Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.35 | 15.77 | 15.23 | 15.35 | 1,596,741 | -0.22(-1.44%) |
May 27, 2010 | 15.40 | 15.59 | 15.27 | 15.58 | 1,539,785 | +0.67(+4.47%) |
May 26, 2010 | 15.14 | 15.50 | 14.79 | 14.91 | 1,835,722 | -0.13(-0.85%) |
May 25, 2010 | 14.58 | 15.07 | 14.29 | 15.04 | 2,029,235 | -0.10(-0.67%) |
May 24, 2010 | 15.41 | 15.51 | 15.11 | 15.14 | 1,464,486 | -0.15(-1.01%) |
May 21, 2010 | 14.55 | 15.44 | 14.47 | 15.30 | 1,828,488 | +0.42(+2.83%) |
May 20, 2010 | 14.96 | 15.32 | 14.87 | 14.87 | 2,312,298 | -1.05(-6.57%) |
May 19, 2010 | 16.76 | 16.76 | 15.72 | 15.92 | 2,650,339 | -0.79(-4.75%) |
May 18, 2010 | 17.27 | 17.30 | 16.55 | 16.71 | 44,058 | -0.29(-1.69%) |
May 17, 2010 | 17.43 | 17.56 | 16.48 | 17.00 | 1,546,171 | -0.35(-1.99%) |
May 14, 2010 | 17.35 | 18.01 | 17.13 | 17.35 | 1,882,180 | -0.83(-4.56%) |
May 13, 2010 | 18.12 | 18.53 | 18.04 | 18.17 | 1,675,603 | -0.05(-0.26%) |
May 12, 2010 | 17.51 | 18.39 | 17.50 | 18.22 | 1,407,186 | +0.80(+4.60%) |
May 11, 2010 | 17.64 | 17.88 | 17.34 | 17.42 | 1,495,976 | +0.27(+1.58%) |
May 10, 2010 | 16.89 | 17.15 | 16.87 | 17.15 | 1,471,022 | +1.16(+7.24%) |
May 07, 2010 | 16.42 | 16.56 | 15.80 | 15.99 | 2,125,587 | -0.45(-2.75%) |
May 06, 2010 | 17.12 | 17.68 | 15.40 | 16.44 | 2,106,748 | -0.71(-4.15%) |
May 05, 2010 | 17.34 | 17.61 | 17.15 | 17.15 | 2,260,629 | -0.47(-2.68%) |
May 04, 2010 | 18.40 | 18.40 | 17.62 | 17.63 | 1,861,838 | -1.12(-5.98%) |
May 03, 2010 | 18.84 | 18.95 | 18.56 | 18.75 | 2,161,397 | +0.06(+0.34%) |
Apr 30, 2010 | 18.93 | 19.06 | 18.47 | 18.68 | 3,145,572 | -0.21(-1.10%) |
Apr 29, 2010 | 18.61 | 19.07 | 18.06 | 18.89 | 3,722,196 | +1.75(+10.19%) |
Apr 28, 2010 | 17.22 | 17.35 | 17.03 | 17.14 | 1,063,212 | +0.08(+0.50%) |
Apr 27, 2010 | 17.43 | 17.62 | 17.02 | 17.06 | 1,165,579 | -0.48(-2.76%) |
Apr 26, 2010 | 17.76 | 18.01 | 17.48 | 17.54 | 993,244 | -0.24(-1.37%) |
Apr 23, 2010 | 17.53 | 17.81 | 17.36 | 17.79 | 1,007,013 | +0.23(+1.30%) |
Apr 22, 2010 | 17.11 | 17.59 | 16.88 | 17.56 | 1,178,778 | +0.27(+1.54%) |
Apr 21, 2010 | 16.86 | 17.35 | 16.86 | 17.29 | 1,422,639 | +0.42(+2.49%) |
Apr 20, 2010 | 16.82 | 17.13 | 16.74 | 16.87 | 1,020,295 | +0.17(+1.02%) |
Apr 19, 2010 | 16.79 | 17.04 | 16.54 | 16.70 | 990,227 | -0.15(-0.91%) |
Apr 16, 2010 | 17.02 | 17.12 | 16.84 | 16.86 | 1,875,660 | -0.28(-1.64%) |
