Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.70 | 14.85 | 14.52 | 14.55 | 973,865 | -0.18(-1.20%) |
Apr 29, 2010 | 14.50 | 14.75 | 14.39 | 14.72 | 1,173,072 | +0.28(+1.96%) |
Apr 28, 2010 | 14.51 | 14.55 | 14.37 | 14.44 | 1,816,521 | -0.02(-0.15%) |
Apr 27, 2010 | 14.65 | 14.80 | 14.45 | 14.46 | 1,847,235 | -0.23(-1.59%) |
Apr 26, 2010 | 15.23 | 15.31 | 14.68 | 14.70 | 1,633,363 | -0.55(-3.63%) |
Apr 23, 2010 | 14.99 | 15.28 | 14.85 | 15.25 | 2,542,179 | +0.25(+1.66%) |
Apr 22, 2010 | 14.70 | 15.01 | 14.60 | 15.00 | 2,940,579 | +0.19(+1.29%) |
Apr 21, 2010 | 14.63 | 14.82 | 14.59 | 14.81 | 2,065,432 | +0.23(+1.55%) |
Apr 20, 2010 | 14.53 | 14.63 | 14.46 | 14.58 | 2,252,910 | +0.15(+1.03%) |
Apr 19, 2010 | 14.37 | 14.48 | 14.23 | 14.43 | 2,231,157 | -0.01(-0.10%) |
Apr 16, 2010 | 14.60 | 14.83 | 14.28 | 14.45 | 3,037,062 | -0.17(-1.16%) |
Apr 15, 2010 | 14.50 | 14.82 | 14.46 | 14.62 | 1,850,690 | +0.11(+0.78%) |
Apr 14, 2010 | 14.60 | 14.63 | 14.46 | 14.51 | 1,331,478 | -0.01(-0.05%) |
Apr 13, 2010 | 14.41 | 14.53 | 14.39 | 14.51 | 928,267 | +0.03(+0.19%) |
Apr 12, 2010 | 14.58 | 14.65 | 14.43 | 14.48 | 853,540 | -0.05(-0.34%) |
Apr 09, 2010 | 14.39 | 14.53 | 14.23 | 14.53 | 1,665,407 | +0.13(+0.93%) |
Apr 08, 2010 | 14.27 | 14.47 | 14.26 | 14.40 | 2,246,850 | +0.11(+0.74%) |
Apr 07, 2010 | 14.29 | 14.51 | 14.23 | 14.29 | 1,501,408 | -0.04(-0.30%) |
Apr 06, 2010 | 14.31 | 14.38 | 14.25 | 14.34 | 1,901,923 | -0.01(-0.05%) |
Apr 05, 2010 | 14.54 | 14.61 | 14.28 | 14.34 | 1,502,328 | -0.18(-1.22%) |
Apr 01, 2010 | 14.42 | 14.52 | 14.52 | 14.52 | 907,177 | +0.15(+1.03%) |
Mar 31, 2010 | 14.44 | 14.63 | 14.34 | 14.37 | 705,310 | -0.08(-0.59%) |
Mar 30, 2010 | 14.29 | 14.50 | 14.27 | 14.46 | 422,550 | +0.16(+1.09%) |
Mar 29, 2010 | 14.28 | 14.41 | 14.21 | 14.30 | 483,790 | +0.02(+0.15%) |
Mar 26, 2010 | 14.55 | 14.60 | 14.22 | 14.28 | 655,755 | -0.20(-1.36%) |
Mar 25, 2010 | 14.51 | 14.61 | 14.41 | 14.48 | 873,824 | +0.08(+0.54%) |
Mar 24, 2010 | 14.27 | 14.46 | 14.21 | 14.40 | 1,184,048 | +0.16(+1.14%) |
Mar 23, 2010 | 14.14 | 14.24 | 13.98 | 14.24 | 547,906 | +0.13(+0.90%) |
Mar 22, 2010 | 14.10 | 14.22 | 13.91 | 14.11 | 604,009 | -0.04(-0.25%) |
Mar 19, 2010 | 14.27 | 14.41 | 14.06 | 14.15 | 1,315,474 | -0.14(-0.99%) |
Mar 18, 2010 | 14.35 | 14.45 | 14.22 | 14.29 | 1,724,304 | -0.07(-0.49%) |
