Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.84 | 13.86 | 13.23 | 13.49 | 1,287,639 | -0.36(-2.57%) |
Apr 29, 2010 | 13.37 | 13.91 | 12.98 | 13.85 | 1,523,919 | +0.59(+4.48%) |
Apr 28, 2010 | 13.72 | 13.93 | 13.16 | 13.26 | 1,173,796 | -0.39(-2.86%) |
Apr 27, 2010 | 14.34 | 14.42 | 13.65 | 13.65 | 1,083,087 | -0.88(-6.06%) |
Apr 26, 2010 | 14.10 | 14.94 | 13.96 | 14.53 | 2,148,210 | +0.36(+2.56%) |
Apr 23, 2010 | 14.18 | 14.28 | 13.82 | 14.16 | 853,126 | +0.03(+0.25%) |
Apr 22, 2010 | 13.66 | 14.28 | 13.58 | 14.13 | 997,272 | +0.29(+2.07%) |
Apr 21, 2010 | 13.58 | 13.95 | 13.56 | 13.84 | 857,716 | +0.31(+2.32%) |
Apr 20, 2010 | 13.82 | 13.86 | 13.28 | 13.53 | 1,013,961 | -0.22(-1.57%) |
Apr 19, 2010 | 13.51 | 14.02 | 13.47 | 13.74 | 1,073,014 | +0.22(+1.60%) |
Apr 16, 2010 | 13.92 | 14.05 | 13.30 | 13.53 | 1,674,145 | -0.47(-3.34%) |
Apr 15, 2010 | 13.55 | 14.56 | 13.47 | 14.00 | 4,516,401 | +0.44(+3.24%) |
Apr 14, 2010 | 13.40 | 13.56 | 13.33 | 13.56 | 845,662 | +0.29(+2.16%) |
Apr 13, 2010 | 13.49 | 13.56 | 13.19 | 13.27 | 969,716 | -0.22(-1.66%) |
Apr 12, 2010 | 13.26 | 13.51 | 13.17 | 13.49 | 1,517,861 | +0.28(+2.11%) |
Apr 09, 2010 | 12.80 | 13.23 | 12.72 | 13.21 | 1,458,500 | +0.43(+3.39%) |
Apr 08, 2010 | 12.40 | 12.82 | 12.32 | 12.78 | 1,270,377 | +0.39(+3.15%) |
Apr 07, 2010 | 12.38 | 12.56 | 12.22 | 12.39 | 1,295,085 | -0.06(-0.51%) |
Apr 06, 2010 | 12.43 | 12.67 | 12.36 | 12.45 | 988,565 | -0.02(-0.17%) |
Apr 05, 2010 | 12.29 | 12.49 | 12.26 | 12.47 | 925,432 | +0.25(+2.06%) |
Apr 01, 2010 | 12.45 | 12.22 | 12.22 | 12.22 | 2,216,399 | -0.22(-1.74%) |
Mar 31, 2010 | 12.15 | 12.53 | 12.06 | 12.44 | 1,446,491 | +0.20(+1.65%) |
Mar 30, 2010 | 12.24 | 12.51 | 12.10 | 12.24 | 916,158 | -0.05(-0.40%) |
Mar 29, 2010 | 11.95 | 12.29 | 11.95 | 12.29 | 1,085,707 | +0.35(+2.92%) |
Mar 26, 2010 | 12.03 | 12.20 | 11.92 | 11.94 | 849,292 | +0.04(+0.35%) |
Mar 25, 2010 | 11.97 | 12.36 | 11.89 | 11.90 | 1,361,389 | -0.11(-0.93%) |
Mar 24, 2010 | 12.47 | 12.57 | 12.00 | 12.01 | 1,450,729 | -0.47(-3.75%) |
Mar 23, 2010 | 12.20 | 12.61 | 12.13 | 12.47 | 1,763,924 | +0.36(+2.94%) |
Mar 22, 2010 | 11.70 | 12.26 | 11.59 | 12.12 | 1,150,688 | +0.42(+3.58%) |
Mar 19, 2010 | 12.13 | 12.13 | 11.69 | 11.70 | 1,424,439 | -0.36(-2.95%) |
Mar 18, 2010 | 11.87 | 12.20 | 11.87 | 12.06 | 1,395,066 | +0.14(+1.17%) |
