Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.73 | 20.63 | 19.73 | 20.47 | 519,263 | +0.68(+3.45%) |
Apr 29, 2010 | 19.05 | 19.83 | 18.68 | 19.78 | 189,186 | +0.91(+4.81%) |
Apr 28, 2010 | 19.06 | 19.13 | 18.75 | 18.88 | 88,438 | +0.01(+0.04%) |
Apr 27, 2010 | 19.29 | 19.46 | 18.77 | 18.87 | 173,052 | -0.55(-2.81%) |
Apr 26, 2010 | 19.70 | 19.91 | 19.13 | 19.42 | 203,497 | -0.27(-1.39%) |
Apr 23, 2010 | 19.45 | 19.69 | 19.30 | 19.69 | 77,066 | +0.16(+0.82%) |
Apr 22, 2010 | 19.25 | 19.91 | 19.19 | 19.53 | 152,312 | -0.01(-0.04%) |
Apr 21, 2010 | 18.99 | 19.55 | 18.87 | 19.54 | 579 | +0.52(+2.75%) |
Apr 20, 2010 | 18.70 | 19.02 | 18.39 | 19.01 | 734 | +0.49(+2.65%) |
Apr 19, 2010 | 18.55 | 18.76 | 17.94 | 18.52 | 147,683 | -0.10(-0.56%) |
Apr 16, 2010 | 18.52 | 18.76 | 18.34 | 18.63 | 247,667 | +0.10(+0.52%) |
Apr 15, 2010 | 18.49 | 18.84 | 18.40 | 18.53 | 200,514 | -0.03(-0.17%) |
Apr 14, 2010 | 18.02 | 18.56 | 17.96 | 18.56 | 109,806 | +0.70(+3.91%) |
Apr 13, 2010 | 17.74 | 17.94 | 17.56 | 17.86 | 98,378 | +0.02(+0.14%) |
Apr 12, 2010 | 17.83 | 18.13 | 17.53 | 17.84 | 204,831 | +0.07(+0.41%) |
Apr 09, 2010 | 17.52 | 17.78 | 17.23 | 17.77 | 157,180 | +0.24(+1.38%) |
Apr 08, 2010 | 17.73 | 17.78 | 17.35 | 17.53 | 150,743 | -0.35(-1.98%) |
Apr 07, 2010 | 17.80 | 17.98 | 17.41 | 17.88 | 182,517 | -0.04(-0.22%) |
Apr 06, 2010 | 17.90 | 17.98 | 17.44 | 17.92 | 200,056 | +0.07(+0.41%) |
Apr 05, 2010 | 17.56 | 18.00 | 17.21 | 17.85 | 85,914 | +0.42(+2.40%) |
Apr 01, 2010 | 17.42 | 17.43 | 17.43 | 17.43 | 103,283 | +0.13(+0.74%) |
Mar 31, 2010 | 17.61 | 17.97 | 17.29 | 17.30 | 158,021 | -0.43(-2.45%) |
Mar 30, 2010 | 17.84 | 18.07 | 17.41 | 17.74 | 148,912 | +0.02(+0.09%) |
Mar 29, 2010 | 18.07 | 18.15 | 17.49 | 17.72 | 147,141 | -0.24(-1.34%) |
Mar 26, 2010 | 18.02 | 18.34 | 17.81 | 17.96 | 85,273 | -0.04(-0.22%) |
Mar 25, 2010 | 18.02 | 18.66 | 17.90 | 18.00 | 237,885 | +0.12(+0.67%) |
Mar 24, 2010 | 18.06 | 18.47 | 17.83 | 17.88 | 208,724 | -0.25(-1.37%) |
Mar 23, 2010 | 17.67 | 18.14 | 17.51 | 18.13 | 151,401 | +0.42(+2.36%) |
Mar 22, 2010 | 17.57 | 18.16 | 17.41 | 17.71 | 256,038 | -0.06(-0.32%) |
Mar 19, 2010 | 17.98 | 17.98 | 17.10 | 17.77 | 494,210 | -0.07(-0.41%) |
Mar 18, 2010 | 17.81 | 18.08 | 17.76 | 17.84 | 132,155 | -0.03(-0.18%) |