Apr 15, 2010 | 16.75 | 17.29 | 16.68 | 17.14 | 1,308,354 | +0.39(+2.31%) |
Apr 14, 2010 | 16.60 | 16.78 | 16.52 | 16.75 | 667,658 | +0.27(+1.61%) |
Apr 13, 2010 | 16.40 | 16.51 | 16.28 | 16.49 | 461,663 | +0.02(+0.10%) |
Apr 12, 2010 | 16.46 | 16.55 | 16.36 | 16.47 | 585,620 | +0.01(+0.03%) |
Apr 09, 2010 | 16.27 | 16.46 | 16.19 | 16.46 | 788,115 | +0.19(+1.17%) |
Apr 08, 2010 | 16.24 | 16.35 | 16.17 | 16.27 | 1,055,109 | -0.09(-0.55%) |
Apr 07, 2010 | 16.33 | 16.46 | 16.27 | 16.36 | 1,809,308 | +0.03(+0.20%) |
Apr 06, 2010 | 16.33 | 16.52 | 16.31 | 16.33 | 823,036 | -0.05(-0.29%) |
Apr 05, 2010 | 16.26 | 16.46 | 16.24 | 16.38 | 656,990 | +0.21(+1.28%) |
Apr 01, 2010 | 16.06 | 16.17 | 16.17 | 16.17 | 1,118,977 | +0.23(+1.47%) |
Mar 31, 2010 | 15.98 | 16.30 | 15.87 | 15.94 | 1,997,830 | +0.03(+0.17%) |
Mar 30, 2010 | 16.00 | 16.23 | 15.72 | 15.91 | 1,373,383 | -0.10(-0.60%) |
Mar 29, 2010 | 15.39 | 16.03 | 15.39 | 16.01 | 2,031,381 | +0.75(+4.91%) |
Mar 26, 2010 | 15.00 | 15.27 | 15.00 | 15.26 | 949,852 | +0.29(+1.92%) |
Mar 25, 2010 | 15.12 | 15.34 | 14.97 | 14.97 | 730,520 | -0.09(-0.56%) |
Mar 24, 2010 | 15.17 | 15.19 | 15.01 | 15.06 | 703,428 | -0.14(-0.91%) |
Mar 23, 2010 | 14.86 | 15.23 | 14.81 | 15.20 | 565,118 | +0.72(+4.99%) |
Mar 22, 2010 | 14.57 | 14.88 | 14.39 | 14.47 | 948,963 | -0.27(-1.84%) |
Mar 19, 2010 | 15.40 | 15.40 | 14.74 | 14.74 | 1,456,001 | -0.59(-3.88%) |
Mar 18, 2010 | 15.17 | 15.38 | 15.14 | 15.34 | 1,359,185 | +0.19(+1.26%) |
Mar 17, 2010 | 14.88 | 15.27 | 14.81 | 15.15 | 1,046,801 | +0.32(+2.19%) |
Mar 16, 2010 | 14.63 | 14.93 | 14.63 | 14.82 | 1,029,020 | +0.22(+1.49%) |
Mar 15, 2010 | 14.54 | 14.61 | 14.52 | 14.61 | 1,029,811 | -0.20(-1.36%) |
Mar 12, 2010 | 14.89 | 14.90 | 14.75 | 14.81 | 1,043,392 | +0.01(+0.07%) |
Mar 11, 2010 | 14.69 | 14.83 | 14.57 | 14.80 | 1,040,063 | +0.01(+0.07%) |
Mar 10, 2010 | 14.35 | 14.79 | 14.33 | 14.79 | 972,730 | +0.36(+2.47%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.40 | 14.43 | 2,002,545 | -0.30(-2.05%) |
Mar 08, 2010 | 14.70 | 14.90 | 14.69 | 14.73 | 1,145,171 | +0.00(+0.00%) |
Mar 05, 2010 | 14.51 | 14.74 | 14.45 | 14.73 | 1,468,044 | +0.39(+2.74%) |
Mar 04, 2010 | 14.38 | 14.50 | 14.21 | 14.34 | 1,238,355 | -0.06(-0.41%) |
Mar 03, 2010 | 14.42 | 14.52 | 14.39 | 14.40 | 968,063 | -0.02(-0.15%) |
