Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.98 | 11.10 | 10.73 | 10.98 | 2,023,109 | +0.20(+1.83%) |
May 27, 2010 | 10.67 | 10.80 | 10.60 | 10.79 | 1,766,812 | +0.29(+2.80%) |
May 26, 2010 | 10.51 | 10.64 | 10.44 | 10.49 | 1,509,415 | +0.01(+0.08%) |
May 25, 2010 | 10.40 | 10.52 | 10.21 | 10.48 | 2,267,087 | -0.10(-0.95%) |
May 24, 2010 | 10.60 | 10.75 | 10.57 | 10.59 | 1,117,952 | -0.08(-0.79%) |
May 21, 2010 | 10.54 | 10.68 | 10.47 | 10.67 | 1,659,491 | +0.06(+0.55%) |
May 20, 2010 | 10.72 | 10.85 | 10.61 | 10.61 | 1,664,398 | -0.38(-3.44%) |
May 19, 2010 | 11.06 | 11.12 | 10.87 | 10.99 | 1,568,778 | -0.08(-0.76%) |
May 18, 2010 | 11.37 | 11.37 | 11.06 | 11.07 | 1,806,659 | -0.23(-2.04%) |
May 17, 2010 | 11.35 | 11.38 | 11.04 | 11.30 | 1,962,516 | +0.02(+0.15%) |
May 14, 2010 | 11.29 | 11.44 | 11.24 | 11.29 | 1,300,282 | -0.18(-1.54%) |
May 13, 2010 | 11.38 | 11.55 | 11.31 | 11.46 | 1,290,249 | +0.05(+0.40%) |
May 12, 2010 | 11.45 | 11.53 | 11.38 | 11.42 | 2,199,171 | +0.01(+0.11%) |
May 11, 2010 | 11.40 | 11.52 | 11.38 | 11.40 | 1,140,490 | +0.00(+0.00%) |
May 10, 2010 | 11.25 | 11.40 | 11.25 | 11.40 | 2,128,241 | +0.28(+2.53%) |
May 07, 2010 | 11.10 | 11.27 | 10.89 | 11.12 | 3,723,181 | +0.05(+0.42%) |
May 06, 2010 | 11.08 | 11.43 | 10.73 | 11.08 | 237 | -0.29(-2.51%) |
May 05, 2010 | 11.39 | 11.42 | 11.27 | 11.36 | 1,639,668 | -0.04(-0.37%) |
May 04, 2010 | 11.56 | 11.62 | 11.27 | 11.40 | 1,660,923 | -0.26(-2.23%) |
May 03, 2010 | 11.56 | 11.67 | 11.38 | 11.67 | 1,601,284 | +0.11(+0.98%) |
Apr 30, 2010 | 11.56 | 11.71 | 11.53 | 11.55 | 2,158,370 | +0.02(+0.18%) |
Apr 29, 2010 | 11.55 | 11.72 | 11.49 | 11.53 | 1,708,376 | +0.04(+0.37%) |
Apr 28, 2010 | 11.36 | 11.52 | 11.33 | 11.49 | 1,685,158 | +0.11(+0.92%) |
Apr 27, 2010 | 11.36 | 11.47 | 11.35 | 11.38 | 2,977,554 | -0.06(-0.51%) |
Apr 26, 2010 | 11.43 | 11.46 | 11.36 | 11.44 | 1,465,976 | -0.00(-0.04%) |
Apr 23, 2010 | 11.45 | 11.46 | 11.35 | 11.45 | 1,716,946 | +0.03(+0.22%) |
Apr 22, 2010 | 11.31 | 11.42 | 11.31 | 11.42 | 655,858 | +0.05(+0.41%) |
Apr 21, 2010 | 11.35 | 11.38 | 11.28 | 11.38 | 1,133,044 | -0.03(-0.22%) |
Apr 20, 2010 | 11.35 | 11.41 | 11.27 | 11.40 | 24,336 | +0.11(+0.93%) |
Apr 19, 2010 | 11.27 | 11.33 | 11.22 | 11.30 | 1,436,656 | -0.01(-0.07%) |
Apr 16, 2010 | 11.33 | 11.43 | 11.26 | 11.30 | 2,068,047 | -0.08(-0.70%) |
