Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.69 | 20.12 | 19.67 | 19.96 | 3,852,775 | +0.64(+3.31%) |
Apr 29, 2010 | 18.97 | 19.41 | 18.84 | 19.32 | 1,369,537 | +0.52(+2.77%) |
Apr 28, 2010 | 18.32 | 19.05 | 18.31 | 18.80 | 2,020,601 | +0.31(+1.68%) |
Apr 27, 2010 | 17.89 | 18.57 | 17.86 | 18.49 | 1,848,763 | +0.40(+2.21%) |
Apr 26, 2010 | 18.09 | 18.28 | 18.04 | 18.09 | 762,922 | +0.09(+0.50%) |
Apr 23, 2010 | 17.42 | 18.00 | 17.29 | 18.00 | 1,437,382 | +0.56(+3.21%) |
Apr 22, 2010 | 17.28 | 17.44 | 17.08 | 17.44 | 1,389,294 | -0.02(-0.11%) |
Apr 21, 2010 | 17.25 | 17.47 | 17.15 | 17.46 | 1,004,748 | +0.37(+2.17%) |
Apr 20, 2010 | 17.46 | 17.49 | 17.09 | 17.09 | 847,693 | -0.26(-1.50%) |
Apr 19, 2010 | 17.24 | 17.47 | 17.13 | 17.35 | 930,030 | -0.15(-0.86%) |
Apr 16, 2010 | 17.50 | 17.70 | 17.12 | 17.50 | 1,494,628 | -0.21(-1.19%) |
Apr 15, 2010 | 17.30 | 17.79 | 17.30 | 17.71 | 899,919 | +0.24(+1.37%) |
Apr 14, 2010 | 17.47 | 17.70 | 17.17 | 17.47 | 958,113 | +0.30(+1.75%) |
Apr 13, 2010 | 17.32 | 17.40 | 16.88 | 17.17 | 1,071,005 | -0.24(-1.38%) |
Apr 12, 2010 | 17.65 | 17.83 | 17.41 | 17.41 | 815,387 | -0.18(-1.02%) |
Apr 09, 2010 | 17.50 | 17.65 | 17.38 | 17.59 | 1,144,692 | +0.28(+1.62%) |
Apr 08, 2010 | 17.20 | 17.35 | 17.07 | 17.31 | 1,371,567 | -0.09(-0.52%) |
Apr 07, 2010 | 17.10 | 17.53 | 17.05 | 17.40 | 1,417,726 | +0.42(+2.47%) |
Apr 06, 2010 | 16.67 | 17.01 | 16.61 | 16.98 | 1,374,105 | +0.11(+0.65%) |
Apr 05, 2010 | 16.55 | 16.88 | 16.41 | 16.87 | 1,080,090 | +0.55(+3.37%) |
Apr 01, 2010 | 16.32 | 16.32 | 16.32 | 0 | +0.37(+2.32%) | |
Mar 31, 2010 | 15.90 | 16.12 | 15.84 | 15.95 | 1,784,891 | +0.27(+1.72%) |
Mar 30, 2010 | 15.92 | 15.92 | 15.57 | 15.68 | 985,711 | -0.29(-1.82%) |
Mar 29, 2010 | 15.86 | 16.03 | 15.73 | 15.97 | 1,250,273 | +0.32(+2.04%) |
Mar 26, 2010 | 15.38 | 15.79 | 15.28 | 15.65 | 1,772,104 | +0.45(+2.96%) |
Mar 25, 2010 | 15.69 | 15.75 | 15.20 | 15.20 | 1,515,210 | -0.31(-2.00%) |
Mar 24, 2010 | 15.77 | 15.86 | 15.48 | 15.51 | 1,342,794 | -0.56(-3.48%) |
Mar 23, 2010 | 15.70 | 16.14 | 15.47 | 16.07 | 1,818,073 | +0.45(+2.88%) |
Mar 22, 2010 | 15.45 | 15.71 | 15.25 | 15.62 | 1,549,075 | -0.08(-0.51%) |
Mar 19, 2010 | 16.01 | 16.08 | 15.52 | 15.70 | 1,575,304 | -0.39(-2.42%) |
Mar 18, 2010 | 16.59 | 16.64 | 15.91 | 16.09 | 1,680,841 | -0.39(-2.37%) |
