Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.43 | 12.45 | 12.31 | 12.37 | 17,415 | -0.05(-0.41%) |
Apr 29, 2010 | 12.26 | 12.42 | 12.10 | 12.42 | 28,404 | +0.23(+1.89%) |
Apr 28, 2010 | 12.20 | 12.37 | 12.11 | 12.19 | 32,539 | -0.07(-0.57%) |
Apr 27, 2010 | 12.36 | 12.48 | 12.25 | 12.26 | 18,188 | -0.10(-0.81%) |
Apr 26, 2010 | 12.30 | 12.60 | 12.30 | 12.36 | 35,276 | +0.06(+0.48%) |
Apr 23, 2010 | 12.30 | 12.35 | 12.22 | 12.30 | 21,867 | +0.00(+0.01%) |
Apr 22, 2010 | 11.87 | 12.84 | 11.87 | 12.30 | 231,088 | +0.41(+3.45%) |
Apr 21, 2010 | 11.94 | 11.98 | 11.87 | 11.89 | 15,118 | -0.11(-0.92%) |
Apr 20, 2010 | 11.90 | 12.00 | 11.86 | 12.00 | 14,529 | +0.10(+0.84%) |
Apr 19, 2010 | 11.82 | 11.90 | 11.81 | 11.90 | 14,341 | +0.02(+0.17%) |
Apr 16, 2010 | 11.89 | 11.89 | 11.81 | 11.88 | 16,493 | +0.04(+0.34%) |
Apr 15, 2010 | 11.82 | 11.95 | 11.81 | 11.84 | 19,487 | -0.00(-0.01%) |
Apr 14, 2010 | 11.85 | 11.86 | 11.82 | 11.84 | 19,198 | +0.02(+0.18%) |
Apr 13, 2010 | 11.81 | 11.92 | 11.76 | 11.82 | 16,735 | -0.02(-0.17%) |
Apr 12, 2010 | 11.82 | 11.91 | 11.70 | 11.84 | 37,329 | -0.00(-0.00%) |
Apr 09, 2010 | 11.88 | 11.94 | 11.83 | 11.84 | 7,885 | -0.05(-0.39%) |
Apr 08, 2010 | 11.75 | 11.94 | 11.71 | 11.89 | 27,500 | +0.09(+0.74%) |
Apr 07, 2010 | 11.87 | 11.88 | 11.80 | 11.80 | 26,288 | -0.01(-0.13%) |
Apr 06, 2010 | 11.90 | 11.90 | 11.78 | 11.81 | 17,031 | -0.05(-0.38%) |
Apr 05, 2010 | 11.88 | 11.93 | 11.82 | 11.86 | 15,451 | -0.02(-0.17%) |
Apr 01, 2010 | 11.84 | 11.88 | 11.88 | 11.88 | 15,200 | +0.06(+0.51%) |
Mar 31, 2010 | 11.70 | 11.82 | 11.70 | 11.82 | 23,341 | +0.06(+0.51%) |
Mar 30, 2010 | 11.80 | 11.80 | 11.70 | 11.76 | 29,443 | -0.06(-0.51%) |
Mar 29, 2010 | 11.85 | 11.88 | 11.80 | 11.82 | 11,226 | -0.08(-0.67%) |
Mar 26, 2010 | 11.97 | 12.00 | 11.85 | 11.90 | 23,670 | -0.05(-0.42%) |
Mar 25, 2010 | 11.93 | 12.11 | 11.90 | 11.95 | 11,678 | +0.05(+0.42%) |
Mar 24, 2010 | 11.97 | 12.08 | 11.88 | 11.90 | 15,574 | -0.05(-0.42%) |
Mar 23, 2010 | 11.99 | 12.04 | 11.95 | 11.95 | 12,560 | +0.01(+0.05%) |
Mar 22, 2010 | 11.88 | 12.07 | 11.88 | 11.94 | 17,491 | +0.00(+0.03%) |
Mar 19, 2010 | 12.09 | 12.11 | 11.91 | 11.94 | 16,767 | -0.07(-0.58%) |
Mar 18, 2010 | 12.14 | 12.40 | 11.95 | 12.01 | 17,586 | -0.15(-1.22%) |