Apr 15, 2010 | 11.09 | 11.47 | 11.06 | 11.38 | 2,949,634 | +0.29(+2.61%) |
Apr 14, 2010 | 11.10 | 11.12 | 11.03 | 11.09 | 1,849,167 | +0.00(+0.04%) |
Apr 13, 2010 | 11.19 | 11.21 | 11.02 | 11.09 | 1,086,652 | -0.08(-0.75%) |
Apr 12, 2010 | 11.30 | 11.30 | 11.15 | 11.17 | 1,162,673 | -0.11(-0.93%) |
Apr 09, 2010 | 11.13 | 11.28 | 11.05 | 11.28 | 1,656,407 | +0.18(+1.67%) |
Apr 08, 2010 | 11.25 | 11.26 | 11.06 | 11.09 | 1,128,437 | -0.20(-1.79%) |
Apr 07, 2010 | 11.22 | 11.30 | 11.18 | 11.30 | 910,535 | +0.03(+0.26%) |
Apr 06, 2010 | 11.20 | 11.30 | 11.18 | 11.27 | 653,902 | +0.01(+0.11%) |
Apr 05, 2010 | 11.22 | 11.26 | 11.18 | 11.25 | 857,609 | +0.03(+0.23%) |
Apr 01, 2010 | 11.24 | 11.23 | 11.23 | 11.23 | 1,196,498 | +0.08(+0.68%) |
Mar 31, 2010 | 11.17 | 11.24 | 11.11 | 11.15 | 1,496,636 | -0.05(-0.45%) |
Mar 30, 2010 | 11.15 | 11.24 | 11.14 | 11.20 | 1,198,477 | +0.07(+0.64%) |
Mar 29, 2010 | 11.03 | 11.15 | 10.97 | 11.13 | 1,234,327 | +0.17(+1.57%) |
Mar 26, 2010 | 10.86 | 10.96 | 10.83 | 10.96 | 1,225,687 | +0.10(+0.93%) |
Mar 25, 2010 | 11.09 | 11.10 | 10.86 | 10.86 | 751,768 | -0.18(-1.64%) |
Mar 24, 2010 | 11.05 | 11.07 | 10.96 | 11.04 | 1,127,658 | -0.05(-0.49%) |
Mar 23, 2010 | 11.06 | 11.13 | 11.01 | 11.09 | 904,162 | +0.03(+0.27%) |
Mar 22, 2010 | 11.14 | 11.15 | 11.02 | 11.06 | 1,375,760 | -0.08(-0.72%) |
Mar 19, 2010 | 11.06 | 11.33 | 10.51 | 11.14 | 3,102,397 | +0.13(+1.14%) |
Mar 18, 2010 | 10.83 | 11.03 | 10.80 | 11.02 | 1,979,645 | +0.16(+1.51%) |
Mar 17, 2010 | 10.78 | 10.88 | 10.78 | 10.85 | 1,053,334 | +0.08(+0.74%) |
Mar 16, 2010 | 10.61 | 10.78 | 10.56 | 10.77 | 1,113,421 | +0.20(+1.87%) |
Mar 15, 2010 | 10.49 | 10.58 | 10.47 | 10.58 | 1,032,976 | -0.13(-1.18%) |
Mar 12, 2010 | 10.69 | 10.75 | 10.60 | 10.70 | 1,003,133 | +0.02(+0.16%) |
Mar 11, 2010 | 10.55 | 10.69 | 10.53 | 10.69 | 1,149,663 | +0.16(+1.48%) |
Mar 10, 2010 | 10.50 | 10.53 | 10.46 | 10.53 | 1,059,338 | +0.04(+0.36%) |
Mar 09, 2010 | 10.44 | 10.52 | 10.44 | 10.49 | 897,027 | +0.00(+0.04%) |
Mar 08, 2010 | 10.46 | 10.49 | 10.44 | 10.49 | 603,942 | +0.05(+0.48%) |
Mar 05, 2010 | 10.41 | 10.46 | 10.37 | 10.44 | 1,119,520 | +0.06(+0.60%) |
Mar 04, 2010 | 10.36 | 10.39 | 10.32 | 10.38 | 1,097,392 | -0.00(-0.04%) |
Mar 03, 2010 | 10.49 | 10.51 | 10.35 | 10.38 | 1,704,122 | -0.06(-0.60%) |
