Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.91 | 11.05 | 10.84 | 10.91 | 368,933 | -0.02(-0.21%) |
May 27, 2010 | 10.93 | 10.96 | 10.81 | 10.94 | 401,100 | +0.19(+1.79%) |
May 26, 2010 | 10.74 | 10.92 | 10.69 | 10.74 | 3,503 | +0.01(+0.05%) |
May 25, 2010 | 10.60 | 10.74 | 10.44 | 10.74 | 765,602 | -0.12(-1.09%) |
May 24, 2010 | 10.87 | 10.95 | 10.71 | 10.86 | 1,185,285 | +0.01(+0.10%) |
May 21, 2010 | 10.84 | 11.03 | 10.66 | 10.85 | 975,581 | -0.16(-1.47%) |
May 20, 2010 | 11.11 | 11.20 | 11.00 | 11.01 | 771,131 | -0.40(-3.48%) |
May 19, 2010 | 11.65 | 11.65 | 11.30 | 11.40 | 1,084,649 | -0.25(-2.16%) |
May 18, 2010 | 11.84 | 11.84 | 11.58 | 11.65 | 609,556 | -0.10(-0.85%) |
May 17, 2010 | 11.74 | 11.80 | 11.50 | 11.75 | 594,745 | +0.06(+0.48%) |
May 14, 2010 | 11.70 | 11.76 | 11.57 | 11.70 | 439,317 | -0.10(-0.85%) |
May 13, 2010 | 11.78 | 11.93 | 11.70 | 11.80 | 439,441 | -0.05(-0.42%) |
May 12, 2010 | 11.69 | 11.91 | 11.57 | 11.85 | 509,099 | +0.18(+1.53%) |
May 11, 2010 | 11.65 | 11.80 | 11.63 | 11.67 | 528,711 | +0.03(+0.29%) |
May 10, 2010 | 11.48 | 11.67 | 11.46 | 11.64 | 556,748 | +0.34(+3.01%) |
May 07, 2010 | 11.53 | 11.64 | 11.16 | 11.30 | 1,040,283 | -0.27(-2.32%) |
May 06, 2010 | 11.93 | 11.97 | 11.30 | 11.56 | 799,234 | -0.59(-4.82%) |
May 05, 2010 | 12.13 | 12.17 | 11.97 | 12.15 | 518,146 | +0.02(+0.18%) |
May 04, 2010 | 12.30 | 12.36 | 12.08 | 12.13 | 679,024 | -0.28(-2.29%) |
May 03, 2010 | 12.15 | 12.42 | 12.11 | 12.41 | 404,528 | +0.34(+2.82%) |
Apr 30, 2010 | 12.22 | 12.36 | 12.07 | 12.07 | 524,254 | -0.18(-1.46%) |
Apr 29, 2010 | 12.09 | 12.25 | 12.03 | 12.25 | 525,768 | +0.21(+1.71%) |
Apr 28, 2010 | 11.91 | 12.06 | 11.80 | 12.04 | 392,079 | +0.16(+1.36%) |
Apr 27, 2010 | 12.05 | 12.16 | 11.88 | 11.88 | 392,599 | -0.20(-1.66%) |
Apr 26, 2010 | 12.17 | 12.25 | 12.07 | 12.08 | 386,359 | -0.13(-1.10%) |
Apr 23, 2010 | 12.06 | 12.22 | 11.96 | 12.22 | 235,570 | +0.16(+1.34%) |
Apr 22, 2010 | 11.93 | 12.06 | 11.82 | 12.06 | 372,015 | +0.02(+0.19%) |
Apr 21, 2010 | 11.99 | 12.03 | 11.93 | 12.03 | 305,586 | +0.02(+0.14%) |
Apr 20, 2010 | 11.98 | 12.02 | 11.91 | 12.02 | 448,694 | +0.04(+0.37%) |
Apr 19, 2010 | 11.86 | 11.99 | 11.79 | 11.97 | 592,222 | +0.11(+0.94%) |
Apr 16, 2010 | 11.89 | 12.00 | 11.82 | 11.86 | 639,492 | -0.02(-0.19%) |