Mar 17, 2010 | 14.22 | 14.45 | 14.10 | 14.36 | 1,359,171 | +0.14(+0.99%) |
Mar 16, 2010 | 14.14 | 14.22 | 14.05 | 14.22 | 887,090 | +0.08(+0.55%) |
Mar 15, 2010 | 14.05 | 14.25 | 13.98 | 14.14 | 855,576 | +0.01(+0.05%) |
Mar 12, 2010 | 14.15 | 14.23 | 14.03 | 14.13 | 1,026,740 | +0.01(+0.10%) |
Mar 11, 2010 | 14.00 | 14.12 | 13.88 | 14.12 | 1,352,621 | +0.09(+0.65%) |
Mar 10, 2010 | 13.70 | 14.05 | 13.66 | 14.03 | 1,919,641 | +0.35(+2.58%) |
Mar 09, 2010 | 13.55 | 13.71 | 13.55 | 13.67 | 1,139,284 | +0.04(+0.31%) |
Mar 08, 2010 | 13.62 | 13.72 | 13.52 | 13.63 | 816,990 | -0.05(-0.36%) |
Mar 05, 2010 | 13.69 | 13.73 | 13.56 | 13.68 | 1,544,056 | +0.03(+0.21%) |
Mar 04, 2010 | 13.69 | 13.76 | 13.57 | 13.65 | 1,008,905 | +0.03(+0.21%) |
Mar 03, 2010 | 13.79 | 13.80 | 13.60 | 13.62 | 1,281,813 | -0.11(-0.77%) |
Mar 02, 2010 | 13.71 | 13.79 | 13.63 | 13.73 | 1,069,503 | -0.05(-0.36%) |
Mar 01, 2010 | 13.84 | 13.88 | 13.71 | 13.78 | 899,594 | +0.03(+0.21%) |
Feb 26, 2010 | 13.85 | 13.91 | 13.67 | 13.75 | 1,198,246 | -0.06(-0.41%) |
Feb 25, 2010 | 13.86 | 13.91 | 13.79 | 13.81 | 919,675 | -0.20(-1.41%) |
Feb 24, 2010 | 13.81 | 14.03 | 13.74 | 14.00 | 2,264,053 | +0.26(+1.90%) |
Feb 23, 2010 | 13.85 | 14.03 | 13.74 | 13.74 | 2,007,837 | -0.18(-1.27%) |
Feb 22, 2010 | 13.86 | 13.95 | 13.81 | 13.92 | 683,600 | +0.13(+0.97%) |
Feb 19, 2010 | 13.79 | 13.85 | 13.67 | 13.79 | 648,177 | -0.01(-0.05%) |
Feb 18, 2010 | 13.67 | 13.80 | 13.60 | 13.79 | 736,432 | +0.16(+1.14%) |
Feb 17, 2010 | 13.72 | 13.75 | 13.56 | 13.64 | 686,714 | -0.03(-0.21%) |
Feb 16, 2010 | 13.58 | 13.67 | 13.45 | 13.67 | 896,106 | +0.08(+0.57%) |
Feb 12, 2010 | 13.38 | 13.59 | 13.59 | 13.59 | 845,211 | +0.08(+0.63%) |
Feb 11, 2010 | 13.26 | 13.50 | 13.16 | 13.50 | 945,196 | +0.18(+1.38%) |
Feb 10, 2010 | 13.51 | 13.58 | 13.27 | 13.32 | 1,215,702 | -0.24(-1.77%) |
Feb 09, 2010 | 13.61 | 13.68 | 13.40 | 13.56 | 883,891 | +0.16(+1.21%) |
Feb 08, 2010 | 13.51 | 13.64 | 13.38 | 13.40 | 1,580,002 | +0.17(+1.28%) |
Feb 05, 2010 | 13.16 | 13.29 | 12.92 | 13.23 | 1,769,965 | +0.08(+0.64%) |
Feb 04, 2010 | 13.20 | 13.30 | 13.07 | 13.14 | 1,673,569 | -0.12(-0.90%) |
Feb 03, 2010 | 13.33 | 13.43 | 13.26 | 13.26 | 1,129,848 | -0.17(-1.26%) |
Feb 02, 2010 | 13.50 | 13.56 | 13.37 | 13.43 | 1,247,884 | +0.00(+0.00%) |
