Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.09 | 15.09 | 14.37 | 14.44 | 37,167 | -0.70(-4.59%) |
Apr 29, 2010 | 15.01 | 15.20 | 14.69 | 15.13 | 82,573 | +0.22(+1.47%) |
Apr 28, 2010 | 14.17 | 15.06 | 14.08 | 14.91 | 46,964 | +0.92(+6.59%) |
Apr 27, 2010 | 14.05 | 14.68 | 13.66 | 13.99 | 66,366 | +0.32(+2.32%) |
Apr 26, 2010 | 13.55 | 13.95 | 13.51 | 13.68 | 45,573 | +0.13(+0.95%) |
Apr 23, 2010 | 13.38 | 13.58 | 13.16 | 13.55 | 42,225 | +0.22(+1.64%) |
Apr 22, 2010 | 12.79 | 13.38 | 12.79 | 13.33 | 23,089 | +0.36(+2.74%) |
Apr 21, 2010 | 12.92 | 13.02 | 12.84 | 12.97 | 12,500 | -0.03(-0.23%) |
Apr 20, 2010 | 12.59 | 13.00 | 12.59 | 13.00 | 20,123 | +0.29(+2.26%) |
Apr 19, 2010 | 12.66 | 12.81 | 12.60 | 12.72 | 11,491 | -0.02(-0.12%) |
Apr 16, 2010 | 12.76 | 12.84 | 12.61 | 12.73 | 32,751 | -0.05(-0.41%) |
Apr 15, 2010 | 12.75 | 12.84 | 12.71 | 12.78 | 15,269 | -0.03(-0.24%) |
Apr 14, 2010 | 12.47 | 12.83 | 12.40 | 12.81 | 38,666 | +0.36(+2.91%) |
Apr 13, 2010 | 12.23 | 12.47 | 12.16 | 12.45 | 19,151 | +0.27(+2.23%) |
Apr 12, 2010 | 12.16 | 12.28 | 12.05 | 12.18 | 13,586 | +0.00(+0.00%) |
Apr 09, 2010 | 12.32 | 12.38 | 12.14 | 12.18 | 30,536 | -0.18(-1.47%) |
Apr 08, 2010 | 12.32 | 12.41 | 12.32 | 12.36 | 7,647 | +0.01(+0.06%) |
Apr 07, 2010 | 12.28 | 12.47 | 12.22 | 12.35 | 27,404 | +0.01(+0.06%) |
Apr 06, 2010 | 12.13 | 12.47 | 12.13 | 12.35 | 11,135 | +0.09(+0.74%) |
Apr 05, 2010 | 12.01 | 12.25 | 11.84 | 12.25 | 17,380 | +0.28(+2.33%) |
Apr 01, 2010 | 12.11 | 11.98 | 11.98 | 11.98 | 24,750 | -0.09(-0.75%) |
Mar 31, 2010 | 11.88 | 12.15 | 11.88 | 12.07 | 31,263 | +0.07(+0.57%) |
Mar 30, 2010 | 12.22 | 12.27 | 11.79 | 12.00 | 24,588 | -0.17(-1.37%) |
Mar 29, 2010 | 12.28 | 12.28 | 11.97 | 12.16 | 21,277 | -0.11(-0.86%) |
Mar 26, 2010 | 12.07 | 12.27 | 12.02 | 12.27 | 27,397 | +0.23(+1.95%) |
Mar 25, 2010 | 12.04 | 12.09 | 11.81 | 12.04 | 15,118 | +0.08(+0.70%) |
Mar 24, 2010 | 12.07 | 12.07 | 11.90 | 11.95 | 17,705 | -0.17(-1.37%) |
Mar 23, 2010 | 12.25 | 12.27 | 11.92 | 12.12 | 45,510 | -0.16(-1.29%) |
Mar 22, 2010 | 12.13 | 12.28 | 12.09 | 12.28 | 29,693 | +0.02(+0.19%) |
Mar 19, 2010 | 12.09 | 12.25 | 12.09 | 12.25 | 77,897 | +0.31(+2.59%) |
Mar 18, 2010 | 12.07 | 12.07 | 11.91 | 11.95 | 10,534 | -0.18(-1.50%) |