Mar 17, 2010 | 17.66 | 17.89 | 17.33 | 17.87 | 169,255 | +0.21(+1.18%) |
Mar 16, 2010 | 17.84 | 17.84 | 17.41 | 17.66 | 97,120 | -0.15(-0.86%) |
Mar 15, 2010 | 17.69 | 17.94 | 17.66 | 17.82 | 145,916 | +0.13(+0.73%) |
Mar 12, 2010 | 18.24 | 18.27 | 17.29 | 17.69 | 356,251 | -0.50(-2.74%) |
Mar 11, 2010 | 18.37 | 18.37 | 17.82 | 18.19 | 156,808 | -0.39(-2.12%) |
Mar 10, 2010 | 18.76 | 18.76 | 18.29 | 18.58 | 330,054 | -0.12(-0.64%) |
Mar 09, 2010 | 17.49 | 18.86 | 17.49 | 18.70 | 420,621 | +1.08(+6.11%) |
Mar 08, 2010 | 17.03 | 17.70 | 17.03 | 17.62 | 280,463 | +0.50(+2.91%) |
Mar 05, 2010 | 16.60 | 17.20 | 16.60 | 17.12 | 245,717 | +0.68(+4.10%) |
Mar 04, 2010 | 16.39 | 16.54 | 16.20 | 16.45 | 108,419 | +0.06(+0.39%) |
Mar 03, 2010 | 16.50 | 16.59 | 16.17 | 16.39 | 224,468 | -0.03(-0.20%) |
Mar 02, 2010 | 16.17 | 16.61 | 16.03 | 16.42 | 243,462 | +0.36(+2.24%) |
Mar 01, 2010 | 15.59 | 16.14 | 15.51 | 16.06 | 236,795 | +0.62(+4.04%) |
Feb 26, 2010 | 15.67 | 15.77 | 15.16 | 15.44 | 191,987 | -0.17(-1.08%) |
Feb 25, 2010 | 15.38 | 15.65 | 15.11 | 15.60 | 128,079 | -0.05(-0.31%) |
Feb 24, 2010 | 15.74 | 16.03 | 15.42 | 15.65 | 157,328 | -0.08(-0.51%) |
Feb 23, 2010 | 16.39 | 16.39 | 15.51 | 15.73 | 283,018 | -0.65(-3.95%) |
Feb 22, 2010 | 16.21 | 16.42 | 16.19 | 16.38 | 136,564 | +0.19(+1.18%) |
Feb 19, 2010 | 16.48 | 16.48 | 16.01 | 16.19 | 134,378 | -0.30(-1.84%) |
Feb 18, 2010 | 16.23 | 16.57 | 16.23 | 16.49 | 100,694 | +0.26(+1.62%) |
Feb 17, 2010 | 16.33 | 16.70 | 16.07 | 16.23 | 133,492 | +0.04(+0.25%) |
Feb 16, 2010 | 16.35 | 16.47 | 15.90 | 16.19 | 170,919 | -0.01(-0.05%) |
Feb 12, 2010 | 15.86 | 16.19 | 16.19 | 16.19 | 251,839 | +0.18(+1.10%) |
Feb 11, 2010 | 16.20 | 16.32 | 15.63 | 16.02 | 316,015 | -0.20(-1.23%) |
Feb 10, 2010 | 16.88 | 16.98 | 16.03 | 16.22 | 505,439 | -0.70(-4.11%) |
Feb 09, 2010 | 15.29 | 17.07 | 15.29 | 16.91 | 737,275 | +2.12(+14.31%) |
Feb 08, 2010 | 14.94 | 15.26 | 14.74 | 14.80 | 408,271 | +0.02(+0.16%) |
Feb 05, 2010 | 14.65 | 14.84 | 14.20 | 14.77 | 171,473 | +0.14(+0.93%) |
Feb 04, 2010 | 15.75 | 15.79 | 14.59 | 14.64 | 265,674 | -1.30(-8.17%) |
Feb 03, 2010 | 15.86 | 16.19 | 15.44 | 15.94 | 169,262 | +0.02(+0.15%) |
Feb 02, 2010 | 15.75 | 16.06 | 15.66 | 15.91 | 140,744 | +0.15(+0.96%) |
Feb 01, 2010 | 15.94 | 16.02 | 15.48 | 15.76 | 128,624 | -0.13(-0.80%) |
