.77 | 12.31 | 12.42 | 769,321 | -0.25(-1.94%) |
Aug 24, 2009 | 12.98 | 13.07 | 12.50 | 12.66 | 995,562 | -0.19(-1.45%) |
Aug 21, 2009 | 12.74 | 12.88 | 12.54 | 12.85 | 1,405,262 | +0.39(+3.12%) |
Aug 20, 2009 | 12.06 | 12.74 | 12.05 | 12.46 | 1,441,598 | +0.27(+2.18%) |
Aug 19, 2009 | 12.14 | 12.42 | 12.05 | 12.19 | 956,893 | -0.13(-1.03%) |
Aug 18, 2009 | 12.63 | 12.64 | 12.26 | 12.32 | 847,276 | -0.10(-0.80%) |
Aug 17, 2009 | 12.06 | 12.71 | 11.97 | 12.42 | 1,629,022 | -0.15(-1.19%) |
Aug 14, 2009 | 13.18 | 13.18 | 12.56 | 12.57 | 1,045,945 | -0.64(-4.83%) |
Aug 13, 2009 | 12.96 | 13.24 | 12.64 | 13.21 | 1,673,573 | +0.47(+3.68%) |
Aug 12, 2009 | 12.64 | 12.89 | 12.47 | 12.74 | 2,072,255 | +0.07(+0.52%) |
Aug 11, 2009 | 13.06 | 13.13 | 12.64 | 12.67 | 1,600,066 | -0.41(-3.16%) |
Aug 10, 2009 | 12.88 | 13.10 | 12.80 | 13.09 | 1,669,510 | +0.13(+1.03%) |
Aug 07, 2009 | 13.30 | 13.30 | 12.82 | 12.95 | 1,291,805 | -0.12(-0.89%) |
Aug 06, 2009 | 13.63 | 13.63 | 12.74 | 13.07 | 1,716,636 | -0.23(-1.75%) |
Aug 05, 2009 | 12.54 | 13.30 | 12.50 | 13.30 | 3,860,894 | +0.73(+5.85%) |
Aug 04, 2009 | 12.29 | 12.76 | 12.20 | 12.57 | 1,736,082 | +0.27(+2.22%) |
Aug 03, 2009 | 12.41 | 12.62 | 12.08 | 12.29 | 2,219,599 | +0.07(+0.60%) |
Jul 31, 2009 | 11.89 | 12.62 | 11.80 | 12.22 | 2,512,691 | +0.22(+1.83%) |
Jul 30, 2009 | 12.62 | 12.73 | 11.91 | 12.00 | 3,484,522 | -0.38(-3.10%) |
Jul 29, 2009 | 12.64 | 12.77 | 12.32 | 12.38 | 2,864,150 | -0.48(-3.71%) |
Jul 28, 2009 | 12.52 | 13.13 | 12.47 | 12.86 | 3,470,026 | +0.17(+1.34%) |
Jul 27, 2009 | 13.30 | 14.18 | 12.41 | 12.69 | 10,700,877 | -1.16(-8.36%) |
Jul 24, 2009 | 13.29 | 14.29 | 13.17 | 13.85 | 5,467,523 | +0.15(+1.09%) |
Jul 23, 2009 | 14.71 | 15.33 | 13.63 | 13.70 | 10,310,580 | -1.18(-7.91%) |
Jul 22, 2009 | 14.55 | 16.08 | 14.36 | 14.88 | 6,081,240 | +0.23(+1.57%) |
Jul 21, 2009 | 15.30 | 15.35 | 14.38 | 14.65 | 2,206,478 | -0.41(-2.74%) |
Jul 20, 2009 | 13.97 | 15.29 | 13.86 | 15.06 | 4,563,945 | +1.31(+9.55%) |
Jul 17, 2009 | 14.27 | 14.27 | 13.64 | 13.75 | 1,569,755 | -0.51(-3.55%) |
Jul 16, 2009 | 13.97 | 14.44 | 13.73 | 14.25 | 2,176,554 | +0.06(+0.44%) |
Jul 15, 2009 | 13.13 | 14.26 | 13.06 | 14.19 | 4,073,262 | +1.35(+10.54%) |
Jul 14, 2009 | 12.63 | 12.97 | 12.40 | 12.84 | 1,280,233 | +0.33(+2.63%) |
Jul 13, 2009 | 12.69 | 13.14 | 12.30 | 12.51 | 1,498,612 | -0.28(-2.18%) |
Jul 10, 2009 | 12.91 | 13.22 | 12.50 | 12.79 | 1,234,969 | -0.35(-2.68%) |
Jul 09, 2009 | 12.52 | 13.18 | 12.36 | 13.14 | 2,250,984 | +0.75(+6.07%) |
Jul 08, 2009 | 12.93 | 13.13 | 12.00 | 12.39 | 3,459,085 | -0.40(-3.10%) |
Jul 07, 2009 | 13.27 | 14.10 | 12.70 | 12.78 | 3,815,513 | -0.47(-3.51%) |
Jul 06, 2009 | 12.97 | 13.60 | 12.84 | 13.25 | 1,955,935 | +0.01(+0.10%) |
Jul 02, 2009 | 13.07 | 13.37 | 12.70 | 13.23 | 2,423,022 | -0.37(-2.74%) |
Jul 01, 2009 | 12.84 | 14.00 | 12.84 | 13.61 | 3,307,440 | +0.84(+6.62%) |
Jun 30, 2009 | 13.90 | 13.95 | 12.74 | 12.76 | 5,129,213 | -1.19(-8.52%) |