Mar 02, 2010 | 14.33 | 14.52 | 14.31 | 14.42 | 1,424,853 | +0.12(+0.82%) |
Mar 01, 2010 | 14.02 | 14.33 | 14.00 | 14.30 | 1,058,104 | +0.37(+2.67%) |
Feb 26, 2010 | 13.97 | 14.03 | 13.78 | 13.93 | 684,114 | +0.01(+0.08%) |
Feb 25, 2010 | 13.47 | 13.95 | 13.42 | 13.92 | 1,075,089 | +0.06(+0.42%) |
Feb 24, 2010 | 13.85 | 13.89 | 13.59 | 13.86 | 1,334,917 | +0.07(+0.50%) |
Feb 23, 2010 | 13.99 | 14.10 | 13.75 | 13.79 | 1,020,033 | -0.27(-1.89%) |
Feb 22, 2010 | 14.14 | 14.16 | 13.87 | 14.06 | 1,350,288 | -0.04(-0.26%) |
Feb 19, 2010 | 13.82 | 14.21 | 13.77 | 14.10 | 1,444,314 | +0.20(+1.45%) |
Feb 18, 2010 | 13.86 | 14.11 | 13.69 | 13.89 | 1,556,259 | +0.04(+0.27%) |
Feb 17, 2010 | 13.48 | 14.03 | 13.41 | 13.86 | 2,596,336 | +0.45(+3.36%) |
Feb 16, 2010 | 13.24 | 13.41 | 13.16 | 13.41 | 781,733 | +0.28(+2.10%) |
Feb 12, 2010 | 12.70 | 13.13 | 13.13 | 13.13 | 2,327,482 | +0.35(+2.73%) |
Feb 11, 2010 | 12.54 | 12.89 | 12.49 | 12.78 | 1,238,644 | +0.24(+1.90%) |
Feb 10, 2010 | 12.59 | 12.72 | 12.44 | 12.54 | 941,607 | -0.09(-0.71%) |
Feb 09, 2010 | 12.45 | 12.89 | 12.45 | 12.63 | 2,000,055 | +0.32(+2.62%) |
Feb 08, 2010 | 12.00 | 12.51 | 11.96 | 12.31 | 2,027,439 | +0.32(+2.65%) |
Feb 05, 2010 | 12.37 | 12.39 | 11.66 | 11.99 | 2,863,487 | -0.34(-2.79%) |
Feb 04, 2010 | 12.84 | 12.85 | 12.34 | 12.34 | 1,810,241 | -0.69(-5.28%) |
Feb 03, 2010 | 12.78 | 13.04 | 12.68 | 13.03 | 2,164,734 | +0.24(+1.86%) |
Feb 02, 2010 | 11.73 | 13.04 | 11.73 | 12.79 | 3,347,352 | +0.21(+1.68%) |
Feb 01, 2010 | 11.94 | 12.76 | 11.84 | 12.58 | 3,673,661 | +0.71(+6.02%) |
Jan 29, 2010 | 12.18 | 12.31 | 11.84 | 11.86 | 2,219,909 | -0.26(-2.14%) |
Jan 28, 2010 | 12.38 | 12.41 | 12.11 | 12.12 | 1,758,132 | -0.24(-1.93%) |
Jan 27, 2010 | 12.48 | 12.54 | 12.24 | 12.36 | 1,271,333 | -0.20(-1.56%) |
Jan 26, 2010 | 12.60 | 12.72 | 12.53 | 12.55 | 1,621,395 | -0.12(-0.92%) |
Jan 25, 2010 | 12.45 | 12.72 | 12.32 | 12.67 | 1,899,055 | +0.39(+3.15%) |
Jan 22, 2010 | 12.72 | 12.82 | 12.22 | 12.28 | 1,655,656 | -0.47(-3.65%) |
Jan 21, 2010 | 13.48 | 13.48 | 12.72 | 12.75 | 1,596,654 | -0.75(-5.53%) |
Jan 20, 2010 | 13.52 | 13.54 | 13.21 | 13.50 | 1,132,875 | -0.09(-0.66%) |
Jan 19, 2010 | 13.22 | 13.66 | 13.13 | 13.59 | 1,238,633 | +0.35(+2.68%) |
Jan 15, 2010 | 13.60 | 13.23 | 13.23 | 13.23 | 1,244,133 | -0.39(-2.84%) |