Mar 17, 2010 | 12.09 | 12.20 | 11.97 | 12.13 | 17,899 | -0.01(-0.06%) |
Mar 16, 2010 | 12.39 | 12.39 | 11.98 | 12.13 | 7,892 | -0.20(-1.59%) |
Mar 15, 2010 | 12.35 | 12.44 | 12.23 | 12.33 | 19,662 | -0.18(-1.45%) |
Mar 12, 2010 | 12.71 | 12.71 | 12.47 | 12.51 | 9,450 | -0.09(-0.72%) |
Mar 11, 2010 | 12.53 | 12.72 | 12.23 | 12.60 | 14,899 | -0.05(-0.42%) |
Mar 10, 2010 | 12.42 | 12.81 | 12.37 | 12.66 | 20,504 | +0.20(+1.58%) |
Mar 09, 2010 | 12.07 | 12.47 | 11.93 | 12.46 | 38,063 | +0.39(+3.19%) |
Mar 08, 2010 | 11.98 | 12.24 | 11.97 | 12.07 | 41,262 | +0.05(+0.44%) |
Mar 05, 2010 | 11.43 | 12.08 | 11.23 | 12.02 | 28,077 | +0.64(+5.64%) |
Mar 04, 2010 | 11.25 | 11.38 | 11.25 | 11.38 | 16,535 | +0.19(+1.69%) |
Mar 03, 2010 | 11.40 | 11.40 | 11.11 | 11.19 | 21,941 | -0.14(-1.27%) |
Mar 02, 2010 | 11.21 | 11.33 | 10.99 | 11.33 | 29,319 | +0.11(+1.01%) |
Mar 01, 2010 | 10.97 | 11.24 | 10.83 | 11.22 | 36,393 | +0.25(+2.27%) |
Feb 26, 2010 | 11.04 | 11.11 | 10.55 | 10.97 | 53,591 | -0.02(-0.21%) |
Feb 25, 2010 | 10.84 | 11.07 | 10.84 | 10.99 | 21,540 | +0.03(+0.28%) |
Feb 24, 2010 | 10.92 | 11.07 | 10.77 | 10.96 | 31,241 | +0.14(+1.26%) |
Feb 23, 2010 | 10.67 | 10.85 | 10.47 | 10.83 | 17,885 | +0.10(+0.91%) |
Feb 22, 2010 | 10.33 | 10.80 | 10.33 | 10.73 | 27,358 | +0.13(+1.20%) |
Feb 19, 2010 | 10.62 | 10.68 | 10.50 | 10.60 | 24,899 | -0.09(-0.84%) |
Feb 18, 2010 | 10.59 | 10.69 | 10.55 | 10.69 | 33,244 | +0.00(+0.00%) |
Feb 17, 2010 | 10.64 | 10.69 | 10.47 | 10.69 | 43,985 | +0.10(+0.92%) |
Feb 16, 2010 | 10.59 | 10.59 | 10.38 | 10.59 | 17,408 | +0.09(+0.86%) |
Feb 12, 2010 | 10.29 | 10.50 | 10.50 | 10.50 | 32,386 | +0.07(+0.65%) |
Feb 11, 2010 | 10.13 | 10.44 | 9.987 | 10.44 | 23,333 | +0.32(+3.19%) |
Feb 10, 2010 | 10.23 | 10.23 | 9.942 | 10.11 | 23,113 | -0.21(-2.04%) |
Feb 09, 2010 | 10.24 | 10.44 | 10.03 | 10.32 | 24,512 | +0.29(+2.84%) |
Feb 08, 2010 | 10.52 | 10.52 | 10.04 | 10.04 | 71,369 | -0.53(-4.97%) |
Feb 05, 2010 | 10.53 | 10.68 | 10.47 | 10.56 | 38,146 | +0.11(+1.00%) |
Feb 04, 2010 | 10.38 | 10.68 | 10.38 | 10.46 | 60,520 | -0.04(-0.36%) |
Feb 03, 2010 | 10.40 | 10.55 | 10.40 | 10.50 | 60,520 | +0.02(+0.21%) |
Feb 02, 2010 | 10.50 | 10.53 | 10.47 | 10.47 | 39,131 | -0.04(-0.43%) |
