Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.53 | 15.07 | 14.43 | 14.53 | 9,540 | -0.25(-1.71%) |
Jun 29, 2010 | 15.35 | 15.36 | 14.68 | 14.78 | 1,425,044 | -0.86(-5.51%) |
Jun 25, 2010 | 15.65 | 15.90 | 15.45 | 15.65 | 1,482,374 | -0.11(-0.71%) |
Jun 24, 2010 | 15.76 | 16.10 | 15.73 | 15.76 | 539 | -0.37(-2.32%) |
Jun 23, 2010 | 15.96 | 16.25 | 15.78 | 16.13 | 865,036 | +0.10(+0.64%) |
Jun 22, 2010 | 16.03 | 16.44 | 15.95 | 16.03 | 2,641 | +0.10(+0.65%) |
Jun 21, 2010 | 16.21 | 16.44 | 15.78 | 15.93 | 1,186,641 | +0.04(+0.24%) |
Jun 18, 2010 | 15.89 | 16.26 | 15.88 | 15.89 | 1,246,355 | -0.07(-0.47%) |
Jun 17, 2010 | 15.96 | 16.11 | 15.80 | 15.96 | 512 | +0.06(+0.35%) |
Jun 16, 2010 | 15.48 | 16.05 | 15.31 | 15.91 | 961,544 | +0.22(+1.43%) |
Jun 15, 2010 | 15.68 | 15.75 | 15.18 | 15.68 | 4,590 | +0.42(+2.76%) |
Jun 14, 2010 | 15.24 | 15.71 | 15.16 | 15.26 | 850,014 | +0.15(+0.99%) |
Jun 11, 2010 | 14.73 | 15.20 | 14.73 | 15.11 | 1,180,046 | +0.22(+1.45%) |
Jun 10, 2010 | 14.90 | 14.91 | 14.47 | 14.90 | 4,266 | +0.58(+4.06%) |
Jun 09, 2010 | 14.53 | 14.85 | 14.22 | 14.32 | 801,118 | -0.01(-0.06%) |
Jun 08, 2010 | 14.39 | 14.51 | 13.95 | 14.33 | 740,100 | -0.03(-0.20%) |
Jun 07, 2010 | 15.06 | 15.06 | 14.30 | 14.35 | 1,048,972 | -0.66(-4.37%) |
Jun 04, 2010 | 15.01 | 15.83 | 14.94 | 15.01 | 1,147,330 | -0.83(-5.26%) |
Jun 03, 2010 | 15.84 | 16.07 | 15.50 | 15.84 | 511 | +0.60(+3.93%) |
Jun 02, 2010 | 15.24 | 15.24 | 14.41 | 15.24 | 725,305 | +0.82(+5.65%) |
Jun 01, 2010 | 14.43 | 15.10 | 14.43 | 14.43 | 3,723 | -0.53(-3.57%) |
May 28, 2010 | 14.96 | 15.33 | 14.78 | 14.96 | 489,333 | -0.31(-2.02%) |
May 27, 2010 | 14.95 | 15.27 | 14.85 | 15.27 | 722,052 | +0.66(+4.49%) |
May 26, 2010 | 14.62 | 15.04 | 14.29 | 14.62 | 3,735 | +0.32(+2.23%) |
May 25, 2010 | 13.93 | 14.39 | 13.40 | 14.30 | 1,267,169 | -0.03(-0.20%) |
May 24, 2010 | 14.33 | 14.64 | 14.16 | 14.33 | 875,159 | +0.01(+0.06%) |
May 21, 2010 | 13.55 | 14.71 | 13.51 | 14.32 | 1,331,746 | +0.50(+3.59%) |
May 20, 2010 | 13.75 | 14.18 | 13.69 | 13.82 | 1,121,083 | -0.82(-5.57%) |
May 19, 2010 | 14.90 | 14.94 | 14.33 | 14.63 | 772,524 | -0.39(-2.62%) |
May 18, 2010 | 15.37 | 15.52 | 14.94 | 15.03 | 541,350 | -0.18(-1.17%) |