Mar 17, 2010 | 12.04 | 12.23 | 12.04 | 12.16 | 23,088 | +0.17(+1.40%) |
Mar 16, 2010 | 11.84 | 12.07 | 11.80 | 11.99 | 36,364 | +0.12(+1.01%) |
Mar 15, 2010 | 11.86 | 11.87 | 11.81 | 11.87 | 35,535 | +0.03(+0.22%) |
Mar 12, 2010 | 11.76 | 11.90 | 11.73 | 11.84 | 18,292 | +0.06(+0.49%) |
Mar 11, 2010 | 11.80 | 11.81 | 11.68 | 11.79 | 28,425 | -0.06(-0.55%) |
Mar 10, 2010 | 11.85 | 11.93 | 11.76 | 11.85 | 24,518 | -0.03(-0.25%) |
Mar 09, 2010 | 11.75 | 11.88 | 11.75 | 11.88 | 14,692 | +0.11(+0.93%) |
Mar 08, 2010 | 11.86 | 11.86 | 11.77 | 11.77 | 14,130 | -0.06(-0.54%) |
Mar 05, 2010 | 11.81 | 11.84 | 11.72 | 11.83 | 32,041 | +0.04(+0.37%) |
Mar 04, 2010 | 11.70 | 11.79 | 11.65 | 11.79 | 11,165 | +0.08(+0.70%) |
Mar 03, 2010 | 11.73 | 11.74 | 11.69 | 11.71 | 10,851 | +0.00(+0.01%) |
Mar 02, 2010 | 11.73 | 11.75 | 11.65 | 11.71 | 17,572 | +0.01(+0.06%) |
Mar 01, 2010 | 11.60 | 11.70 | 11.55 | 11.70 | 17,179 | +0.15(+1.30%) |
Feb 26, 2010 | 11.50 | 11.57 | 11.45 | 11.55 | 15,599 | +0.05(+0.43%) |
Feb 25, 2010 | 11.48 | 11.55 | 11.36 | 11.50 | 17,863 | +0.00(+0.00%) |
Feb 24, 2010 | 11.42 | 11.57 | 11.42 | 11.50 | 13,613 | -0.03(-0.26%) |
Feb 23, 2010 | 11.51 | 11.58 | 11.41 | 11.53 | 30,526 | +0.05(+0.43%) |
Feb 22, 2010 | 11.51 | 11.54 | 11.45 | 11.48 | 16,755 | -0.02(-0.17%) |
Feb 19, 2010 | 11.49 | 11.64 | 11.27 | 11.50 | 22,511 | +0.01(+0.09%) |
Feb 18, 2010 | 11.64 | 11.66 | 11.11 | 11.49 | 33,942 | -0.11(-0.95%) |
Feb 17, 2010 | 11.51 | 11.63 | 11.51 | 11.60 | 19,072 | +0.04(+0.35%) |
Feb 16, 2010 | 11.47 | 11.65 | 11.47 | 11.56 | 25,089 | +0.10(+0.87%) |
Feb 12, 2010 | 11.45 | 11.46 | 11.46 | 11.46 | 8,300 | -0.01(-0.09%) |
Feb 11, 2010 | 11.43 | 11.56 | 11.42 | 11.47 | 19,543 | +0.07(+0.61%) |
Feb 10, 2010 | 11.36 | 11.43 | 11.27 | 11.40 | 29,903 | +0.09(+0.79%) |
Feb 09, 2010 | 11.26 | 11.33 | 11.20 | 11.31 | 28,134 | +0.14(+1.25%) |
Feb 08, 2010 | 11.19 | 11.26 | 10.98 | 11.17 | 23,144 | -0.08(-0.71%) |
Feb 05, 2010 | 11.83 | 11.83 | 10.76 | 11.25 | 106,906 | -0.58(-4.90%) |
Feb 04, 2010 | 12.00 | 12.05 | 11.80 | 11.83 | 35,518 | -0.20(-1.66%) |
Feb 03, 2010 | 11.99 | 12.10 | 11.99 | 12.03 | 6,975 | +0.03(+0.25%) |
Feb 02, 2010 | 11.78 | 12.01 | 11.78 | 12.00 | 26,331 | +0.15(+1.27%) |