Feb 01, 2010 | 10.53 | 10.60 | 10.35 | 10.52 | 48,809 | +0.05(+0.50%) |
Jan 29, 2010 | 10.62 | 10.62 | 10.47 | 10.47 | 94,632 | -0.04(-0.43%) |
Jan 28, 2010 | 10.53 | 10.59 | 10.30 | 10.51 | 82,351 | +0.04(+0.36%) |
Jan 27, 2010 | 10.11 | 10.58 | 10.11 | 10.47 | 32,409 | +0.26(+2.50%) |
Jan 26, 2010 | 9.949 | 10.34 | 9.942 | 10.22 | 44,698 | -0.14(-1.38%) |
Jan 25, 2010 | 10.05 | 10.36 | 10.05 | 10.36 | 13,163 | +0.11(+1.10%) |
Jan 22, 2010 | 10.28 | 10.53 | 10.08 | 10.25 | 34,436 | +0.22(+2.17%) |
Jan 21, 2010 | 10.38 | 10.38 | 9.942 | 10.03 | 63,089 | -0.15(-1.47%) |
Jan 20, 2010 | 10.32 | 10.50 | 10.02 | 10.18 | 15,336 | -0.29(-2.72%) |
Jan 19, 2010 | 10.14 | 10.47 | 10.03 | 10.47 | 16,435 | +0.33(+3.26%) |
Jan 15, 2010 | 10.27 | 10.14 | 10.14 | 10.14 | 43,848 | -0.04(-0.44%) |
Jan 14, 2010 | 10.19 | 10.38 | 10.03 | 10.18 | 26,209 | -0.06(-0.59%) |
Jan 13, 2010 | 10.47 | 10.48 | 10.19 | 10.24 | 26,537 | -0.01(-0.07%) |
Jan 12, 2010 | 10.21 | 10.45 | 10.13 | 10.25 | 20,007 | -0.08(-0.73%) |
Jan 11, 2010 | 11.02 | 11.02 | 10.23 | 10.32 | 32,757 | -0.40(-3.71%) |
Jan 08, 2010 | 10.56 | 10.80 | 10.44 | 10.72 | 46,778 | +0.29(+2.73%) |
Jan 07, 2010 | 10.14 | 10.48 | 10.13 | 10.44 | 29,583 | +0.32(+3.11%) |
Jan 06, 2010 | 10.80 | 10.80 | 10.11 | 10.12 | 23,864 | -0.57(-5.33%) |
Jan 05, 2010 | 10.83 | 10.85 | 10.65 | 10.69 | 24,328 | -0.13(-1.18%) |
Jan 04, 2010 | 10.92 | 10.92 | 10.61 | 10.82 | 23,642 | +0.05(+0.49%) |
Dec 31, 2009 | 10.74 | 10.77 | 10.77 | 10.77 | 35,318 | -0.05(-0.42%) |
Dec 30, 2009 | 10.65 | 10.81 | 10.55 | 10.81 | 28,642 | +0.06(+0.56%) |
Dec 29, 2009 | 10.74 | 10.94 | 10.63 | 10.75 | 8,804 | +0.07(+0.63%) |
Dec 28, 2009 | 10.88 | 10.88 | 10.58 | 10.68 | 8,299 | -0.07(-0.70%) |
Dec 24, 2009 | 10.61 | 10.82 | 10.61 | 10.76 | 3,116 | +0.18(+1.70%) |
Dec 23, 2009 | 10.69 | 10.84 | 10.53 | 10.58 | 17,702 | +0.01(+0.07%) |
Dec 22, 2009 | 10.86 | 10.86 | 10.53 | 10.57 | 18,570 | -0.27(-2.49%) |
Dec 21, 2009 | 11.23 | 11.25 | 10.38 | 10.84 | 35,575 | -0.41(-3.67%) |
Dec 18, 2009 | 10.45 | 11.25 | 10.18 | 11.25 | 151,718 | +0.95(+9.17%) |
Dec 17, 2009 | 10.36 | 10.52 | 10.23 | 10.31 | 28,598 | -0.12(-1.15%) |
Dec 16, 2009 | 10.69 | 10.83 | 10.41 | 10.43 | 22,100 | -0.12(-1.14%) |
Dec 15, 2009 | 10.75 | 10.92 | 10.55 | 10.55 | 38,082 | -0.04(-0.35%) |
