Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.00 | 12.15 | 11.32 | 11.38 | 58,487 | -0.61(-5.09%) |
Apr 29, 2010 | 11.73 | 12.19 | 11.34 | 11.99 | 79,891 | +0.38(+3.31%) |
Apr 28, 2010 | 11.88 | 12.03 | 11.55 | 11.61 | 41,466 | -0.22(-1.87%) |
Apr 27, 2010 | 12.07 | 12.30 | 11.77 | 11.83 | 35,195 | -0.37(-3.00%) |
Apr 26, 2010 | 12.47 | 12.71 | 11.88 | 12.19 | 57,445 | -0.33(-2.65%) |
Apr 23, 2010 | 11.94 | 12.53 | 11.79 | 12.53 | 41,487 | +0.63(+5.33%) |
Apr 22, 2010 | 11.63 | 11.97 | 11.44 | 11.89 | 23,572 | +0.13(+1.14%) |
Apr 21, 2010 | 11.68 | 11.78 | 11.68 | 11.76 | 10,035 | +0.02(+0.20%) |
Apr 20, 2010 | 11.53 | 11.77 | 11.53 | 11.74 | 41,545 | +0.29(+2.49%) |
Apr 19, 2010 | 11.58 | 11.62 | 11.40 | 11.45 | 24,127 | -0.22(-1.84%) |
Apr 16, 2010 | 11.55 | 11.74 | 11.42 | 11.67 | 33,497 | +0.12(+1.01%) |
Apr 15, 2010 | 11.54 | 11.62 | 11.32 | 11.55 | 22,948 | +0.00(+0.00%) |
Apr 14, 2010 | 11.11 | 11.55 | 11.11 | 11.55 | 42,369 | +0.46(+4.14%) |
Apr 13, 2010 | 10.94 | 11.17 | 10.94 | 11.09 | 19,813 | +0.15(+1.33%) |
Apr 12, 2010 | 11.32 | 11.33 | 10.93 | 10.94 | 25,381 | -0.28(-2.54%) |
Apr 09, 2010 | 11.43 | 11.50 | 11.14 | 11.23 | 23,228 | -0.23(-2.03%) |
Apr 08, 2010 | 11.42 | 11.51 | 11.36 | 11.46 | 21,149 | -0.03(-0.30%) |
Apr 07, 2010 | 11.41 | 11.50 | 11.33 | 11.50 | 40,326 | +0.02(+0.20%) |
Apr 06, 2010 | 11.33 | 11.47 | 11.10 | 11.47 | 22,249 | +0.02(+0.20%) |
Apr 05, 2010 | 10.69 | 11.45 | 10.68 | 11.45 | 47,497 | +0.77(+7.24%) |
Apr 01, 2010 | 11.00 | 10.68 | 10.68 | 10.68 | 29,233 | -0.19(-1.77%) |
Mar 31, 2010 | 11.10 | 11.39 | 10.75 | 10.87 | 50,883 | -0.33(-2.96%) |
Mar 30, 2010 | 11.04 | 11.23 | 10.80 | 11.20 | 26,898 | +0.15(+1.37%) |
Mar 29, 2010 | 11.05 | 11.09 | 10.54 | 11.05 | 29,035 | +0.09(+0.80%) |
Mar 26, 2010 | 11.01 | 11.01 | 10.85 | 10.96 | 21,371 | +0.01(+0.11%) |
Mar 25, 2010 | 11.26 | 11.33 | 10.92 | 10.95 | 26,559 | -0.22(-1.98%) |
Mar 24, 2010 | 11.38 | 11.45 | 11.11 | 11.17 | 27,142 | -0.26(-2.29%) |
Mar 23, 2010 | 11.54 | 11.54 | 11.14 | 11.43 | 26,340 | -0.14(-1.21%) |
Mar 22, 2010 | 11.33 | 11.57 | 11.10 | 11.57 | 38,888 | +0.17(+1.53%) |
Mar 19, 2010 | 11.13 | 11.44 | 10.83 | 11.40 | 139,999 | +0.33(+3.00%) |
Mar 18, 2010 | 11.08 | 11.41 | 11.05 | 11.07 | 23,584 | -0.38(-3.30%) |