Feb 01, 2010 | 11.89 | 11.93 | 11.70 | 11.85 | 38,492 | -0.05(-0.42%) |
Jan 29, 2010 | 11.93 | 12.02 | 11.61 | 11.90 | 61,890 | -0.10(-0.83%) |
Jan 28, 2010 | 12.15 | 12.18 | 12.00 | 12.00 | 26,965 | -0.14(-1.15%) |
Jan 27, 2010 | 12.10 | 12.14 | 12.02 | 12.14 | 12,652 | -0.03(-0.25%) |
Jan 26, 2010 | 12.17 | 12.17 | 12.09 | 12.17 | 20,229 | -0.01(-0.08%) |
Jan 25, 2010 | 12.22 | 12.22 | 12.11 | 12.18 | 14,129 | +0.03(+0.25%) |
Jan 22, 2010 | 12.24 | 12.25 | 12.11 | 12.15 | 24,988 | -0.10(-0.82%) |
Jan 21, 2010 | 12.40 | 12.40 | 12.20 | 12.25 | 39,936 | -0.16(-1.29%) |
Jan 20, 2010 | 12.41 | 12.46 | 12.40 | 12.41 | 20,813 | +0.02(+0.16%) |
Jan 19, 2010 | 12.53 | 12.65 | 12.35 | 12.39 | 36,611 | +0.01(+0.08%) |
Jan 15, 2010 | 12.53 | 12.38 | 12.38 | 12.38 | 16,300 | -0.11(-0.88%) |
Jan 14, 2010 | 12.33 | 12.54 | 12.32 | 12.49 | 33,239 | +0.17(+1.38%) |
Jan 13, 2010 | 12.23 | 12.42 | 12.19 | 12.32 | 20,299 | +0.09(+0.74%) |
Jan 12, 2010 | 12.23 | 12.33 | 12.23 | 12.23 | 20,438 | -0.02(-0.16%) |
Jan 11, 2010 | 12.11 | 12.27 | 12.11 | 12.25 | 14,099 | +0.14(+1.16%) |
Jan 08, 2010 | 12.26 | 12.26 | 12.03 | 12.11 | 40,523 | -0.20(-1.62%) |
Jan 07, 2010 | 12.34 | 12.36 | 12.15 | 12.31 | 31,314 | +0.01(+0.08%) |
Jan 06, 2010 | 12.33 | 12.36 | 12.13 | 12.30 | 21,613 | -0.05(-0.40%) |
Jan 05, 2010 | 12.48 | 12.48 | 12.27 | 12.35 | 28,561 | -0.07(-0.57%) |
Jan 04, 2010 | 12.46 | 12.49 | 12.42 | 12.42 | 16,099 | -0.04(-0.32%) |
Dec 31, 2009 | 12.46 | 12.46 | 12.46 | 12.46 | 23,100 | +0.08(+0.65%) |
Dec 30, 2009 | 12.56 | 12.56 | 12.38 | 12.38 | 34,156 | -0.19(-1.51%) |
Dec 29, 2009 | 12.63 | 12.72 | 12.41 | 12.57 | 61,054 | +0.17(+1.37%) |
Dec 28, 2009 | 12.40 | 12.42 | 12.37 | 12.40 | 12,752 | +0.04(+0.33%) |
Dec 24, 2009 | 12.37 | 12.39 | 12.31 | 12.36 | 6,174 | +0.01(+0.08%) |
Dec 23, 2009 | 12.16 | 12.36 | 12.16 | 12.35 | 8,888 | +0.20(+1.65%) |
Dec 22, 2009 | 11.90 | 12.28 | 11.90 | 12.15 | 70,190 | +0.19(+1.59%) |
Dec 21, 2009 | 12.12 | 12.12 | 11.91 | 11.96 | 24,176 | -0.14(-1.16%) |
Dec 18, 2009 | 12.20 | 12.22 | 12.07 | 12.10 | 21,801 | -0.13(-1.06%) |
Dec 17, 2009 | 12.35 | 12.36 | 12.15 | 12.23 | 25,748 | -0.12(-0.98%) |
Dec 16, 2009 | 12.53 | 12.53 | 12.20 | 12.35 | 55,658 | -0.17(-1.36%) |
Dec 15, 2009 | 12.50 | 12.59 | 12.44 | 12.52 | 17,737 | +0.01(+0.08%) |