Jan 14, 2010 | 13.57 | 13.72 | 13.49 | 13.62 | 892,511 | +0.05(+0.35%) |
Jan 13, 2010 | 13.56 | 13.61 | 13.27 | 13.57 | 890,206 | +0.04(+0.31%) |
Jan 12, 2010 | 13.64 | 13.67 | 13.16 | 13.53 | 2,077,345 | -0.24(-1.77%) |
Jan 11, 2010 | 14.30 | 14.30 | 13.69 | 13.77 | 2,385,720 | -0.37(-2.62%) |
Jan 08, 2010 | 13.75 | 14.21 | 13.67 | 14.14 | 2,454,872 | +0.40(+2.93%) |
Jan 07, 2010 | 13.22 | 13.80 | 13.20 | 13.74 | 3,277,824 | +0.51(+3.84%) |
Jan 06, 2010 | 12.81 | 13.25 | 12.77 | 13.23 | 2,035,384 | +0.39(+3.01%) |
Jan 05, 2010 | 12.77 | 13.06 | 12.55 | 12.85 | 1,953,313 | +0.04(+0.29%) |
Jan 04, 2010 | 12.64 | 13.04 | 12.63 | 12.81 | 1,571,065 | +0.26(+2.07%) |
Dec 31, 2009 | 12.95 | 12.55 | 12.55 | 12.55 | 919,354 | -0.37(-2.87%) |
Dec 30, 2009 | 12.91 | 13.03 | 12.84 | 12.92 | 673,910 | -0.08(-0.65%) |
Dec 29, 2009 | 13.03 | 13.06 | 12.94 | 13.00 | 769,958 | -0.03(-0.20%) |
Dec 28, 2009 | 13.08 | 13.10 | 12.84 | 13.03 | 736,515 | +0.04(+0.29%) |
Dec 24, 2009 | 12.95 | 13.05 | 12.94 | 12.99 | 199,981 | +0.06(+0.45%) |
Dec 23, 2009 | 12.89 | 13.02 | 12.85 | 12.94 | 711,672 | +0.06(+0.49%) |
Dec 22, 2009 | 13.08 | 13.08 | 12.73 | 12.87 | 1,300,095 | -0.05(-0.41%) |
Dec 21, 2009 | 12.77 | 13.03 | 12.71 | 12.93 | 1,324,520 | +0.29(+2.30%) |
Dec 18, 2009 | 12.49 | 12.63 | 12.16 | 12.63 | 5,038,926 | +0.18(+1.44%) |
Dec 17, 2009 | 12.85 | 12.87 | 12.45 | 12.45 | 2,198,244 | -0.51(-3.92%) |
Dec 16, 2009 | 13.23 | 13.31 | 12.95 | 12.96 | 1,784,149 | -0.16(-1.25%) |
Dec 15, 2009 | 13.08 | 13.33 | 13.04 | 13.13 | 1,355,613 | -0.07(-0.56%) |
Dec 14, 2009 | 13.14 | 13.22 | 13.07 | 13.20 | 1,665,819 | +0.11(+0.85%) |
Dec 11, 2009 | 13.20 | 13.26 | 12.87 | 13.09 | 1,017,086 | -0.03(-0.24%) |
Dec 10, 2009 | 13.19 | 13.39 | 13.01 | 13.12 | 838,273 | +0.08(+0.61%) |
Dec 09, 2009 | 13.03 | 13.18 | 12.89 | 13.04 | 1,354,939 | -0.01(-0.04%) |
Dec 08, 2009 | 13.05 | 13.14 | 12.85 | 13.05 | 1,108,389 | -0.13(-1.00%) |
Dec 07, 2009 | 13.14 | 13.29 | 13.06 | 13.18 | 891,488 | +0.01(+0.08%) |
Dec 04, 2009 | 12.85 | 13.21 | 12.70 | 13.17 | 1,449,055 | +0.38(+2.94%) |
Dec 03, 2009 | 12.97 | 13.10 | 12.76 | 12.79 | 1,234,775 | -0.11(-0.82%) |
Dec 02, 2009 | 13.05 | 13.24 | 12.82 | 12.90 | 1,760,488 | -0.21(-1.61%) |
Dec 01, 2009 | 13.17 | 13.29 | 12.97 | 13.11 | 3,064,502 | +0.05(+0.41%) |
Nov 30, 2009 | 13.22 | 13.25 | 12.91 | 13.06 | 2,631,427 | -0.15(-1.16%) |