Mar 17, 2010 | 16.05 | 16.64 | 15.98 | 16.48 | 2,254,709 | +0.45(+2.81%) |
Mar 16, 2010 | 15.98 | 16.14 | 15.87 | 16.03 | 1,539,625 | +0.33(+2.10%) |
Mar 15, 2010 | 15.70 | 15.70 | 15.52 | 15.70 | 1,022,751 | -0.07(-0.44%) |
Mar 12, 2010 | 15.96 | 15.99 | 15.64 | 15.77 | 1,127,851 | -0.17(-1.07%) |
Mar 11, 2010 | 15.63 | 15.94 | 15.48 | 15.94 | 992,901 | +0.23(+1.46%) |
Mar 10, 2010 | 15.97 | 16.15 | 15.54 | 15.71 | 1,716,722 | -0.10(-0.63%) |
Mar 09, 2010 | 15.66 | 16.00 | 15.54 | 15.81 | 1,051,252 | -0.08(-0.50%) |
Mar 08, 2010 | 16.12 | 16.29 | 15.81 | 15.89 | 948,381 | -0.11(-0.69%) |
Mar 05, 2010 | 15.80 | 16.27 | 15.70 | 16.00 | 1,363,939 | +0.43(+2.76%) |
Mar 04, 2010 | 16.04 | 16.04 | 15.47 | 15.57 | 1,117,776 | -0.43(-2.69%) |
Mar 03, 2010 | 16.25 | 16.27 | 16.00 | 16.00 | 1,441,556 | +0.01(+0.06%) |
Mar 02, 2010 | 15.97 | 16.12 | 15.90 | 15.99 | 2,411,336 | +0.08(+0.50%) |
Mar 01, 2010 | 16.00 | 16.05 | 15.44 | 15.91 | 3,821,352 | -0.15(-0.93%) |
Feb 26, 2010 | 16.01 | 16.19 | 15.84 | 16.06 | 3,877,204 | +0.21(+1.32%) |
Feb 25, 2010 | 15.22 | 15.95 | 15.05 | 15.85 | 1,670,034 | +0.47(+3.06%) |
Feb 24, 2010 | 15.50 | 15.72 | 15.30 | 15.38 | 1,128,556 | -0.17(-1.09%) |
Feb 23, 2010 | 16.08 | 16.20 | 15.48 | 15.55 | 1,355,083 | -0.65(-4.01%) |
Feb 22, 2010 | 16.45 | 16.51 | 16.11 | 16.20 | 859,845 | -0.07(-0.43%) |
Feb 19, 2010 | 16.27 | 16.50 | 16.12 | 16.27 | 925,335 | -0.10(-0.61%) |
Feb 18, 2010 | 16.30 | 16.59 | 16.27 | 16.37 | 907,951 | +0.06(+0.37%) |
Feb 17, 2010 | 16.53 | 16.77 | 16.19 | 16.31 | 1,658,552 | -0.15(-0.91%) |
Feb 16, 2010 | 16.49 | 16.65 | 16.33 | 16.46 | 1,127,099 | +0.51(+3.20%) |
Feb 12, 2010 | 15.95 | 15.95 | 15.95 | 0 | +0.11(+0.69%) | |
Feb 11, 2010 | 15.36 | 15.84 | 15.16 | 15.84 | 1,772,806 | +0.56(+3.66%) |
Feb 10, 2010 | 15.30 | 15.48 | 14.87 | 15.28 | 1,335,174 | -0.05(-0.33%) |
Feb 09, 2010 | 14.94 | 15.48 | 14.86 | 15.33 | 1,936,778 | +0.80(+5.51%) |
Feb 08, 2010 | 15.50 | 15.50 | 14.51 | 14.53 | 2,023,815 | -0.81(-5.28%) |
Feb 05, 2010 | 14.36 | 15.38 | 13.97 | 15.34 | 3,584,492 | +0.71(+4.85%) |
Feb 04, 2010 | 15.07 | 15.08 | 14.49 | 14.63 | 2,360,998 | -0.89(-5.73%) |
Feb 03, 2010 | 15.69 | 16.04 | 15.45 | 15.52 | 1,489,625 | -0.22(-1.40%) |
Feb 02, 2010 | 16.15 | 16.23 | 15.66 | 15.74 | 1,662,230 | -0.15(-0.94%) |
Feb 01, 2010 | 14.90 | 15.89 | 14.81 | 15.89 | 1,725,159 | +1.14(+7.73%) |