Mar 02, 2010 | 10.50 | 10.54 | 10.40 | 10.44 | 2,748,934 | -0.06(-0.56%) |
Mar 01, 2010 | 10.48 | 10.59 | 10.42 | 10.50 | 1,262,317 | +0.06(+0.56%) |
Feb 26, 2010 | 10.53 | 10.55 | 10.36 | 10.44 | 1,890,668 | -0.05(-0.48%) |
Feb 25, 2010 | 10.38 | 10.50 | 10.32 | 10.49 | 1,502,538 | +0.03(+0.24%) |
Feb 24, 2010 | 10.45 | 10.47 | 10.34 | 10.47 | 1,769,514 | +0.02(+0.16%) |
Feb 23, 2010 | 10.53 | 10.58 | 10.42 | 10.45 | 2,369,153 | -0.12(-1.18%) |
Feb 22, 2010 | 10.67 | 10.67 | 10.56 | 10.58 | 683,395 | -0.04(-0.35%) |
Feb 19, 2010 | 10.54 | 10.70 | 10.50 | 10.61 | 982,667 | +0.09(+0.87%) |
Feb 18, 2010 | 10.59 | 10.62 | 10.51 | 10.52 | 1,466,474 | -0.05(-0.43%) |
Feb 17, 2010 | 10.53 | 10.57 | 10.44 | 10.57 | 1,208,849 | +0.10(+0.92%) |
Feb 16, 2010 | 10.34 | 10.48 | 10.34 | 10.47 | 1,572,953 | +0.21(+2.03%) |
Feb 12, 2010 | 10.13 | 10.26 | 10.26 | 10.26 | 3,452,634 | +0.08(+0.74%) |
Feb 11, 2010 | 10.11 | 10.21 | 10.03 | 10.19 | 1,111,861 | +0.09(+0.91%) |
Feb 10, 2010 | 10.11 | 10.16 | 10.01 | 10.10 | 1,536,451 | -0.01(-0.12%) |
Feb 09, 2010 | 10.18 | 10.21 | 10.06 | 10.11 | 1,472,519 | +0.01(+0.08%) |
Feb 08, 2010 | 10.26 | 10.33 | 10.10 | 10.10 | 1,543,083 | -0.20(-1.90%) |
Feb 05, 2010 | 10.19 | 10.31 | 10.12 | 10.30 | 3,579,034 | +0.10(+0.98%) |
Feb 04, 2010 | 10.20 | 10.27 | 10.18 | 10.20 | 2,900,088 | -0.03(-0.28%) |
Feb 03, 2010 | 10.32 | 10.32 | 10.20 | 10.23 | 1,550,869 | -0.11(-1.09%) |
Feb 02, 2010 | 10.26 | 10.34 | 10.16 | 10.34 | 1,828,884 | +0.12(+1.20%) |
Feb 01, 2010 | 10.27 | 10.27 | 10.18 | 10.22 | 2,101,736 | -0.00(-0.02%) |
Jan 29, 2010 | 10.44 | 10.45 | 10.20 | 10.22 | 3,308,748 | -0.21(-2.00%) |
Jan 28, 2010 | 10.36 | 10.48 | 10.29 | 10.43 | 2,291,156 | +0.10(+1.01%) |
Jan 27, 2010 | 10.35 | 10.44 | 10.13 | 10.32 | 3,229,966 | -0.13(-1.24%) |
Jan 26, 2010 | 10.52 | 10.54 | 10.41 | 10.45 | 2,256,608 | -0.05(-0.52%) |
Jan 25, 2010 | 10.51 | 10.55 | 10.40 | 10.51 | 1,725,199 | +0.08(+0.80%) |
Jan 22, 2010 | 10.51 | 10.51 | 10.36 | 10.42 | 2,581,685 | -0.06(-0.60%) |
Jan 21, 2010 | 10.49 | 10.62 | 10.11 | 10.48 | 5,048,649 | +0.25(+2.49%) |
Jan 20, 2010 | 10.16 | 10.25 | 10.05 | 10.23 | 2,073,665 | -0.02(-0.16%) |
Jan 19, 2010 | 10.14 | 10.28 | 10.06 | 10.25 | 1,148,366 | +0.14(+1.36%) |
Jan 15, 2010 | 10.13 | 10.11 | 10.11 | 10.11 | 2,063,809 | -0.04(-0.41%) |
Jan 14, 2010 | 10.08 | 10.16 | 10.07 | 10.15 | 1,628,411 | +0.03(+0.25%) |