Mar 17, 2010 | 11.74 | 12.29 | 11.58 | 11.92 | 2,904,217 | +0.22(+1.91%) |
Mar 16, 2010 | 11.84 | 11.92 | 11.53 | 11.69 | 1,422,959 | -0.14(-1.18%) |
Mar 15, 2010 | 11.62 | 11.94 | 11.46 | 11.83 | 2,594,601 | -0.13(-1.11%) |
Mar 12, 2010 | 12.84 | 12.84 | 11.90 | 11.96 | 3,002,701 | -0.57(-4.57%) |
Mar 11, 2010 | 11.06 | 12.62 | 11.06 | 12.54 | 6,646,434 | +1.48(+13.38%) |
Mar 10, 2010 | 11.24 | 11.31 | 10.99 | 11.06 | 1,398,060 | -0.15(-1.31%) |
Mar 09, 2010 | 11.13 | 11.41 | 11.04 | 11.20 | 1,611,627 | +0.11(+0.98%) |
Mar 08, 2010 | 11.28 | 11.30 | 11.03 | 11.10 | 1,795,813 | -0.17(-1.53%) |
Mar 05, 2010 | 10.91 | 11.28 | 10.91 | 11.27 | 3,563,355 | +0.38(+3.49%) |
Mar 04, 2010 | 10.76 | 10.97 | 10.54 | 10.89 | 3,185,076 | +0.18(+1.68%) |
Mar 03, 2010 | 11.03 | 11.19 | 10.58 | 10.71 | 5,123,264 | -0.26(-2.33%) |
Mar 02, 2010 | 11.04 | 11.80 | 10.92 | 10.96 | 15,944,975 | -2.09(-15.98%) |
Mar 01, 2010 | 13.46 | 13.46 | 12.99 | 13.05 | 4,344,395 | -0.31(-2.33%) |
Feb 26, 2010 | 13.91 | 13.93 | 13.22 | 13.36 | 1,946,138 | -0.56(-4.02%) |
Feb 25, 2010 | 13.53 | 13.95 | 13.37 | 13.92 | 948,200 | +0.21(+1.56%) |
Feb 24, 2010 | 13.50 | 13.80 | 13.43 | 13.71 | 577,207 | +0.20(+1.48%) |
Feb 23, 2010 | 13.46 | 13.62 | 13.30 | 13.51 | 1,462,515 | +0.06(+0.46%) |
Feb 22, 2010 | 14.15 | 14.18 | 13.36 | 13.44 | 2,059,944 | -0.74(-5.21%) |
Feb 19, 2010 | 14.29 | 14.37 | 14.15 | 14.18 | 715,680 | -0.11(-0.77%) |
Feb 18, 2010 | 14.40 | 14.40 | 14.23 | 14.29 | 614,785 | -0.08(-0.53%) |
Feb 17, 2010 | 14.75 | 14.77 | 14.20 | 14.37 | 621,892 | -0.19(-1.28%) |
Feb 16, 2010 | 14.64 | 14.73 | 14.31 | 14.55 | 726,201 | +0.06(+0.38%) |
Feb 12, 2010 | 14.40 | 14.50 | 14.50 | 14.50 | 1,362,700 | -0.13(-0.90%) |
Feb 11, 2010 | 14.11 | 14.65 | 14.11 | 14.63 | 1,051,065 | +0.57(+4.08%) |
Feb 10, 2010 | 14.33 | 14.38 | 13.91 | 14.06 | 540,768 | -0.29(-2.02%) |
Feb 09, 2010 | 14.27 | 14.42 | 14.06 | 14.35 | 759,413 | +0.18(+1.27%) |
Feb 08, 2010 | 13.90 | 14.57 | 13.81 | 14.17 | 1,615,862 | +0.30(+2.19%) |
Feb 05, 2010 | 13.87 | 13.97 | 13.53 | 13.86 | 1,159,462 | -0.06(-0.40%) |
Feb 04, 2010 | 14.62 | 14.62 | 13.89 | 13.92 | 1,205,076 | -0.75(-5.13%) |
Feb 03, 2010 | 14.77 | 14.96 | 14.53 | 14.67 | 787,943 | -0.10(-0.70%) |
Feb 02, 2010 | 14.64 | 15.11 | 14.53 | 14.78 | 1,649,872 | +0.24(+1.66%) |