Mar 17, 2010 | 11.36 | 11.44 | 11.26 | 11.44 | 25,527 | +0.22(+1.92%) |
Mar 16, 2010 | 11.27 | 11.27 | 11.10 | 11.23 | 10,513 | -0.09(-0.77%) |
Mar 15, 2010 | 11.25 | 11.42 | 11.25 | 11.32 | 12,296 | -0.09(-0.76%) |
Mar 12, 2010 | 11.30 | 11.42 | 11.02 | 11.40 | 40,639 | +0.12(+1.03%) |
Mar 11, 2010 | 11.08 | 11.29 | 11.08 | 11.29 | 30,703 | +0.13(+1.20%) |
Mar 10, 2010 | 11.04 | 11.18 | 10.90 | 11.15 | 30,142 | +0.09(+0.79%) |
Mar 09, 2010 | 11.12 | 11.22 | 10.96 | 11.07 | 45,173 | -0.06(-0.52%) |
Mar 08, 2010 | 11.33 | 11.47 | 10.67 | 11.12 | 102,343 | -0.15(-1.29%) |
Mar 05, 2010 | 10.92 | 11.27 | 10.84 | 11.27 | 52,348 | +0.33(+3.00%) |
Mar 04, 2010 | 10.87 | 10.95 | 10.82 | 10.94 | 18,141 | +0.09(+0.80%) |
Mar 03, 2010 | 11.02 | 11.06 | 10.61 | 10.86 | 30,492 | -0.12(-1.10%) |
Mar 02, 2010 | 10.68 | 10.98 | 10.68 | 10.98 | 57,829 | +0.32(+3.03%) |
Mar 01, 2010 | 10.07 | 10.70 | 10.02 | 10.65 | 48,991 | +0.66(+6.56%) |
Feb 26, 2010 | 10.29 | 10.38 | 9.975 | 9.998 | 72,263 | -0.27(-2.63%) |
Feb 25, 2010 | 10.49 | 10.49 | 10.16 | 10.27 | 27,248 | -0.30(-2.83%) |
Feb 24, 2010 | 10.26 | 10.63 | 10.26 | 10.57 | 35,514 | +0.18(+1.72%) |
Feb 23, 2010 | 10.33 | 10.40 | 10.26 | 10.39 | 32,024 | +0.05(+0.50%) |
Feb 22, 2010 | 10.37 | 10.42 | 10.21 | 10.34 | 30,153 | -0.02(-0.17%) |
Feb 19, 2010 | 10.22 | 10.44 | 10.22 | 10.35 | 50,197 | +0.16(+1.52%) |
Feb 18, 2010 | 10.23 | 10.30 | 9.963 | 10.20 | 16,358 | -0.05(-0.51%) |
Feb 17, 2010 | 10.32 | 10.32 | 10.02 | 10.25 | 29,041 | -0.03(-0.28%) |
Feb 16, 2010 | 10.22 | 10.33 | 10.16 | 10.28 | 27,693 | +0.12(+1.19%) |
Feb 12, 2010 | 9.877 | 10.16 | 10.16 | 10.16 | 39,264 | +0.21(+2.14%) |
Feb 11, 2010 | 9.595 | 9.969 | 9.595 | 9.946 | 46,460 | +0.32(+3.35%) |
Feb 10, 2010 | 9.825 | 9.883 | 9.612 | 9.624 | 54,564 | -0.26(-2.62%) |
Feb 09, 2010 | 9.733 | 9.923 | 9.687 | 9.883 | 52,669 | +0.24(+2.51%) |
Feb 08, 2010 | 9.756 | 9.808 | 9.641 | 9.641 | 51,682 | -0.11(-1.12%) |
Feb 05, 2010 | 9.704 | 9.825 | 9.589 | 9.750 | 54,648 | +0.17(+1.74%) |
Feb 04, 2010 | 10.03 | 10.03 | 9.578 | 9.584 | 59,872 | -0.49(-4.86%) |
Feb 03, 2010 | 10.03 | 10.12 | 9.958 | 10.07 | 70,962 | +0.00(+0.00%) |
Feb 02, 2010 | 10.09 | 10.11 | 9.912 | 10.07 | 62,631 | -0.04(-0.40%) |
Feb 01, 2010 | 10.14 | 10.16 | 10.08 | 10.11 | 31,701 | -0.01(-0.06%) |