Dec 14, 2009 | 10.60 | 10.92 | 10.35 | 10.59 | 28,152 | +0.14(+1.37%) |
Dec 11, 2009 | 10.41 | 10.68 | 10.14 | 10.44 | 28,626 | +0.16(+1.53%) |
Dec 10, 2009 | 10.43 | 10.71 | 10.17 | 10.29 | 28,201 | -0.05(-0.51%) |
Dec 09, 2009 | 10.69 | 10.76 | 10.14 | 10.34 | 31,585 | -0.13(-1.22%) |
Dec 08, 2009 | 10.74 | 10.92 | 10.44 | 10.47 | 36,970 | -0.41(-3.79%) |
Dec 07, 2009 | 10.78 | 10.98 | 10.56 | 10.88 | 22,022 | +0.07(+0.62%) |
Dec 04, 2009 | 10.83 | 11.07 | 10.49 | 10.81 | 47,841 | +0.28(+2.64%) |
Dec 03, 2009 | 10.88 | 11.02 | 10.46 | 10.53 | 40,515 | -0.27(-2.50%) |
Dec 02, 2009 | 10.50 | 10.88 | 10.46 | 10.80 | 75,891 | +0.23(+2.20%) |
Dec 01, 2009 | 9.994 | 10.57 | 9.987 | 10.57 | 67,109 | +0.68(+6.82%) |
Nov 30, 2009 | 9.491 | 9.904 | 9.116 | 9.897 | 71,818 | +0.42(+4.43%) |
Nov 27, 2009 | 9.852 | 10.20 | 9.476 | 9.476 | 17,779 | -0.88(-8.48%) |
Nov 25, 2009 | 10.47 | 10.62 | 10.32 | 10.35 | 16,021 | -0.07(-0.72%) |
Nov 24, 2009 | 10.32 | 10.50 | 10.32 | 10.43 | 18,536 | +0.09(+0.87%) |
Nov 23, 2009 | 10.05 | 10.49 | 10.05 | 10.34 | 22,869 | +0.50(+5.03%) |
Nov 20, 2009 | 9.904 | 10.24 | 9.664 | 9.844 | 25,278 | -0.11(-1.13%) |
Nov 19, 2009 | 10.26 | 10.52 | 9.904 | 9.957 | 28,328 | -0.40(-3.84%) |
Nov 18, 2009 | 10.18 | 10.65 | 9.889 | 10.35 | 35,390 | +0.20(+1.92%) |
Nov 17, 2009 | 9.934 | 10.23 | 9.529 | 10.16 | 25,498 | +0.19(+1.88%) |
Nov 16, 2009 | 9.431 | 9.994 | 9.326 | 9.972 | 26,736 | +0.68(+7.26%) |
Nov 13, 2009 | 9.244 | 9.341 | 9.206 | 9.296 | 16,469 | +0.05(+0.57%) |
Nov 12, 2009 | 9.296 | 9.506 | 9.206 | 9.244 | 41,468 | -0.11(-1.20%) |
Nov 11, 2009 | 9.401 | 9.401 | 9.191 | 9.356 | 18,736 | +0.11(+1.14%) |
Nov 10, 2009 | 9.334 | 9.484 | 9.229 | 9.251 | 25,088 | -0.18(-1.91%) |
Nov 09, 2009 | 9.656 | 9.656 | 9.356 | 9.431 | 21,497 | -0.08(-0.87%) |
Nov 06, 2009 | 9.514 | 9.732 | 9.304 | 9.514 | 43,887 | -0.19(-1.93%) |
Nov 05, 2009 | 9.124 | 9.701 | 9.049 | 9.701 | 43,010 | +0.67(+7.39%) |
Nov 04, 2009 | 9.394 | 9.394 | 8.996 | 9.034 | 74,718 | -0.29(-3.06%) |
Nov 03, 2009 | 9.641 | 9.641 | 9.191 | 9.319 | 75,388 | +0.05(+0.49%) |
Nov 02, 2009 | 9.769 | 9.807 | 9.191 | 9.274 | 56,394 | -0.36(-3.74%) |
Oct 30, 2009 | 10.43 | 10.50 | 9.574 | 9.634 | 111,250 | -0.94(-8.87%) |