Nov 27, 2009 | 12.97 | 13.31 | 12.82 | 13.21 | 329,027 | -0.22(-1.65%) |
Nov 25, 2009 | 13.54 | 13.54 | 13.39 | 13.43 | 1,311,282 | -0.02(-0.16%) |
Nov 24, 2009 | 13.51 | 13.58 | 13.41 | 13.45 | 3,156,039 | -0.10(-0.74%) |
Nov 23, 2009 | 13.61 | 13.82 | 13.48 | 13.55 | 2,579,859 | +0.25(+1.91%) |
Nov 20, 2009 | 13.12 | 13.32 | 13.06 | 13.30 | 1,069,546 | +0.06(+0.48%) |
Nov 19, 2009 | 13.38 | 13.38 | 13.05 | 13.24 | 1,295,460 | -0.21(-1.57%) |
Nov 18, 2009 | 13.33 | 13.46 | 13.16 | 13.45 | 1,067,434 | +0.07(+0.51%) |
Nov 17, 2009 | 13.16 | 13.40 | 13.08 | 13.38 | 846,135 | +0.13(+0.96%) |
Nov 16, 2009 | 12.95 | 13.37 | 12.95 | 13.25 | 892,890 | +0.40(+3.09%) |
Nov 13, 2009 | 12.71 | 12.93 | 12.50 | 12.86 | 1,213,618 | -0.03(-0.21%) |
Nov 12, 2009 | 12.95 | 13.11 | 12.86 | 12.88 | 1,308,293 | -0.10(-0.77%) |
Nov 11, 2009 | 12.98 | 13.09 | 12.87 | 12.98 | 867,768 | +0.05(+0.37%) |
Nov 10, 2009 | 12.75 | 12.97 | 12.64 | 12.94 | 1,245,136 | +0.15(+1.16%) |
Nov 09, 2009 | 12.63 | 12.83 | 12.56 | 12.79 | 884,052 | +0.33(+2.63%) |
Nov 06, 2009 | 12.17 | 12.49 | 12.14 | 12.46 | 1,219,114 | +0.14(+1.16%) |
Nov 05, 2009 | 12.28 | 12.39 | 12.15 | 12.32 | 1,950,804 | +0.17(+1.39%) |
Nov 04, 2009 | 12.27 | 12.46 | 12.05 | 12.15 | 2,026,971 | +0.02(+0.13%) |
Nov 03, 2009 | 11.55 | 12.15 | 11.45 | 12.13 | 2,206,598 | +0.52(+4.47%) |
Nov 02, 2009 | 11.78 | 12.02 | 11.44 | 11.61 | 2,296,860 | -0.05(-0.41%) |
Oct 30, 2009 | 12.09 | 12.23 | 11.55 | 11.66 | 1,978,721 | -0.49(-4.01%) |
Oct 29, 2009 | 11.45 | 12.50 | 11.23 | 12.15 | 3,854,021 | +1.09(+9.81%) |
Oct 28, 2009 | 11.74 | 11.74 | 11.03 | 11.06 | 1,737,958 | -0.70(-5.98%) |
Oct 27, 2009 | 12.16 | 12.25 | 11.71 | 11.77 | 1,018,864 | -0.39(-3.22%) |
Oct 26, 2009 | 12.37 | 12.76 | 12.10 | 12.16 | 655,249 | -0.21(-1.71%) |
Oct 23, 2009 | 12.40 | 12.44 | 12.28 | 12.37 | 714,429 | -0.23(-1.85%) |
Oct 22, 2009 | 12.56 | 12.67 | 12.34 | 12.60 | 1,043,178 | -0.02(-0.17%) |
Oct 21, 2009 | 12.36 | 12.87 | 12.31 | 12.62 | 1,478,383 | +0.20(+1.58%) |
Oct 20, 2009 | 12.17 | 12.44 | 12.14 | 12.43 | 1,467,126 | +0.02(+0.13%) |
Oct 19, 2009 | 12.09 | 12.54 | 12.03 | 12.41 | 781,423 | +0.39(+3.21%) |
Oct 16, 2009 | 12.01 | 12.21 | 11.93 | 12.03 | 1,049,324 | -0.14(-1.17%) |
Oct 15, 2009 | 12.10 | 12.35 | 12.06 | 12.17 | 1,631,424 | -0.06(-0.52%) |