Jan 29, 2010 | 10.09 | 10.25 | 10.06 | 10.12 | 114,581 | +0.04(+0.40%) |
Jan 28, 2010 | 10.34 | 10.36 | 10.05 | 10.08 | 51,866 | -0.21(-2.07%) |
Jan 27, 2010 | 10.08 | 10.31 | 10.08 | 10.29 | 40,016 | +0.18(+1.76%) |
Jan 26, 2010 | 10.18 | 10.25 | 10.08 | 10.11 | 48,574 | -0.13(-1.29%) |
Jan 25, 2010 | 10.16 | 10.31 | 10.04 | 10.25 | 44,463 | +0.14(+1.42%) |
Jan 22, 2010 | 10.13 | 10.28 | 9.825 | 10.10 | 70,581 | -0.01(-0.06%) |
Jan 21, 2010 | 10.30 | 10.41 | 10.07 | 10.11 | 79,480 | -0.13(-1.29%) |
Jan 20, 2010 | 10.23 | 10.40 | 10.07 | 10.24 | 44,516 | -0.11(-1.06%) |
Jan 19, 2010 | 10.16 | 10.37 | 10.07 | 10.35 | 81,768 | +0.25(+2.45%) |
Jan 15, 2010 | 10.12 | 10.10 | 10.10 | 10.10 | 79,396 | +0.02(+0.17%) |
Jan 14, 2010 | 9.877 | 10.13 | 9.774 | 10.08 | 79,334 | +0.21(+2.16%) |
Jan 13, 2010 | 9.768 | 9.894 | 9.681 | 9.871 | 53,055 | +0.16(+1.66%) |
Jan 12, 2010 | 9.641 | 9.825 | 9.589 | 9.710 | 53,835 | +0.02(+0.18%) |
Jan 11, 2010 | 9.952 | 10.01 | 9.612 | 9.693 | 39,667 | -0.19(-1.92%) |
Jan 08, 2010 | 9.797 | 10.01 | 9.612 | 9.883 | 59,728 | +0.03(+0.29%) |
Jan 07, 2010 | 9.699 | 9.912 | 9.601 | 9.854 | 49,297 | +0.20(+2.03%) |
Jan 06, 2010 | 9.722 | 9.958 | 9.612 | 9.658 | 91,436 | -0.05(-0.47%) |
Jan 05, 2010 | 10.23 | 10.27 | 9.584 | 9.704 | 79,363 | -0.51(-5.01%) |
Jan 04, 2010 | 10.21 | 10.27 | 10.05 | 10.22 | 70,011 | +0.13(+1.25%) |
Dec 31, 2009 | 9.923 | 10.09 | 10.09 | 10.09 | 144,721 | +0.12(+1.15%) |
Dec 30, 2009 | 10.01 | 10.04 | 9.797 | 9.975 | 63,133 | -0.07(-0.69%) |
Dec 29, 2009 | 9.969 | 10.10 | 9.894 | 10.04 | 45,134 | +0.12(+1.22%) |
Dec 28, 2009 | 10.10 | 10.10 | 9.825 | 9.923 | 49,467 | -0.16(-1.60%) |
Dec 24, 2009 | 10.18 | 10.26 | 10.07 | 10.08 | 29,449 | -0.05(-0.51%) |
Dec 23, 2009 | 10.12 | 10.25 | 9.958 | 10.14 | 40,845 | +0.05(+0.46%) |
Dec 22, 2009 | 10.09 | 10.19 | 9.871 | 10.09 | 47,921 | -0.03(-0.28%) |
Dec 21, 2009 | 10.19 | 10.27 | 9.860 | 10.12 | 101,032 | -0.05(-0.45%) |
Dec 18, 2009 | 9.664 | 10.16 | 9.549 | 10.16 | 359,978 | +0.62(+6.45%) |
Dec 17, 2009 | 9.612 | 9.779 | 9.348 | 9.549 | 58,797 | -0.16(-1.66%) |
Dec 16, 2009 | 9.889 | 9.889 | 9.607 | 9.710 | 55,047 | -0.12(-1.23%) |
Dec 15, 2009 | 9.969 | 10.24 | 9.831 | 9.831 | 154,901 | -0.14(-1.39%) |