Jan 29, 2010 | 15.12 | 15.43 | 14.57 | 14.75 | 1,649,359 | -0.50(-3.28%) |
Jan 28, 2010 | 15.79 | 15.79 | 14.82 | 15.25 | 1,741,340 | -0.35(-2.24%) |
Jan 27, 2010 | 15.24 | 15.60 | 14.99 | 15.60 | 1,413,902 | +0.26(+1.69%) |
Jan 26, 2010 | 15.25 | 15.54 | 15.08 | 15.34 | 2,342,263 | -0.21(-1.35%) |
Jan 25, 2010 | 15.90 | 15.97 | 15.37 | 15.55 | 1,232,853 | -0.15(-0.96%) |
Jan 22, 2010 | 15.65 | 15.96 | 15.16 | 15.70 | 2,970,628 | -0.14(-0.88%) |
Jan 21, 2010 | 16.68 | 17.04 | 15.77 | 15.84 | 2,553,907 | -1.05(-6.22%) |
Jan 20, 2010 | 17.21 | 17.21 | 16.42 | 16.89 | 1,836,544 | -0.64(-3.65%) |
Jan 19, 2010 | 17.49 | 17.69 | 17.34 | 17.53 | 889,331 | -0.03(-0.17%) |
Jan 18, 2010 | 17.66 | 17.81 | 17.53 | 17.56 | 339,883 | -0.15(-0.85%) |
Jan 15, 2010 | 17.53 | 17.74 | 17.39 | 17.71 | 707,589 | -0.10(-0.56%) |
Jan 14, 2010 | 17.92 | 18.00 | 17.54 | 17.81 | 1,600,227 | -0.10(-0.56%) |
Jan 13, 2010 | 17.80 | 17.94 | 17.16 | 17.91 | 1,761,770 | +0.38(+2.17%) |
Jan 12, 2010 | 17.78 | 18.08 | 17.37 | 17.53 | 3,111,306 | -0.49(-2.72%) |
Jan 11, 2010 | 18.19 | 18.36 | 17.99 | 18.02 | 1,596,185 | +0.36(+2.04%) |
Jan 08, 2010 | 17.41 | 17.74 | 17.27 | 17.66 | 976,606 | +0.40(+2.32%) |
Jan 07, 2010 | 17.30 | 17.49 | 17.02 | 17.26 | 1,206,468 | -0.04(-0.23%) |
Jan 06, 2010 | 17.07 | 17.48 | 16.97 | 17.30 | 1,453,091 | +0.54(+3.22%) |
Jan 05, 2010 | 16.55 | 16.95 | 16.39 | 16.76 | 1,345,196 | +0.33(+2.01%) |
Jan 04, 2010 | 16.38 | 16.45 | 16.11 | 16.43 | 1,641,466 | +0.55(+3.46%) |
Dec 31, 2009 | 15.88 | 15.88 | 15.88 | 0 | +0.15(+0.95%) | |
Dec 30, 2009 | 15.73 | 15.85 | 15.64 | 15.73 | 655,706 | -0.16(-1.01%) |
Dec 29, 2009 | 16.20 | 16.20 | 15.84 | 15.89 | 739,193 | -0.31(-1.91%) |
Dec 24, 2009 | 16.23 | 16.34 | 16.14 | 16.20 | 385,321 | +0.15(+0.93%) |
Dec 23, 2009 | 15.77 | 16.18 | 15.70 | 16.05 | 1,064,951 | +0.31(+1.97%) |
Dec 22, 2009 | 15.77 | 15.98 | 15.55 | 15.74 | 1,313,646 | -0.03(-0.19%) |
Dec 21, 2009 | 16.16 | 16.20 | 15.62 | 15.77 | 2,192,826 | -0.42(-2.59%) |
Dec 18, 2009 | 15.77 | 16.19 | 15.55 | 16.19 | 3,265,257 | +0.49(+3.12%) |
Dec 17, 2009 | 16.46 | 16.50 | 15.61 | 15.70 | 2,628,848 | -1.00(-5.99%) |
Dec 16, 2009 | 16.52 | 16.91 | 16.45 | 16.70 | 1,526,473 | +0.37(+2.27%) |
Dec 15, 2009 | 16.35 | 16.58 | 16.28 | 16.33 | 1,266,435 | -0.18(-1.09%) |