Feb 01, 2010 | 14.07 | 14.62 | 14.07 | 14.53 | 1,951,682 | +0.48(+3.39%) |
Jan 29, 2010 | 14.69 | 14.84 | 14.00 | 14.06 | 2,479,813 | -0.57(-3.92%) |
Jan 28, 2010 | 15.11 | 15.26 | 14.51 | 14.63 | 2,018,300 | -0.50(-3.29%) |
Jan 27, 2010 | 15.72 | 15.91 | 14.89 | 15.13 | 2,338,844 | -0.61(-3.86%) |
Jan 26, 2010 | 16.49 | 16.56 | 15.64 | 15.74 | 1,905,302 | -0.75(-4.57%) |
Jan 25, 2010 | 16.79 | 16.91 | 16.28 | 16.49 | 1,599,292 | +0.03(+0.17%) |
Jan 22, 2010 | 16.64 | 17.12 | 16.30 | 16.46 | 2,507,049 | -0.26(-1.53%) |
Jan 21, 2010 | 16.48 | 16.94 | 16.05 | 16.72 | 2,236,729 | +0.21(+1.25%) |
Jan 20, 2010 | 16.83 | 17.10 | 16.45 | 16.51 | 1,833,338 | -0.38(-2.25%) |
Jan 19, 2010 | 17.64 | 17.68 | 16.69 | 16.89 | 2,828,343 | -0.81(-4.60%) |
Jan 15, 2010 | 18.47 | 17.70 | 17.70 | 17.70 | 1,946,508 | -0.79(-4.29%) |
Jan 14, 2010 | 19.50 | 19.55 | 18.25 | 18.50 | 1,891,296 | -1.08(-5.54%) |
Jan 13, 2010 | 20.04 | 20.09 | 19.22 | 19.58 | 845,411 | -0.45(-2.24%) |
Jan 12, 2010 | 19.45 | 20.32 | 19.34 | 20.03 | 1,419,992 | +0.08(+0.42%) |
Jan 11, 2010 | 19.51 | 20.07 | 19.13 | 19.95 | 2,224,289 | +0.41(+2.12%) |
Jan 08, 2010 | 19.16 | 19.64 | 19.02 | 19.53 | 1,035,936 | +0.38(+1.98%) |
Jan 07, 2010 | 19.35 | 19.66 | 18.80 | 19.15 | 1,173,199 | -0.16(-0.82%) |
Jan 06, 2010 | 19.15 | 19.59 | 18.84 | 19.31 | 1,847,389 | +0.02(+0.11%) |
Jan 05, 2010 | 20.44 | 20.82 | 19.18 | 19.29 | 2,805,390 | -1.28(-6.21%) |
Jan 04, 2010 | 21.68 | 22.03 | 20.44 | 20.57 | 1,970,539 | -0.95(-4.43%) |
Dec 31, 2009 | 21.27 | 21.52 | 21.52 | 21.52 | 978,323 | +0.24(+1.14%) |
Dec 30, 2009 | 22.27 | 22.51 | 20.96 | 21.28 | 1,470,560 | -1.16(-5.17%) |
Dec 29, 2009 | 22.75 | 22.96 | 22.38 | 22.44 | 550,803 | -0.29(-1.28%) |
Dec 28, 2009 | 22.96 | 23.16 | 22.65 | 22.73 | 588,256 | -0.22(-0.96%) |
Dec 24, 2009 | 22.78 | 23.00 | 22.52 | 22.95 | 247,972 | +0.23(+1.00%) |
Dec 23, 2009 | 22.77 | 22.92 | 22.30 | 22.72 | 486,764 | +0.03(+0.12%) |
Dec 22, 2009 | 22.54 | 22.85 | 22.21 | 22.70 | 860,626 | +0.26(+1.14%) |
Dec 21, 2009 | 21.75 | 22.69 | 21.69 | 22.44 | 950,149 | +0.86(+4.00%) |
Dec 18, 2009 | 21.47 | 21.66 | 20.83 | 21.58 | 959,548 | +0.32(+1.49%) |
Dec 17, 2009 | 21.34 | 21.99 | 21.18 | 21.26 | 946,018 | -0.40(-1.85%) |
Dec 16, 2009 | 22.05 | 22.30 | 21.30 | 21.66 | 1,044,062 | -0.14(-0.66%) |