May 17, 2010 | 15.41 | 15.64 | 14.63 | 15.21 | 586,569 | -0.11(-0.73%) |
May 14, 2010 | 15.32 | 15.68 | 15.08 | 15.32 | 550,854 | -0.46(-2.91%) |
May 13, 2010 | 16.18 | 16.34 | 15.68 | 15.78 | 716,777 | -0.41(-2.55%) |
May 12, 2010 | 15.28 | 16.23 | 15.27 | 16.19 | 1,083,146 | +1.01(+6.67%) |
May 11, 2010 | 15.31 | 15.54 | 15.13 | 15.18 | 575,980 | +0.14(+0.93%) |
May 10, 2010 | 14.87 | 15.07 | 14.78 | 15.04 | 917,931 | +0.98(+7.00%) |
May 07, 2010 | 14.55 | 14.72 | 13.91 | 14.05 | 1,451,975 | +1.85(+15.12%) |
May 06, 2010 | 12.21 | 15.38 | 12.14 | 12.21 | 533 | -2.96(-19.52%) |
May 05, 2010 | 15.04 | 15.46 | 15.00 | 15.17 | 954,435 | -0.20(-1.28%) |
May 04, 2010 | 15.79 | 15.79 | 15.13 | 15.37 | 1,245,456 | -0.64(-3.98%) |
May 03, 2010 | 15.30 | 16.06 | 15.30 | 16.00 | 1,051,244 | +0.82(+5.43%) |
Apr 30, 2010 | 15.33 | 15.54 | 15.12 | 15.18 | 1,227,887 | -0.05(-0.31%) |
Apr 29, 2010 | 15.00 | 15.57 | 14.97 | 15.22 | 1,150,753 | +0.40(+2.72%) |
Apr 28, 2010 | 14.96 | 15.06 | 14.62 | 14.82 | 1,143,528 | -0.09(-0.63%) |
Apr 27, 2010 | 14.35 | 15.57 | 14.33 | 14.92 | 1,067 | +1.20(+8.74%) |
Apr 26, 2010 | 13.69 | 14.04 | 13.59 | 13.72 | 1,239,575 | -0.06(-0.41%) |
Apr 23, 2010 | 14.02 | 14.04 | 13.71 | 13.77 | 1,181,132 | -0.22(-1.54%) |
Apr 22, 2010 | 13.51 | 14.02 | 13.24 | 13.99 | 1,119,243 | +0.32(+2.33%) |
Apr 21, 2010 | 13.71 | 13.81 | 13.50 | 13.67 | 826,370 | -0.02(-0.14%) |
Apr 20, 2010 | 13.32 | 13.69 | 13.23 | 13.69 | 497,103 | +0.48(+3.62%) |
Apr 19, 2010 | 13.19 | 13.36 | 12.94 | 13.21 | 545,531 | -0.07(-0.56%) |
Apr 16, 2010 | 13.67 | 13.73 | 13.06 | 13.29 | 968,358 | -0.40(-2.94%) |
Apr 15, 2010 | 13.59 | 13.71 | 13.47 | 13.69 | 316,843 | +0.08(+0.62%) |
Apr 14, 2010 | 13.43 | 13.62 | 13.31 | 13.60 | 647,199 | +0.30(+2.25%) |
Apr 13, 2010 | 13.29 | 13.42 | 13.21 | 13.30 | 479,940 | -0.06(-0.42%) |
Apr 12, 2010 | 13.29 | 13.49 | 13.29 | 13.36 | 758,115 | +0.12(+0.92%) |
Apr 09, 2010 | 13.16 | 13.27 | 13.06 | 13.24 | 835,470 | +0.11(+0.86%) |
Apr 08, 2010 | 13.10 | 13.22 | 12.98 | 13.13 | 699,773 | -0.06(-0.43%) |
Apr 07, 2010 | 13.30 | 13.39 | 13.09 | 13.18 | 1,125,507 | -0.12(-0.92%) |
Apr 06, 2010 | 13.51 | 13.51 | 13.27 | 13.30 | 1,458,302 | -0.20(-1.46%) |