Dec 14, 2009 | 16.29 | 16.58 | 16.26 | 16.51 | 1,256,395 | +0.45(+2.80%) |
Dec 11, 2009 | 16.35 | 16.42 | 15.94 | 16.06 | 2,891,484 | -0.29(-1.77%) |
Dec 10, 2009 | 16.27 | 16.35 | 15.84 | 16.35 | 3,469,150 | +0.12(+0.74%) |
Dec 09, 2009 | 15.98 | 16.34 | 15.76 | 16.23 | 2,053,274 | +0.42(+2.66%) |
Dec 08, 2009 | 16.46 | 16.50 | 15.68 | 15.81 | 2,495,332 | -0.92(-5.50%) |
Dec 07, 2009 | 16.36 | 17.13 | 16.10 | 16.73 | 3,465,418 | -0.42(-2.45%) |
Dec 04, 2009 | 17.53 | 17.63 | 16.73 | 17.15 | 2,878,518 | -0.78(-4.35%) |
Dec 03, 2009 | 18.02 | 18.34 | 17.71 | 17.93 | 2,015,977 | -0.27(-1.48%) |
Dec 02, 2009 | 18.00 | 18.25 | 17.83 | 18.20 | 2,758,729 | +0.45(+2.54%) |
Dec 01, 2009 | 17.34 | 17.80 | 17.25 | 17.75 | 2,273,640 | +0.79(+4.66%) |
Nov 30, 2009 | 16.76 | 17.24 | 16.76 | 16.96 | 1,765,627 | +0.21(+1.25%) |
Nov 27, 2009 | 16.40 | 17.36 | 16.40 | 16.75 | 2,366,533 | -0.20(-1.18%) |
Nov 26, 2009 | 17.30 | 17.37 | 16.90 | 16.95 | 1,113,901 | -0.58(-3.31%) |
Nov 25, 2009 | 17.20 | 17.62 | 17.12 | 17.53 | 2,280,607 | +0.57(+3.36%) |
Nov 24, 2009 | 17.25 | 17.26 | 16.75 | 16.96 | 3,175,166 | -0.09(-0.53%) |
Nov 23, 2009 | 17.17 | 17.64 | 16.92 | 17.05 | 2,602,134 | +0.28(+1.67%) |
Nov 20, 2009 | 16.57 | 16.85 | 16.50 | 16.77 | 1,002,813 | -0.08(-0.47%) |
Nov 19, 2009 | 16.51 | 16.92 | 16.06 | 16.85 | 1,860,940 | +0.16(+0.96%) |
Nov 18, 2009 | 17.00 | 17.12 | 16.47 | 16.69 | 2,342,514 | -0.14(-0.83%) |
Nov 17, 2009 | 16.44 | 16.83 | 16.08 | 16.83 | 2,228,881 | +0.26(+1.57%) |
Nov 16, 2009 | 16.53 | 16.71 | 16.25 | 16.57 | 2,630,863 | +0.54(+3.37%) |
Nov 13, 2009 | 15.78 | 16.18 | 15.69 | 16.03 | 2,615,929 | +0.27(+1.71%) |
Nov 12, 2009 | 15.90 | 16.04 | 15.37 | 15.76 | 2,790,962 | -0.24(-1.50%) |
Nov 11, 2009 | 16.06 | 16.18 | 15.76 | 16.00 | 1,777,475 | +0.32(+2.04%) |
Nov 10, 2009 | 15.42 | 15.73 | 15.12 | 15.68 | 2,250,900 | +0.22(+1.42%) |
Nov 09, 2009 | 15.50 | 15.74 | 15.39 | 15.46 | 2,124,360 | +0.31(+2.05%) |
Nov 06, 2009 | 15.08 | 15.38 | 14.98 | 15.15 | 1,775,427 | +0.17(+1.13%) |
Nov 05, 2009 | 14.91 | 15.11 | 14.61 | 14.98 | 1,482,711 | +0.07(+0.47%) |
Nov 04, 2009 | 15.10 | 15.18 | 14.62 | 14.91 | 3,791,720 | +0.10(+0.68%) |
Nov 03, 2009 | 13.55 | 14.89 | 13.38 | 14.81 | 3,615,117 | +1.19(+8.74%) |
Nov 02, 2009 | 14.01 | 14.16 | 13.18 | 13.62 | 2,178,621 | +0.02(+0.15%) |