Dec 14, 2009 | 12.47 | 12.51 | 12.46 | 12.51 | 41,066 | -0.01(-0.08%) |
Dec 11, 2009 | 12.54 | 12.56 | 12.41 | 12.52 | 19,040 | +0.05(+0.40%) |
Dec 10, 2009 | 12.45 | 12.49 | 12.38 | 12.47 | 15,977 | +0.14(+1.11%) |
Dec 09, 2009 | 12.54 | 12.54 | 12.33 | 12.33 | 40,483 | -0.17(-1.34%) |
Dec 08, 2009 | 12.58 | 12.71 | 12.50 | 12.50 | 34,624 | -0.19(-1.50%) |
Dec 07, 2009 | 12.77 | 12.77 | 12.67 | 12.69 | 24,814 | -0.05(-0.39%) |
Dec 04, 2009 | 12.72 | 12.78 | 12.67 | 12.74 | 18,014 | +0.04(+0.31%) |
Dec 03, 2009 | 12.63 | 12.76 | 12.63 | 12.70 | 18,953 | -0.01(-0.08%) |
Dec 02, 2009 | 12.59 | 12.76 | 12.59 | 12.71 | 25,850 | -0.04(-0.31%) |
Dec 01, 2009 | 12.78 | 12.78 | 12.66 | 12.75 | 16,167 | +0.08(+0.63%) |
Nov 30, 2009 | 12.64 | 12.68 | 12.61 | 12.67 | 23,485 | +0.00(+0.00%) |
Nov 27, 2009 | 12.44 | 12.72 | 12.44 | 12.67 | 5,644 | -0.04(-0.31%) |
Nov 25, 2009 | 12.64 | 12.72 | 12.50 | 12.71 | 35,599 | +0.06(+0.47%) |
Nov 24, 2009 | 12.66 | 12.66 | 12.60 | 12.65 | 27,591 | +0.01(+0.08%) |
Nov 23, 2009 | 12.58 | 12.72 | 12.54 | 12.64 | 24,135 | +0.19(+1.53%) |
Nov 20, 2009 | 12.50 | 12.55 | 12.41 | 12.45 | 34,184 | -0.05(-0.40%) |
Nov 19, 2009 | 12.47 | 12.50 | 12.45 | 12.50 | 29,861 | +0.00(+0.00%) |
Nov 18, 2009 | 12.41 | 12.50 | 12.40 | 12.50 | 37,078 | +0.12(+0.94%) |
Nov 17, 2009 | 12.25 | 12.38 | 12.25 | 12.38 | 20,633 | +0.03(+0.27%) |
Nov 16, 2009 | 12.25 | 12.36 | 12.22 | 12.35 | 26,636 | +0.08(+0.65%) |
Nov 13, 2009 | 12.26 | 12.29 | 12.15 | 12.27 | 26,897 | +0.01(+0.08%) |
Nov 12, 2009 | 12.32 | 12.34 | 12.20 | 12.26 | 20,852 | -0.08(-0.65%) |
Nov 11, 2009 | 12.37 | 12.37 | 12.29 | 12.34 | 35,493 | +0.05(+0.41%) |
Nov 10, 2009 | 12.16 | 12.30 | 12.16 | 12.29 | 18,760 | +0.07(+0.57%) |
Nov 09, 2009 | 12.11 | 12.23 | 12.10 | 12.22 | 14,613 | +0.17(+1.41%) |
Nov 06, 2009 | 11.93 | 12.12 | 11.90 | 12.05 | 22,535 | -0.02(-0.17%) |
Nov 05, 2009 | 12.00 | 12.07 | 11.95 | 12.07 | 29,554 | +0.12(+1.00%) |
Nov 04, 2009 | 11.82 | 11.95 | 11.74 | 11.95 | 32,592 | +0.23(+1.95%) |
Nov 03, 2009 | 11.45 | 11.75 | 11.45 | 11.72 | 19,407 | +0.17(+1.49%) |
Nov 02, 2009 | 11.76 | 11.76 | 11.43 | 11.55 | 44,459 | -0.15(-1.28%) |
Oct 30, 2009 | 11.71 | 11.91 | 11.65 | 11.70 | 42,173 | -0.11(-0.93%) |