Feb 01, 2010 | 13.23 | 13.51 | 13.13 | 13.43 | 1,685,852 | +0.28(+2.09%) |
Jan 29, 2010 | 13.38 | 13.49 | 13.14 | 13.16 | 1,653,363 | -0.16(-1.17%) |
Jan 28, 2010 | 13.50 | 13.50 | 13.19 | 13.31 | 1,438,106 | -0.20(-1.46%) |
Jan 27, 2010 | 13.35 | 13.51 | 13.30 | 13.51 | 1,433,992 | +0.16(+1.16%) |
Jan 26, 2010 | 13.46 | 13.60 | 13.35 | 13.36 | 1,739,866 | -0.13(-0.94%) |
Jan 25, 2010 | 13.59 | 13.74 | 13.44 | 13.48 | 1,192,891 | -0.03(-0.21%) |
Jan 22, 2010 | 13.61 | 13.79 | 13.36 | 13.51 | 2,498,691 | -0.04(-0.26%) |
Jan 21, 2010 | 13.76 | 13.84 | 13.54 | 13.55 | 2,935,944 | -0.24(-1.74%) |
Jan 20, 2010 | 13.92 | 14.04 | 13.69 | 13.79 | 4,292,256 | -0.58(-4.03%) |
Jan 19, 2010 | 14.36 | 14.53 | 14.07 | 14.36 | 2,318,795 | -0.10(-0.68%) |
Jan 15, 2010 | 14.46 | 14.46 | 14.46 | 14.46 | 1,789,783 | -0.04(-0.24%) |
Jan 14, 2010 | 14.24 | 14.57 | 14.22 | 14.50 | 1,395,713 | +0.17(+1.18%) |
Jan 13, 2010 | 14.09 | 14.39 | 14.03 | 14.33 | 1,406,129 | +0.28(+1.96%) |
Jan 12, 2010 | 13.88 | 14.10 | 13.84 | 14.05 | 1,672,341 | +0.11(+0.81%) |
Jan 11, 2010 | 14.75 | 14.85 | 13.77 | 13.94 | 5,197,531 | -0.87(-5.86%) |
Jan 08, 2010 | 14.54 | 14.83 | 14.48 | 14.81 | 1,622,245 | +0.20(+1.40%) |
Jan 07, 2010 | 14.13 | 14.73 | 14.13 | 14.60 | 2,270,586 | +0.44(+3.14%) |
Jan 06, 2010 | 14.12 | 14.22 | 14.02 | 14.16 | 1,531,462 | -0.05(-0.35%) |
Jan 05, 2010 | 13.79 | 14.21 | 13.76 | 14.21 | 2,285,117 | +0.38(+2.76%) |
Jan 04, 2010 | 13.74 | 13.93 | 13.74 | 13.83 | 1,182,055 | +0.18(+1.34%) |
Dec 31, 2009 | 13.73 | 13.64 | 13.64 | 13.64 | 1,266,470 | -0.13(-0.92%) |
Dec 30, 2009 | 13.79 | 13.92 | 13.74 | 13.77 | 643,005 | -0.15(-1.06%) |
Dec 29, 2009 | 14.09 | 14.11 | 13.90 | 13.92 | 439,953 | -0.16(-1.15%) |
Dec 28, 2009 | 14.11 | 14.23 | 14.03 | 14.08 | 773,108 | -0.01(-0.10%) |
Dec 24, 2009 | 14.03 | 14.11 | 14.02 | 14.10 | 405,220 | +0.06(+0.45%) |
Dec 23, 2009 | 13.94 | 14.06 | 13.83 | 14.03 | 1,071,004 | +0.13(+0.91%) |
Dec 22, 2009 | 13.89 | 13.97 | 13.81 | 13.91 | 1,143,851 | +0.01(+0.05%) |
Dec 21, 2009 | 13.95 | 13.98 | 13.66 | 13.90 | 1,395,318 | +0.07(+0.51%) |
Dec 18, 2009 | 13.61 | 13.83 | 13.52 | 13.83 | 2,898,997 | +0.26(+1.92%) |
Dec 17, 2009 | 13.63 | 13.81 | 13.57 | 13.57 | 928,103 | -0.17(-1.23%) |
Dec 16, 2009 | 13.67 | 13.74 | 13.58 | 13.74 | 807,418 | +0.11(+0.78%) |
Dec 15, 2009 | 13.61 | 13.70 | 13.52 | 13.63 | 1,302,258 | -0.06(-0.46%) |