Jan 13, 2010 | 10.11 | 10.13 | 10.03 | 10.13 | 1,659,001 | +0.01(+0.08%) |
Jan 12, 2010 | 9.968 | 10.13 | 9.935 | 10.12 | 3,076,888 | +0.11(+1.08%) |
Jan 11, 2010 | 10.07 | 10.08 | 9.960 | 10.01 | 2,350,454 | +0.00(+0.00%) |
Jan 08, 2010 | 10.05 | 10.05 | 9.951 | 10.01 | 1,832,184 | -0.04(-0.37%) |
Jan 07, 2010 | 10.13 | 10.15 | 9.981 | 10.05 | 2,042,376 | -0.10(-0.99%) |
Jan 06, 2010 | 10.17 | 10.23 | 10.11 | 10.15 | 1,966,483 | +0.02(+0.16%) |
Jan 05, 2010 | 10.24 | 10.31 | 10.05 | 10.13 | 2,033,211 | -0.13(-1.22%) |
Jan 04, 2010 | 10.13 | 10.26 | 10.13 | 10.26 | 2,042,101 | +0.17(+1.69%) |
Dec 31, 2009 | 10.28 | 10.08 | 10.08 | 10.08 | 2,968,344 | -0.20(-1.95%) |
Dec 30, 2009 | 10.35 | 10.45 | 10.22 | 10.28 | 2,075,833 | -0.06(-0.56%) |
Dec 29, 2009 | 10.37 | 10.40 | 10.28 | 10.34 | 1,826,187 | +0.00(+0.00%) |
Dec 28, 2009 | 10.45 | 10.45 | 10.31 | 10.34 | 1,338,537 | -0.10(-0.96%) |
Dec 24, 2009 | 10.41 | 10.45 | 10.36 | 10.44 | 399,478 | +0.08(+0.72%) |
Dec 23, 2009 | 10.21 | 10.38 | 10.21 | 10.37 | 1,581,924 | +0.14(+1.34%) |
Dec 22, 2009 | 10.26 | 10.32 | 10.18 | 10.23 | 2,268,602 | -0.02(-0.16%) |
Dec 21, 2009 | 10.29 | 10.38 | 10.24 | 10.25 | 1,551,097 | +0.03(+0.33%) |
Dec 18, 2009 | 10.30 | 10.41 | 10.21 | 10.21 | 2,680,526 | -0.07(-0.65%) |
Dec 17, 2009 | 10.38 | 10.39 | 10.26 | 10.28 | 1,433,267 | -0.16(-1.56%) |
Dec 16, 2009 | 10.40 | 10.48 | 10.33 | 10.44 | 1,963,029 | +0.12(+1.17%) |
Dec 15, 2009 | 10.23 | 10.33 | 10.17 | 10.32 | 2,340,120 | +0.08(+0.81%) |
Dec 14, 2009 | 10.29 | 10.29 | 10.22 | 10.24 | 2,060,280 | +0.10(+0.94%) |
Dec 11, 2009 | 9.981 | 10.21 | 9.968 | 10.14 | 2,134,336 | +0.13(+1.25%) |
Dec 10, 2009 | 9.968 | 10.07 | 9.951 | 10.02 | 1,274,522 | +0.12(+1.18%) |
Dec 09, 2009 | 9.981 | 9.981 | 9.843 | 9.901 | 1,980,105 | -0.06(-0.59%) |
Dec 08, 2009 | 9.906 | 9.985 | 9.805 | 9.960 | 1,281,821 | +0.02(+0.17%) |
Dec 07, 2009 | 9.847 | 9.964 | 9.755 | 9.943 | 1,134,876 | +0.11(+1.10%) |
Dec 04, 2009 | 9.906 | 9.918 | 9.722 | 9.835 | 1,870,061 | +0.06(+0.60%) |
Dec 03, 2009 | 9.830 | 9.872 | 9.735 | 9.776 | 1,695,074 | -0.05(-0.55%) |
Dec 02, 2009 | 9.860 | 9.931 | 9.664 | 9.830 | 3,212,185 | -0.03(-0.25%) |
Dec 01, 2009 | 9.868 | 9.981 | 9.835 | 9.855 | 1,311,084 | +0.07(+0.68%) |
Nov 30, 2009 | 9.801 | 9.839 | 9.735 | 9.789 | 2,152,132 | -0.02(-0.21%) |