Dec 15, 2009 | 21.69 | 23.13 | 21.58 | 21.80 | 2,805,588 | +0.08(+0.35%) |
Dec 14, 2009 | 21.39 | 21.76 | 20.52 | 21.73 | 1,799,441 | +1.24(+6.03%) |
Dec 11, 2009 | 20.01 | 20.60 | 19.79 | 20.49 | 728,395 | +0.50(+2.52%) |
Dec 10, 2009 | 20.07 | 20.23 | 19.90 | 19.99 | 1,210,777 | +0.05(+0.24%) |
Dec 09, 2009 | 20.09 | 20.35 | 19.82 | 19.94 | 1,369,464 | -0.12(-0.62%) |
Dec 08, 2009 | 19.31 | 20.78 | 19.01 | 20.07 | 4,066,302 | +0.58(+2.98%) |
Dec 07, 2009 | 17.90 | 19.69 | 17.80 | 19.48 | 4,633,325 | +1.53(+8.50%) |
Dec 04, 2009 | 17.70 | 18.23 | 17.54 | 17.96 | 813,414 | +0.56(+3.21%) |
Dec 03, 2009 | 17.89 | 17.91 | 17.31 | 17.40 | 783,552 | -0.39(-2.17%) |
Dec 02, 2009 | 17.66 | 18.40 | 17.60 | 17.79 | 1,883,333 | +0.20(+1.14%) |
Dec 01, 2009 | 17.26 | 17.78 | 17.23 | 17.59 | 1,179,788 | +0.53(+3.12%) |
Nov 30, 2009 | 17.02 | 17.11 | 16.67 | 17.05 | 806,519 | +0.10(+0.57%) |
Nov 27, 2009 | 16.90 | 17.22 | 16.58 | 16.96 | 403,839 | -0.31(-1.80%) |
Nov 25, 2009 | 17.01 | 17.43 | 16.81 | 17.27 | 840,089 | +0.37(+2.21%) |
Nov 24, 2009 | 16.48 | 16.94 | 16.21 | 16.90 | 1,096,550 | +0.37(+2.26%) |
Nov 23, 2009 | 15.94 | 16.92 | 15.86 | 16.52 | 1,485,852 | +0.79(+5.00%) |
Nov 20, 2009 | 15.54 | 15.83 | 15.34 | 15.74 | 573,185 | +0.06(+0.40%) |
Nov 19, 2009 | 15.78 | 15.78 | 15.46 | 15.67 | 773,865 | -0.26(-1.65%) |
Nov 18, 2009 | 16.05 | 16.17 | 15.80 | 15.94 | 350,892 | -0.16(-0.99%) |
Nov 17, 2009 | 15.81 | 16.14 | 15.58 | 16.09 | 693,633 | +0.28(+1.75%) |
Nov 16, 2009 | 15.66 | 15.85 | 15.28 | 15.82 | 709,577 | +0.33(+2.14%) |
Nov 13, 2009 | 15.28 | 15.49 | 15.03 | 15.49 | 1,263,324 | +0.19(+1.22%) |
Nov 12, 2009 | 15.74 | 15.83 | 15.22 | 15.30 | 699,171 | -0.41(-2.64%) |
Nov 11, 2009 | 15.49 | 15.78 | 15.27 | 15.71 | 2,099,413 | +0.46(+3.03%) |
Nov 10, 2009 | 15.36 | 15.45 | 15.13 | 15.25 | 1,056,606 | -0.17(-1.12%) |
Nov 09, 2009 | 15.48 | 15.60 | 15.36 | 15.43 | 536,474 | +0.01(+0.09%) |
Nov 06, 2009 | 14.85 | 15.43 | 14.71 | 15.41 | 1,029,640 | +0.43(+2.86%) |
Nov 05, 2009 | 15.06 | 15.10 | 14.81 | 14.98 | 1,102,310 | -0.01(-0.09%) |
Nov 04, 2009 | 15.50 | 15.74 | 14.96 | 15.00 | 1,173,966 | -0.50(-3.25%) |
Nov 03, 2009 | 15.10 | 15.60 | 15.10 | 15.50 | 1,445,550 | +0.26(+1.68%) |
Nov 02, 2009 | 14.89 | 15.46 | 14.86 | 15.25 | 1,324,413 | +0.39(+2.60%) |