Jan 29, 2010 | 16.02 | 16.32 | 15.71 | 15.89 | 233,849 | -0.10(-0.65%) |
Jan 28, 2010 | 16.17 | 16.41 | 15.86 | 15.99 | 171,068 | -0.18(-1.09%) |
Jan 27, 2010 | 15.87 | 16.31 | 15.59 | 16.17 | 169,885 | +0.17(+1.05%) |
Jan 26, 2010 | 16.31 | 16.45 | 15.97 | 16.00 | 121,411 | -0.36(-2.20%) |
Jan 25, 2010 | 16.08 | 16.89 | 15.94 | 16.36 | 317,292 | +0.50(+3.12%) |
Jan 22, 2010 | 15.55 | 16.25 | 15.45 | 15.87 | 195,381 | +0.25(+1.59%) |
Jan 21, 2010 | 16.25 | 16.25 | 15.54 | 15.62 | 215,763 | -0.60(-3.69%) |
Jan 20, 2010 | 16.85 | 16.85 | 16.05 | 16.22 | 188,833 | -0.85(-4.96%) |
Jan 19, 2010 | 16.79 | 17.09 | 16.51 | 17.06 | 140,807 | +0.27(+1.62%) |
Jan 15, 2010 | 17.25 | 16.79 | 16.79 | 16.79 | 248,084 | -0.37(-2.14%) |
Jan 14, 2010 | 16.97 | 17.38 | 16.95 | 17.16 | 130,421 | +0.05(+0.28%) |
Jan 13, 2010 | 17.16 | 17.30 | 16.93 | 17.11 | 142,586 | +0.00(+0.00%) |
Jan 12, 2010 | 17.57 | 17.87 | 16.88 | 17.11 | 151,341 | -0.62(-3.47%) |
Jan 11, 2010 | 18.26 | 18.34 | 17.39 | 17.73 | 146,376 | -0.46(-2.55%) |
Jan 08, 2010 | 17.90 | 18.19 | 17.62 | 18.19 | 175,132 | +0.26(+1.43%) |
Jan 07, 2010 | 17.94 | 18.08 | 17.46 | 17.94 | 128,980 | +0.07(+0.40%) |
Jan 06, 2010 | 18.18 | 18.38 | 17.74 | 17.86 | 366,495 | -0.39(-2.14%) |
Jan 05, 2010 | 18.43 | 18.83 | 18.16 | 18.26 | 134,962 | -0.25(-1.34%) |
Jan 04, 2010 | 18.11 | 18.55 | 17.94 | 18.50 | 242,574 | +0.56(+3.12%) |
Dec 31, 2009 | 18.31 | 17.94 | 17.94 | 17.94 | 175,987 | -0.33(-1.79%) |
Dec 30, 2009 | 18.04 | 18.40 | 17.54 | 18.27 | 131,103 | +0.19(+1.06%) |
Dec 29, 2009 | 18.16 | 18.24 | 17.91 | 18.08 | 153,005 | -0.08(-0.44%) |
Dec 28, 2009 | 17.64 | 18.64 | 17.42 | 18.16 | 236,951 | +0.78(+4.51%) |
Dec 24, 2009 | 17.70 | 17.70 | 17.17 | 17.38 | 92,244 | -0.27(-1.54%) |
Dec 23, 2009 | 17.14 | 17.93 | 17.02 | 17.65 | 135,163 | +0.69(+4.05%) |
Dec 22, 2009 | 16.30 | 17.14 | 16.30 | 16.96 | 157,416 | +0.73(+4.48%) |
Dec 21, 2009 | 16.40 | 16.81 | 16.00 | 16.23 | 159,929 | -0.01(-0.05%) |
Dec 18, 2009 | 17.03 | 17.03 | 16.04 | 16.24 | 302,922 | -0.58(-3.47%) |
Dec 17, 2009 | 16.67 | 17.01 | 16.31 | 16.83 | 122,930 | -0.03(-0.19%) |
Dec 16, 2009 | 16.54 | 17.07 | 16.39 | 16.86 | 144,070 | +0.53(+3.23%) |
Dec 15, 2009 | 16.83 | 17.00 | 16.26 | 16.33 | 137,673 | -0.53(-3.13%) |