Oct 14, 2009 | 12.26 | 12.38 | 12.09 | 12.23 | 1,511,996 | +0.17(+1.45%) |
Oct 13, 2009 | 12.14 | 12.16 | 11.85 | 12.06 | 650,640 | -0.11(-0.87%) |
Oct 12, 2009 | 12.33 | 12.36 | 12.10 | 12.16 | 395,787 | -0.03(-0.22%) |
Oct 09, 2009 | 12.05 | 12.22 | 12.00 | 12.19 | 590,676 | +0.07(+0.61%) |
Oct 08, 2009 | 12.04 | 12.22 | 11.93 | 12.12 | 1,139,504 | +0.19(+1.60%) |
Oct 07, 2009 | 12.00 | 12.19 | 11.83 | 11.92 | 906,618 | -0.15(-1.27%) |
Oct 06, 2009 | 12.05 | 12.55 | 11.95 | 12.08 | 1,327,746 | +0.17(+1.47%) |
Oct 05, 2009 | 11.61 | 11.96 | 11.57 | 11.90 | 1,118,183 | +0.39(+3.35%) |
Oct 02, 2009 | 11.67 | 11.74 | 11.37 | 11.52 | 1,499,646 | -0.32(-2.73%) |
Oct 01, 2009 | 12.31 | 12.33 | 11.82 | 11.84 | 1,276,104 | -0.56(-4.52%) |
Sep 30, 2009 | 12.81 | 12.93 | 12.32 | 12.40 | 2,038,214 | -0.41(-3.18%) |
Sep 29, 2009 | 12.75 | 13.04 | 12.67 | 12.81 | 2,360,191 | +0.07(+0.54%) |
Sep 28, 2009 | 12.51 | 12.86 | 12.37 | 12.74 | 1,115,230 | +0.27(+2.17%) |
Sep 25, 2009 | 12.47 | 12.65 | 12.37 | 12.47 | 1,000,124 | -0.01(-0.04%) |
Sep 24, 2009 | 12.53 | 12.86 | 12.36 | 12.48 | 1,337,733 | -0.04(-0.34%) |
Sep 23, 2009 | 12.71 | 12.84 | 12.50 | 12.52 | 1,022,548 | -0.19(-1.50%) |
Sep 22, 2009 | 12.59 | 13.03 | 12.57 | 12.71 | 1,711,658 | +0.25(+2.04%) |
Sep 21, 2009 | 12.59 | 12.70 | 12.39 | 12.45 | 1,237,327 | -0.23(-1.79%) |
Sep 18, 2009 | 12.98 | 13.13 | 12.65 | 12.68 | 2,206,162 | -0.23(-1.80%) |
Sep 17, 2009 | 12.68 | 13.15 | 12.63 | 12.91 | 3,358,010 | +0.67(+5.45%) |
Sep 16, 2009 | 12.14 | 12.68 | 12.09 | 12.25 | 1,400,347 | +0.13(+1.05%) |
Sep 15, 2009 | 12.12 | 12.39 | 12.03 | 12.12 | 755,406 | +0.03(+0.22%) |
Sep 14, 2009 | 11.94 | 12.12 | 11.70 | 12.09 | 930,721 | +0.05(+0.44%) |
Sep 11, 2009 | 11.97 | 12.54 | 11.94 | 12.04 | 1,601,079 | -0.02(-0.18%) |
Sep 10, 2009 | 11.51 | 12.10 | 11.45 | 12.06 | 1,238,790 | +0.51(+4.45%) |
Sep 09, 2009 | 11.35 | 11.56 | 11.18 | 11.55 | 719,239 | +0.16(+1.39%) |
Sep 08, 2009 | 11.33 | 11.49 | 11.29 | 11.39 | 787,505 | +0.20(+1.75%) |
Sep 04, 2009 | 10.83 | 11.28 | 10.68 | 11.19 | 680,851 | +0.37(+3.37%) |
Sep 03, 2009 | 10.77 | 10.92 | 10.65 | 10.83 | 569,004 | +0.10(+0.94%) |
Sep 02, 2009 | 10.88 | 10.94 | 10.63 | 10.73 | 1,632,752 | -0.15(-1.36%) |
Sep 01, 2009 | 11.13 | 11.73 | 10.74 | 10.88 | 2,632,279 | -0.30(-2.65%) |
Aug 31, 2009 | 11.74 | 11.82 | 11.05 | 11.17 | 1,660,922 | -0.67(-5.67%) |