Dec 14, 2009 | 9.922 | 10.11 | 9.750 | 9.969 | 116,727 | +0.21(+2.12%) |
Dec 11, 2009 | 9.670 | 9.820 | 9.670 | 9.762 | 19,288 | +0.12(+1.19%) |
Dec 10, 2009 | 9.514 | 9.820 | 9.365 | 9.647 | 79,577 | +0.20(+2.13%) |
Dec 09, 2009 | 9.624 | 9.624 | 9.319 | 9.445 | 177,471 | -0.16(-1.62%) |
Dec 08, 2009 | 9.687 | 9.791 | 9.601 | 9.601 | 57,129 | -0.18(-1.82%) |
Dec 07, 2009 | 9.808 | 9.866 | 9.704 | 9.779 | 110,658 | -0.04(-0.41%) |
Dec 04, 2009 | 9.820 | 9.877 | 9.572 | 9.820 | 118,973 | +0.12(+1.19%) |
Dec 03, 2009 | 9.820 | 9.837 | 9.578 | 9.704 | 189,883 | -0.09(-0.88%) |
Dec 02, 2009 | 9.555 | 9.843 | 9.555 | 9.791 | 77,586 | +0.08(+0.83%) |
Dec 01, 2009 | 9.405 | 9.851 | 9.405 | 9.710 | 87,223 | +0.39(+4.20%) |
Nov 30, 2009 | 9.158 | 9.319 | 8.945 | 9.319 | 407,802 | +0.34(+3.78%) |
Nov 27, 2009 | 8.876 | 9.094 | 8.714 | 8.979 | 101,037 | +0.01(+0.13%) |
Nov 25, 2009 | 9.279 | 9.279 | 8.950 | 8.968 | 77,904 | -0.27(-2.93%) |
Nov 24, 2009 | 9.209 | 9.273 | 9.094 | 9.238 | 102,463 | +0.01(+0.06%) |
Nov 23, 2009 | 9.209 | 9.273 | 9.146 | 9.232 | 111,025 | +0.05(+0.56%) |
Nov 20, 2009 | 9.158 | 9.388 | 9.054 | 9.181 | 98,851 | +0.02(+0.19%) |
Nov 19, 2009 | 9.290 | 9.405 | 9.140 | 9.163 | 85,468 | -0.18(-1.97%) |
Nov 18, 2009 | 9.480 | 9.509 | 9.279 | 9.348 | 46,399 | -0.10(-1.10%) |
Nov 17, 2009 | 9.526 | 9.630 | 9.232 | 9.451 | 80,246 | -0.09(-0.97%) |
Nov 16, 2009 | 9.716 | 9.739 | 9.457 | 9.543 | 96,229 | -0.02(-0.18%) |
Nov 13, 2009 | 9.371 | 9.589 | 9.083 | 9.561 | 106,610 | +0.09(+0.97%) |
Nov 12, 2009 | 9.762 | 9.906 | 9.468 | 9.468 | 162,654 | -0.35(-3.52%) |
Nov 11, 2009 | 9.871 | 9.981 | 9.756 | 9.814 | 53,598 | +0.04(+0.41%) |
Nov 10, 2009 | 10.04 | 10.14 | 9.727 | 9.774 | 86,530 | -0.34(-3.36%) |
Nov 09, 2009 | 10.14 | 10.18 | 10.02 | 10.11 | 95,785 | +0.07(+0.69%) |
Nov 06, 2009 | 10.30 | 10.41 | 9.940 | 10.04 | 83,477 | -0.26(-2.51%) |
Nov 05, 2009 | 10.35 | 10.35 | 10.22 | 10.30 | 149,127 | +0.10(+0.96%) |
Nov 04, 2009 | 11.08 | 11.09 | 10.19 | 10.21 | 101,954 | -0.85(-7.66%) |
Nov 03, 2009 | 11.06 | 11.06 | 10.68 | 11.05 | 52,436 | -0.10(-0.93%) |
Nov 02, 2009 | 11.08 | 11.15 | 10.87 | 11.15 | 113,751 | +0.09(+0.78%) |
Oct 30, 2009 | 10.90 | 11.15 | 10.88 | 11.07 | 109,703 | +0.09(+0.79%) |