Dec 14, 2009 | 16.83 | 16.94 | 16.70 | 16.86 | 67,989 | +0.30(+1.78%) |
Dec 11, 2009 | 16.30 | 16.78 | 16.30 | 16.56 | 125,781 | +0.32(+1.97%) |
Dec 10, 2009 | 16.65 | 16.89 | 16.17 | 16.24 | 107,238 | -0.34(-2.02%) |
Dec 09, 2009 | 16.60 | 16.89 | 16.23 | 16.58 | 154,717 | -0.08(-0.48%) |
Dec 08, 2009 | 16.15 | 16.87 | 16.10 | 16.66 | 185,809 | +0.25(+1.51%) |
Dec 07, 2009 | 16.35 | 16.59 | 16.18 | 16.41 | 146,002 | -0.02(-0.15%) |
Dec 04, 2009 | 15.65 | 16.67 | 15.65 | 16.43 | 368,318 | +0.85(+5.49%) |
Dec 03, 2009 | 15.72 | 16.03 | 15.44 | 15.58 | 270,199 | -0.11(-0.71%) |
Dec 02, 2009 | 15.58 | 16.17 | 15.38 | 15.69 | 154,554 | +0.10(+0.61%) |
Dec 01, 2009 | 14.64 | 15.64 | 14.64 | 15.59 | 247,243 | +1.15(+7.96%) |
Nov 30, 2009 | 14.57 | 14.64 | 13.99 | 14.44 | 250,571 | -0.20(-1.36%) |
Nov 27, 2009 | 14.76 | 15.29 | 14.19 | 14.64 | 98,392 | -0.70(-4.58%) |
Nov 25, 2009 | 15.49 | 15.67 | 15.20 | 15.35 | 101,070 | -0.43(-2.73%) |
Nov 24, 2009 | 15.96 | 16.00 | 15.31 | 15.78 | 87,702 | -0.14(-0.85%) |
Nov 23, 2009 | 15.75 | 16.23 | 15.67 | 15.91 | 177,109 | +0.36(+2.31%) |
Nov 20, 2009 | 15.32 | 15.73 | 15.19 | 15.55 | 156,945 | +0.06(+0.41%) |
Nov 19, 2009 | 16.19 | 16.19 | 15.44 | 15.49 | 157,970 | -0.96(-5.83%) |
Nov 18, 2009 | 16.71 | 16.71 | 15.97 | 16.45 | 156,525 | -0.26(-1.53%) |
Nov 17, 2009 | 16.86 | 16.86 | 16.31 | 16.71 | 69,124 | -0.22(-1.32%) |
Nov 16, 2009 | 16.14 | 17.15 | 16.14 | 16.93 | 234,830 | +0.94(+5.90%) |
Nov 13, 2009 | 15.99 | 16.50 | 15.59 | 15.99 | 113,184 | +0.00(+0.00%) |
Nov 12, 2009 | 16.78 | 17.03 | 15.94 | 15.99 | 166,583 | -0.79(-4.71%) |
Nov 11, 2009 | 16.91 | 17.31 | 16.64 | 16.78 | 191,484 | +0.10(+0.62%) |
Nov 10, 2009 | 16.51 | 16.95 | 16.40 | 16.67 | 220,909 | +0.00(+0.00%) |
Nov 09, 2009 | 16.79 | 17.01 | 16.55 | 16.67 | 295,187 | -0.12(-0.71%) |
Nov 06, 2009 | 16.72 | 17.21 | 16.18 | 16.79 | 214,886 | -0.22(-1.27%) |
Nov 05, 2009 | 16.14 | 17.33 | 15.82 | 17.01 | 289,831 | +1.09(+6.82%) |
Nov 04, 2009 | 16.71 | 17.07 | 15.81 | 15.92 | 351,066 | -0.82(-4.91%) |
Nov 03, 2009 | 13.32 | 16.78 | 13.32 | 16.75 | 724,475 | +3.65(+27.88%) |
Nov 02, 2009 | 13.37 | 13.41 | 12.63 | 13.09 | 332,294 | -0.22(-1.62%) |
Oct 30, 2009 | 14.14 | 14.23 | 12.97 | 13.31 | 314,657 | -0.92(-6.46%) |