Aug 28, 2009 | 11.72 | 11.85 | 11.49 | 11.85 | 2,431,327 | +0.23(+2.01%) |
Aug 27, 2009 | 11.18 | 11.68 | 10.87 | 11.61 | 2,070,148 | +0.30(+2.67%) |
Aug 26, 2009 | 11.18 | 11.34 | 11.02 | 11.31 | 1,244,573 | +0.10(+0.85%) |
Aug 25, 2009 | 11.10 | 11.25 | 10.97 | 11.22 | 801,202 | +0.23(+2.07%) |
Aug 24, 2009 | 11.15 | 11.29 | 10.88 | 10.99 | 1,334,746 | -0.17(-1.52%) |
Aug 21, 2009 | 11.00 | 11.35 | 10.87 | 11.16 | 983,908 | +0.30(+2.78%) |
Aug 20, 2009 | 10.67 | 10.91 | 10.62 | 10.86 | 629,113 | +0.14(+1.28%) |
Aug 19, 2009 | 10.43 | 10.74 | 10.22 | 10.72 | 1,135,726 | +0.21(+1.96%) |
Aug 18, 2009 | 10.36 | 10.63 | 10.35 | 10.51 | 500,315 | -0.11(-1.05%) |
Aug 17, 2009 | 10.49 | 10.67 | 10.20 | 10.62 | 850,917 | -0.19(-1.76%) |
Aug 14, 2009 | 11.13 | 11.13 | 10.66 | 10.81 | 502,229 | -0.24(-2.16%) |
Aug 13, 2009 | 11.22 | 11.33 | 10.87 | 11.05 | 885,618 | -0.11(-1.00%) |
Aug 12, 2009 | 10.76 | 11.29 | 10.76 | 11.16 | 904,795 | +0.39(+3.64%) |
Aug 11, 2009 | 10.91 | 11.00 | 10.71 | 10.77 | 708,760 | -0.16(-1.50%) |
Aug 10, 2009 | 10.97 | 11.08 | 10.82 | 10.94 | 665,001 | -0.13(-1.20%) |
Aug 07, 2009 | 10.81 | 11.17 | 10.81 | 11.07 | 1,194,732 | +0.34(+3.21%) |
Aug 06, 2009 | 11.05 | 11.06 | 10.62 | 10.72 | 1,414,351 | -0.23(-2.13%) |
Aug 05, 2009 | 11.25 | 11.25 | 10.79 | 10.96 | 991,306 | -0.37(-3.27%) |
Aug 04, 2009 | 11.51 | 11.51 | 11.09 | 11.33 | 1,504,499 | -0.23(-2.01%) |
Aug 03, 2009 | 10.85 | 11.62 | 10.80 | 11.56 | 2,152,335 | +0.77(+7.16%) |
Jul 31, 2009 | 10.73 | 11.01 | 10.59 | 10.79 | 1,420,699 | +0.06(+0.59%) |
Jul 30, 2009 | 9.871 | 10.87 | 9.850 | 10.72 | 2,337,419 | +0.89(+9.04%) |
Jul 29, 2009 | 9.416 | 10.28 | 9.411 | 9.834 | 3,982,965 | -0.89(-8.29%) |
Jul 28, 2009 | 10.67 | 11.21 | 10.45 | 10.72 | 1,868,119 | -0.08(-0.74%) |
Jul 27, 2009 | 10.83 | 10.96 | 10.59 | 10.80 | 1,423,815 | +0.13(+1.24%) |
Jul 24, 2009 | 10.24 | 10.69 | 9.961 | 10.67 | 2,662 | +0.30(+2.91%) |
Jul 23, 2009 | 9.961 | 10.45 | 9.898 | 10.37 | 991,291 | +0.37(+3.65%) |
Jul 22, 2009 | 9.935 | 10.04 | 9.850 | 10.00 | 957,103 | -0.01(-0.11%) |
Jul 21, 2009 | 10.06 | 10.13 | 9.853 | 10.01 | 922,882 | -0.02(-0.16%) |
Jul 20, 2009 | 9.712 | 10.05 | 9.712 | 10.03 | 884,469 | +0.31(+3.21%) |
Jul 17, 2009 | 9.723 | 9.871 | 9.564 | 9.718 | 781,190 | -0.02(-0.22%) |