Oct 30, 2009 | 13.98 | 14.04 | 12.88 | 13.60 | 2,157,994 | -0.40(-2.86%) |
Oct 29, 2009 | 13.30 | 14.13 | 13.06 | 14.00 | 1,529,969 | +1.12(+8.70%) |
Oct 28, 2009 | 13.63 | 13.86 | 12.81 | 12.88 | 1,843,471 | -0.97(-7.00%) |
Oct 27, 2009 | 13.80 | 13.94 | 13.25 | 13.85 | 2,338,224 | -0.06(-0.43%) |
Oct 26, 2009 | 14.70 | 14.99 | 13.75 | 13.91 | 2,066,153 | -0.76(-5.18%) |
Oct 23, 2009 | 14.92 | 14.84 | 14.58 | 14.67 | 1,573,781 | +0.05(+0.34%) |
Oct 22, 2009 | 15.00 | 15.12 | 14.56 | 14.62 | 1,823,787 | -0.48(-3.18%) |
Oct 21, 2009 | 14.75 | 15.45 | 14.70 | 15.10 | 2,170,129 | +0.22(+1.48%) |
Oct 20, 2009 | 14.94 | 14.89 | 14.52 | 14.88 | 840,908 | +0.10(+0.68%) |
Oct 19, 2009 | 15.00 | 15.05 | 14.71 | 14.78 | 939,400 | -0.20(-1.34%) |
Oct 16, 2009 | 14.76 | 15.17 | 14.73 | 14.98 | 1,308,845 | +0.11(+0.74%) |
Oct 15, 2009 | 14.74 | 15.03 | 14.60 | 14.87 | 1,697,022 | -0.09(-0.60%) |
Oct 14, 2009 | 14.85 | 15.07 | 14.62 | 14.96 | 1,789,277 | +0.22(+1.49%) |
Oct 13, 2009 | 14.57 | 14.85 | 14.39 | 14.74 | 2,512,264 | +0.19(+1.31%) |
Oct 09, 2009 | 14.40 | 14.55 | 14.08 | 14.55 | 2,170,407 | +0.03(+0.21%) |
Oct 08, 2009 | 14.89 | 14.99 | 14.44 | 14.52 | 4,282,847 | -0.17(-1.16%) |
Oct 07, 2009 | 14.69 | 14.75 | 14.15 | 14.69 | 2,714,393 | +0.38(+2.66%) |
Oct 06, 2009 | 14.04 | 14.61 | 14.01 | 14.31 | 3,586,695 | +0.87(+6.47%) |
Oct 05, 2009 | 13.22 | 13.59 | 13.04 | 13.44 | 1,899,398 | +0.36(+2.75%) |
Oct 02, 2009 | 12.76 | 13.50 | 12.72 | 13.08 | 2,549,546 | +0.06(+0.46%) |
Oct 01, 2009 | 13.71 | 13.71 | 12.90 | 13.02 | 2,529,202 | -0.57(-4.19%) |
Sep 30, 2009 | 13.60 | 13.63 | 13.02 | 13.59 | 3,372,588 | +0.29(+2.18%) |
Sep 29, 2009 | 12.83 | 13.40 | 12.83 | 13.30 | 2,867,940 | +0.43(+3.34%) |
Sep 28, 2009 | 12.81 | 13.33 | 12.80 | 12.87 | 1,985,869 | +0.03(+0.23%) |
Sep 25, 2009 | 13.00 | 13.05 | 12.78 | 12.84 | 2,459,181 | -0.33(-2.51%) |
Sep 24, 2009 | 13.75 | 13.79 | 13.06 | 13.17 | 2,246,685 | -0.38(-2.80%) |
Sep 23, 2009 | 13.59 | 13.88 | 13.48 | 13.55 | 2,180,497 | -0.21(-1.53%) |
Sep 22, 2009 | 13.86 | 13.95 | 13.60 | 13.76 | 1,779,143 | +0.28(+2.08%) |
Sep 21, 2009 | 12.91 | 13.58 | 12.66 | 13.48 | 2,474,916 | +0.12(+0.90%) |
Sep 18, 2009 | 13.86 | 13.89 | 13.19 | 13.36 | 1,837,843 | -0.44(-3.19%) |
Sep 17, 2009 | 13.96 | 14.17 | 13.37 | 13.80 | 3,216,579 | -0.32(-2.27%) |
Sep 16, 2009 | 13.96 | 14.25 | 13.96 | 14.12 | 3,219,973 | +0.22(+1.58%) |