Jun 29, 2009 | 15.54 | 15.58 | 13.57 | 13.95 | 5,429,456 | -1.19(-7.83%) |
Jun 26, 2009 | 14.41 | 15.28 | 14.13 | 15.14 | 4,038,180 | +0.82(+5.71%) |
Jun 25, 2009 | 13.25 | 14.46 | 12.57 | 14.32 | 3,411,219 | +1.34(+10.33%) |
Jun 24, 2009 | 12.46 | 13.03 | 12.41 | 12.98 | 1,814,707 | +0.82(+6.73%) |
Jun 23, 2009 | 11.78 | 12.26 | 11.31 | 12.16 | 1,775,656 | +0.40(+3.36%) |
Jun 22, 2009 | 12.73 | 12.73 | 11.64 | 11.76 | 1,642,059 | -1.05(-8.18%) |
Jun 19, 2009 | 12.63 | 13.00 | 12.60 | 12.81 | 2,000,658 | +0.42(+3.41%) |
Jun 18, 2009 | 11.79 | 12.60 | 11.54 | 12.39 | 2,571,663 | +0.75(+6.46%) |
Jun 17, 2009 | 11.88 | 11.97 | 11.02 | 11.64 | 4,035,744 | -0.20(-1.66%) |
Jun 16, 2009 | 13.06 | 13.28 | 11.78 | 11.83 | 3,595,639 | -1.00(-7.82%) |
Jun 15, 2009 | 13.58 | 13.92 | 12.69 | 12.84 | 2,229,617 | -0.94(-6.85%) |
Jun 12, 2009 | 14.25 | 14.63 | 13.56 | 13.78 | 2,319,727 | -0.47(-3.27%) |
Jun 11, 2009 | 14.53 | 14.91 | 14.20 | 14.25 | 1,574,771 | -0.34(-2.33%) |
Jun 10, 2009 | 14.10 | 14.71 | 13.27 | 14.59 | 3,126,392 | +0.67(+4.78%) |
Jun 09, 2009 | 13.00 | 14.05 | 12.82 | 13.92 | 2,771,399 | +1.05(+8.20%) |
Jun 08, 2009 | 12.48 | 13.07 | 12.26 | 12.87 | 1,598,325 | -0.03(-0.26%) |
Jun 05, 2009 | 13.30 | 13.54 | 12.80 | 12.90 | 2,130,959 | -0.18(-1.38%) |
Jun 04, 2009 | 12.80 | 13.13 | 12.24 | 13.08 | 2,140,285 | +0.28(+2.19%) |
Jun 03, 2009 | 12.30 | 13.22 | 12.24 | 12.80 | 2,852,896 | +0.28(+2.26%) |
Jun 02, 2009 | 11.89 | 12.88 | 11.70 | 12.52 | 2,983,005 | +0.63(+5.26%) |
Jun 01, 2009 | 11.27 | 12.05 | 11.17 | 11.89 | 2,946,171 | +0.95(+8.72%) |
May 29, 2009 | 10.68 | 10.94 | 10.47 | 10.94 | 1,239,386 | +0.30(+2.81%) |
May 28, 2009 | 10.81 | 10.94 | 10.58 | 10.64 | 1,900,099 | +0.00(+0.03%) |
May 27, 2009 | 11.29 | 11.67 | 10.55 | 10.64 | 3,115,523 | -0.55(-4.93%) |
May 26, 2009 | 9.959 | 11.31 | 9.929 | 11.19 | 4,222,486 | +1.54(+15.99%) |
May 22, 2009 | 9.377 | 9.709 | 9.194 | 9.646 | 460,654 | +0.39(+4.17%) |
May 21, 2009 | 9.799 | 9.799 | 9.011 | 9.261 | 1,398,021 | -0.52(-5.34%) |
May 20, 2009 | 10.25 | 10.29 | 9.706 | 9.783 | 1,079,450 | -0.34(-3.35%) |
May 19, 2009 | 10.06 | 10.56 | 9.859 | 10.12 | 1,640,360 | +0.07(+0.66%) |
May 18, 2009 | 10.04 | 10.13 | 9.527 | 10.06 | 1,039,154 | +0.18(+1.85%) |
May 15, 2009 | 9.969 | 10.09 | 9.593 | 9.872 | 1,038,101 | +0.10(+0.99%) |
May 14, 2009 | 9.221 | 10.06 | 8.978 | 9.776 | 2,283,260 | +0.71(+7.85%) |
May 13, 2009 | 9.789 | 9.866 | 8.994 | 9.064 | 1,996,486 | -0.76(-7.72%) |
May 12, 2009 | 10.29 | 10.29 | 9.822 | 9.822 | 1,522,000 | -0.09(-0.87%) |
May 11, 2009 | 9.809 | 10.12 | 9.646 | 9.909 | 1,472,577 | -0.07(-0.73%) |
May 08, 2009 | 10.31 | 10.55 | 9.975 | 9.982 | 1,479,611 | -0.31(-3.04%) |
May 07, 2009 | 10.84 | 10.87 | 9.957 | 10.29 | 2,413,023 | -0.48(-4.44%) |
May 06, 2009 | 10.61 | 11.13 | 10.36 | 10.77 | 1,543,819 | +0.13(+1.19%) |
May 05, 2009 | 11.09 | 11.24 | 10.60 | 10.65 | 1,986,372 | -0.20(-1.84%) |
May 04, 2009 | 12.45 | 12.54 | 10.77 | 10.85 | 8,830,706 | +0.16(+1.46%) |