Oct 30, 2009 | 14.87 | 15.01 | 14.50 | 14.86 | 1,567,689 | -0.12(-0.78%) |
Oct 29, 2009 | 14.83 | 15.01 | 14.29 | 14.98 | 1,642,680 | +0.32(+2.17%) |
Oct 28, 2009 | 13.19 | 15.19 | 12.97 | 14.66 | 4,968,682 | +1.59(+12.15%) |
Oct 27, 2009 | 13.42 | 13.56 | 12.86 | 13.07 | 1,526,392 | -0.26(-1.97%) |
Oct 26, 2009 | 13.46 | 13.82 | 13.16 | 13.33 | 999,161 | -0.16(-1.18%) |
Oct 23, 2009 | 13.32 | 13.57 | 13.19 | 13.49 | 866,280 | +0.27(+2.04%) |
Oct 22, 2009 | 12.80 | 13.39 | 12.68 | 13.22 | 738,985 | +0.44(+3.46%) |
Oct 21, 2009 | 12.97 | 13.32 | 12.74 | 12.78 | 1,002,551 | -0.24(-1.86%) |
Oct 20, 2009 | 13.06 | 13.61 | 12.90 | 13.02 | 1,491,206 | -0.48(-3.53%) |
Oct 19, 2009 | 12.93 | 13.83 | 12.90 | 13.50 | 2,695,227 | +0.66(+5.11%) |
Oct 16, 2009 | 12.26 | 13.12 | 12.15 | 12.84 | 4,088,429 | +0.95(+8.01%) |
Oct 15, 2009 | 11.89 | 11.97 | 11.74 | 11.89 | 600,413 | -0.11(-0.92%) |
Oct 14, 2009 | 11.79 | 12.10 | 11.67 | 12.00 | 1,133,741 | +0.32(+2.72%) |
Oct 13, 2009 | 11.79 | 11.80 | 11.50 | 11.68 | 573,408 | -0.09(-0.76%) |
Oct 12, 2009 | 11.87 | 11.95 | 11.72 | 11.77 | 671,530 | -0.03(-0.23%) |
Oct 09, 2009 | 11.53 | 11.89 | 11.37 | 11.80 | 826,307 | +0.27(+2.34%) |
Oct 08, 2009 | 11.86 | 11.88 | 11.38 | 11.53 | 1,103,639 | -0.19(-1.65%) |
Oct 07, 2009 | 11.94 | 12.15 | 11.43 | 11.72 | 1,938,528 | -0.33(-2.75%) |
Oct 06, 2009 | 12.77 | 12.90 | 11.98 | 12.06 | 10,843,807 | +1.66(+16.01%) |
Oct 05, 2009 | 10.17 | 10.83 | 10.15 | 10.39 | 1,468,702 | +0.31(+3.08%) |
Oct 02, 2009 | 10.15 | 10.36 | 10.07 | 10.08 | 276,524 | -0.19(-1.82%) |
Oct 01, 2009 | 10.47 | 10.48 | 10.17 | 10.27 | 552,672 | -0.27(-2.56%) |
Sep 30, 2009 | 10.75 | 10.75 | 10.43 | 10.54 | 502,629 | -0.21(-1.93%) |
Sep 29, 2009 | 10.99 | 11.01 | 10.74 | 10.74 | 246,210 | -0.24(-2.20%) |
Sep 28, 2009 | 10.63 | 11.12 | 10.60 | 10.99 | 462,895 | +0.37(+3.51%) |
Sep 25, 2009 | 10.91 | 10.98 | 10.55 | 10.61 | 1,107,128 | -0.31(-2.84%) |
Sep 24, 2009 | 11.30 | 11.31 | 10.70 | 10.92 | 915,378 | -0.28(-2.47%) |
Sep 23, 2009 | 12.41 | 12.41 | 11.19 | 11.20 | 1,397,665 | -1.22(-9.79%) |
Sep 22, 2009 | 11.75 | 12.60 | 11.70 | 12.41 | 1,134,891 | +0.75(+6.45%) |
Sep 21, 2009 | 11.53 | 11.88 | 11.28 | 11.66 | 645,296 | +0.08(+0.72%) |
Sep 18, 2009 | 11.61 | 12.10 | 11.35 | 11.58 | 1,450,961 | +0.15(+1.33%) |
Sep 17, 2009 | 10.33 | 11.66 | 10.25 | 11.43 | 2,100,767 | +1.13(+11.00%) |