Dec 14, 2009 | 13.66 | 13.74 | 13.50 | 13.69 | 1,100,010 | +0.07(+0.52%) |
Dec 11, 2009 | 13.50 | 13.64 | 13.43 | 13.62 | 1,247,614 | +0.16(+1.21%) |
Dec 10, 2009 | 13.56 | 13.67 | 13.40 | 13.46 | 1,265,899 | +0.01(+0.05%) |
Dec 09, 2009 | 13.48 | 13.56 | 13.36 | 13.45 | 843,043 | -0.07(-0.52%) |
Dec 08, 2009 | 13.60 | 13.79 | 13.45 | 13.52 | 1,568,793 | -0.21(-1.54%) |
Dec 07, 2009 | 13.74 | 14.05 | 13.70 | 13.74 | 1,125,631 | -0.07(-0.51%) |
Dec 04, 2009 | 13.72 | 14.05 | 13.64 | 13.81 | 2,351,189 | +0.15(+1.08%) |
Dec 03, 2009 | 13.72 | 14.12 | 13.64 | 13.66 | 3,071,604 | -0.08(-0.56%) |
Dec 02, 2009 | 13.35 | 13.74 | 13.35 | 13.74 | 2,143,087 | +0.35(+2.58%) |
Dec 01, 2009 | 13.50 | 13.62 | 13.34 | 13.39 | 2,467,940 | -0.05(-0.37%) |
Nov 30, 2009 | 13.40 | 13.48 | 13.31 | 13.44 | 2,039,815 | +0.06(+0.42%) |
Nov 27, 2009 | 13.09 | 13.55 | 13.09 | 13.38 | 745,060 | -0.17(-1.25%) |
Nov 25, 2009 | 13.45 | 13.61 | 13.44 | 13.55 | 2,245,252 | +0.07(+0.52%) |
Nov 24, 2009 | 13.40 | 13.58 | 13.24 | 13.48 | 3,570,514 | +0.04(+0.31%) |
Nov 23, 2009 | 13.47 | 13.54 | 13.38 | 13.44 | 4,000,770 | +0.11(+0.79%) |
Nov 20, 2009 | 13.38 | 13.56 | 13.29 | 13.33 | 3,056,374 | -0.19(-1.41%) |
Nov 19, 2009 | 13.52 | 13.57 | 13.33 | 13.52 | 2,132,631 | -0.11(-0.83%) |
Nov 18, 2009 | 13.77 | 13.88 | 13.61 | 13.64 | 3,039,008 | -0.18(-1.28%) |
Nov 17, 2009 | 13.33 | 13.86 | 13.27 | 13.81 | 2,095,281 | +0.39(+2.89%) |
Nov 16, 2009 | 13.39 | 13.75 | 13.35 | 13.43 | 2,580,509 | +0.08(+0.58%) |
Nov 13, 2009 | 13.24 | 13.40 | 13.12 | 13.35 | 2,122,614 | +0.09(+0.69%) |
Nov 12, 2009 | 13.31 | 13.41 | 13.24 | 13.26 | 1,899,556 | -0.10(-0.74%) |
Nov 11, 2009 | 13.05 | 13.40 | 13.02 | 13.36 | 2,044,121 | +0.40(+3.05%) |
Nov 10, 2009 | 12.94 | 13.18 | 12.80 | 12.96 | 1,674,246 | -0.09(-0.70%) |
Nov 09, 2009 | 12.64 | 13.09 | 12.64 | 13.05 | 2,720,440 | +0.47(+3.76%) |
Nov 06, 2009 | 12.32 | 12.64 | 12.19 | 12.58 | 1,432,028 | +0.13(+1.02%) |
Nov 05, 2009 | 12.13 | 12.45 | 12.02 | 12.45 | 1,595,194 | +0.39(+3.28%) |
Nov 04, 2009 | 12.18 | 12.28 | 12.03 | 12.06 | 1,524,947 | -0.08(-0.64%) |
Nov 03, 2009 | 11.99 | 12.18 | 11.82 | 12.13 | 1,765,974 | +0.04(+0.29%) |
Nov 02, 2009 | 12.12 | 12.19 | 11.93 | 12.10 | 2,079,664 | +0.00(+0.00%) |
Oct 30, 2009 | 12.47 | 12.49 | 12.06 | 12.10 | 1,986,818 | -0.47(-3.71%) |