Oct 29, 2009 | 10.79 | 11.08 | 10.50 | 10.98 | 182,063 | +0.20(+1.81%) |
Oct 28, 2009 | 11.47 | 11.68 | 10.75 | 10.79 | 101,162 | -0.70(-6.06%) |
Oct 27, 2009 | 11.57 | 11.81 | 11.44 | 11.48 | 22,846 | -0.08(-0.70%) |
Oct 26, 2009 | 11.61 | 11.89 | 11.32 | 11.56 | 56,686 | -0.07(-0.59%) |
Oct 23, 2009 | 11.34 | 11.63 | 11.20 | 11.63 | 104,803 | +0.29(+2.54%) |
Oct 22, 2009 | 12.23 | 12.57 | 11.21 | 11.34 | 157,801 | -0.93(-7.55%) |
Oct 21, 2009 | 12.27 | 12.38 | 12.23 | 12.27 | 77,060 | -0.03(-0.23%) |
Oct 20, 2009 | 12.28 | 12.39 | 12.23 | 12.30 | 149,260 | -0.02(-0.14%) |
Oct 19, 2009 | 12.40 | 12.48 | 12.24 | 12.32 | 170,958 | +0.01(+0.05%) |
Oct 16, 2009 | 12.33 | 12.45 | 12.11 | 12.31 | 77,817 | -0.09(-0.70%) |
Oct 15, 2009 | 12.33 | 12.44 | 12.19 | 12.40 | 50,384 | -0.13(-1.06%) |
Oct 14, 2009 | 12.44 | 12.55 | 12.32 | 12.53 | 44,893 | +0.20(+1.63%) |
Oct 13, 2009 | 12.32 | 12.38 | 12.24 | 12.33 | 48,963 | -0.01(-0.05%) |
Oct 12, 2009 | 12.33 | 12.43 | 12.27 | 12.33 | 198,052 | -0.06(-0.51%) |
Oct 09, 2009 | 12.29 | 12.40 | 12.20 | 12.40 | 28,000 | +0.10(+0.80%) |
Oct 08, 2009 | 12.24 | 12.32 | 12.19 | 12.30 | 82,365 | -0.01(-0.05%) |
Oct 07, 2009 | 12.23 | 12.32 | 12.14 | 12.31 | 40,108 | +0.01(+0.09%) |
Oct 06, 2009 | 12.32 | 12.58 | 12.12 | 12.29 | 40,122 | +0.03(+0.28%) |
Oct 05, 2009 | 12.28 | 12.32 | 12.14 | 12.26 | 54,983 | +0.03(+0.24%) |
Oct 02, 2009 | 12.35 | 12.40 | 12.22 | 12.23 | 63,150 | -0.13(-1.02%) |
Oct 01, 2009 | 12.49 | 12.58 | 12.12 | 12.36 | 121,968 | -0.12(-0.92%) |
Sep 30, 2009 | 12.55 | 12.60 | 12.24 | 12.47 | 189,692 | -0.03(-0.28%) |
Sep 29, 2009 | 12.66 | 12.66 | 12.46 | 12.51 | 19,032 | -0.11(-0.87%) |
Sep 28, 2009 | 12.23 | 12.69 | 12.23 | 12.62 | 58,678 | +0.48(+3.94%) |
Sep 25, 2009 | 12.19 | 12.21 | 11.94 | 12.14 | 45,938 | -0.10(-0.80%) |
Sep 24, 2009 | 12.49 | 12.57 | 12.20 | 12.24 | 92,875 | -0.14(-1.12%) |
Sep 23, 2009 | 12.47 | 12.57 | 12.32 | 12.38 | 64,775 | -0.10(-0.83%) |
Sep 22, 2009 | 12.58 | 12.58 | 12.29 | 12.48 | 68,708 | -0.01(-0.09%) |
Sep 21, 2009 | 12.48 | 12.66 | 12.32 | 12.49 | 75,254 | -0.07(-0.60%) |
Sep 18, 2009 | 12.65 | 12.66 | 12.43 | 12.57 | 349,212 | -0.07(-0.59%) |
Sep 17, 2009 | 12.66 | 12.69 | 12.47 | 12.64 | 47,231 | -0.01(-0.05%) |
Sep 16, 2009 | 12.67 | 12.70 | 12.47 | 12.65 | 92,541 | -0.01(-0.09%) |