Apr 05, 2010 | 13.65 | 13.73 | 13.45 | 13.50 | 613,727 | -0.06(-0.42%) |
Apr 01, 2010 | 13.65 | 13.56 | 13.56 | 13.56 | 727,281 | +0.03(+0.21%) |
Mar 31, 2010 | 13.27 | 13.65 | 13.27 | 13.53 | 1,245,672 | +0.23(+1.76%) |
Mar 30, 2010 | 13.36 | 13.52 | 13.14 | 13.29 | 791,598 | -0.07(-0.49%) |
Mar 29, 2010 | 13.42 | 13.53 | 13.14 | 13.36 | 1,184,085 | +0.00(+0.00%) |
Mar 26, 2010 | 13.43 | 13.57 | 13.27 | 13.36 | 824,779 | -0.04(-0.28%) |
Mar 25, 2010 | 13.43 | 13.74 | 13.39 | 13.40 | 1,417,422 | +0.06(+0.42%) |
Mar 24, 2010 | 13.28 | 13.46 | 13.16 | 13.34 | 685,577 | +0.02(+0.14%) |
Mar 23, 2010 | 13.13 | 13.41 | 13.09 | 13.32 | 951,983 | +0.19(+1.43%) |
Mar 22, 2010 | 12.90 | 13.21 | 12.85 | 13.14 | 551,149 | +0.12(+0.94%) |
Mar 19, 2010 | 12.65 | 13.09 | 12.65 | 13.01 | 1,451,455 | +0.46(+3.66%) |
Mar 18, 2010 | 12.56 | 12.71 | 12.45 | 12.55 | 380,423 | -0.03(-0.22%) |
Mar 17, 2010 | 12.60 | 12.69 | 12.41 | 12.58 | 497,432 | +0.04(+0.30%) |
Mar 16, 2010 | 12.64 | 12.81 | 12.45 | 12.55 | 667,273 | +0.02(+0.15%) |
Mar 15, 2010 | 12.41 | 12.53 | 12.38 | 12.53 | 548,648 | +0.01(+0.07%) |
Mar 12, 2010 | 12.70 | 12.70 | 12.33 | 12.52 | 782,145 | -0.07(-0.52%) |
Mar 11, 2010 | 12.43 | 12.80 | 12.36 | 12.58 | 1,298,797 | +0.17(+1.36%) |
Mar 10, 2010 | 12.27 | 12.48 | 12.22 | 12.41 | 1,025,297 | +0.16(+1.30%) |
Mar 09, 2010 | 12.00 | 12.30 | 11.99 | 12.25 | 1,452,703 | +0.22(+1.87%) |
Mar 08, 2010 | 12.00 | 12.08 | 11.89 | 12.03 | 1,007,636 | +0.05(+0.39%) |
Mar 05, 2010 | 11.68 | 12.00 | 11.53 | 11.98 | 1,119,560 | +0.41(+3.56%) |
Mar 04, 2010 | 11.47 | 11.60 | 11.34 | 11.57 | 694,776 | +0.16(+1.40%) |
Mar 03, 2010 | 11.24 | 11.54 | 11.12 | 11.41 | 1,311,159 | +0.22(+1.92%) |
Mar 02, 2010 | 10.80 | 11.25 | 10.80 | 11.20 | 970,420 | +0.47(+4.37%) |
Mar 01, 2010 | 10.36 | 10.85 | 10.36 | 10.73 | 1,156,993 | +0.40(+3.90%) |
Feb 26, 2010 | 10.32 | 10.47 | 10.22 | 10.32 | 426,928 | -0.01(-0.09%) |
Feb 25, 2010 | 10.14 | 10.38 | 10.13 | 10.33 | 535,727 | -0.06(-0.54%) |
Feb 24, 2010 | 10.38 | 10.49 | 10.32 | 10.39 | 403,995 | +0.08(+0.82%) |
Feb 23, 2010 | 10.44 | 10.50 | 10.26 | 10.31 | 625,537 | -0.19(-1.78%) |
Feb 22, 2010 | 10.50 | 10.55 | 10.40 | 10.49 | 378,542 | +0.00(+0.00%) |