Sep 16, 2009 | 10.15 | 10.29 | 10.08 | 10.29 | 310,505 | +0.14(+1.36%) |
Sep 15, 2009 | 9.887 | 10.16 | 9.874 | 10.16 | 299,517 | +0.23(+2.30%) |
Sep 14, 2009 | 9.805 | 9.950 | 9.729 | 9.929 | 203,996 | +0.02(+0.21%) |
Sep 11, 2009 | 10.14 | 10.15 | 9.846 | 9.908 | 264,326 | -0.24(-2.38%) |
Sep 10, 2009 | 10.15 | 10.25 | 10.01 | 10.15 | 351,873 | -0.01(-0.07%) |
Sep 09, 2009 | 10.03 | 10.25 | 9.867 | 10.16 | 413,160 | +0.05(+0.48%) |
Sep 08, 2009 | 9.853 | 10.12 | 9.825 | 10.11 | 618,489 | +0.33(+3.39%) |
Sep 04, 2009 | 9.660 | 9.798 | 9.570 | 9.777 | 316,100 | +0.21(+2.16%) |
Sep 03, 2009 | 9.149 | 9.584 | 9.149 | 9.570 | 263,990 | +0.25(+2.67%) |
Sep 02, 2009 | 9.528 | 9.591 | 9.321 | 9.321 | 513,041 | -0.26(-2.67%) |
Sep 01, 2009 | 9.770 | 10.00 | 9.535 | 9.577 | 412,701 | -0.28(-2.87%) |
Aug 31, 2009 | 9.846 | 9.950 | 9.680 | 9.860 | 461,541 | -0.09(-0.90%) |
Aug 28, 2009 | 10.14 | 10.17 | 9.901 | 9.950 | 207,730 | -0.12(-1.17%) |
Aug 27, 2009 | 9.887 | 10.11 | 9.812 | 10.07 | 535,670 | +0.10(+1.04%) |
Aug 26, 2009 | 10.00 | 10.14 | 9.908 | 9.963 | 376,423 | -0.08(-0.82%) |
Aug 25, 2009 | 10.23 | 10.29 | 10.05 | 10.05 | 481,749 | -0.11(-1.09%) |
Aug 24, 2009 | 10.06 | 10.22 | 9.874 | 10.16 | 595,863 | +0.08(+0.82%) |
Aug 21, 2009 | 9.963 | 10.17 | 9.825 | 10.07 | 551,807 | +0.23(+2.39%) |
Aug 20, 2009 | 9.404 | 9.936 | 9.321 | 9.839 | 538,370 | +0.39(+4.09%) |
Aug 19, 2009 | 9.218 | 9.618 | 9.204 | 9.453 | 539,783 | +0.09(+0.96%) |
Aug 18, 2009 | 9.294 | 9.425 | 9.218 | 9.363 | 544,051 | +0.08(+0.89%) |
Aug 17, 2009 | 9.425 | 9.439 | 9.262 | 9.280 | 654,248 | -0.23(-2.40%) |
Aug 14, 2009 | 9.528 | 9.563 | 9.342 | 9.508 | 486,459 | -0.01(-0.07%) |
Aug 13, 2009 | 9.418 | 9.542 | 9.356 | 9.515 | 388,127 | +0.17(+1.77%) |
Aug 12, 2009 | 9.259 | 9.466 | 9.218 | 9.349 | 264,975 | +0.14(+1.58%) |
Aug 11, 2009 | 9.266 | 9.342 | 9.149 | 9.204 | 261,801 | -0.06(-0.60%) |
Aug 10, 2009 | 9.232 | 9.356 | 9.225 | 9.259 | 265,134 | +0.02(+0.22%) |
Aug 07, 2009 | 9.314 | 9.453 | 9.218 | 9.238 | 431,738 | +0.00(+0.00%) |
Aug 06, 2009 | 9.446 | 9.466 | 9.232 | 9.238 | 293,927 | -0.09(-0.96%) |
Aug 05, 2009 | 9.611 | 9.611 | 9.238 | 9.328 | 434,290 | -0.25(-2.60%) |
Aug 04, 2009 | 9.611 | 9.742 | 9.522 | 9.577 | 366,689 | -0.05(-0.50%) |