Oct 29, 2009 | 12.46 | 12.63 | 12.39 | 12.56 | 2,071,355 | +0.16(+1.31%) |
Oct 28, 2009 | 12.35 | 12.57 | 12.35 | 12.40 | 2,419,780 | +0.06(+0.46%) |
Oct 27, 2009 | 12.55 | 12.66 | 12.29 | 12.35 | 2,902,668 | -0.12(-0.96%) |
Oct 26, 2009 | 12.87 | 12.87 | 12.31 | 12.47 | 3,258,102 | +0.28(+2.26%) |
Oct 23, 2009 | 12.31 | 13.08 | 12.17 | 12.19 | 2,511,942 | +0.08(+0.64%) |
Oct 22, 2009 | 11.03 | 12.21 | 10.94 | 12.11 | 3,427,222 | +1.16(+10.56%) |
Oct 21, 2009 | 11.12 | 11.27 | 10.96 | 10.96 | 1,481,801 | -0.25(-2.27%) |
Oct 20, 2009 | 11.25 | 11.51 | 11.18 | 11.21 | 1,683,502 | -0.25(-2.21%) |
Oct 19, 2009 | 11.51 | 11.59 | 11.30 | 11.46 | 1,847,556 | +0.00(+0.00%) |
Oct 16, 2009 | 11.80 | 11.80 | 11.45 | 11.46 | 2,056,533 | -0.47(-3.90%) |
Oct 15, 2009 | 11.80 | 11.94 | 11.75 | 11.93 | 1,476,260 | +0.11(+0.89%) |
Oct 14, 2009 | 11.87 | 11.94 | 11.74 | 11.82 | 2,074,359 | +0.12(+1.03%) |
Oct 13, 2009 | 11.80 | 11.87 | 11.57 | 11.70 | 1,047,837 | -0.17(-1.43%) |
Oct 12, 2009 | 11.96 | 12.11 | 11.82 | 11.87 | 814,737 | -0.08(-0.65%) |
Oct 09, 2009 | 11.70 | 11.98 | 11.70 | 11.95 | 1,292,943 | +0.23(+1.92%) |
Oct 08, 2009 | 11.93 | 12.01 | 11.64 | 11.73 | 1,997,582 | -0.09(-0.78%) |
Oct 07, 2009 | 11.73 | 11.85 | 11.69 | 11.82 | 981,869 | -0.06(-0.48%) |
Oct 06, 2009 | 11.96 | 12.05 | 11.79 | 11.87 | 1,497,950 | -0.01(-0.12%) |
Oct 05, 2009 | 11.58 | 11.90 | 11.52 | 11.89 | 2,924,293 | +0.38(+3.31%) |
Oct 02, 2009 | 11.58 | 11.69 | 11.42 | 11.51 | 1,779,778 | -0.18(-1.51%) |
Oct 01, 2009 | 11.89 | 12.02 | 11.63 | 11.68 | 2,816,309 | -0.21(-1.78%) |
Sep 30, 2009 | 12.00 | 12.10 | 11.77 | 11.89 | 4,028,513 | -0.08(-0.71%) |
Sep 29, 2009 | 11.94 | 12.21 | 11.85 | 11.98 | 1,842,101 | +0.00(+0.00%) |
Sep 28, 2009 | 11.73 | 12.01 | 11.50 | 11.98 | 1,459,537 | +0.26(+2.23%) |
Sep 25, 2009 | 11.63 | 11.82 | 11.52 | 11.72 | 2,410,980 | -0.01(-0.06%) |
Sep 24, 2009 | 11.78 | 11.85 | 11.58 | 11.73 | 2,048,822 | -0.08(-0.66%) |
Sep 23, 2009 | 11.90 | 11.97 | 11.68 | 11.80 | 1,306,407 | -0.04(-0.30%) |
Sep 22, 2009 | 11.80 | 11.90 | 11.69 | 11.84 | 1,241,566 | +0.07(+0.60%) |
Sep 21, 2009 | 11.57 | 11.90 | 11.50 | 11.77 | 2,088,101 | +0.06(+0.48%) |
Sep 18, 2009 | 11.35 | 11.71 | 11.27 | 11.71 | 5,805,717 | +0.49(+4.34%) |
Sep 17, 2009 | 11.61 | 11.67 | 11.16 | 11.22 | 4,521,257 | -0.16(-1.42%) |