Feb 19, 2010 | 10.47 | 10.54 | 10.38 | 10.49 | 446,055 | +0.00(+0.00%) |
Feb 18, 2010 | 10.40 | 10.51 | 10.23 | 10.49 | 778,144 | +0.11(+1.08%) |
Feb 17, 2010 | 10.28 | 10.40 | 10.16 | 10.38 | 620,429 | +0.20(+1.93%) |
Feb 16, 2010 | 10.24 | 10.44 | 10.01 | 10.18 | 912,460 | +0.00(+0.00%) |
Feb 12, 2010 | 9.838 | 10.18 | 10.18 | 10.18 | 752,683 | +0.23(+2.35%) |
Feb 11, 2010 | 9.697 | 9.988 | 9.500 | 9.950 | 736,377 | +0.22(+2.21%) |
Feb 10, 2010 | 9.809 | 9.884 | 9.594 | 9.735 | 654,371 | -0.12(-1.24%) |
Feb 09, 2010 | 9.884 | 9.903 | 9.688 | 9.856 | 935,145 | +0.17(+1.74%) |
Feb 08, 2010 | 9.482 | 9.838 | 9.332 | 9.688 | 1,216,960 | +0.20(+2.07%) |
Feb 05, 2010 | 9.547 | 9.603 | 9.238 | 9.491 | 1,630,032 | -0.06(-0.59%) |
Feb 04, 2010 | 9.931 | 9.931 | 9.491 | 9.547 | 1,667,505 | -0.51(-5.03%) |
Feb 03, 2010 | 10.20 | 10.31 | 10.02 | 10.05 | 1,016,298 | -0.18(-1.74%) |
Feb 02, 2010 | 10.23 | 10.41 | 10.19 | 10.23 | 2,160,237 | +0.05(+0.46%) |
Feb 01, 2010 | 10.34 | 10.38 | 10.14 | 10.18 | 1,526,347 | -0.12(-1.18%) |
Jan 29, 2010 | 11.03 | 11.05 | 10.30 | 10.31 | 1,363,394 | -0.69(-6.30%) |
Jan 28, 2010 | 11.56 | 11.56 | 10.79 | 11.00 | 1,711,675 | -0.65(-5.55%) |
Jan 27, 2010 | 11.43 | 11.66 | 11.25 | 11.65 | 514,640 | +0.18(+1.55%) |
Jan 26, 2010 | 11.52 | 11.68 | 11.29 | 11.47 | 497,128 | -0.14(-1.21%) |
Jan 25, 2010 | 11.43 | 11.67 | 11.15 | 11.61 | 578,979 | +0.34(+2.99%) |
Jan 22, 2010 | 11.61 | 11.75 | 11.21 | 11.27 | 729,038 | -0.38(-3.30%) |
Jan 21, 2010 | 12.12 | 12.12 | 11.53 | 11.66 | 909,150 | -0.49(-4.01%) |
Jan 20, 2010 | 12.31 | 12.39 | 11.82 | 12.14 | 844,770 | -0.56(-4.43%) |
Jan 19, 2010 | 12.60 | 12.78 | 12.55 | 12.70 | 570,630 | +0.10(+0.82%) |
Jan 15, 2010 | 13.03 | 12.60 | 12.60 | 12.60 | 782,568 | -0.42(-3.24%) |
Jan 14, 2010 | 12.90 | 13.09 | 12.84 | 13.02 | 437,315 | +0.09(+0.72%) |
Jan 13, 2010 | 12.78 | 12.98 | 12.55 | 12.93 | 529,362 | +0.20(+1.54%) |
Jan 12, 2010 | 12.99 | 12.99 | 12.56 | 12.73 | 518,527 | -0.35(-2.65%) |
Jan 11, 2010 | 12.88 | 13.25 | 12.88 | 13.08 | 767,027 | +0.24(+1.90%) |
Jan 08, 2010 | 12.81 | 12.92 | 12.74 | 12.84 | 497,477 | -0.02(-0.15%) |
Jan 07, 2010 | 12.87 | 12.94 | 12.69 | 12.85 | 414,480 | -0.01(-0.07%) |
Jan 06, 2010 | 13.03 | 13.19 | 12.84 | 12.86 | 704,088 | -0.26(-2.00%) |