Apr 15, 2010 | 11.80 | 11.93 | 11.77 | 11.88 | 302,099 | +0.03(+0.28%) |
Apr 14, 2010 | 11.64 | 11.87 | 11.61 | 11.85 | 476,756 | +0.23(+1.97%) |
Apr 13, 2010 | 11.56 | 11.64 | 11.46 | 11.62 | 649,380 | +0.03(+0.24%) |
Apr 12, 2010 | 11.46 | 11.63 | 11.44 | 11.59 | 494,785 | +0.11(+0.97%) |
Apr 09, 2010 | 11.53 | 11.56 | 11.39 | 11.48 | 392,151 | -0.07(-0.63%) |
Apr 08, 2010 | 11.64 | 11.64 | 11.50 | 11.55 | 611,998 | -0.13(-1.10%) |
Apr 07, 2010 | 11.72 | 11.82 | 11.59 | 11.68 | 403,780 | -0.08(-0.66%) |
Apr 06, 2010 | 11.69 | 11.76 | 11.69 | 11.76 | 540,031 | +0.06(+0.48%) |
Apr 05, 2010 | 11.79 | 11.79 | 11.68 | 11.70 | 472,428 | -0.04(-0.33%) |
Apr 01, 2010 | 11.65 | 11.74 | 11.74 | 11.74 | 265,516 | +0.18(+1.59%) |
Mar 31, 2010 | 11.64 | 11.67 | 11.56 | 11.56 | 639,707 | -0.10(-0.86%) |
Mar 30, 2010 | 11.77 | 11.81 | 11.63 | 11.66 | 485,415 | -0.13(-1.09%) |
Mar 29, 2010 | 11.74 | 11.79 | 11.70 | 11.79 | 367,735 | +0.11(+0.96%) |
Mar 26, 2010 | 11.71 | 11.77 | 11.62 | 11.68 | 204,356 | +0.03(+0.29%) |
Mar 25, 2010 | 11.80 | 11.86 | 11.64 | 11.64 | 304,127 | -0.09(-0.81%) |
Mar 24, 2010 | 11.88 | 11.88 | 11.73 | 11.74 | 285,891 | -0.16(-1.31%) |
Mar 23, 2010 | 11.84 | 11.94 | 11.79 | 11.89 | 456,920 | +0.03(+0.24%) |
Mar 22, 2010 | 11.82 | 11.90 | 11.74 | 11.87 | 338,858 | +0.01(+0.05%) |
Mar 19, 2010 | 11.97 | 12.08 | 11.78 | 11.86 | 715,159 | -0.08(-0.70%) |
Mar 18, 2010 | 11.92 | 12.02 | 11.89 | 11.94 | 227,927 | -0.03(-0.23%) |
Mar 17, 2010 | 12.06 | 12.06 | 11.92 | 11.97 | 349,541 | -0.03(-0.23%) |
Mar 16, 2010 | 11.92 | 12.01 | 11.90 | 12.00 | 401,278 | +0.08(+0.70%) |
Mar 15, 2010 | 11.88 | 11.92 | 11.86 | 11.92 | 604,208 | -0.04(-0.33%) |
Mar 12, 2010 | 12.06 | 12.09 | 11.93 | 11.96 | 296,588 | -0.07(-0.56%) |
Mar 11, 2010 | 11.98 | 12.02 | 11.90 | 12.02 | 256,945 | +0.01(+0.05%) |
Mar 10, 2010 | 11.95 | 12.04 | 11.92 | 12.02 | 362,435 | +0.01(+0.09%) |
Mar 09, 2010 | 11.88 | 12.02 | 11.84 | 12.01 | 416,922 | +0.07(+0.61%) |
Mar 08, 2010 | 11.92 | 12.01 | 11.89 | 11.93 | 481,614 | +0.04(+0.38%) |
Mar 05, 2010 | 11.77 | 11.91 | 11.66 | 11.89 | 561,192 | +0.15(+1.24%) |
Mar 04, 2010 | 11.79 | 11.81 | 11.68 | 11.74 | 261,311 | +0.01(+0.09%) |
Mar 03, 2010 | 11.83 | 11.89 | 11.69 | 11.73 | 424,497 | -0.04(-0.38%) |