Sep 16, 2009 | 10.91 | 11.68 | 10.78 | 11.39 | 19,323,592 | +0.66(+6.11%) |
Sep 15, 2009 | 10.15 | 10.77 | 10.14 | 10.73 | 1,815,894 | +0.46(+4.46%) |
Sep 14, 2009 | 10.23 | 10.42 | 10.20 | 10.27 | 1,418,378 | -0.09(-0.89%) |
Sep 11, 2009 | 10.37 | 10.43 | 10.30 | 10.36 | 534,067 | +0.01(+0.07%) |
Sep 10, 2009 | 10.27 | 10.36 | 10.18 | 10.36 | 665,417 | +0.05(+0.48%) |
Sep 09, 2009 | 10.16 | 10.34 | 10.13 | 10.31 | 709,162 | +0.10(+0.97%) |
Sep 08, 2009 | 10.21 | 10.29 | 10.12 | 10.21 | 746,881 | +0.06(+0.62%) |
Sep 04, 2009 | 10.03 | 10.15 | 9.997 | 10.15 | 402,811 | +0.08(+0.84%) |
Sep 03, 2009 | 10.08 | 10.26 | 9.905 | 10.06 | 970,273 | +0.00(+0.00%) |
Sep 02, 2009 | 10.06 | 10.18 | 10.02 | 10.06 | 925,199 | -0.07(-0.70%) |
Sep 01, 2009 | 10.41 | 10.50 | 10.12 | 10.13 | 1,570,448 | -0.34(-3.24%) |
Aug 31, 2009 | 10.63 | 10.74 | 10.41 | 10.47 | 1,331,863 | -0.31(-2.88%) |
Aug 28, 2009 | 10.69 | 10.84 | 10.56 | 10.78 | 843,734 | +0.20(+1.87%) |
Aug 27, 2009 | 10.59 | 10.67 | 10.43 | 10.58 | 496,905 | -0.04(-0.33%) |
Aug 26, 2009 | 10.51 | 10.72 | 10.48 | 10.62 | 720,473 | +0.01(+0.07%) |
Aug 25, 2009 | 10.68 | 10.71 | 10.41 | 10.61 | 789,261 | +0.02(+0.20%) |
Aug 24, 2009 | 10.51 | 10.79 | 10.46 | 10.59 | 1,089,060 | +0.07(+0.67%) |
Aug 21, 2009 | 10.19 | 10.54 | 10.12 | 10.52 | 877,072 | +0.42(+4.19%) |
Aug 20, 2009 | 10.24 | 10.33 | 10.00 | 10.10 | 831,745 | -0.19(-1.85%) |
Aug 19, 2009 | 10.11 | 10.46 | 10.09 | 10.29 | 791,020 | +0.09(+0.90%) |
Aug 18, 2009 | 10.19 | 10.36 | 10.08 | 10.19 | 1,341,916 | +0.08(+0.84%) |
Aug 17, 2009 | 10.18 | 10.24 | 10.06 | 10.11 | 724,926 | -0.24(-2.32%) |
Aug 14, 2009 | 10.47 | 10.58 | 10.20 | 10.35 | 390,958 | -0.17(-1.61%) |
Aug 13, 2009 | 10.48 | 10.66 | 10.34 | 10.52 | 501,659 | +0.11(+1.08%) |
Aug 12, 2009 | 10.21 | 10.51 | 10.21 | 10.41 | 631,433 | +0.17(+1.65%) |
Aug 11, 2009 | 10.80 | 10.92 | 10.20 | 10.24 | 1,081,260 | -0.65(-5.96%) |
Aug 10, 2009 | 10.84 | 11.08 | 10.82 | 10.89 | 713,312 | -0.12(-1.09%) |
Aug 07, 2009 | 10.50 | 11.03 | 10.50 | 11.01 | 1,721,203 | +0.58(+5.55%) |
Aug 06, 2009 | 10.51 | 10.57 | 10.23 | 10.43 | 684,608 | -0.08(-0.74%) |
Aug 05, 2009 | 10.47 | 10.53 | 10.36 | 10.51 | 799,151 | +0.02(+0.20%) |
Aug 04, 2009 | 9.990 | 10.51 | 9.891 | 10.48 | 1,306,827 | +0.35(+3.48%) |
Aug 03, 2009 | 9.926 | 10.17 | 9.842 | 10.13 | 852,736 | +0.30(+3.09%) |