Sep 15, 2009 | 12.52 | 12.75 | 12.49 | 12.66 | 50,125 | +0.06(+0.50%) |
Sep 14, 2009 | 12.54 | 12.61 | 12.40 | 12.59 | 21,068 | +0.05(+0.37%) |
Sep 11, 2009 | 12.81 | 12.81 | 12.42 | 12.55 | 70,821 | -0.35(-2.72%) |
Sep 10, 2009 | 12.38 | 12.90 | 12.36 | 12.90 | 73,124 | +0.31(+2.47%) |
Sep 09, 2009 | 12.36 | 12.66 | 12.23 | 12.59 | 54,561 | +0.18(+1.44%) |
Sep 08, 2009 | 12.19 | 12.48 | 12.19 | 12.41 | 76,509 | +0.31(+2.57%) |
Sep 04, 2009 | 12.06 | 12.19 | 11.86 | 12.10 | 51,679 | +0.01(+0.10%) |
Sep 03, 2009 | 11.94 | 12.09 | 11.80 | 12.09 | 87,063 | +0.12(+0.96%) |
Sep 02, 2009 | 12.12 | 12.40 | 11.92 | 11.97 | 46,758 | -0.19(-1.56%) |
Sep 01, 2009 | 12.02 | 12.43 | 11.66 | 12.16 | 180,175 | +0.21(+1.73%) |
Aug 31, 2009 | 12.05 | 12.10 | 11.80 | 11.96 | 589,270 | -0.05(-0.38%) |
Aug 28, 2009 | 11.37 | 12.09 | 11.30 | 12.00 | 224,402 | +0.71(+6.27%) |
Aug 27, 2009 | 11.20 | 11.63 | 10.99 | 11.29 | 56,958 | +0.20(+1.76%) |
Aug 26, 2009 | 11.20 | 11.25 | 10.94 | 11.10 | 105,686 | -0.09(-0.77%) |
Aug 25, 2009 | 11.43 | 11.47 | 11.17 | 11.18 | 72,296 | -0.03(-0.31%) |
Aug 24, 2009 | 11.62 | 11.62 | 11.17 | 11.22 | 24,724 | -0.26(-2.26%) |
Aug 21, 2009 | 11.62 | 11.63 | 11.18 | 11.48 | 88,594 | +0.02(+0.20%) |
Aug 20, 2009 | 11.37 | 11.53 | 11.30 | 11.45 | 43,081 | +0.02(+0.15%) |
Aug 19, 2009 | 11.08 | 11.51 | 11.08 | 11.44 | 50,231 | +0.21(+1.90%) |
Aug 18, 2009 | 11.11 | 11.43 | 11.00 | 11.22 | 69,328 | +0.21(+1.93%) |
Aug 17, 2009 | 11.06 | 11.49 | 10.96 | 11.01 | 105,771 | -0.39(-3.43%) |
Aug 14, 2009 | 11.63 | 11.76 | 11.34 | 11.40 | 137,071 | -0.22(-1.93%) |
Aug 13, 2009 | 11.80 | 11.80 | 11.46 | 11.63 | 69,711 | -0.07(-0.59%) |
Aug 12, 2009 | 11.49 | 11.93 | 11.49 | 11.70 | 81,627 | +0.21(+1.80%) |
Aug 11, 2009 | 11.98 | 12.17 | 11.48 | 11.49 | 369,005 | -0.63(-5.18%) |
Aug 10, 2009 | 12.04 | 12.54 | 12.00 | 12.12 | 119,661 | +0.24(+2.04%) |
Aug 07, 2009 | 10.99 | 11.95 | 10.94 | 11.87 | 1,909,896 | +0.85(+7.73%) |
Aug 06, 2009 | 11.41 | 11.81 | 10.94 | 11.02 | 192,201 | -0.29(-2.54%) |
Aug 05, 2009 | 11.74 | 11.92 | 11.25 | 11.31 | 85,580 | -0.44(-3.77%) |
Aug 04, 2009 | 12.59 | 13.00 | 11.69 | 11.75 | 180,798 | -0.92(-7.22%) |
Aug 03, 2009 | 14.49 | 15.25 | 12.38 | 12.67 | 197,036 | -2.22(-14.92%) |