Sep 15, 2009 | 13.41 | 13.90 | 13.22 | 13.90 | 3,067,164 | +0.65(+4.91%) |
Sep 14, 2009 | 13.35 | 13.70 | 13.14 | 13.25 | 2,230,529 | -0.31(-2.29%) |
Sep 11, 2009 | 13.59 | 13.87 | 13.32 | 13.56 | 3,767,173 | +0.42(+3.20%) |
Sep 10, 2009 | 12.45 | 13.22 | 12.27 | 13.14 | 2,830,018 | +0.59(+4.70%) |
Sep 09, 2009 | 12.75 | 12.83 | 12.21 | 12.55 | 4,263,036 | -0.20(-1.57%) |
Sep 08, 2009 | 12.50 | 12.97 | 12.50 | 12.75 | 7,634,902 | +0.10(+0.79%) |
Sep 04, 2009 | 12.35 | 12.65 | 12.15 | 12.65 | 1,645,313 | +0.20(+1.61%) |
Sep 03, 2009 | 12.24 | 12.67 | 12.18 | 12.45 | 3,136,178 | +0.47(+3.92%) |
Sep 02, 2009 | 10.97 | 12.03 | 10.89 | 11.98 | 5,191,513 | +1.13(+10.41%) |
Sep 01, 2009 | 11.22 | 11.38 | 10.69 | 10.85 | 2,764,942 | -0.53(-4.66%) |
Aug 31, 2009 | 11.20 | 11.38 | 11.13 | 11.38 | 1,822,379 | -0.04(-0.35%) |
Aug 28, 2009 | 11.23 | 11.43 | 11.12 | 11.42 | 1,805,009 | +0.50(+4.58%) |
Aug 27, 2009 | 10.67 | 10.92 | 10.45 | 10.92 | 1,066,376 | +0.20(+1.87%) |
Aug 26, 2009 | 10.79 | 10.82 | 10.55 | 10.72 | 754,250 | -0.11(-1.02%) |
Aug 25, 2009 | 11.01 | 11.08 | 10.72 | 10.83 | 1,354,450 | +0.00(+0.00%) |
Aug 24, 2009 | 10.85 | 11.03 | 10.74 | 10.83 | 1,126,826 | +0.09(+0.84%) |
Aug 21, 2009 | 10.54 | 10.81 | 10.52 | 10.74 | 1,448,486 | +0.45(+4.37%) |
Aug 20, 2009 | 10.29 | 10.54 | 10.26 | 10.29 | 777,006 | -0.01(-0.10%) |
Aug 19, 2009 | 10.10 | 10.54 | 10.10 | 10.30 | 1,349,178 | -0.15(-1.44%) |
Aug 18, 2009 | 10.42 | 10.54 | 10.35 | 10.45 | 621,171 | +0.08(+0.77%) |
Aug 17, 2009 | 10.40 | 10.50 | 10.25 | 10.37 | 1,174,670 | -0.59(-5.38%) |
Aug 14, 2009 | 10.95 | 11.00 | 10.68 | 10.96 | 974,594 | +0.03(+0.27%) |
Aug 13, 2009 | 10.89 | 11.03 | 10.81 | 10.93 | 1,744,659 | +0.33(+3.11%) |
Aug 12, 2009 | 10.21 | 10.74 | 10.21 | 10.60 | 1,407,213 | +0.25(+2.42%) |
Aug 11, 2009 | 10.35 | 10.54 | 10.19 | 10.35 | 974,889 | -0.04(-0.38%) |
Aug 10, 2009 | 10.41 | 10.61 | 10.27 | 10.39 | 916,168 | -0.23(-2.17%) |
Aug 07, 2009 | 10.88 | 10.95 | 10.50 | 10.62 | 1,485,558 | -0.08(-0.75%) |
Aug 06, 2009 | 11.18 | 11.19 | 10.53 | 10.70 | 1,778,605 | -0.24(-2.19%) |
Aug 05, 2009 | 10.86 | 11.00 | 10.63 | 10.94 | 1,113,238 | +0.04(+0.37%) |
Aug 04, 2009 | 10.35 | 11.09 | 10.31 | 10.90 | 2,702,786 | +0.97(+9.77%) |
Jul 31, 2009 | 9.540 | 10.07 | 9.480 | 9.930 | 1,173,334 | +0.29(+3.01%) |