Oct 29, 2009 | 10.59 | 10.61 | 10.41 | 10.57 | 53,920 | +0.10(+0.93%) |
Oct 28, 2009 | 10.53 | 10.71 | 10.42 | 10.47 | 47,948 | -0.05(-0.50%) |
Oct 27, 2009 | 10.53 | 10.93 | 10.50 | 10.53 | 45,283 | +0.00(+0.00%) |
Oct 26, 2009 | 10.62 | 11.00 | 10.50 | 10.53 | 38,950 | -0.08(-0.78%) |
Oct 23, 2009 | 10.65 | 11.15 | 10.54 | 10.61 | 38,553 | -0.38(-3.48%) |
Oct 22, 2009 | 10.76 | 11.00 | 10.47 | 10.99 | 45,789 | +0.24(+2.23%) |
Oct 21, 2009 | 10.95 | 11.47 | 10.69 | 10.75 | 86,841 | -0.20(-1.85%) |
Oct 20, 2009 | 10.41 | 11.11 | 10.33 | 10.95 | 59,672 | +0.06(+0.55%) |
Oct 19, 2009 | 11.20 | 11.20 | 10.57 | 10.89 | 38,298 | -0.20(-1.83%) |
Oct 16, 2009 | 11.12 | 11.48 | 10.97 | 11.10 | 36,073 | -0.11(-0.94%) |
Oct 15, 2009 | 11.38 | 11.52 | 11.11 | 11.20 | 17,472 | -0.27(-2.35%) |
Oct 14, 2009 | 11.45 | 11.62 | 11.22 | 11.47 | 26,621 | +0.18(+1.59%) |
Oct 13, 2009 | 11.22 | 11.36 | 11.11 | 11.29 | 18,073 | +0.08(+0.74%) |
Oct 12, 2009 | 11.26 | 11.47 | 11.21 | 11.21 | 20,334 | -0.13(-1.13%) |
Oct 09, 2009 | 11.20 | 11.49 | 11.16 | 11.34 | 25,019 | +0.16(+1.41%) |
Oct 08, 2009 | 11.32 | 11.59 | 11.04 | 11.18 | 55,539 | -0.08(-0.73%) |
Oct 07, 2009 | 11.14 | 11.40 | 11.14 | 11.26 | 5,868 | +0.00(+0.00%) |
Oct 06, 2009 | 11.70 | 11.70 | 11.02 | 11.26 | 42,812 | -0.17(-1.44%) |
Oct 05, 2009 | 11.55 | 11.71 | 11.34 | 11.43 | 49,283 | +0.12(+1.06%) |
Oct 02, 2009 | 11.24 | 11.61 | 11.24 | 11.31 | 26,531 | -0.12(-1.05%) |
Oct 01, 2009 | 11.19 | 11.76 | 10.62 | 11.43 | 99,314 | +0.36(+3.25%) |
Sep 30, 2009 | 11.49 | 11.62 | 11.07 | 11.07 | 69,414 | -0.56(-4.78%) |
Sep 29, 2009 | 11.97 | 12.31 | 11.59 | 11.62 | 17,032 | -0.45(-3.73%) |
Sep 28, 2009 | 11.73 | 12.38 | 11.64 | 12.07 | 42,855 | +0.40(+3.41%) |
Sep 25, 2009 | 11.93 | 11.98 | 11.57 | 11.67 | 13,991 | -0.22(-1.83%) |
Sep 24, 2009 | 11.86 | 12.01 | 11.60 | 11.89 | 32,382 | +0.10(+0.83%) |
Sep 23, 2009 | 11.94 | 11.97 | 11.74 | 11.79 | 5,946 | -0.16(-1.32%) |
Sep 22, 2009 | 11.93 | 11.97 | 11.63 | 11.95 | 15,874 | +0.14(+1.14%) |
Sep 21, 2009 | 11.73 | 11.95 | 11.70 | 11.82 | 13,302 | -0.08(-0.63%) |
Sep 18, 2009 | 11.79 | 11.89 | 11.65 | 11.89 | 66,019 | +0.20(+1.67%) |
Sep 17, 2009 | 11.91 | 11.93 | 11.56 | 11.70 | 20,260 | -0.20(-1.70%) |
Sep 16, 2009 | 11.67 | 11.91 | 11.48 | 11.90 | 13,681 | +0.24(+2.06%) |