Oct 29, 2009 | 14.65 | 14.68 | 14.02 | 14.23 | 210,236 | -0.21(-1.44%) |
Oct 28, 2009 | 15.08 | 15.32 | 14.34 | 14.44 | 186,506 | -0.62(-4.14%) |
Oct 27, 2009 | 15.15 | 15.27 | 14.85 | 15.06 | 169,528 | -0.01(-0.05%) |
Oct 26, 2009 | 15.40 | 16.11 | 14.85 | 15.07 | 219,928 | -0.36(-2.33%) |
Oct 23, 2009 | 15.55 | 15.60 | 15.32 | 15.43 | 157,685 | -0.89(-5.44%) |
Oct 22, 2009 | 15.73 | 16.51 | 15.46 | 16.31 | 133,075 | +0.48(+3.03%) |
Oct 21, 2009 | 15.98 | 16.95 | 15.79 | 15.83 | 214,027 | -0.17(-1.05%) |
Oct 20, 2009 | 15.63 | 16.03 | 15.58 | 16.00 | 150,267 | -0.30(-1.81%) |
Oct 19, 2009 | 16.05 | 16.56 | 15.98 | 16.30 | 142,380 | +0.39(+2.46%) |
Oct 16, 2009 | 16.23 | 16.24 | 15.50 | 15.91 | 248,358 | -0.44(-2.69%) |
Oct 15, 2009 | 15.78 | 16.38 | 15.71 | 16.35 | 260,525 | +0.38(+2.40%) |
Oct 14, 2009 | 16.22 | 16.24 | 15.67 | 15.96 | 225,171 | +0.08(+0.50%) |
Oct 13, 2009 | 15.99 | 15.99 | 15.30 | 15.88 | 166,069 | -0.18(-1.14%) |
Oct 12, 2009 | 16.14 | 16.25 | 15.83 | 16.07 | 69,830 | -0.01(-0.05%) |
Oct 09, 2009 | 15.79 | 16.15 | 15.75 | 16.07 | 93,436 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.18 | 15.79 | 15.85 | 219,172 | +0.05(+0.30%) |
Oct 07, 2009 | 15.58 | 16.03 | 15.58 | 15.80 | 83,927 | +0.10(+0.66%) |
Oct 06, 2009 | 15.14 | 16.02 | 15.14 | 15.70 | 128,584 | +0.58(+3.86%) |
Oct 05, 2009 | 14.71 | 15.16 | 14.50 | 15.12 | 148,175 | +0.47(+3.22%) |
Oct 02, 2009 | 14.82 | 15.06 | 13.97 | 14.64 | 260,030 | -0.18(-1.19%) |
Oct 01, 2009 | 15.38 | 15.38 | 14.81 | 14.82 | 165,234 | -0.68(-4.38%) |
Sep 30, 2009 | 15.94 | 15.94 | 15.02 | 15.50 | 257,137 | -0.39(-2.46%) |
Sep 29, 2009 | 16.18 | 16.38 | 15.63 | 15.89 | 225,419 | -0.32(-1.97%) |
Sep 28, 2009 | 15.75 | 16.46 | 15.41 | 16.21 | 114,668 | +0.53(+3.36%) |
Sep 25, 2009 | 15.63 | 15.90 | 15.27 | 15.68 | 199,566 | -0.05(-0.30%) |
Sep 24, 2009 | 16.15 | 16.18 | 15.40 | 15.73 | 322,325 | -0.37(-2.28%) |
Sep 23, 2009 | 15.81 | 16.34 | 15.64 | 16.10 | 243,093 | +0.27(+1.72%) |
Sep 22, 2009 | 15.91 | 16.32 | 15.79 | 15.83 | 108,889 | +0.12(+0.76%) |
Sep 21, 2009 | 15.62 | 15.79 | 15.50 | 15.71 | 170,725 | -0.22(-1.40%) |
Sep 18, 2009 | 16.39 | 16.59 | 15.89 | 15.93 | 344,275 | -0.47(-2.87%) |
Sep 17, 2009 | 16.19 | 16.51 | 16.11 | 16.40 | 254,708 | +0.25(+1.53%) |
Sep 16, 2009 | 15.71 | 16.31 | 15.67 | 16.15 | 228,324 | +0.58(+3.69%) |