Nov 27, 2009 | 9.705 | 9.897 | 9.705 | 9.810 | 356,592 | -0.15(-1.51%) |
Nov 25, 2009 | 9.864 | 9.960 | 9.835 | 9.960 | 753,935 | +0.22(+2.27%) |
Nov 24, 2009 | 9.810 | 9.839 | 9.697 | 9.739 | 906,795 | -0.07(-0.72%) |
Nov 23, 2009 | 9.839 | 9.956 | 9.751 | 9.810 | 951,165 | +0.07(+0.73%) |
Nov 20, 2009 | 9.772 | 9.826 | 9.672 | 9.739 | 812,256 | -0.08(-0.81%) |
Nov 19, 2009 | 9.901 | 9.964 | 9.693 | 9.818 | 1,180,252 | -0.15(-1.55%) |
Nov 18, 2009 | 10.11 | 10.11 | 9.951 | 9.972 | 818,010 | -0.13(-1.32%) |
Nov 17, 2009 | 9.997 | 10.11 | 9.874 | 10.11 | 1,201,487 | +0.12(+1.21%) |
Nov 16, 2009 | 9.881 | 10.01 | 9.868 | 9.985 | 933,573 | +0.13(+1.31%) |
Nov 13, 2009 | 9.826 | 9.872 | 9.789 | 9.855 | 980,956 | +0.00(+0.04%) |
Nov 12, 2009 | 10.04 | 10.11 | 9.839 | 9.851 | 1,059,815 | -0.24(-2.36%) |
Nov 11, 2009 | 10.07 | 10.16 | 9.985 | 10.09 | 1,336,961 | +0.05(+0.54%) |
Nov 10, 2009 | 10.17 | 10.21 | 10.02 | 10.03 | 2,365,354 | -0.20(-1.96%) |
Nov 09, 2009 | 10.09 | 10.23 | 10.02 | 10.23 | 912,657 | +0.17(+1.70%) |
Nov 06, 2009 | 10.09 | 10.17 | 10.02 | 10.06 | 668,948 | -0.09(-0.90%) |
Nov 05, 2009 | 10.03 | 10.16 | 9.985 | 10.16 | 757,015 | +0.18(+1.80%) |
Nov 04, 2009 | 9.985 | 10.08 | 9.939 | 9.976 | 1,037,147 | +0.04(+0.38%) |
Nov 03, 2009 | 9.868 | 9.968 | 9.822 | 9.939 | 967,641 | +0.01(+0.13%) |
Nov 02, 2009 | 9.997 | 10.02 | 9.876 | 9.926 | 1,507,614 | -0.03(-0.29%) |
Oct 30, 2009 | 10.14 | 10.19 | 9.951 | 9.956 | 1,735,513 | -0.21(-2.05%) |
Oct 29, 2009 | 10.13 | 10.23 | 10.03 | 10.16 | 1,833,076 | +0.02(+0.16%) |
Oct 28, 2009 | 10.38 | 10.41 | 10.14 | 10.15 | 1,906,463 | -0.19(-1.82%) |
Oct 27, 2009 | 10.37 | 10.50 | 10.29 | 10.33 | 1,632,378 | -0.02(-0.20%) |
Oct 26, 2009 | 10.48 | 10.64 | 10.32 | 10.36 | 1,430,039 | -0.15(-1.47%) |
Oct 23, 2009 | 10.50 | 10.54 | 10.45 | 10.51 | 1,137,460 | -0.10(-0.90%) |
Oct 22, 2009 | 10.49 | 10.66 | 10.49 | 10.61 | 1,220,372 | +0.07(+0.71%) |
Oct 21, 2009 | 10.52 | 10.69 | 10.48 | 10.53 | 1,638,053 | -0.02(-0.24%) |
Oct 20, 2009 | 10.45 | 10.58 | 10.45 | 10.56 | 1,364,503 | -0.01(-0.12%) |
Oct 19, 2009 | 10.30 | 10.59 | 10.26 | 10.57 | 1,183,562 | +0.26(+2.55%) |
Oct 16, 2009 | 10.36 | 10.41 | 10.27 | 10.31 | 1,015,651 | -0.09(-0.84%) |
Oct 15, 2009 | 10.28 | 10.42 | 10.22 | 10.39 | 1,201,988 | +0.10(+0.93%) |