Jan 05, 2010 | 12.68 | 13.19 | 12.53 | 13.13 | 1,300,059 | +0.44(+3.47%) |
Jan 04, 2010 | 12.27 | 12.79 | 12.27 | 12.69 | 858,529 | +0.52(+4.31%) |
Dec 31, 2009 | 12.25 | 12.16 | 12.16 | 12.16 | 306,004 | -0.11(-0.92%) |
Dec 30, 2009 | 12.25 | 12.41 | 12.11 | 12.27 | 386,604 | -0.07(-0.53%) |
Dec 29, 2009 | 12.34 | 12.39 | 12.16 | 12.34 | 533,472 | +0.07(+0.61%) |
Dec 28, 2009 | 12.58 | 12.60 | 12.23 | 12.26 | 465,077 | -0.22(-1.73%) |
Dec 24, 2009 | 12.58 | 12.63 | 12.44 | 12.48 | 209,408 | -0.03(-0.22%) |
Dec 23, 2009 | 12.42 | 12.56 | 12.14 | 12.51 | 594,945 | +0.15(+1.21%) |
Dec 22, 2009 | 12.14 | 12.54 | 12.10 | 12.36 | 847,041 | +0.22(+1.85%) |
Dec 21, 2009 | 12.05 | 12.18 | 11.92 | 12.13 | 669,271 | +0.28(+2.37%) |
Dec 18, 2009 | 12.07 | 12.12 | 11.68 | 11.85 | 1,534,586 | -0.06(-0.47%) |
Dec 17, 2009 | 12.31 | 12.37 | 11.71 | 11.91 | 1,299,918 | -0.05(-0.39%) |
Dec 16, 2009 | 12.01 | 12.15 | 11.81 | 11.96 | 1,023,698 | +0.11(+0.95%) |
Dec 15, 2009 | 11.42 | 12.16 | 11.36 | 11.84 | 1,764,494 | +0.56(+4.98%) |
Dec 14, 2009 | 11.08 | 11.30 | 11.07 | 11.28 | 744,233 | +0.36(+3.26%) |
Dec 11, 2009 | 10.89 | 11.06 | 10.77 | 10.92 | 1,162,711 | +0.30(+2.82%) |
Dec 10, 2009 | 10.29 | 10.68 | 10.21 | 10.62 | 1,115,106 | +0.39(+3.85%) |
Dec 09, 2009 | 10.33 | 10.38 | 10.10 | 10.23 | 441,920 | -0.12(-1.18%) |
Dec 08, 2009 | 10.23 | 10.40 | 10.12 | 10.35 | 573,455 | -0.01(-0.09%) |
Dec 07, 2009 | 10.29 | 10.39 | 10.25 | 10.36 | 433,881 | +0.08(+0.82%) |
Dec 04, 2009 | 9.941 | 10.29 | 9.941 | 10.28 | 1,320,430 | +0.53(+5.48%) |
Dec 03, 2009 | 10.03 | 10.05 | 9.716 | 9.744 | 951,563 | -0.24(-2.44%) |
Dec 02, 2009 | 9.884 | 10.11 | 9.884 | 9.988 | 1,348,012 | +0.10(+1.04%) |
Dec 01, 2009 | 9.988 | 10.16 | 9.847 | 9.884 | 916,038 | +0.00(+0.00%) |
Nov 30, 2009 | 10.07 | 10.14 | 9.809 | 9.884 | 1,055,680 | -0.25(-2.50%) |
Nov 27, 2009 | 9.884 | 10.25 | 9.847 | 10.14 | 284,689 | -0.20(-1.90%) |
Nov 25, 2009 | 10.25 | 10.39 | 10.10 | 10.33 | 319,631 | +0.16(+1.57%) |
Nov 24, 2009 | 10.40 | 10.40 | 10.12 | 10.17 | 346,031 | -0.23(-2.25%) |
Nov 23, 2009 | 10.47 | 10.71 | 10.33 | 10.41 | 748,031 | +0.20(+1.93%) |
Nov 20, 2009 | 10.08 | 10.24 | 10.05 | 10.21 | 483,067 | +0.03(+0.28%) |