Oct 29, 2009 | 11.77 | 11.83 | 11.70 | 11.81 | 34,608 | +0.28(+2.43%) |
Oct 28, 2009 | 12.07 | 12.07 | 11.31 | 11.53 | 127,498 | -0.59(-4.87%) |
Oct 27, 2009 | 12.15 | 12.16 | 11.92 | 12.12 | 39,510 | +0.04(+0.35%) |
Oct 26, 2009 | 12.29 | 12.35 | 11.99 | 12.08 | 40,953 | -0.19(-1.56%) |
Oct 23, 2009 | 12.26 | 12.27 | 12.22 | 12.27 | 27,848 | -0.07(-0.53%) |
Oct 22, 2009 | 12.17 | 12.37 | 12.17 | 12.34 | 28,247 | +0.19(+1.53%) |
Oct 21, 2009 | 12.11 | 12.42 | 12.05 | 12.15 | 39,719 | -0.01(-0.08%) |
Oct 20, 2009 | 12.15 | 12.21 | 12.15 | 12.16 | 11,300 | -0.11(-0.90%) |
Oct 19, 2009 | 12.40 | 12.44 | 12.23 | 12.27 | 47,817 | -0.13(-1.05%) |
Oct 16, 2009 | 12.38 | 12.48 | 12.31 | 12.40 | 42,008 | -0.00(-0.04%) |
Oct 15, 2009 | 12.24 | 12.43 | 12.22 | 12.40 | 40,740 | +0.16(+1.35%) |
Oct 14, 2009 | 12.35 | 12.35 | 12.06 | 12.24 | 43,289 | +0.01(+0.08%) |
Oct 13, 2009 | 12.51 | 12.56 | 12.23 | 12.23 | 49,608 | -0.22(-1.77%) |
Oct 12, 2009 | 12.49 | 12.65 | 12.36 | 12.45 | 35,640 | +0.01(+0.08%) |
Oct 09, 2009 | 12.47 | 12.48 | 12.41 | 12.44 | 32,134 | -0.06(-0.48%) |
Oct 08, 2009 | 12.46 | 12.59 | 12.35 | 12.50 | 71,543 | +0.20(+1.63%) |
Oct 07, 2009 | 12.35 | 12.47 | 12.26 | 12.30 | 54,742 | +0.04(+0.33%) |
Oct 06, 2009 | 12.05 | 12.29 | 12.00 | 12.26 | 51,896 | +0.30(+2.51%) |
Oct 05, 2009 | 11.94 | 11.98 | 11.85 | 11.96 | 56,283 | +0.19(+1.61%) |
Oct 02, 2009 | 11.77 | 11.94 | 11.70 | 11.77 | 31,906 | -0.05(-0.42%) |
Oct 01, 2009 | 12.06 | 12.06 | 11.82 | 11.82 | 46,891 | -0.08(-0.67%) |
Sep 30, 2009 | 11.68 | 11.90 | 11.56 | 11.90 | 25,691 | +0.35(+3.03%) |
Sep 29, 2009 | 11.66 | 11.80 | 11.52 | 11.55 | 24,510 | -0.20(-1.70%) |
Sep 28, 2009 | 11.70 | 12.14 | 11.65 | 11.75 | 43,017 | -0.05(-0.42%) |
Sep 25, 2009 | 11.66 | 11.80 | 11.54 | 11.80 | 42,292 | +0.20(+1.72%) |
Sep 24, 2009 | 11.85 | 11.85 | 11.53 | 11.60 | 39,153 | -0.20(-1.69%) |
Sep 23, 2009 | 11.75 | 11.94 | 11.75 | 11.80 | 50,233 | +0.07(+0.60%) |
Sep 22, 2009 | 11.60 | 11.80 | 11.60 | 11.73 | 50,936 | +0.13(+1.12%) |
Sep 21, 2009 | 11.44 | 11.60 | 11.42 | 11.60 | 46,315 | +0.12(+1.05%) |
Sep 18, 2009 | 11.50 | 11.50 | 11.40 | 11.48 | 30,130 | +0.03(+0.26%) |
Sep 17, 2009 | 11.44 | 11.55 | 11.40 | 11.45 | 48,243 | -0.05(-0.43%) |
Sep 16, 2009 | 11.50 | 11.54 | 11.41 | 11.50 | 31,102 | +0.10(+0.89%) |