Sep 15, 2009 | 15.48 | 15.63 | 15.12 | 15.58 | 173,405 | +0.11(+0.72%) |
Sep 14, 2009 | 15.61 | 15.61 | 14.86 | 15.47 | 390,160 | -0.34(-2.17%) |
Sep 11, 2009 | 15.28 | 15.89 | 15.28 | 15.81 | 245,972 | +0.53(+3.45%) |
Sep 10, 2009 | 14.46 | 15.30 | 14.46 | 15.28 | 272,689 | +0.82(+5.69%) |
Sep 09, 2009 | 13.92 | 14.67 | 13.80 | 14.46 | 253,512 | +0.52(+3.72%) |
Sep 08, 2009 | 13.77 | 14.16 | 13.77 | 13.94 | 198,576 | +0.22(+1.57%) |
Sep 04, 2009 | 13.13 | 13.75 | 12.81 | 13.73 | 171,217 | +0.66(+5.08%) |
Sep 03, 2009 | 13.18 | 13.18 | 12.78 | 13.06 | 223,323 | -0.01(-0.06%) |
Sep 02, 2009 | 13.32 | 13.43 | 12.94 | 13.07 | 281,184 | -0.33(-2.49%) |
Sep 01, 2009 | 13.50 | 14.28 | 13.28 | 13.40 | 299,894 | -0.23(-1.69%) |
Aug 31, 2009 | 13.96 | 14.01 | 13.36 | 13.63 | 344,448 | -0.52(-3.70%) |
Aug 28, 2009 | 14.21 | 14.33 | 13.93 | 14.16 | 192,358 | +0.13(+0.90%) |
Aug 27, 2009 | 14.05 | 14.55 | 13.56 | 14.03 | 213,397 | +0.03(+0.23%) |
Aug 26, 2009 | 14.04 | 14.21 | 13.55 | 14.00 | 371,437 | +0.02(+0.11%) |
Aug 25, 2009 | 13.92 | 14.05 | 13.77 | 13.98 | 331,814 | +0.26(+1.91%) |
Aug 24, 2009 | 13.62 | 13.88 | 13.47 | 13.72 | 438,287 | +0.27(+2.01%) |
Aug 21, 2009 | 12.87 | 13.67 | 12.87 | 13.45 | 366,745 | +0.59(+4.63%) |
Aug 20, 2009 | 12.78 | 12.86 | 12.30 | 12.86 | 299,445 | +0.00(+0.00%) |
Aug 19, 2009 | 12.85 | 12.95 | 12.49 | 12.86 | 252,935 | -0.11(-0.86%) |
Aug 18, 2009 | 11.90 | 13.11 | 11.90 | 12.97 | 382,232 | +1.21(+10.25%) |
Aug 17, 2009 | 11.60 | 11.99 | 11.40 | 11.76 | 389,682 | -0.29(-2.37%) |
Aug 14, 2009 | 12.00 | 12.06 | 11.30 | 12.05 | 347,842 | +0.06(+0.53%) |
Aug 13, 2009 | 12.09 | 12.36 | 11.43 | 11.98 | 217,277 | -0.06(-0.53%) |
Aug 12, 2009 | 11.83 | 12.41 | 11.71 | 12.05 | 219,174 | +0.27(+2.29%) |
Aug 11, 2009 | 11.71 | 11.86 | 11.37 | 11.78 | 260,935 | +0.10(+0.81%) |
Aug 10, 2009 | 11.88 | 11.99 | 11.52 | 11.68 | 160,276 | -0.37(-3.09%) |
Aug 07, 2009 | 11.43 | 12.29 | 11.29 | 12.06 | 263,730 | +0.84(+7.50%) |
Aug 06, 2009 | 11.58 | 11.75 | 11.14 | 11.21 | 330,030 | -0.28(-2.42%) |
Aug 05, 2009 | 12.25 | 12.37 | 11.43 | 11.49 | 462,875 | -0.48(-4.04%) |
Aug 04, 2009 | 11.38 | 12.63 | 11.25 | 11.98 | 447,910 | +0.56(+4.86%) |
Aug 03, 2009 | 10.94 | 11.48 | 10.90 | 11.42 | 448,653 | +0.52(+4.80%) |