Oct 14, 2009 | 10.32 | 10.40 | 10.21 | 10.30 | 1,001,103 | +0.03(+0.28%) |
Oct 13, 2009 | 10.39 | 10.41 | 10.21 | 10.27 | 991,352 | -0.10(-1.00%) |
Oct 12, 2009 | 10.38 | 10.41 | 10.27 | 10.37 | 1,361,658 | +0.03(+0.28%) |
Oct 09, 2009 | 10.25 | 10.38 | 10.25 | 10.34 | 514,896 | +0.06(+0.57%) |
Oct 08, 2009 | 10.26 | 10.31 | 10.20 | 10.28 | 1,563,517 | +0.03(+0.24%) |
Oct 07, 2009 | 10.32 | 10.32 | 10.23 | 10.26 | 851,956 | -0.09(-0.89%) |
Oct 06, 2009 | 10.43 | 10.48 | 10.30 | 10.35 | 1,120,002 | -0.02(-0.16%) |
Oct 05, 2009 | 10.21 | 10.38 | 10.11 | 10.37 | 1,267,287 | +0.15(+1.51%) |
Oct 02, 2009 | 10.33 | 10.44 | 10.20 | 10.21 | 1,116,157 | -0.16(-1.57%) |
Oct 01, 2009 | 10.48 | 10.52 | 10.31 | 10.38 | 908,042 | -0.07(-0.68%) |
Sep 30, 2009 | 10.56 | 10.61 | 10.40 | 10.45 | 1,490,627 | -0.14(-1.30%) |
Sep 29, 2009 | 10.55 | 10.65 | 10.47 | 10.59 | 1,297,237 | +0.07(+0.67%) |
Sep 28, 2009 | 10.51 | 10.56 | 10.45 | 10.51 | 866,557 | +0.05(+0.44%) |
Sep 25, 2009 | 10.53 | 10.56 | 10.46 | 10.47 | 990,040 | -0.03(-0.28%) |
Sep 24, 2009 | 10.51 | 10.60 | 10.50 | 10.50 | 670,711 | -0.02(-0.16%) |
Sep 23, 2009 | 10.65 | 10.67 | 10.48 | 10.51 | 1,214,001 | -0.13(-1.25%) |
Sep 22, 2009 | 10.72 | 10.76 | 10.62 | 10.65 | 1,031,784 | -0.04(-0.39%) |
Sep 21, 2009 | 10.68 | 10.71 | 10.58 | 10.69 | 1,397,621 | -0.06(-0.54%) |
Sep 18, 2009 | 10.81 | 10.85 | 10.57 | 10.75 | 1,356,438 | -0.10(-0.92%) |
Sep 17, 2009 | 10.89 | 10.95 | 10.82 | 10.85 | 727,569 | -0.10(-0.95%) |
Sep 16, 2009 | 10.94 | 10.99 | 10.83 | 10.95 | 1,089,477 | +0.03(+0.27%) |
Sep 15, 2009 | 10.73 | 10.95 | 10.69 | 10.92 | 1,720,394 | +0.24(+2.26%) |
Sep 14, 2009 | 10.58 | 10.76 | 10.54 | 10.68 | 1,182,199 | +0.05(+0.47%) |
Sep 11, 2009 | 10.78 | 10.78 | 10.56 | 10.63 | 1,706,777 | -0.18(-1.70%) |
Sep 10, 2009 | 10.72 | 10.81 | 10.65 | 10.81 | 911,913 | +0.08(+0.70%) |
Sep 09, 2009 | 10.80 | 10.81 | 10.67 | 10.74 | 729,747 | -0.07(-0.62%) |
Sep 08, 2009 | 10.66 | 10.81 | 10.64 | 10.81 | 736,183 | +0.15(+1.45%) |
Sep 04, 2009 | 10.66 | 10.73 | 10.61 | 10.65 | 664,148 | -0.04(-0.39%) |
Sep 03, 2009 | 10.64 | 10.70 | 10.50 | 10.69 | 987,418 | +0.07(+0.67%) |
Sep 02, 2009 | 10.55 | 10.65 | 10.46 | 10.62 | 1,044,871 | +0.09(+0.87%) |
Sep 01, 2009 | 10.54 | 10.65 | 10.14 | 10.53 | 1,430,341 | -0.10(-0.98%) |
Aug 31, 2009 | 10.74 | 10.82 | 10.54 | 10.64 | 1,230,269 | -0.17(-1.54%) |