Sep 15, 2009 | 11.61 | 11.77 | 11.34 | 11.66 | 25,517 | -0.01(-0.13%) |
Sep 14, 2009 | 11.35 | 11.74 | 11.31 | 11.67 | 10,438 | +0.24(+2.10%) |
Sep 11, 2009 | 11.64 | 11.76 | 11.28 | 11.43 | 8,517 | -0.14(-1.17%) |
Sep 10, 2009 | 11.70 | 11.70 | 11.37 | 11.57 | 13,542 | -0.10(-0.90%) |
Sep 09, 2009 | 11.40 | 11.81 | 11.31 | 11.67 | 18,152 | +0.30(+2.64%) |
Sep 08, 2009 | 11.55 | 11.62 | 11.20 | 11.37 | 24,655 | -0.08(-0.72%) |
Sep 04, 2009 | 11.14 | 11.46 | 10.95 | 11.46 | 33,630 | +0.23(+2.00%) |
Sep 03, 2009 | 11.25 | 11.35 | 10.89 | 11.23 | 26,123 | +0.03(+0.27%) |
Sep 02, 2009 | 11.26 | 11.26 | 10.95 | 11.20 | 13,728 | +0.22(+1.98%) |
Sep 01, 2009 | 11.10 | 11.77 | 10.72 | 10.98 | 58,426 | -0.25(-2.20%) |
Aug 31, 2009 | 11.28 | 11.48 | 10.59 | 11.23 | 54,973 | -0.15(-1.32%) |
Aug 28, 2009 | 11.79 | 11.89 | 11.29 | 11.38 | 26,178 | -0.24(-2.07%) |
Aug 27, 2009 | 11.84 | 12.16 | 11.37 | 11.62 | 43,775 | -0.53(-4.32%) |
Aug 26, 2009 | 12.33 | 12.43 | 11.94 | 12.15 | 21,577 | -0.23(-1.88%) |
Aug 25, 2009 | 12.59 | 12.70 | 12.29 | 12.38 | 16,695 | -0.15(-1.20%) |
Aug 24, 2009 | 12.70 | 12.70 | 12.15 | 12.53 | 30,083 | -0.08(-0.65%) |
Aug 21, 2009 | 12.17 | 12.66 | 11.62 | 12.61 | 66,301 | +0.61(+5.06%) |
Aug 20, 2009 | 11.72 | 12.01 | 11.54 | 12.01 | 21,918 | +0.29(+2.43%) |
Aug 19, 2009 | 11.26 | 11.79 | 11.26 | 11.72 | 15,168 | +0.09(+0.77%) |
Aug 18, 2009 | 11.19 | 11.89 | 11.05 | 11.63 | 31,785 | +0.56(+5.01%) |
Aug 17, 2009 | 11.44 | 11.65 | 11.02 | 11.07 | 27,871 | -0.32(-2.77%) |
Aug 14, 2009 | 11.94 | 12.05 | 11.33 | 11.39 | 44,372 | -0.74(-6.12%) |
Aug 13, 2009 | 12.64 | 12.70 | 11.84 | 12.13 | 30,500 | -0.45(-3.58%) |
Aug 12, 2009 | 12.19 | 12.73 | 12.19 | 12.58 | 37,980 | +0.24(+1.95%) |
Aug 11, 2009 | 12.17 | 12.62 | 11.83 | 12.34 | 21,323 | +0.07(+0.55%) |
Aug 10, 2009 | 12.43 | 12.75 | 11.88 | 12.28 | 20,023 | -0.30(-2.39%) |
Aug 07, 2009 | 11.80 | 12.79 | 11.66 | 12.58 | 34,389 | +1.05(+9.11%) |
Aug 06, 2009 | 12.46 | 12.55 | 11.51 | 11.52 | 20,638 | -0.83(-6.68%) |
Aug 05, 2009 | 12.52 | 12.69 | 12.17 | 12.35 | 32,763 | -0.39(-3.06%) |
Aug 04, 2009 | 12.50 | 12.83 | 12.50 | 12.74 | 26,617 | +0.04(+0.30%) |
Aug 03, 2009 | 12.31 | 12.91 | 12.31 | 12.70 | 53,791 | +0.07(+0.53%) |