Mar 02, 2010 | 11.63 | 11.82 | 11.63 | 11.78 | 620,218 | +0.16(+1.39%) |
Mar 01, 2010 | 11.39 | 11.65 | 11.38 | 11.62 | 380,034 | +0.25(+2.21%) |
Feb 26, 2010 | 11.50 | 11.50 | 11.29 | 11.36 | 412,547 | -0.08(-0.73%) |
Feb 25, 2010 | 11.33 | 11.46 | 11.28 | 11.45 | 434,044 | -0.02(-0.19%) |
Feb 24, 2010 | 11.65 | 11.76 | 11.42 | 11.47 | 478,774 | -0.10(-0.87%) |
Feb 23, 2010 | 11.63 | 11.72 | 11.55 | 11.57 | 469,680 | -0.08(-0.67%) |
Feb 22, 2010 | 11.58 | 11.86 | 11.53 | 11.65 | 823,583 | +0.13(+1.15%) |
Feb 19, 2010 | 11.35 | 11.57 | 11.28 | 11.52 | 611,194 | +0.17(+1.51%) |
Feb 18, 2010 | 11.23 | 11.35 | 11.16 | 11.35 | 305,027 | +0.12(+1.03%) |
Feb 17, 2010 | 11.14 | 11.33 | 11.05 | 11.23 | 592,485 | +0.15(+1.39%) |
Feb 16, 2010 | 10.92 | 11.10 | 10.89 | 11.08 | 231,270 | +0.20(+1.88%) |
Feb 12, 2010 | 10.85 | 10.87 | 10.87 | 10.87 | 480,464 | -0.05(-0.46%) |
Feb 11, 2010 | 10.68 | 10.92 | 10.58 | 10.92 | 356,856 | +0.24(+2.27%) |
Feb 10, 2010 | 10.76 | 10.80 | 10.59 | 10.68 | 518,533 | -0.15(-1.38%) |
Feb 09, 2010 | 10.79 | 10.85 | 10.67 | 10.83 | 314,243 | +0.14(+1.29%) |
Feb 08, 2010 | 10.78 | 10.83 | 10.65 | 10.69 | 375,765 | -0.13(-1.17%) |
Feb 05, 2010 | 10.89 | 10.89 | 10.71 | 10.82 | 619,177 | -0.09(-0.81%) |
Feb 04, 2010 | 11.09 | 11.14 | 10.88 | 10.90 | 274,024 | -0.24(-2.13%) |
Feb 03, 2010 | 11.22 | 11.28 | 11.09 | 11.14 | 343,969 | -0.14(-1.22%) |
Feb 02, 2010 | 11.27 | 11.32 | 11.16 | 11.28 | 368,496 | -0.02(-0.19%) |
Feb 01, 2010 | 11.28 | 11.30 | 11.14 | 11.30 | 568,095 | +0.06(+0.54%) |
Jan 29, 2010 | 11.36 | 11.38 | 11.22 | 11.24 | 251,515 | -0.08(-0.73%) |
Jan 28, 2010 | 11.53 | 11.54 | 11.21 | 11.32 | 508,619 | -0.18(-1.58%) |
Jan 27, 2010 | 11.47 | 11.52 | 11.31 | 11.51 | 326,512 | -0.02(-0.14%) |
Jan 26, 2010 | 11.56 | 11.63 | 11.47 | 11.52 | 247,557 | -0.10(-0.90%) |
Jan 25, 2010 | 11.59 | 11.73 | 11.48 | 11.63 | 356,838 | +0.10(+0.86%) |
Jan 22, 2010 | 11.78 | 11.82 | 11.43 | 11.53 | 526,331 | -0.25(-2.15%) |
Jan 21, 2010 | 12.04 | 12.18 | 11.63 | 11.78 | 487,365 | -0.25(-2.11%) |
Jan 20, 2010 | 12.19 | 12.20 | 11.89 | 12.03 | 518,860 | -0.28(-2.24%) |
Jan 19, 2010 | 11.85 | 12.34 | 11.85 | 12.31 | 602,504 | +0.45(+3.77%) |
Jan 15, 2010 | 11.89 | 11.86 | 11.86 | 11.86 | 446,741 | +0.01(+0.05%) |
Jan 14, 2010 | 11.88 | 11.95 | 11.85 | 11.86 | 272,445 | -0.06(-0.51%) |