Jul 30, 2009 | 9.570 | 9.800 | 9.500 | 9.640 | 704,629 | +0.27(+2.88%) |
Jul 29, 2009 | 9.500 | 9.510 | 9.210 | 9.370 | 1,443,565 | -0.33(-3.40%) |
Jul 28, 2009 | 10.00 | 10.00 | 9.510 | 9.700 | 1,447,847 | -0.45(-4.43%) |
Jul 27, 2009 | 10.15 | 10.27 | 10.03 | 10.15 | 979,481 | +0.18(+1.81%) |
Jul 24, 2009 | 10.10 | 10.19 | 9.900 | 9.970 | 953,537 | +0.00(+0.00%) |
Jul 23, 2009 | 9.900 | 10.28 | 9.860 | 9.970 | 1,719,197 | +0.18(+1.84%) |
Jul 22, 2009 | 9.630 | 10.00 | 9.550 | 9.790 | 1,489,177 | -0.04(-0.41%) |
Jul 21, 2009 | 10.08 | 10.10 | 9.650 | 9.830 | 1,699,107 | -0.23(-2.29%) |
Jul 20, 2009 | 9.930 | 10.09 | 9.810 | 10.06 | 3,367,056 | +0.59(+6.23%) |
Jul 17, 2009 | 9.360 | 9.560 | 9.290 | 9.470 | 609,350 | +0.06(+0.64%) |
Jul 16, 2009 | 9.140 | 9.410 | 9.130 | 9.410 | 557,828 | +0.00(+0.00%) |
Jul 15, 2009 | 9.400 | 9.450 | 9.280 | 9.410 | 873,261 | +0.47(+5.26%) |
Jul 14, 2009 | 9.000 | 9.090 | 8.850 | 8.940 | 1,512,594 | +0.11(+1.25%) |
Jul 13, 2009 | 8.650 | 8.830 | 8.360 | 8.830 | 1,196,629 | +0.14(+1.61%) |
Jul 10, 2009 | 8.550 | 8.780 | 8.450 | 8.690 | 487,875 | +0.03(+0.35%) |
Jul 09, 2009 | 8.800 | 9.050 | 8.640 | 8.660 | 1,273,916 | -0.10(-1.14%) |
Jul 08, 2009 | 8.950 | 9.100 | 8.420 | 8.760 | 1,609,020 | -0.27(-2.99%) |
Jul 07, 2009 | 9.040 | 9.300 | 8.890 | 9.030 | 816,852 | +0.10(+1.12%) |
Jul 06, 2009 | 9.500 | 9.500 | 8.860 | 8.930 | 2,368,733 | -0.92(-9.34%) |
Jul 03, 2009 | 9.600 | 9.890 | 9.600 | 9.850 | 185,847 | +0.12(+1.23%) |
Jul 02, 2009 | 9.650 | 9.800 | 9.500 | 9.730 | 662,451 | +0.07(+0.72%) |
Jun 30, 2009 | 9.950 | 9.980 | 9.500 | 9.660 | 1,105,163 | -0.17(-1.73%) |
Jun 29, 2009 | 10.29 | 10.29 | 9.820 | 9.830 | 915,607 | -0.29(-2.87%) |
Jun 26, 2009 | 10.51 | 10.59 | 10.01 | 10.12 | 985,889 | -0.11(-1.08%) |
Jun 25, 2009 | 9.890 | 10.23 | 9.940 | 10.23 | 1,078,510 | +0.61(+6.34%) |
Jun 24, 2009 | 9.740 | 10.03 | 9.560 | 9.620 | 1,441,896 | +0.14(+1.48%) |
Jun 23, 2009 | 9.450 | 9.520 | 8.950 | 9.480 | 1,763,893 | +0.28(+3.04%) |
Jun 22, 2009 | 9.660 | 9.700 | 9.200 | 9.200 | 1,165,474 | -0.85(-8.46%) |
Jun 19, 2009 | 9.510 | 10.05 | 9.490 | 10.05 | 2,582,583 | +0.64(+6.80%) |
Jun 18, 2009 | 10.00 | 10.00 | 9.350 | 9.410 | 1,628,839 | -0.54(-5.43%) |
Jun 17, 2009 | 10.20 | 10.20 | 9.680 | 9.950 | 1,374,290 | -0.20(-1.97%) |
Jun 16, 2009 | 10.75 | 10.87 | 10.06 | 10.15 | 1,716,978 | -0.30(-2.87%) |