Jul 31, 2009 | 15.08 | 15.20 | 14.56 | 14.89 | 39,795 | -0.31(-2.04%) |
Jul 30, 2009 | 14.53 | 15.47 | 14.27 | 15.20 | 48,619 | +0.85(+5.94%) |
Jul 29, 2009 | 14.33 | 14.50 | 14.15 | 14.35 | 14,042 | -0.07(-0.48%) |
Jul 28, 2009 | 13.83 | 14.42 | 13.83 | 14.42 | 32,517 | +0.49(+3.51%) |
Jul 27, 2009 | 13.59 | 13.93 | 13.45 | 13.93 | 13,264 | +0.21(+1.55%) |
Jul 24, 2009 | 13.37 | 13.81 | 12.95 | 13.72 | 33,555 | +0.17(+1.28%) |
Jul 23, 2009 | 12.98 | 13.64 | 12.58 | 13.54 | 73,008 | +0.49(+3.75%) |
Jul 22, 2009 | 12.67 | 13.07 | 12.43 | 13.05 | 30,568 | +0.27(+2.12%) |
Jul 21, 2009 | 12.96 | 12.96 | 12.30 | 12.78 | 21,899 | -0.15(-1.16%) |
Jul 20, 2009 | 12.84 | 12.93 | 12.51 | 12.93 | 25,452 | +0.22(+1.72%) |
Jul 17, 2009 | 12.86 | 12.86 | 12.32 | 12.71 | 57,428 | -0.12(-0.94%) |
Jul 16, 2009 | 12.14 | 12.85 | 11.84 | 12.84 | 51,458 | +0.64(+5.24%) |
Jul 15, 2009 | 11.44 | 12.25 | 11.44 | 12.20 | 127,872 | +0.92(+8.11%) |
Jul 14, 2009 | 11.48 | 11.48 | 10.96 | 11.28 | 24,541 | -0.24(-2.05%) |
Jul 13, 2009 | 11.11 | 11.68 | 10.96 | 11.52 | 51,680 | +0.32(+2.83%) |
Jul 10, 2009 | 11.17 | 11.22 | 11.03 | 11.20 | 13,165 | -0.01(-0.10%) |
Jul 09, 2009 | 11.56 | 11.56 | 11.21 | 11.21 | 31,348 | -0.25(-2.16%) |
Jul 08, 2009 | 11.68 | 11.85 | 11.32 | 11.46 | 29,521 | -0.10(-0.85%) |
Jul 07, 2009 | 11.26 | 11.88 | 11.26 | 11.56 | 65,185 | +0.33(+2.97%) |
Jul 06, 2009 | 11.39 | 11.41 | 11.14 | 11.22 | 26,590 | -0.18(-1.61%) |
Jul 02, 2009 | 11.98 | 11.98 | 11.30 | 11.41 | 90,076 | -0.79(-6.46%) |
Jul 01, 2009 | 11.93 | 12.35 | 11.71 | 12.20 | 44,646 | +0.54(+4.59%) |
Jun 30, 2009 | 11.98 | 12.08 | 11.50 | 11.66 | 25,928 | -0.30(-2.50%) |
Jun 29, 2009 | 11.91 | 12.06 | 11.46 | 11.96 | 48,614 | -0.09(-0.76%) |
Jun 26, 2009 | 11.23 | 12.05 | 11.02 | 12.05 | 292,301 | +0.77(+6.84%) |
Jun 25, 2009 | 11.07 | 11.28 | 10.79 | 11.28 | 32,095 | +0.44(+4.03%) |
Jun 24, 2009 | 11.24 | 11.26 | 10.80 | 10.84 | 29,769 | -0.29(-2.64%) |
Jun 23, 2009 | 11.30 | 11.35 | 11.14 | 11.14 | 10,839 | -0.06(-0.57%) |
Jun 22, 2009 | 11.27 | 11.32 | 11.14 | 11.20 | 34,349 | -0.14(-1.22%) |
Jun 19, 2009 | 11.45 | 11.45 | 11.11 | 11.34 | 79,306 | +0.07(+0.66%) |
Jun 18, 2009 | 11.22 | 11.43 | 11.22 | 11.26 | 17,460 | +0.06(+0.57%) |
Jun 17, 2009 | 11.23 | 11.43 | 11.07 | 11.20 | 23,702 | -0.03(-0.26%) |