Jan 13, 2010 | 11.79 | 11.93 | 11.73 | 11.92 | 208,927 | +0.18(+1.50%) |
Jan 12, 2010 | 11.61 | 11.81 | 11.61 | 11.74 | 231,431 | +0.02(+0.19%) |
Jan 11, 2010 | 11.80 | 11.80 | 11.64 | 11.72 | 296,022 | +0.01(+0.09%) |
Jan 08, 2010 | 11.64 | 11.73 | 11.59 | 11.71 | 248,639 | +0.02(+0.14%) |
Jan 07, 2010 | 11.78 | 11.79 | 11.63 | 11.69 | 388,713 | -0.07(-0.56%) |
Jan 06, 2010 | 11.63 | 11.86 | 11.63 | 11.76 | 637,148 | +0.09(+0.76%) |
Jan 05, 2010 | 11.92 | 11.94 | 11.52 | 11.67 | 553,651 | -0.24(-2.04%) |
Jan 04, 2010 | 12.01 | 12.02 | 11.83 | 11.91 | 484,883 | +0.01(+0.05%) |
Dec 31, 2009 | 12.12 | 11.91 | 11.91 | 11.91 | 227,359 | -0.26(-2.13%) |
Dec 30, 2009 | 12.23 | 12.32 | 12.10 | 12.17 | 269,469 | -0.08(-0.68%) |
Dec 29, 2009 | 12.16 | 12.30 | 12.16 | 12.25 | 244,114 | +0.03(+0.23%) |
Dec 28, 2009 | 12.33 | 12.34 | 12.16 | 12.22 | 247,120 | -0.07(-0.54%) |
Dec 24, 2009 | 12.23 | 12.38 | 12.22 | 12.29 | 203,100 | +0.04(+0.36%) |
Dec 23, 2009 | 12.19 | 12.32 | 12.13 | 12.24 | 237,565 | +0.06(+0.50%) |
Dec 22, 2009 | 12.16 | 12.24 | 12.11 | 12.18 | 438,691 | +0.08(+0.68%) |
Dec 21, 2009 | 12.12 | 12.18 | 12.05 | 12.10 | 321,013 | +0.10(+0.83%) |
Dec 18, 2009 | 12.05 | 12.10 | 11.87 | 12.00 | 965,304 | +0.04(+0.37%) |
Dec 17, 2009 | 11.92 | 12.03 | 11.85 | 11.96 | 323,180 | -0.06(-0.51%) |
Dec 16, 2009 | 12.11 | 12.13 | 11.97 | 12.02 | 322,418 | +0.01(+0.09%) |
Dec 15, 2009 | 12.05 | 12.05 | 11.91 | 12.01 | 565,494 | -0.02(-0.14%) |
Dec 14, 2009 | 11.97 | 12.05 | 11.95 | 12.02 | 299,973 | +0.14(+1.21%) |
Dec 11, 2009 | 11.75 | 11.89 | 11.73 | 11.88 | 252,218 | +0.22(+1.84%) |
Dec 10, 2009 | 11.67 | 11.79 | 11.57 | 11.67 | 393,919 | +0.07(+0.62%) |
Dec 09, 2009 | 11.59 | 11.63 | 11.46 | 11.59 | 251,364 | +0.02(+0.14%) |
Dec 08, 2009 | 11.58 | 11.70 | 11.41 | 11.58 | 346,037 | -0.10(-0.85%) |
Dec 07, 2009 | 11.59 | 11.76 | 11.57 | 11.68 | 237,933 | +0.05(+0.43%) |
Dec 04, 2009 | 11.63 | 11.70 | 11.45 | 11.63 | 475,290 | +0.17(+1.44%) |
Dec 03, 2009 | 11.52 | 11.63 | 11.44 | 11.46 | 772,333 | -0.09(-0.81%) |
Dec 02, 2009 | 11.51 | 11.70 | 11.51 | 11.55 | 445,412 | +0.07(+0.58%) |
Dec 01, 2009 | 11.38 | 11.54 | 11.34 | 11.49 | 590,897 | +0.01(+0.10%) |
Nov 30, 2009 | 11.34 | 11.51 | 11.25 | 11.48 | 665,334 | +0.12(+1.02%) |