Aug 28, 2009 | 10.96 | 10.96 | 10.75 | 10.80 | 1,154,456 | -0.12(-1.07%) |
Aug 27, 2009 | 11.01 | 11.01 | 10.85 | 10.92 | 960,393 | -0.08(-0.76%) |
Aug 26, 2009 | 11.09 | 11.14 | 10.99 | 11.00 | 861,208 | -0.12(-1.05%) |
Aug 25, 2009 | 11.15 | 11.17 | 11.10 | 11.12 | 858,109 | -0.03(-0.26%) |
Aug 24, 2009 | 11.13 | 11.16 | 11.07 | 11.15 | 1,028,042 | +0.00(+0.04%) |
Aug 21, 2009 | 11.05 | 11.15 | 11.05 | 11.14 | 664,820 | +0.13(+1.17%) |
Aug 20, 2009 | 10.90 | 11.03 | 10.82 | 11.01 | 807,125 | +0.10(+0.88%) |
Aug 19, 2009 | 10.78 | 10.93 | 10.77 | 10.92 | 587,149 | +0.06(+0.54%) |
Aug 18, 2009 | 10.91 | 10.91 | 10.77 | 10.86 | 756,444 | -0.05(-0.42%) |
Aug 17, 2009 | 10.86 | 11.01 | 10.84 | 10.91 | 742,721 | -0.07(-0.61%) |
Aug 14, 2009 | 11.05 | 11.11 | 10.88 | 10.97 | 1,021,587 | -0.08(-0.72%) |
Aug 13, 2009 | 11.07 | 11.10 | 10.97 | 11.05 | 689,334 | -0.02(-0.15%) |
Aug 12, 2009 | 11.01 | 11.15 | 10.99 | 11.07 | 1,372,492 | +0.07(+0.64%) |
Aug 11, 2009 | 11.11 | 11.11 | 10.95 | 11.00 | 1,079,170 | -0.15(-1.31%) |
Aug 10, 2009 | 10.98 | 11.17 | 10.78 | 11.14 | 1,304,598 | +0.08(+0.68%) |
Aug 07, 2009 | 10.94 | 11.14 | 10.81 | 11.07 | 1,297,714 | +0.15(+1.41%) |
Aug 06, 2009 | 10.84 | 10.98 | 10.55 | 10.91 | 3,324,665 | +0.03(+0.31%) |
Aug 05, 2009 | 10.96 | 11.04 | 10.81 | 10.88 | 1,577,885 | -0.10(-0.87%) |
Aug 04, 2009 | 11.06 | 11.11 | 10.95 | 10.98 | 1,056,406 | -0.13(-1.20%) |
Aug 03, 2009 | 11.21 | 11.25 | 11.03 | 11.11 | 1,631,423 | +0.09(+0.79%) |
Jul 31, 2009 | 11.11 | 11.15 | 11.02 | 11.02 | 1,177,676 | -0.09(-0.83%) |
Jul 30, 2009 | 11.21 | 11.21 | 11.00 | 11.11 | 1,531,138 | -0.05(-0.45%) |
Jul 29, 2009 | 11.15 | 11.25 | 10.78 | 11.16 | 1,294,601 | +0.01(+0.11%) |
Jul 28, 2009 | 11.14 | 11.21 | 11.04 | 11.15 | 1,152,545 | +0.01(+0.11%) |
Jul 27, 2009 | 11.16 | 11.17 | 11.11 | 11.14 | 1,064,392 | -0.07(-0.60%) |
Jul 24, 2009 | 11.00 | 11.23 | 10.89 | 11.21 | 3,166 | +0.20(+1.86%) |
Jul 23, 2009 | 10.75 | 11.13 | 10.72 | 11.00 | 923,643 | +0.25(+2.37%) |
Jul 22, 2009 | 10.70 | 10.82 | 10.70 | 10.75 | 843,410 | -0.03(-0.23%) |
Jul 21, 2009 | 10.78 | 10.86 | 10.71 | 10.77 | 1,048,616 | +0.08(+0.70%) |
Jul 20, 2009 | 10.83 | 10.83 | 10.61 | 10.70 | 1,739,862 | -0.03(-0.31%) |
Jul 17, 2009 | 10.71 | 10.84 | 10.67 | 10.73 | 1,094,586 | -0.01(-0.08%) |
Jul 16, 2009 | 10.66 | 10.76 | 10.60 | 10.74 | 783,527 | +0.08(+0.78%) |