Sep 15, 2009 | 11.30 | 11.49 | 11.15 | 11.40 | 43,558 | +0.11(+0.96%) |
Sep 14, 2009 | 10.93 | 11.29 | 10.93 | 11.29 | 56,462 | +0.25(+2.26%) |
Sep 11, 2009 | 11.09 | 11.12 | 11.03 | 11.04 | 36,359 | -0.02(-0.18%) |
Sep 10, 2009 | 11.02 | 11.12 | 10.88 | 11.06 | 32,513 | +0.06(+0.55%) |
Sep 09, 2009 | 11.03 | 11.04 | 10.98 | 11.00 | 11,540 | +0.00(+0.00%) |
Sep 08, 2009 | 11.20 | 11.20 | 10.97 | 11.00 | 20,729 | +0.05(+0.46%) |
Sep 04, 2009 | 10.92 | 10.96 | 10.89 | 10.95 | 20,438 | +0.03(+0.27%) |
Sep 03, 2009 | 10.90 | 10.99 | 10.86 | 10.92 | 33,519 | +0.07(+0.65%) |
Sep 02, 2009 | 10.64 | 10.85 | 10.58 | 10.85 | 30,030 | +0.17(+1.59%) |
Sep 01, 2009 | 10.71 | 10.77 | 10.68 | 10.68 | 15,045 | -0.08(-0.74%) |
Aug 31, 2009 | 10.75 | 10.79 | 10.75 | 10.76 | 4,746 | -0.07(-0.65%) |
Aug 28, 2009 | 11.00 | 11.00 | 10.70 | 10.83 | 31,455 | +0.08(+0.74%) |
Aug 27, 2009 | 10.75 | 10.76 | 10.65 | 10.75 | 18,803 | -0.06(-0.56%) |
Aug 26, 2009 | 10.95 | 11.02 | 10.81 | 10.81 | 38,896 | -0.14(-1.28%) |
Aug 25, 2009 | 10.86 | 10.95 | 10.84 | 10.95 | 22,522 | +0.06(+0.55%) |
Aug 24, 2009 | 10.84 | 10.94 | 10.80 | 10.89 | 19,968 | +0.08(+0.74%) |
Aug 21, 2009 | 10.84 | 10.89 | 10.78 | 10.81 | 9,963 | -0.03(-0.28%) |
Aug 20, 2009 | 10.90 | 10.90 | 10.72 | 10.84 | 25,501 | +0.10(+0.93%) |
Aug 19, 2009 | 10.66 | 10.74 | 10.63 | 10.74 | 31,880 | +0.04(+0.34%) |
Aug 18, 2009 | 10.69 | 10.70 | 10.62 | 10.70 | 18,837 | +0.01(+0.13%) |
Aug 17, 2009 | 10.70 | 10.74 | 10.61 | 10.69 | 44,527 | -0.15(-1.38%) |
Aug 14, 2009 | 10.93 | 11.00 | 10.70 | 10.84 | 15,077 | -0.01(-0.09%) |
Aug 13, 2009 | 10.99 | 10.99 | 10.81 | 10.85 | 17,148 | -0.05(-0.46%) |
Aug 12, 2009 | 10.76 | 10.90 | 10.76 | 10.90 | 20,349 | +0.18(+1.68%) |
Aug 11, 2009 | 10.95 | 10.95 | 10.71 | 10.72 | 22,625 | -0.14(-1.29%) |
Aug 10, 2009 | 10.81 | 10.89 | 10.70 | 10.86 | 31,795 | +0.01(+0.09%) |
Aug 07, 2009 | 10.77 | 10.85 | 10.73 | 10.85 | 22,180 | +0.17(+1.59%) |
Aug 06, 2009 | 10.75 | 10.78 | 10.63 | 10.68 | 28,845 | +0.00(+0.00%) |
Aug 05, 2009 | 10.70 | 10.85 | 10.68 | 10.68 | 32,280 | -0.07(-0.65%) |
Aug 04, 2009 | 10.80 | 10.80 | 10.69 | 10.75 | 25,321 | +0.03(+0.28%) |
Aug 03, 2009 | 10.96 | 10.96 | 10.72 | 10.72 | 30,635 | -0.05(-0.46%) |