Jul 31, 2009 | 12.36 | 13.18 | 12.13 | 12.64 | 68,246 | +0.18(+1.45%) |
Jul 30, 2009 | 12.01 | 12.52 | 11.80 | 12.46 | 55,446 | +0.55(+4.60%) |
Jul 29, 2009 | 11.81 | 12.00 | 11.52 | 11.91 | 65,083 | +0.43(+3.73%) |
Jul 28, 2009 | 11.25 | 11.62 | 11.18 | 11.48 | 69,975 | +0.68(+6.32%) |
Jul 27, 2009 | 10.67 | 10.84 | 10.28 | 10.80 | 29,373 | +0.12(+1.12%) |
Jul 24, 2009 | 10.42 | 10.68 | 9.994 | 10.68 | 29,799 | +0.11(+0.99%) |
Jul 23, 2009 | 9.942 | 10.69 | 9.792 | 10.57 | 74,319 | +0.59(+5.94%) |
Jul 22, 2009 | 10.04 | 10.25 | 9.769 | 9.979 | 16,406 | +0.08(+0.76%) |
Jul 21, 2009 | 10.28 | 10.28 | 9.807 | 9.904 | 24,997 | -0.36(-3.51%) |
Jul 20, 2009 | 10.27 | 10.50 | 10.17 | 10.26 | 10,438 | +0.02(+0.15%) |
Jul 17, 2009 | 10.53 | 10.53 | 10.03 | 10.25 | 25,897 | -0.22(-2.08%) |
Jul 16, 2009 | 10.27 | 10.53 | 9.837 | 10.47 | 33,916 | +0.15(+1.45%) |
Jul 15, 2009 | 10.12 | 10.40 | 9.792 | 10.32 | 40,451 | +0.38(+3.85%) |
Jul 14, 2009 | 9.904 | 10.11 | 9.641 | 9.934 | 29,771 | -0.01(-0.08%) |
Jul 13, 2009 | 9.334 | 9.964 | 9.311 | 9.942 | 36,165 | +0.52(+5.49%) |
Jul 10, 2009 | 9.566 | 10.19 | 9.184 | 9.424 | 25,580 | -0.13(-1.34%) |
Jul 09, 2009 | 9.844 | 10.08 | 9.551 | 9.551 | 38,959 | -0.17(-1.77%) |
Jul 08, 2009 | 9.799 | 9.972 | 9.626 | 9.724 | 21,768 | +0.02(+0.15%) |
Jul 07, 2009 | 9.897 | 10.21 | 9.709 | 9.709 | 51,665 | -0.15(-1.52%) |
Jul 06, 2009 | 10.15 | 10.56 | 9.754 | 9.859 | 56,032 | -0.30(-2.95%) |
Jul 02, 2009 | 10.60 | 10.73 | 10.15 | 10.16 | 60,215 | -0.65(-5.97%) |
Jul 01, 2009 | 10.86 | 10.86 | 10.66 | 10.80 | 32,763 | +0.09(+0.84%) |
Jun 30, 2009 | 10.86 | 10.88 | 10.16 | 10.71 | 30,622 | -0.11(-0.97%) |
Jun 29, 2009 | 10.83 | 11.10 | 10.50 | 10.82 | 37,215 | -0.07(-0.62%) |
Jun 26, 2009 | 10.09 | 10.95 | 10.09 | 10.89 | 165,555 | +0.68(+6.69%) |
Jun 25, 2009 | 9.938 | 10.24 | 9.679 | 10.20 | 29,386 | +0.44(+4.53%) |
Jun 24, 2009 | 10.12 | 10.33 | 9.687 | 9.762 | 28,545 | -0.20(-2.03%) |
Jun 23, 2009 | 10.54 | 10.69 | 9.949 | 9.964 | 46,222 | -0.53(-5.01%) |
Jun 22, 2009 | 10.69 | 10.81 | 10.44 | 10.49 | 23,377 | -0.29(-2.65%) |
Jun 19, 2009 | 10.90 | 10.90 | 10.51 | 10.77 | 56,704 | +0.03(+0.28%) |
Jun 18, 2009 | 10.69 | 11.00 | 10.69 | 10.74 | 16,454 | +0.06(+0.56%) |
Jun 17, 2009 | 10.65 | 10.82 | 10.52 | 10.68 | 16,064 | +0.04(+0.35%) |