Jun 15, 2009 | 10.97 | 11.00 | 10.31 | 10.45 | 2,812,006 | -0.83(-7.36%) |
Jun 12, 2009 | 11.08 | 11.33 | 11.08 | 11.28 | 921,816 | -0.12(-1.05%) |
Jun 11, 2009 | 11.15 | 11.63 | 10.95 | 11.40 | 1,325,027 | +0.10(+0.88%) |
Jun 10, 2009 | 11.54 | 11.60 | 11.17 | 11.30 | 1,467,513 | -0.09(-0.79%) |
Jun 09, 2009 | 11.50 | 11.54 | 11.18 | 11.39 | 1,650,806 | +0.06(+0.53%) |
Jun 08, 2009 | 11.15 | 11.36 | 10.95 | 11.33 | 1,619,647 | -0.28(-2.41%) |
Jun 05, 2009 | 11.65 | 11.94 | 11.52 | 11.61 | 1,645,506 | -0.34(-2.85%) |
Jun 04, 2009 | 11.70 | 12.03 | 11.69 | 11.95 | 1,940,996 | +0.34(+2.93%) |
Jun 03, 2009 | 11.45 | 11.68 | 11.15 | 11.61 | 1,914,245 | -0.10(-0.85%) |
Jun 02, 2009 | 11.59 | 11.79 | 11.40 | 11.71 | 2,114,563 | +0.26(+2.27%) |
Jun 01, 2009 | 11.65 | 11.74 | 11.24 | 11.45 | 2,538,647 | -0.04(-0.35%) |
May 29, 2009 | 11.40 | 11.63 | 11.31 | 11.49 | 5,292,102 | +0.38(+3.42%) |
May 28, 2009 | 10.72 | 11.15 | 10.60 | 11.11 | 3,683,852 | +0.61(+5.81%) |
May 27, 2009 | 10.60 | 10.82 | 10.40 | 10.50 | 3,737,870 | -0.05(-0.47%) |
May 26, 2009 | 10.40 | 10.65 | 10.32 | 10.55 | 3,208,282 | -0.22(-2.04%) |
May 25, 2009 | 10.68 | 10.79 | 10.56 | 10.77 | 448,081 | +0.23(+2.18%) |
May 22, 2009 | 11.05 | 11.06 | 10.40 | 10.54 | 1,571,104 | -0.14(-1.31%) |
May 21, 2009 | 10.75 | 10.91 | 10.33 | 10.68 | 1,852,492 | -0.12(-1.11%) |
May 20, 2009 | 10.78 | 11.15 | 10.70 | 10.80 | 2,001,032 | +0.14(+1.31%) |
May 19, 2009 | 10.20 | 10.80 | 10.20 | 10.66 | 994,337 | +0.40(+3.90%) |
May 17, 2009 | 10.37 | 10.53 | 10.24 | 10.26 | 213,545 | +0.26(+2.60%) |
May 15, 2009 | 10.37 | 10.53 | 9.960 | 10.00 | 956,360 | -0.26(-2.53%) |
May 14, 2009 | 10.35 | 10.55 | 10.07 | 10.26 | 1,267,800 | -0.19(-1.82%) |
May 13, 2009 | 10.60 | 11.02 | 10.41 | 10.45 | 2,415,819 | -0.37(-3.42%) |
May 12, 2009 | 10.45 | 10.84 | 10.40 | 10.82 | 2,629,335 | +0.68(+6.71%) |
May 11, 2009 | 10.05 | 10.27 | 9.670 | 10.14 | 1,516,070 | -0.12(-1.17%) |
May 08, 2009 | 10.28 | 10.43 | 9.970 | 10.26 | 984,607 | +0.09(+0.88%) |
May 07, 2009 | 10.60 | 10.78 | 10.15 | 10.17 | 2,150,403 | -0.16(-1.55%) |
May 06, 2009 | 10.25 | 10.53 | 10.23 | 10.33 | 1,121,563 | +0.26(+2.58%) |
May 05, 2009 | 9.960 | 10.10 | 9.850 | 10.07 | 1,479,563 | +0.44(+4.57%) |
May 04, 2009 | 9.280 | 9.680 | 9.240 | 9.630 | 806,298 | +0.47(+5.13%) |