Jul 31, 2009 | 11.07 | 11.07 | 10.74 | 10.77 | 21,083 | +0.02(+0.19%) |
Jul 30, 2009 | 10.87 | 10.94 | 10.74 | 10.75 | 18,086 | +0.00(+0.00%) |
Jul 29, 2009 | 10.93 | 10.93 | 10.74 | 10.75 | 18,325 | -0.07(-0.65%) |
Jul 28, 2009 | 10.86 | 10.97 | 10.80 | 10.82 | 16,404 | +0.06(+0.56%) |
Jul 27, 2009 | 10.83 | 10.83 | 10.74 | 10.76 | 17,124 | +0.04(+0.37%) |
Jul 24, 2009 | 10.90 | 10.90 | 10.72 | 10.72 | 38,001 | -0.14(-1.29%) |
Jul 23, 2009 | 10.81 | 10.86 | 10.75 | 10.86 | 41,304 | +0.05(+0.46%) |
Jul 22, 2009 | 10.84 | 10.84 | 10.74 | 10.81 | 20,901 | +0.01(+0.09%) |
Jul 21, 2009 | 10.73 | 11.07 | 10.73 | 10.80 | 16,570 | +0.00(+0.00%) |
Jul 20, 2009 | 10.85 | 11.00 | 10.79 | 10.80 | 15,202 | +0.10(+0.93%) |
Jul 17, 2009 | 10.70 | 10.77 | 10.62 | 10.70 | 6,256 | +0.08(+0.75%) |
Jul 16, 2009 | 10.45 | 10.82 | 10.45 | 10.62 | 25,048 | -0.16(-1.48%) |
Jul 15, 2009 | 10.58 | 10.94 | 10.55 | 10.78 | 17,599 | +0.22(+2.08%) |
Jul 14, 2009 | 10.66 | 10.66 | 10.50 | 10.56 | 22,243 | -0.04(-0.38%) |
Jul 13, 2009 | 10.44 | 10.71 | 10.42 | 10.60 | 35,168 | +0.20(+1.92%) |
Jul 10, 2009 | 10.37 | 10.45 | 10.33 | 10.40 | 21,157 | +0.00(+0.00%) |
Jul 09, 2009 | 10.49 | 10.49 | 10.37 | 10.40 | 29,666 | -0.04(-0.38%) |
Jul 08, 2009 | 10.81 | 10.81 | 10.34 | 10.44 | 45,385 | +0.02(+0.19%) |
Jul 07, 2009 | 10.50 | 10.50 | 10.34 | 10.42 | 11,052 | +0.06(+0.58%) |
Jul 06, 2009 | 10.50 | 10.50 | 10.27 | 10.36 | 22,675 | -0.15(-1.43%) |
Jul 02, 2009 | 10.53 | 10.79 | 10.51 | 10.51 | 28,494 | -0.17(-1.59%) |
Jul 01, 2009 | 10.59 | 10.82 | 10.56 | 10.68 | 24,786 | +0.09(+0.86%) |
Jun 30, 2009 | 10.48 | 10.59 | 10.48 | 10.59 | 17,855 | +0.09(+0.85%) |
Jun 29, 2009 | 10.50 | 10.62 | 10.45 | 10.50 | 18,171 | +0.00(+0.00%) |
Jun 26, 2009 | 10.33 | 10.76 | 10.33 | 10.50 | 28,882 | -0.10(-0.94%) |
Jun 25, 2009 | 10.66 | 10.66 | 10.57 | 10.60 | 54,164 | -0.20(-1.85%) |
Jun 24, 2009 | 10.82 | 10.82 | 10.71 | 10.80 | 12,105 | -0.04(-0.37%) |
Jun 23, 2009 | 10.80 | 10.84 | 10.60 | 10.84 | 31,552 | +0.15(+1.40%) |
Jun 22, 2009 | 10.70 | 10.75 | 10.58 | 10.69 | 24,613 | -0.01(-0.09%) |
Jun 19, 2009 | 10.94 | 11.03 | 10.62 | 10.70 | 36,099 | -0.02(-0.19%) |
Jun 18, 2009 | 10.50 | 10.78 | 10.49 | 10.72 | 30,585 | +0.32(+3.08%) |
Jun 17, 2009 | 10.40 | 10.40 | 10.17 | 10.40 | 35,224 | +0.05(+0.48%) |