Jul 16, 2009 | 9.517 | 9.792 | 9.405 | 9.739 | 953,036 | +0.16(+1.66%) |
Jul 15, 2009 | 9.194 | 9.659 | 9.194 | 9.580 | 1,086,635 | +0.53(+5.91%) |
Jul 14, 2009 | 8.897 | 9.157 | 8.860 | 9.045 | 1,322,735 | +0.05(+0.53%) |
Jul 13, 2009 | 8.736 | 9.008 | 8.717 | 8.998 | 1,444,751 | +0.32(+3.72%) |
Jul 10, 2009 | 8.675 | 8.866 | 8.537 | 8.675 | 1,374,858 | -0.11(-1.27%) |
Jul 09, 2009 | 8.866 | 8.934 | 8.675 | 8.786 | 1,344,738 | -0.03(-0.36%) |
Jul 08, 2009 | 8.834 | 8.918 | 8.633 | 8.818 | 1,603,195 | +0.00(+0.00%) |
Jul 07, 2009 | 9.284 | 9.326 | 8.760 | 8.818 | 1,324,740 | -0.44(-4.80%) |
Jul 06, 2009 | 9.104 | 9.284 | 9.003 | 9.262 | 2,187,862 | +0.06(+0.69%) |
Jul 02, 2009 | 9.056 | 9.215 | 9.035 | 9.199 | 1,043,873 | -0.04(-0.46%) |
Jul 01, 2009 | 9.109 | 9.432 | 9.030 | 9.241 | 1,359,730 | +0.20(+2.22%) |
Jun 30, 2009 | 9.591 | 9.591 | 9.019 | 9.040 | 2,244,661 | -0.59(-6.10%) |
Jun 29, 2009 | 9.601 | 9.739 | 9.342 | 9.628 | 1,541,126 | +0.13(+1.34%) |
Jun 26, 2009 | 9.416 | 9.607 | 9.352 | 9.501 | 2,784,022 | +0.04(+0.45%) |
Jun 25, 2009 | 9.104 | 9.485 | 9.098 | 9.458 | 1,153,316 | +0.47(+5.18%) |
Jun 24, 2009 | 9.030 | 9.305 | 8.940 | 8.993 | 897,880 | +0.07(+0.77%) |
Jun 23, 2009 | 8.871 | 8.998 | 8.710 | 8.924 | 1,065,117 | +0.08(+0.96%) |
Jun 22, 2009 | 9.247 | 9.262 | 8.839 | 8.839 | 829,754 | -0.47(-5.01%) |
Jun 19, 2009 | 9.691 | 9.691 | 9.268 | 9.305 | 1,207,653 | -0.23(-2.44%) |
Jun 18, 2009 | 9.591 | 9.675 | 9.315 | 9.538 | 655,504 | +0.01(+0.06%) |
Jun 17, 2009 | 9.569 | 9.712 | 9.252 | 9.532 | 972,577 | -0.04(-0.39%) |
Jun 16, 2009 | 9.771 | 9.924 | 9.543 | 9.569 | 1,208,838 | +0.00(+0.03%) |
Jun 15, 2009 | 9.924 | 9.956 | 9.538 | 9.566 | 1,230,692 | -0.42(-4.22%) |
Jun 12, 2009 | 10.11 | 10.11 | 9.839 | 9.988 | 774,105 | -0.19(-1.82%) |
Jun 11, 2009 | 10.15 | 10.30 | 10.08 | 10.17 | 688,531 | +0.07(+0.68%) |
Jun 10, 2009 | 10.19 | 10.30 | 9.834 | 10.10 | 982,953 | -0.07(-0.73%) |
Jun 09, 2009 | 9.861 | 10.24 | 9.829 | 10.18 | 973,488 | +0.42(+4.28%) |
Jun 08, 2009 | 9.612 | 9.882 | 9.511 | 9.760 | 845,096 | -0.28(-2.79%) |
Jun 05, 2009 | 10.07 | 10.22 | 9.850 | 10.04 | 1,198,692 | +0.14(+1.44%) |
Jun 04, 2009 | 9.718 | 9.924 | 9.564 | 9.898 | 801,550 | +0.17(+1.74%) |
Jun 03, 2009 | 9.802 | 9.839 | 9.591 | 9.728 | 983,167 | -0.16(-1.59%) |
Jun 02, 2009 | 9.675 | 9.935 | 9.432 | 9.886 | 1,963,846 | +0.17(+1.78%) |