Aug 03, 2009 | 9.832 | 9.970 | 9.528 | 9.625 | 622,038 | -0.20(-2.04%) |
Jul 31, 2009 | 9.667 | 9.943 | 9.604 | 9.825 | 775,963 | +0.17(+1.79%) |
Jul 30, 2009 | 9.881 | 10.11 | 9.508 | 9.653 | 2,166,465 | -1.01(-9.46%) |
Jul 29, 2009 | 10.84 | 10.84 | 10.56 | 10.66 | 396,518 | -0.22(-2.03%) |
Jul 28, 2009 | 10.93 | 11.04 | 10.54 | 10.88 | 275,280 | -0.08(-0.76%) |
Jul 27, 2009 | 10.76 | 10.96 | 10.59 | 10.96 | 454,376 | +0.14(+1.28%) |
Jul 24, 2009 | 10.81 | 10.92 | 10.63 | 10.83 | 283,021 | -0.09(-0.82%) |
Jul 23, 2009 | 10.63 | 11.12 | 10.53 | 10.92 | 549,010 | +0.29(+2.73%) |
Jul 22, 2009 | 10.48 | 10.70 | 10.37 | 10.63 | 281,956 | +0.07(+0.65%) |
Jul 21, 2009 | 10.58 | 10.62 | 10.46 | 10.56 | 234,649 | +0.01(+0.13%) |
Jul 20, 2009 | 10.40 | 10.65 | 10.33 | 10.54 | 312,440 | +0.22(+2.14%) |
Jul 17, 2009 | 10.44 | 10.46 | 10.28 | 10.32 | 242,230 | -0.08(-0.80%) |
Jul 16, 2009 | 10.24 | 10.46 | 10.12 | 10.41 | 374,459 | +0.09(+0.87%) |
Jul 15, 2009 | 9.832 | 10.36 | 9.832 | 10.32 | 440,501 | +0.56(+5.73%) |
Jul 14, 2009 | 9.591 | 9.825 | 9.515 | 9.756 | 230,249 | +0.19(+1.95%) |
Jul 13, 2009 | 9.563 | 9.736 | 9.273 | 9.570 | 273,367 | +0.08(+0.80%) |
Jul 10, 2009 | 9.266 | 9.528 | 9.149 | 9.494 | 306,069 | +0.21(+2.31%) |
Jul 09, 2009 | 9.542 | 9.570 | 9.204 | 9.280 | 274,608 | -0.19(-1.97%) |
Jul 08, 2009 | 9.446 | 9.749 | 9.238 | 9.466 | 331,956 | +0.03(+0.37%) |
Jul 07, 2009 | 9.860 | 9.860 | 9.425 | 9.432 | 425,135 | -0.37(-3.80%) |
Jul 06, 2009 | 9.798 | 9.977 | 9.542 | 9.805 | 269,264 | +0.02(+0.21%) |
Jul 02, 2009 | 10.34 | 10.36 | 9.722 | 9.784 | 264,447 | -0.45(-4.39%) |
Jul 01, 2009 | 10.10 | 10.29 | 9.977 | 10.23 | 424,903 | +0.22(+2.21%) |
Jun 30, 2009 | 9.860 | 10.12 | 9.860 | 10.01 | 618,158 | +0.19(+1.90%) |
Jun 29, 2009 | 9.950 | 10.01 | 9.742 | 9.825 | 247,720 | -0.12(-1.25%) |
Jun 26, 2009 | 9.729 | 10.01 | 9.660 | 9.950 | 645,813 | +0.20(+2.05%) |
Jun 25, 2009 | 9.660 | 9.749 | 9.446 | 9.749 | 291,315 | +0.21(+2.24%) |
Jun 24, 2009 | 9.660 | 9.694 | 9.238 | 9.535 | 346,145 | +0.26(+2.83%) |
Jun 23, 2009 | 9.238 | 9.342 | 9.164 | 9.273 | 302,732 | +0.06(+0.67%) |
Jun 22, 2009 | 9.563 | 9.673 | 9.114 | 9.211 | 361,083 | -0.36(-3.75%) |
Jun 19, 2009 | 9.715 | 9.818 | 9.549 | 9.570 | 444,261 | +0.01(+0.14%) |
Jun 18, 2009 | 9.459 | 9.604 | 9.252 | 9.556 | 266,169 | +0.17(+1.76%) |