Jun 16, 2009 | 10.68 | 11.01 | 10.57 | 10.65 | 20,582 | +0.07(+0.64%) |
Jun 15, 2009 | 10.93 | 11.14 | 10.38 | 10.58 | 81,726 | -0.68(-6.00%) |
Jun 12, 2009 | 11.24 | 11.44 | 10.94 | 11.25 | 14,312 | -0.05(-0.47%) |
Jun 11, 2009 | 11.16 | 11.82 | 10.55 | 11.31 | 55,639 | +0.23(+2.03%) |
Jun 10, 2009 | 11.73 | 11.73 | 10.66 | 11.08 | 79,588 | -0.41(-3.53%) |
Jun 09, 2009 | 11.67 | 11.82 | 11.25 | 11.49 | 42,443 | -0.13(-1.10%) |
Jun 08, 2009 | 11.66 | 11.85 | 11.44 | 11.61 | 24,935 | -0.04(-0.39%) |
Jun 05, 2009 | 11.78 | 11.82 | 11.49 | 11.66 | 21,620 | -0.29(-2.45%) |
Jun 04, 2009 | 11.90 | 11.95 | 11.34 | 11.95 | 39,067 | +0.19(+1.59%) |
Jun 03, 2009 | 11.67 | 11.92 | 11.34 | 11.76 | 26,035 | -0.07(-0.63%) |
Jun 02, 2009 | 11.84 | 11.95 | 10.98 | 11.84 | 69,295 | -0.04(-0.38%) |
Jun 01, 2009 | 11.58 | 11.93 | 11.00 | 11.88 | 40,150 | +0.54(+4.76%) |
May 29, 2009 | 11.04 | 11.34 | 10.66 | 11.34 | 37,700 | +0.39(+3.56%) |
May 28, 2009 | 11.21 | 11.25 | 10.56 | 10.95 | 43,999 | +0.01(+0.07%) |
May 27, 2009 | 11.22 | 11.59 | 10.84 | 10.95 | 33,523 | -0.36(-3.19%) |
May 26, 2009 | 10.51 | 11.31 | 10.36 | 11.31 | 29,174 | +0.68(+6.43%) |
May 22, 2009 | 10.67 | 11.04 | 10.41 | 10.62 | 21,805 | +0.01(+0.14%) |
May 21, 2009 | 10.46 | 11.25 | 10.32 | 10.61 | 26,999 | -0.01(-0.07%) |
May 20, 2009 | 11.24 | 11.29 | 10.50 | 10.62 | 38,839 | -0.48(-4.33%) |
May 19, 2009 | 11.31 | 11.40 | 10.81 | 11.10 | 20,038 | -0.20(-1.73%) |
May 18, 2009 | 10.50 | 11.29 | 10.50 | 11.29 | 31,946 | +0.95(+9.14%) |
May 15, 2009 | 10.88 | 10.88 | 10.14 | 10.35 | 47,981 | -0.35(-3.30%) |
May 14, 2009 | 10.48 | 10.97 | 10.36 | 10.70 | 23,129 | +0.31(+2.96%) |
May 13, 2009 | 10.67 | 11.01 | 10.39 | 10.39 | 62,340 | -0.35(-3.28%) |
May 12, 2009 | 11.03 | 11.23 | 10.56 | 10.74 | 23,468 | -0.23(-2.12%) |
May 11, 2009 | 11.26 | 11.54 | 10.59 | 10.98 | 23,014 | -0.20(-1.75%) |
May 08, 2009 | 10.44 | 11.43 | 10.30 | 11.17 | 51,494 | +0.97(+9.49%) |
May 07, 2009 | 11.40 | 11.59 | 10.05 | 10.20 | 36,439 | -1.04(-9.21%) |
May 06, 2009 | 11.62 | 11.93 | 10.92 | 11.24 | 44,602 | -0.26(-2.22%) |
May 05, 2009 | 10.55 | 11.88 | 10.55 | 11.49 | 60,457 | -0.30(-2.55%) |
May 04, 2009 | 11.40 | 11.79 | 10.44 | 11.79 | 43,567 | +1.20(+11.33%) |