Jul 31, 2009 | 9.870 | 9.934 | 9.672 | 9.828 | 777,082 | -0.05(-0.50%) |
Jul 30, 2009 | 9.934 | 10.00 | 9.764 | 9.877 | 872,985 | +0.04(+0.36%) |
Jul 29, 2009 | 9.799 | 9.884 | 9.694 | 9.842 | 673,351 | -0.01(-0.14%) |
Jul 28, 2009 | 9.672 | 9.898 | 9.609 | 9.856 | 881,459 | +0.11(+1.16%) |
Jul 27, 2009 | 9.348 | 9.828 | 9.186 | 9.743 | 1,209,503 | +0.43(+4.62%) |
Jul 24, 2009 | 9.242 | 9.581 | 9.235 | 9.313 | 1,088,000 | -0.04(-0.45%) |
Jul 23, 2009 | 9.313 | 9.418 | 9.143 | 9.355 | 3,308,410 | +0.11(+1.14%) |
Jul 22, 2009 | 9.087 | 9.426 | 9.023 | 9.249 | 1,168,031 | +0.06(+0.61%) |
Jul 21, 2009 | 9.651 | 9.701 | 9.122 | 9.193 | 1,294,657 | -0.42(-4.40%) |
Jul 20, 2009 | 9.447 | 9.736 | 9.418 | 9.616 | 790,359 | +0.20(+2.17%) |
Jul 17, 2009 | 9.658 | 9.778 | 9.348 | 9.411 | 930,093 | -0.21(-2.20%) |
Jul 16, 2009 | 9.433 | 9.701 | 9.376 | 9.623 | 927,119 | +0.13(+1.34%) |
Jul 15, 2009 | 9.348 | 9.517 | 9.260 | 9.496 | 1,556,686 | +0.26(+2.83%) |
Jul 14, 2009 | 9.235 | 9.351 | 9.087 | 9.235 | 1,265,573 | +0.00(+0.00%) |
Jul 13, 2009 | 8.875 | 9.256 | 8.769 | 9.235 | 1,591,872 | +0.50(+5.74%) |
Jul 10, 2009 | 8.748 | 8.896 | 8.593 | 8.734 | 949,664 | -0.01(-0.08%) |
Jul 09, 2009 | 8.727 | 8.840 | 8.678 | 8.741 | 783,203 | +0.18(+2.06%) |
Jul 08, 2009 | 8.692 | 8.875 | 8.438 | 8.565 | 1,590,498 | -0.08(-0.98%) |
Jul 07, 2009 | 9.094 | 9.165 | 8.635 | 8.649 | 1,552,672 | -0.43(-4.74%) |
Jul 06, 2009 | 8.861 | 9.115 | 8.861 | 9.080 | 1,337,157 | +0.20(+2.31%) |
Jul 02, 2009 | 9.235 | 9.291 | 8.868 | 8.875 | 938,143 | -0.46(-4.91%) |
Jul 01, 2009 | 9.214 | 9.404 | 9.023 | 9.334 | 759,509 | +0.16(+1.77%) |
Jun 30, 2009 | 9.186 | 9.341 | 8.981 | 9.172 | 906,996 | -0.08(-0.84%) |
Jun 29, 2009 | 9.263 | 9.263 | 9.016 | 9.249 | 922,353 | -0.01(-0.08%) |
Jun 26, 2009 | 9.094 | 9.362 | 8.995 | 9.256 | 1,140,136 | +0.12(+1.31%) |
Jun 25, 2009 | 8.847 | 9.136 | 8.769 | 9.136 | 949,603 | +0.14(+1.57%) |
Jun 24, 2009 | 9.059 | 9.094 | 8.942 | 8.995 | 765,696 | -0.01(-0.08%) |
Jun 23, 2009 | 9.016 | 9.179 | 8.911 | 9.002 | 887,215 | +0.06(+0.63%) |
Jun 22, 2009 | 9.165 | 9.193 | 8.939 | 8.946 | 1,239,780 | -0.30(-3.21%) |
Jun 19, 2009 | 9.165 | 9.270 | 9.108 | 9.242 | 1,052,662 | +0.01(+0.08%) |
Jun 18, 2009 | 9.256 | 9.284 | 9.122 | 9.235 | 807,835 | +0.02(+0.23%) |
Jun 17, 2009 | 9.242 | 9.517 | 9.087 | 9.214 | 1,422,443 | -0.22(-2.32%) |