Jul 15, 2009 | 10.63 | 10.67 | 10.51 | 10.66 | 848,306 | +0.15(+1.43%) |
Jul 14, 2009 | 10.46 | 10.58 | 10.39 | 10.51 | 1,338,139 | +0.01(+0.12%) |
Jul 13, 2009 | 10.38 | 10.51 | 10.38 | 10.49 | 1,763,570 | +0.07(+0.68%) |
Jul 10, 2009 | 10.48 | 10.52 | 10.35 | 10.42 | 1,074,344 | -0.08(-0.75%) |
Jul 09, 2009 | 10.49 | 10.58 | 10.33 | 10.50 | 1,158,373 | +0.04(+0.36%) |
Jul 08, 2009 | 10.54 | 10.58 | 10.36 | 10.46 | 926,955 | -0.03(-0.32%) |
Jul 07, 2009 | 10.72 | 10.74 | 10.49 | 10.50 | 987,764 | -0.21(-1.95%) |
Jul 06, 2009 | 10.54 | 10.74 | 10.43 | 10.71 | 1,056,975 | +0.18(+1.74%) |
Jul 02, 2009 | 10.62 | 10.62 | 10.46 | 10.52 | 1,266,347 | -0.21(-1.98%) |
Jul 01, 2009 | 10.68 | 10.86 | 10.61 | 10.74 | 1,193,418 | +0.11(+1.02%) |
Jun 30, 2009 | 10.80 | 10.83 | 10.54 | 10.63 | 1,974,473 | -0.19(-1.77%) |
Jun 29, 2009 | 10.66 | 10.86 | 10.59 | 10.82 | 1,050,609 | +0.13(+1.25%) |
Jun 26, 2009 | 10.58 | 10.69 | 10.42 | 10.69 | 1,457,112 | +0.10(+0.91%) |
Jun 25, 2009 | 10.51 | 10.70 | 10.50 | 10.59 | 1,273,123 | +0.14(+1.36%) |
Jun 24, 2009 | 10.49 | 10.53 | 10.40 | 10.45 | 1,024,617 | +0.03(+0.24%) |
Jun 23, 2009 | 10.60 | 10.66 | 10.39 | 10.42 | 1,167,318 | -0.18(-1.65%) |
Jun 22, 2009 | 10.48 | 10.68 | 10.41 | 10.60 | 1,146,138 | +0.05(+0.44%) |
Jun 19, 2009 | 10.72 | 10.72 | 10.50 | 10.55 | 1,585,110 | -0.09(-0.82%) |
Jun 18, 2009 | 10.54 | 10.66 | 10.50 | 10.64 | 1,363,737 | +0.10(+0.99%) |
Jun 17, 2009 | 10.41 | 10.61 | 10.41 | 10.54 | 1,171,480 | +0.10(+0.96%) |
Jun 16, 2009 | 10.53 | 10.54 | 10.38 | 10.44 | 981,331 | -0.02(-0.16%) |
Jun 15, 2009 | 10.51 | 10.56 | 10.36 | 10.45 | 1,064,747 | -0.16(-1.49%) |
Jun 12, 2009 | 10.49 | 10.69 | 10.33 | 10.61 | 1,117,512 | +0.10(+0.99%) |
Jun 11, 2009 | 10.45 | 10.62 | 10.34 | 10.51 | 1,093,396 | +0.10(+0.92%) |
Jun 10, 2009 | 10.44 | 10.47 | 10.27 | 10.41 | 1,794,559 | -0.01(-0.08%) |
Jun 09, 2009 | 10.57 | 10.60 | 10.38 | 10.42 | 2,180,647 | -0.15(-1.38%) |
Jun 08, 2009 | 10.51 | 10.65 | 10.47 | 10.56 | 1,829,759 | +0.06(+0.55%) |
Jun 05, 2009 | 10.48 | 10.54 | 10.34 | 10.51 | 1,630,183 | +0.10(+1.00%) |
Jun 04, 2009 | 10.35 | 10.42 | 10.31 | 10.40 | 2,663,026 | +0.08(+0.81%) |
Jun 03, 2009 | 10.33 | 10.45 | 10.24 | 10.32 | 1,367,755 | -0.07(-0.72%) |
Jun 02, 2009 | 10.33 | 10.42 | 10.20 | 10.39 | 2,386,493 | +0.06(+0.57%) |