Nov 27, 2009 | 11.35 | 11.55 | 11.27 | 11.36 | 418,718 | -0.08(-0.72%) |
Nov 25, 2009 | 11.49 | 11.55 | 11.43 | 11.44 | 357,186 | +0.09(+0.78%) |
Nov 24, 2009 | 11.36 | 11.47 | 11.32 | 11.36 | 346,710 | +0.01(+0.05%) |
Nov 23, 2009 | 11.32 | 11.43 | 11.28 | 11.35 | 626,386 | +0.20(+1.78%) |
Nov 20, 2009 | 10.99 | 11.17 | 10.98 | 11.15 | 445,350 | +0.12(+1.10%) |
Nov 19, 2009 | 11.09 | 11.15 | 10.85 | 11.03 | 842,087 | -0.12(-1.09%) |
Nov 18, 2009 | 11.26 | 11.29 | 11.10 | 11.15 | 420,029 | -0.09(-0.79%) |
Nov 17, 2009 | 10.99 | 11.27 | 10.96 | 11.24 | 781,877 | +0.22(+1.95%) |
Nov 16, 2009 | 10.99 | 11.09 | 10.93 | 11.03 | 448,788 | +0.12(+1.11%) |
Nov 13, 2009 | 10.83 | 10.95 | 10.74 | 10.90 | 355,355 | +0.13(+1.18%) |
Nov 12, 2009 | 10.97 | 11.05 | 10.78 | 10.78 | 380,723 | -0.19(-1.71%) |
Nov 11, 2009 | 11.02 | 11.05 | 10.90 | 10.96 | 473,837 | +0.04(+0.35%) |
Nov 10, 2009 | 10.83 | 10.96 | 10.81 | 10.93 | 528,253 | +0.07(+0.66%) |
Nov 09, 2009 | 10.70 | 10.92 | 10.66 | 10.85 | 752,015 | +0.22(+2.02%) |
Nov 06, 2009 | 10.66 | 10.79 | 10.59 | 10.64 | 379,008 | -0.08(-0.72%) |
Nov 05, 2009 | 10.47 | 10.72 | 10.41 | 10.72 | 664,899 | +0.30(+2.86%) |
Nov 04, 2009 | 10.41 | 10.55 | 10.31 | 10.42 | 800,167 | +0.03(+0.32%) |
Nov 03, 2009 | 10.32 | 10.39 | 10.19 | 10.39 | 702,548 | +0.02(+0.21%) |
Nov 02, 2009 | 10.47 | 10.50 | 10.26 | 10.36 | 776,309 | -0.09(-0.90%) |
Oct 30, 2009 | 10.63 | 10.77 | 10.41 | 10.46 | 1,074,226 | -0.24(-2.22%) |
Oct 29, 2009 | 11.00 | 11.10 | 10.58 | 10.69 | 1,545,277 | -0.29(-2.66%) |
Oct 28, 2009 | 11.14 | 11.17 | 10.85 | 10.99 | 1,669,268 | -0.18(-1.63%) |
Oct 27, 2009 | 11.12 | 11.24 | 11.00 | 11.17 | 713,052 | +0.10(+0.90%) |
Oct 26, 2009 | 11.41 | 11.53 | 11.06 | 11.07 | 658,356 | -0.31(-2.76%) |
Oct 23, 2009 | 11.30 | 11.39 | 11.22 | 11.38 | 781,092 | -0.13(-1.15%) |
Oct 22, 2009 | 11.43 | 11.55 | 11.33 | 11.52 | 411,910 | +0.10(+0.87%) |
Oct 21, 2009 | 11.41 | 11.64 | 11.38 | 11.42 | 631,080 | +0.02(+0.15%) |
Oct 20, 2009 | 11.33 | 11.41 | 11.31 | 11.40 | 212,097 | -0.14(-1.20%) |
Oct 19, 2009 | 11.46 | 11.60 | 11.31 | 11.54 | 345,100 | +0.15(+1.36%) |
Oct 16, 2009 | 11.28 | 11.45 | 11.17 | 11.38 | 428,554 | +0.07(+0.63%) |
Oct 15, 2009 | 11.23 | 11.36 | 11.15 | 11.31 | 643,008 | +0.04(+0.39%) |
Oct 14, 2009 | 11.51 | 11.51 | 11.23 | 11.27 | 690,918 | -0.08(-0.68%) |