Jul 31, 2009 | 10.84 | 11.38 | 10.84 | 10.90 | 506,354 | -0.02(-0.22%) |
Jul 30, 2009 | 11.29 | 11.55 | 10.86 | 10.92 | 457,354 | -0.22(-1.99%) |
Jul 29, 2009 | 11.69 | 11.80 | 10.94 | 11.14 | 310,537 | -0.69(-5.83%) |
Jul 28, 2009 | 11.90 | 11.97 | 11.73 | 11.83 | 221,082 | +0.02(+0.20%) |
Jul 27, 2009 | 11.69 | 11.98 | 11.61 | 11.81 | 260,793 | +0.10(+0.88%) |
Jul 24, 2009 | 11.65 | 11.83 | 11.03 | 11.71 | 1,018 | +0.06(+0.55%) |
Jul 23, 2009 | 10.94 | 11.67 | 10.71 | 11.64 | 300,331 | +0.64(+5.84%) |
Jul 22, 2009 | 10.91 | 11.10 | 10.67 | 11.00 | 159,246 | -0.03(-0.29%) |
Jul 21, 2009 | 10.86 | 11.19 | 10.76 | 11.03 | 393,478 | +0.21(+1.90%) |
Jul 20, 2009 | 10.33 | 10.86 | 10.32 | 10.83 | 184,565 | +0.47(+4.52%) |
Jul 17, 2009 | 10.10 | 10.52 | 10.04 | 10.36 | 330,304 | +0.30(+3.00%) |
Jul 16, 2009 | 9.525 | 10.14 | 9.525 | 10.06 | 178,544 | +0.47(+4.88%) |
Jul 15, 2009 | 9.041 | 9.620 | 9.010 | 9.589 | 226,239 | +0.68(+7.66%) |
Jul 14, 2009 | 8.645 | 8.946 | 8.478 | 8.907 | 239,145 | +0.29(+3.31%) |
Jul 13, 2009 | 8.296 | 8.661 | 8.296 | 8.621 | 311,335 | +0.41(+5.02%) |
Jul 10, 2009 | 7.899 | 8.351 | 7.876 | 8.209 | 208,101 | +0.24(+2.99%) |
Jul 09, 2009 | 8.090 | 8.153 | 7.931 | 7.971 | 219,488 | -0.08(-0.99%) |
Jul 08, 2009 | 8.169 | 8.264 | 7.868 | 8.050 | 348,247 | -0.10(-1.17%) |
Jul 07, 2009 | 8.328 | 8.383 | 8.074 | 8.145 | 347,096 | -0.15(-1.82%) |
Jul 06, 2009 | 8.708 | 8.708 | 8.121 | 8.296 | 364,289 | -0.43(-4.91%) |
Jul 02, 2009 | 9.073 | 9.073 | 8.573 | 8.724 | 288,772 | -0.57(-6.14%) |
Jul 01, 2009 | 9.073 | 9.509 | 8.796 | 9.295 | 279,575 | +0.27(+2.99%) |
Jun 30, 2009 | 9.089 | 9.351 | 8.899 | 9.026 | 233,375 | +0.01(+0.09%) |
Jun 29, 2009 | 8.851 | 9.160 | 8.724 | 9.018 | 325,057 | +0.21(+2.43%) |
Jun 26, 2009 | 8.597 | 8.907 | 8.558 | 8.803 | 659,915 | +0.17(+1.93%) |
Jun 25, 2009 | 8.716 | 8.835 | 8.589 | 8.637 | 238,326 | +0.34(+4.11%) |
Jun 24, 2009 | 8.232 | 8.534 | 7.955 | 8.296 | 273,219 | +0.16(+1.95%) |
Jun 23, 2009 | 8.423 | 8.566 | 8.113 | 8.137 | 252,399 | -0.31(-3.66%) |
Jun 22, 2009 | 9.327 | 9.374 | 8.415 | 8.447 | 216,437 | -0.98(-10.43%) |
Jun 19, 2009 | 9.517 | 9.597 | 9.311 | 9.430 | 242,712 | -0.07(-0.75%) |
Jun 18, 2009 | 9.581 | 9.644 | 9.176 | 9.501 | 184,079 | -0.14(-1.48%) |
Jun 17, 2009 | 9.834 | 9.969 | 9.501 | 9.644 | 185,679 | -0.14(-1.46%) |