Jun 16, 2009 | 10.38 | 10.57 | 10.23 | 10.35 | 42,997 | -0.03(-0.29%) |
Jun 15, 2009 | 10.85 | 10.89 | 10.31 | 10.38 | 50,872 | -0.59(-5.38%) |
Jun 12, 2009 | 10.91 | 11.15 | 10.91 | 10.97 | 54,952 | +0.08(+0.73%) |
Jun 11, 2009 | 10.80 | 10.99 | 10.74 | 10.89 | 19,685 | -0.02(-0.18%) |
Jun 10, 2009 | 11.19 | 11.33 | 10.91 | 10.91 | 26,036 | -0.02(-0.18%) |
Jun 09, 2009 | 10.87 | 10.93 | 10.71 | 10.93 | 14,148 | +0.18(+1.67%) |
Jun 08, 2009 | 10.63 | 10.80 | 10.63 | 10.75 | 56,098 | -0.07(-0.65%) |
Jun 05, 2009 | 10.83 | 11.00 | 10.65 | 10.82 | 27,569 | -0.03(-0.28%) |
Jun 04, 2009 | 10.75 | 10.92 | 10.51 | 10.85 | 57,149 | +0.34(+3.23%) |
Jun 03, 2009 | 10.80 | 10.80 | 10.42 | 10.51 | 35,747 | -0.31(-2.86%) |
Jun 02, 2009 | 11.00 | 11.00 | 10.64 | 10.82 | 49,383 | -0.32(-2.87%) |
Jun 01, 2009 | 11.10 | 11.39 | 10.81 | 11.14 | 57,745 | +0.07(+0.63%) |
May 29, 2009 | 10.60 | 11.50 | 10.52 | 11.07 | 74,770 | +0.62(+5.93%) |
May 28, 2009 | 10.41 | 10.79 | 10.20 | 10.45 | 45,861 | +0.36(+3.57%) |
May 27, 2009 | 10.22 | 10.42 | 10.08 | 10.09 | 33,171 | -0.12(-1.18%) |
May 26, 2009 | 10.36 | 10.43 | 10.12 | 10.21 | 47,310 | -0.19(-1.83%) |
May 22, 2009 | 10.40 | 10.44 | 10.23 | 10.40 | 59,815 | +0.03(+0.29%) |
May 21, 2009 | 10.48 | 10.49 | 10.20 | 10.37 | 29,643 | +0.10(+1.00%) |
May 20, 2009 | 10.20 | 10.50 | 10.19 | 10.27 | 77,824 | +0.09(+0.85%) |
May 19, 2009 | 9.960 | 10.30 | 9.931 | 10.18 | 32,044 | +0.08(+0.79%) |
May 18, 2009 | 9.950 | 10.49 | 9.950 | 10.10 | 45,066 | +0.27(+2.75%) |
May 15, 2009 | 9.740 | 9.940 | 9.650 | 9.830 | 33,880 | +0.02(+0.20%) |
May 14, 2009 | 9.810 | 9.850 | 9.760 | 9.810 | 17,452 | -0.09(-0.91%) |
May 13, 2009 | 9.900 | 10.05 | 9.800 | 9.900 | 20,191 | -0.03(-0.30%) |
May 12, 2009 | 9.920 | 10.07 | 9.800 | 9.930 | 39,101 | +0.17(+1.74%) |
May 11, 2009 | 9.640 | 10.00 | 9.640 | 9.760 | 15,509 | +0.11(+1.14%) |
May 08, 2009 | 9.320 | 9.940 | 9.260 | 9.650 | 63,192 | +0.33(+3.54%) |
May 07, 2009 | 9.360 | 9.460 | 9.260 | 9.320 | 24,260 | -0.05(-0.53%) |
May 06, 2009 | 9.380 | 9.380 | 9.300 | 9.370 | 17,283 | -0.01(-0.11%) |
May 05, 2009 | 9.480 | 9.480 | 9.340 | 9.380 | 30,064 | -0.02(-0.21%) |
May 04, 2009 | 9.210 | 9.400 | 9.210 | 9.400 | 15,968 | +0.19(+2.06%) |