Oct 13, 2009 | 11.46 | 11.46 | 11.30 | 11.35 | 436,022 | -0.10(-0.87%) |
Oct 12, 2009 | 11.50 | 11.52 | 11.39 | 11.44 | 190,351 | -0.04(-0.38%) |
Oct 09, 2009 | 11.32 | 11.53 | 11.30 | 11.49 | 510,367 | +0.14(+1.26%) |
Oct 08, 2009 | 11.22 | 11.44 | 11.19 | 11.35 | 840,229 | +0.16(+1.43%) |
Oct 07, 2009 | 11.14 | 11.26 | 11.11 | 11.19 | 353,757 | -0.03(-0.25%) |
Oct 06, 2009 | 11.14 | 11.22 | 11.05 | 11.21 | 438,047 | +0.10(+0.94%) |
Oct 05, 2009 | 11.06 | 11.17 | 10.95 | 11.11 | 481,708 | +0.05(+0.45%) |
Oct 02, 2009 | 11.06 | 11.15 | 10.92 | 11.06 | 518,860 | -0.09(-0.79%) |
Oct 01, 2009 | 11.09 | 11.25 | 11.07 | 11.15 | 512,568 | -0.01(-0.05%) |
Sep 30, 2009 | 11.33 | 11.40 | 11.12 | 11.15 | 554,325 | -0.20(-1.75%) |
Sep 29, 2009 | 11.40 | 11.42 | 11.32 | 11.35 | 315,755 | -0.05(-0.44%) |
Sep 28, 2009 | 11.22 | 11.49 | 11.14 | 11.40 | 641,708 | +0.24(+2.18%) |
Sep 25, 2009 | 11.04 | 11.22 | 11.04 | 11.16 | 473,504 | +0.08(+0.70%) |
Sep 24, 2009 | 11.20 | 11.28 | 11.05 | 11.08 | 297,496 | -0.05(-0.45%) |
Sep 23, 2009 | 11.19 | 11.35 | 11.12 | 11.13 | 649,901 | -0.08(-0.69%) |
Sep 22, 2009 | 11.26 | 11.26 | 11.14 | 11.21 | 649,116 | +0.04(+0.35%) |
Sep 21, 2009 | 11.23 | 11.25 | 11.14 | 11.17 | 271,333 | -0.13(-1.12%) |
Sep 18, 2009 | 11.13 | 11.30 | 10.99 | 11.30 | 680,716 | +0.17(+1.54%) |
Sep 17, 2009 | 11.12 | 11.23 | 11.06 | 11.12 | 464,417 | +0.08(+0.75%) |
Sep 16, 2009 | 10.96 | 11.14 | 10.88 | 11.04 | 329,593 | +0.08(+0.75%) |
Sep 15, 2009 | 10.80 | 10.96 | 10.80 | 10.96 | 375,491 | +0.08(+0.76%) |
Sep 14, 2009 | 10.74 | 10.88 | 10.73 | 10.88 | 368,166 | +0.10(+0.92%) |
Sep 11, 2009 | 10.77 | 10.85 | 10.66 | 10.78 | 456,987 | +0.03(+0.26%) |
Sep 10, 2009 | 10.68 | 10.77 | 10.56 | 10.75 | 323,952 | +0.07(+0.62%) |
Sep 09, 2009 | 10.66 | 10.78 | 10.63 | 10.68 | 383,378 | -0.06(-0.51%) |
Sep 08, 2009 | 10.74 | 10.78 | 10.68 | 10.74 | 543,664 | +0.04(+0.36%) |
Sep 04, 2009 | 10.63 | 10.73 | 10.57 | 10.70 | 739,422 | +0.08(+0.78%) |
Sep 03, 2009 | 10.59 | 10.62 | 10.44 | 10.62 | 666,961 | +0.04(+0.42%) |
Sep 02, 2009 | 10.67 | 10.72 | 10.52 | 10.57 | 760,145 | -0.13(-1.19%) |
Sep 01, 2009 | 10.74 | 10.98 | 10.40 | 10.70 | 622,984 | -0.06(-0.60%) |
Aug 31, 2009 | 10.96 | 11.10 | 10.74 | 10.76 | 900,762 | -0.28(-2.56%) |