Jun 16, 2009 | 11.44 | 11.51 | 11.23 | 11.23 | 15,432 | -0.09(-0.81%) |
Jun 15, 2009 | 11.79 | 11.90 | 11.23 | 11.32 | 35,963 | -0.71(-5.88%) |
Jun 12, 2009 | 11.62 | 12.03 | 11.38 | 12.03 | 20,825 | +0.39(+3.36%) |
Jun 11, 2009 | 11.23 | 12.18 | 11.23 | 11.64 | 58,499 | +0.48(+4.33%) |
Jun 10, 2009 | 11.86 | 11.96 | 10.91 | 11.15 | 59,990 | -0.54(-4.63%) |
Jun 09, 2009 | 12.10 | 12.10 | 11.67 | 11.70 | 27,187 | -0.35(-2.87%) |
Jun 08, 2009 | 12.25 | 12.51 | 11.81 | 12.04 | 49,107 | -0.37(-3.01%) |
Jun 05, 2009 | 12.66 | 12.66 | 12.11 | 12.42 | 16,558 | -0.18(-1.42%) |
Jun 04, 2009 | 12.01 | 12.63 | 11.95 | 12.59 | 33,445 | +0.69(+5.80%) |
Jun 03, 2009 | 11.90 | 11.96 | 11.60 | 11.90 | 25,561 | -0.15(-1.24%) |
Jun 02, 2009 | 11.85 | 12.34 | 11.28 | 12.05 | 54,288 | +0.16(+1.31%) |
Jun 01, 2009 | 11.71 | 11.97 | 11.21 | 11.90 | 67,021 | +0.46(+4.03%) |
May 29, 2009 | 11.35 | 11.51 | 10.88 | 11.44 | 46,981 | +0.17(+1.48%) |
May 28, 2009 | 11.60 | 11.63 | 11.03 | 11.27 | 37,111 | -0.18(-1.56%) |
May 27, 2009 | 11.90 | 12.00 | 11.35 | 11.45 | 38,212 | -0.52(-4.38%) |
May 26, 2009 | 10.88 | 12.01 | 10.88 | 11.97 | 46,415 | +1.01(+9.24%) |
May 22, 2009 | 11.34 | 11.36 | 10.91 | 10.96 | 17,434 | -0.26(-2.36%) |
May 21, 2009 | 11.09 | 11.61 | 10.88 | 11.22 | 41,220 | -0.21(-1.81%) |
May 20, 2009 | 11.52 | 11.64 | 11.21 | 11.43 | 51,488 | +0.06(+0.51%) |
May 19, 2009 | 11.75 | 11.75 | 11.30 | 11.37 | 15,297 | -0.50(-4.22%) |
May 18, 2009 | 11.07 | 11.89 | 11.07 | 11.87 | 33,204 | +1.02(+9.39%) |
May 15, 2009 | 11.27 | 11.27 | 10.71 | 10.86 | 105,323 | -0.42(-3.73%) |
May 14, 2009 | 11.43 | 11.43 | 11.11 | 11.28 | 36,143 | -0.05(-0.46%) |
May 13, 2009 | 11.52 | 11.80 | 11.16 | 11.33 | 65,557 | -0.46(-3.91%) |
May 12, 2009 | 11.81 | 12.13 | 11.37 | 11.79 | 31,477 | +0.05(+0.39%) |
May 11, 2009 | 12.00 | 12.43 | 11.73 | 11.74 | 39,399 | -0.60(-4.85%) |
May 08, 2009 | 11.28 | 12.38 | 11.06 | 12.34 | 118,954 | +1.32(+12.02%) |
May 07, 2009 | 11.52 | 11.74 | 10.91 | 11.02 | 53,878 | -0.14(-1.24%) |
May 06, 2009 | 11.26 | 11.49 | 10.99 | 11.15 | 49,773 | +0.09(+0.83%) |
May 05, 2009 | 11.89 | 11.89 | 10.91 | 11.06 | 67,852 | -0.69(-5.88%) |
May 04, 2009 | 11.82 | 11.85 | 11.36 | 11.75 | 26,909 | +0.41(+3.60%) |