Jun 16, 2009 | 10.54 | 10.71 | 9.636 | 9.787 | 242,169 | -0.69(-6.59%) |
Jun 15, 2009 | 10.56 | 10.56 | 10.09 | 10.48 | 236,143 | -0.36(-3.36%) |
Jun 12, 2009 | 10.83 | 10.87 | 10.50 | 10.84 | 144,054 | -0.07(-0.65%) |
Jun 11, 2009 | 11.06 | 11.27 | 10.87 | 10.91 | 330,404 | -0.07(-0.65%) |
Jun 10, 2009 | 11.10 | 11.24 | 10.68 | 10.98 | 396,379 | -0.07(-0.65%) |
Jun 09, 2009 | 11.06 | 11.19 | 10.96 | 11.06 | 110,945 | +0.04(+0.36%) |
Jun 08, 2009 | 11.29 | 11.29 | 10.94 | 11.02 | 203,090 | -0.36(-3.21%) |
Jun 05, 2009 | 11.26 | 11.67 | 11.02 | 11.38 | 226,477 | +0.17(+1.56%) |
Jun 04, 2009 | 11.02 | 11.24 | 10.73 | 11.21 | 215,687 | +0.13(+1.22%) |
Jun 03, 2009 | 11.56 | 11.77 | 10.83 | 11.07 | 260,034 | -0.58(-4.97%) |
Jun 02, 2009 | 11.21 | 11.74 | 11.16 | 11.65 | 457,122 | +0.33(+2.87%) |
Jun 01, 2009 | 10.83 | 11.38 | 10.43 | 11.33 | 420,138 | +0.74(+6.97%) |
May 29, 2009 | 10.43 | 10.86 | 10.25 | 10.59 | 549,331 | +0.21(+1.99%) |
May 28, 2009 | 9.731 | 10.56 | 9.676 | 10.38 | 595,035 | +0.62(+6.34%) |
May 27, 2009 | 10.14 | 10.35 | 9.509 | 9.763 | 583,600 | -0.41(-4.05%) |
May 26, 2009 | 8.272 | 10.30 | 8.264 | 10.18 | 924,015 | +1.93(+23.37%) |
May 22, 2009 | 7.764 | 8.439 | 7.558 | 8.248 | 461,160 | +0.55(+7.11%) |
May 21, 2009 | 7.717 | 7.717 | 7.297 | 7.701 | 246,609 | -0.10(-1.22%) |
May 20, 2009 | 7.876 | 8.447 | 7.749 | 7.796 | 216,427 | -0.04(-0.51%) |
May 19, 2009 | 7.741 | 8.074 | 7.566 | 7.836 | 214,597 | +0.03(+0.41%) |
May 18, 2009 | 7.059 | 7.891 | 7.059 | 7.804 | 396,478 | +0.71(+9.94%) |
May 15, 2009 | 7.368 | 7.471 | 7.003 | 7.098 | 298,420 | -0.33(-4.38%) |
May 14, 2009 | 7.384 | 7.590 | 7.027 | 7.423 | 387,214 | +0.09(+1.19%) |
May 13, 2009 | 7.994 | 7.994 | 7.304 | 7.336 | 450,480 | -0.82(-10.11%) |
May 12, 2009 | 8.280 | 8.423 | 8.034 | 8.161 | 306,210 | -0.09(-1.06%) |
May 11, 2009 | 8.320 | 8.415 | 8.010 | 8.248 | 362,896 | -0.29(-3.35%) |
May 08, 2009 | 8.106 | 8.597 | 7.860 | 8.534 | 512,221 | +0.67(+8.52%) |
May 07, 2009 | 8.534 | 8.756 | 7.757 | 7.864 | 585,243 | -0.57(-6.73%) |
May 06, 2009 | 8.843 | 9.002 | 8.375 | 8.431 | 759,374 | -0.35(-3.97%) |
May 05, 2009 | 7.487 | 9.597 | 7.487 | 8.780 | 843,116 | +0.71(+8.74%) |
May 04, 2009 | 7.804 | 8.074 | 7.709 | 8.074 | 367,913 | +0.44(+5.71%) |