Aug 28, 2009 | 11.14 | 11.14 | 10.99 | 11.05 | 434,167 | +0.03(+0.25%) |
Aug 27, 2009 | 11.14 | 11.14 | 10.92 | 11.02 | 626,783 | -0.06(-0.55%) |
Aug 26, 2009 | 11.06 | 11.12 | 10.98 | 11.08 | 445,659 | -0.02(-0.20%) |
Aug 25, 2009 | 11.15 | 11.22 | 11.05 | 11.10 | 685,216 | -0.15(-1.32%) |
Aug 24, 2009 | 11.19 | 11.28 | 11.15 | 11.25 | 380,226 | +0.09(+0.84%) |
Aug 21, 2009 | 10.98 | 11.19 | 10.98 | 11.16 | 562,419 | +0.24(+2.17%) |
Aug 20, 2009 | 10.96 | 10.98 | 10.82 | 10.92 | 464,797 | -0.03(-0.25%) |
Aug 19, 2009 | 10.81 | 10.96 | 10.81 | 10.95 | 441,842 | +0.04(+0.41%) |
Aug 18, 2009 | 11.05 | 11.10 | 10.89 | 10.90 | 600,658 | +0.07(+0.66%) |
Aug 17, 2009 | 10.83 | 11.06 | 10.82 | 10.83 | 589,526 | -0.13(-1.16%) |
Aug 14, 2009 | 10.80 | 10.96 | 10.77 | 10.96 | 499,617 | +0.12(+1.07%) |
Aug 13, 2009 | 10.88 | 10.98 | 10.76 | 10.84 | 253,262 | -0.03(-0.30%) |
Aug 12, 2009 | 10.78 | 10.97 | 10.74 | 10.88 | 370,882 | +0.08(+0.72%) |
Aug 11, 2009 | 10.73 | 10.85 | 10.66 | 10.80 | 342,573 | +0.05(+0.46%) |
Aug 10, 2009 | 10.73 | 10.75 | 10.60 | 10.75 | 455,295 | +0.05(+0.46%) |
Aug 07, 2009 | 10.41 | 10.78 | 10.41 | 10.70 | 1,168,245 | +0.38(+3.63%) |
Aug 06, 2009 | 10.48 | 10.48 | 10.24 | 10.32 | 472,934 | -0.08(-0.79%) |
Aug 05, 2009 | 9.955 | 10.48 | 9.955 | 10.41 | 1,011,347 | +0.00(+0.00%) |
Aug 04, 2009 | 10.38 | 10.41 | 10.30 | 10.41 | 491,125 | -0.01(-0.11%) |
Aug 03, 2009 | 10.34 | 10.42 | 10.16 | 10.42 | 511,939 | +0.20(+2.00%) |
Jul 31, 2009 | 10.31 | 10.41 | 10.21 | 10.21 | 496,644 | -0.15(-1.49%) |
Jul 30, 2009 | 10.21 | 10.42 | 10.17 | 10.37 | 465,258 | +0.23(+2.23%) |
Jul 29, 2009 | 10.07 | 10.18 | 9.928 | 10.14 | 573,428 | +0.03(+0.27%) |
Jul 28, 2009 | 10.15 | 10.21 | 9.989 | 10.12 | 535,960 | -0.06(-0.54%) |
Jul 27, 2009 | 10.16 | 10.24 | 10.06 | 10.17 | 434,276 | -0.05(-0.49%) |
Jul 24, 2009 | 10.09 | 10.24 | 10.07 | 10.22 | 2,866 | +0.05(+0.49%) |
Jul 23, 2009 | 10.01 | 10.18 | 9.933 | 10.17 | 812,048 | +0.10(+1.04%) |
Jul 22, 2009 | 10.06 | 10.11 | 9.928 | 10.07 | 538,591 | -0.07(-0.65%) |
Jul 21, 2009 | 10.08 | 10.17 | 10.01 | 10.13 | 393,986 | +0.06(+0.60%) |
Jul 20, 2009 | 10.12 | 10.12 | 9.933 | 10.07 | 366,610 | +0.03(+0.27%) |
Jul 17, 2009 | 10.19 | 10.25 | 9.989 | 10.04 | 647,834 | -0.18(-1.73%) |
Jul 16, 2009 | 10.15 | 10.25 | 10.03 | 10.22 | 372,242 | -0.03(-0.27%) |