Jun 17, 2009 | 9.266 | 9.563 | 9.162 | 9.390 | 302,580 | +0.10(+1.04%) |
Jun 16, 2009 | 9.494 | 9.542 | 9.149 | 9.294 | 468,355 | -0.06(-0.66%) |
Jun 15, 2009 | 9.653 | 9.680 | 9.252 | 9.356 | 648,991 | -0.35(-3.56%) |
Jun 12, 2009 | 10.48 | 10.66 | 9.597 | 9.701 | 1,017,305 | -1.04(-9.65%) |
Jun 11, 2009 | 10.84 | 10.90 | 10.70 | 10.74 | 292,591 | -0.03(-0.26%) |
Jun 10, 2009 | 10.74 | 10.81 | 10.50 | 10.76 | 318,155 | +0.07(+0.65%) |
Jun 09, 2009 | 10.73 | 10.87 | 10.65 | 10.70 | 210,605 | -0.02(-0.19%) |
Jun 08, 2009 | 10.60 | 10.99 | 10.50 | 10.72 | 242,579 | +0.04(+0.39%) |
Jun 05, 2009 | 10.80 | 10.94 | 10.50 | 10.67 | 263,472 | -0.08(-0.71%) |
Jun 04, 2009 | 10.55 | 10.87 | 10.45 | 10.75 | 434,301 | +0.25(+2.37%) |
Jun 03, 2009 | 10.29 | 10.50 | 10.14 | 10.50 | 684,007 | +0.17(+1.60%) |
Jun 02, 2009 | 10.16 | 10.38 | 10.02 | 10.34 | 472,994 | +0.09(+0.88%) |
Jun 01, 2009 | 9.667 | 10.40 | 9.385 | 10.25 | 812,176 | +0.79(+8.32%) |
May 29, 2009 | 9.646 | 9.715 | 9.377 | 9.459 | 521,530 | -0.19(-2.00%) |
May 28, 2009 | 9.680 | 9.812 | 9.418 | 9.653 | 401,405 | +0.07(+0.72%) |
May 27, 2009 | 9.715 | 9.832 | 9.570 | 9.584 | 347,508 | -0.17(-1.77%) |
May 26, 2009 | 9.639 | 9.936 | 9.591 | 9.756 | 646,999 | +0.17(+1.73%) |
May 22, 2009 | 9.812 | 9.839 | 9.584 | 9.591 | 285,954 | -0.20(-2.05%) |
May 21, 2009 | 9.894 | 10.01 | 9.549 | 9.791 | 420,169 | -0.18(-1.80%) |
May 20, 2009 | 10.16 | 10.32 | 9.915 | 9.970 | 375,011 | -0.10(-0.96%) |
May 19, 2009 | 10.32 | 10.32 | 9.957 | 10.07 | 312,165 | -0.26(-2.54%) |
May 18, 2009 | 10.13 | 10.35 | 9.894 | 10.33 | 348,782 | +0.28(+2.75%) |
May 15, 2009 | 9.957 | 10.25 | 9.812 | 10.05 | 386,904 | +0.14(+1.46%) |
May 14, 2009 | 9.963 | 10.17 | 9.805 | 9.908 | 343,321 | -0.05(-0.49%) |
May 13, 2009 | 10.06 | 10.16 | 9.894 | 9.957 | 439,128 | -0.25(-2.44%) |
May 12, 2009 | 10.32 | 10.36 | 10.09 | 10.21 | 315,062 | -0.09(-0.87%) |
May 11, 2009 | 10.19 | 10.36 | 10.07 | 10.29 | 368,142 | -0.03(-0.27%) |
May 08, 2009 | 10.34 | 10.36 | 10.05 | 10.32 | 332,818 | +0.06(+0.61%) |
May 07, 2009 | 10.57 | 10.58 | 10.03 | 10.26 | 433,489 | -0.12(-1.13%) |
May 06, 2009 | 10.36 | 10.49 | 10.23 | 10.38 | 537,318 | -0.06(-0.60%) |
May 05, 2009 | 10.27 | 10.56 | 10.04 | 10.44 | 722,216 | +0.15(+1.48%) |
May 04, 2009 | 10.29 | 10.44 | 10.09 | 10.29 | 335,357 | +0.21(+2.13%) |