Jun 16, 2009 | 9.560 | 9.687 | 9.390 | 9.433 | 731,068 | -0.09(-0.96%) |
Jun 15, 2009 | 9.524 | 9.672 | 9.404 | 9.524 | 1,022,989 | -0.08(-0.81%) |
Jun 12, 2009 | 9.630 | 9.736 | 9.482 | 9.602 | 452,826 | -0.07(-0.73%) |
Jun 11, 2009 | 9.524 | 9.807 | 9.489 | 9.672 | 825,154 | +0.16(+1.63%) |
Jun 10, 2009 | 9.651 | 9.672 | 9.461 | 9.517 | 1,129,385 | -0.04(-0.37%) |
Jun 09, 2009 | 9.440 | 9.602 | 9.362 | 9.553 | 859,830 | +0.16(+1.73%) |
Jun 08, 2009 | 9.334 | 9.433 | 9.228 | 9.390 | 736,432 | +0.09(+0.99%) |
Jun 05, 2009 | 9.482 | 9.567 | 9.179 | 9.299 | 1,155,190 | -0.15(-1.57%) |
Jun 04, 2009 | 9.263 | 9.461 | 9.129 | 9.447 | 767,601 | +0.23(+2.45%) |
Jun 03, 2009 | 9.193 | 9.348 | 9.136 | 9.221 | 769,877 | -0.03(-0.31%) |
Jun 02, 2009 | 9.172 | 9.411 | 9.080 | 9.249 | 1,071,701 | +0.08(+0.85%) |
Jun 01, 2009 | 9.447 | 9.447 | 9.045 | 9.172 | 2,347,689 | -0.06(-0.61%) |
May 29, 2009 | 9.073 | 9.256 | 8.918 | 9.228 | 1,048,909 | +0.20(+2.19%) |
May 28, 2009 | 8.769 | 9.052 | 8.678 | 9.030 | 1,746,800 | +0.49(+5.70%) |
May 27, 2009 | 8.586 | 9.009 | 8.452 | 8.544 | 2,973,939 | -0.05(-0.57%) |
May 26, 2009 | 7.937 | 8.593 | 7.937 | 8.593 | 1,520,302 | +0.60(+7.50%) |
May 22, 2009 | 8.015 | 8.113 | 7.909 | 7.993 | 1,015,931 | -0.01(-0.18%) |
May 21, 2009 | 8.269 | 8.332 | 7.993 | 8.007 | 1,610,978 | -0.34(-4.06%) |
May 20, 2009 | 8.487 | 8.706 | 8.226 | 8.346 | 1,459,286 | -0.11(-1.25%) |
May 19, 2009 | 8.741 | 8.791 | 8.445 | 8.452 | 1,262,011 | -0.42(-4.69%) |
May 18, 2009 | 8.649 | 8.868 | 8.607 | 8.868 | 1,389,942 | +0.37(+4.40%) |
May 15, 2009 | 8.776 | 8.805 | 8.480 | 8.494 | 980,154 | -0.31(-3.53%) |
May 14, 2009 | 8.861 | 8.988 | 8.628 | 8.805 | 1,937,098 | +0.04(+0.48%) |
May 13, 2009 | 9.045 | 9.045 | 8.762 | 8.762 | 2,272,119 | -0.41(-4.46%) |
May 12, 2009 | 9.468 | 9.701 | 9.073 | 9.172 | 1,328,744 | -0.22(-2.33%) |
May 11, 2009 | 9.355 | 9.616 | 9.256 | 9.390 | 2,799,004 | -0.10(-1.04%) |
May 08, 2009 | 9.016 | 9.538 | 8.946 | 9.489 | 2,863,258 | +0.67(+7.60%) |
May 07, 2009 | 9.172 | 9.376 | 8.699 | 8.819 | 2,181,411 | -0.32(-3.47%) |
May 06, 2009 | 9.299 | 9.348 | 8.932 | 9.136 | 3,362,350 | -0.05(-0.54%) |
May 05, 2009 | 9.687 | 9.722 | 9.080 | 9.186 | 2,149,009 | -0.49(-5.03%) |
May 04, 2009 | 9.334 | 9.757 | 9.214 | 9.672 | 3,519,215 | +0.47(+5.14%) |