Jul 15, 2009 | 10.13 | 10.25 | 10.02 | 10.25 | 831,363 | +0.20(+2.03%) |
Jul 14, 2009 | 10.11 | 10.12 | 9.928 | 10.04 | 368,282 | +0.00(+0.00%) |
Jul 13, 2009 | 9.812 | 10.05 | 9.796 | 10.04 | 848,295 | +0.12(+1.17%) |
Jul 10, 2009 | 9.818 | 9.950 | 9.801 | 9.928 | 677,857 | +0.04(+0.45%) |
Jul 09, 2009 | 9.966 | 9.983 | 9.790 | 9.884 | 762,316 | +0.00(+0.00%) |
Jul 08, 2009 | 9.900 | 10.04 | 9.746 | 9.884 | 1,262,224 | +0.00(+0.00%) |
Jul 07, 2009 | 10.01 | 10.03 | 9.878 | 9.884 | 1,076,661 | -0.07(-0.72%) |
Jul 06, 2009 | 9.773 | 9.966 | 9.702 | 9.955 | 974,518 | +0.17(+1.69%) |
Jul 02, 2009 | 9.807 | 9.851 | 9.790 | 9.790 | 936,106 | -0.18(-1.77%) |
Jul 01, 2009 | 9.884 | 10.02 | 9.807 | 9.966 | 842,528 | +0.14(+1.46%) |
Jun 30, 2009 | 10.000 | 10.000 | 9.785 | 9.823 | 711,992 | -0.14(-1.44%) |
Jun 29, 2009 | 9.790 | 9.966 | 9.713 | 9.966 | 600,642 | +0.11(+1.12%) |
Jun 26, 2009 | 9.779 | 9.944 | 9.663 | 9.856 | 1,593,599 | +0.06(+0.56%) |
Jun 25, 2009 | 9.685 | 9.829 | 9.652 | 9.801 | 1,015,700 | +0.10(+1.02%) |
Jun 24, 2009 | 9.801 | 9.801 | 9.622 | 9.702 | 912,019 | -0.01(-0.11%) |
Jun 23, 2009 | 9.691 | 9.818 | 9.509 | 9.713 | 1,797,225 | +0.13(+1.32%) |
Jun 22, 2009 | 9.525 | 9.696 | 9.360 | 9.586 | 1,025,509 | +0.02(+0.23%) |
Jun 19, 2009 | 9.718 | 9.718 | 9.465 | 9.564 | 1,353,470 | +0.02(+0.17%) |
Jun 18, 2009 | 9.194 | 9.553 | 9.117 | 9.547 | 1,101,569 | +0.39(+4.21%) |
Jun 17, 2009 | 8.670 | 9.200 | 8.670 | 9.161 | 1,034,431 | +0.10(+1.10%) |
Jun 16, 2009 | 9.095 | 9.134 | 9.012 | 9.062 | 771,908 | +0.04(+0.43%) |
Jun 15, 2009 | 8.952 | 9.067 | 8.847 | 9.023 | 980,218 | -0.05(-0.55%) |
Jun 12, 2009 | 8.885 | 9.095 | 8.781 | 9.073 | 671,954 | +0.19(+2.17%) |
Jun 11, 2009 | 8.737 | 8.990 | 8.665 | 8.880 | 599,735 | +0.19(+2.22%) |
Jun 10, 2009 | 8.692 | 8.753 | 8.560 | 8.687 | 759,415 | +0.04(+0.45%) |
Jun 09, 2009 | 8.748 | 8.770 | 8.604 | 8.648 | 695,723 | -0.08(-0.88%) |
Jun 08, 2009 | 8.720 | 8.792 | 8.588 | 8.726 | 870,277 | -0.05(-0.57%) |
Jun 05, 2009 | 9.040 | 9.040 | 8.698 | 8.775 | 793,163 | -0.16(-1.79%) |
Jun 04, 2009 | 8.891 | 8.941 | 8.814 | 8.935 | 500,861 | +0.10(+1.12%) |
Jun 03, 2009 | 8.902 | 9.018 | 8.720 | 8.836 | 598,675 | -0.10(-1.17%) |
Jun 02, 2009 | 8.990 | 8.996 | 8.885 | 8.941 | 1,058,122 | -0.05(-0.55%) |