Nov 19, 2009 | 10.36 | 10.36 | 10.12 | 10.18 | 604,176 | -0.26(-2.51%) |
Nov 18, 2009 | 11.13 | 11.13 | 10.35 | 10.45 | 972,038 | -0.66(-5.91%) |
Nov 17, 2009 | 10.93 | 11.16 | 10.88 | 11.10 | 335,625 | +0.09(+0.85%) |
Nov 16, 2009 | 10.65 | 11.07 | 10.58 | 11.01 | 571,130 | +0.45(+4.26%) |
Nov 13, 2009 | 10.24 | 10.68 | 10.17 | 10.56 | 522,138 | +0.17(+1.62%) |
Nov 12, 2009 | 10.72 | 10.83 | 10.36 | 10.39 | 487,965 | -0.39(-3.65%) |
Nov 11, 2009 | 10.85 | 10.95 | 10.57 | 10.78 | 475,920 | +0.11(+1.05%) |
Nov 10, 2009 | 11.08 | 11.12 | 10.49 | 10.67 | 688,806 | -0.49(-4.37%) |
Nov 09, 2009 | 10.81 | 11.24 | 10.81 | 11.16 | 449,669 | +0.45(+4.20%) |
Nov 06, 2009 | 10.67 | 10.95 | 10.49 | 10.71 | 455,825 | +0.09(+0.88%) |
Nov 05, 2009 | 10.27 | 10.82 | 10.24 | 10.62 | 769,135 | +0.46(+4.52%) |
Nov 04, 2009 | 10.43 | 10.59 | 10.15 | 10.16 | 1,047,712 | -0.22(-2.17%) |
Nov 03, 2009 | 10.14 | 10.43 | 9.884 | 10.38 | 952,491 | +0.16(+1.56%) |
Nov 02, 2009 | 10.36 | 10.46 | 9.950 | 10.22 | 715,967 | -0.08(-0.82%) |
Oct 30, 2009 | 10.45 | 10.48 | 9.988 | 10.31 | 1,135,357 | -0.24(-2.31%) |
Oct 29, 2009 | 10.42 | 10.70 | 10.24 | 10.55 | 634,720 | +0.27(+2.64%) |
Oct 28, 2009 | 10.52 | 10.67 | 10.24 | 10.28 | 812,480 | -0.30(-2.83%) |
Oct 27, 2009 | 10.88 | 11.14 | 10.47 | 10.58 | 1,279,152 | -0.42(-3.83%) |
Oct 26, 2009 | 11.15 | 11.31 | 10.71 | 11.00 | 1,049,135 | -0.17(-1.51%) |
Oct 23, 2009 | 11.17 | 11.22 | 11.09 | 11.17 | 924,787 | -0.27(-2.38%) |
Oct 22, 2009 | 11.09 | 11.48 | 10.85 | 11.44 | 753,042 | +0.31(+2.78%) |
Oct 21, 2009 | 11.17 | 11.62 | 11.08 | 11.13 | 1,386,789 | -0.11(-1.00%) |
Oct 20, 2009 | 11.22 | 11.32 | 11.22 | 11.24 | 835,033 | -0.11(-0.99%) |
Oct 19, 2009 | 11.06 | 11.47 | 10.85 | 11.36 | 815,989 | +0.37(+3.41%) |
Oct 16, 2009 | 11.07 | 11.17 | 10.75 | 10.98 | 1,064,814 | -0.25(-2.25%) |
Oct 15, 2009 | 11.01 | 11.25 | 10.87 | 11.23 | 746,477 | +0.15(+1.35%) |
Oct 14, 2009 | 10.88 | 11.09 | 10.75 | 11.08 | 980,781 | +0.44(+4.14%) |
Oct 13, 2009 | 10.74 | 10.84 | 10.49 | 10.64 | 1,161,886 | -0.14(-1.30%) |
Oct 12, 2009 | 10.76 | 10.93 | 10.70 | 10.78 | 356,833 | +0.07(+0.61%) |
Oct 09, 2009 | 10.29 | 10.75 | 10.27 | 10.72 | 519,942 | +0.43(+4.19%) |
Oct 08, 2009 | 10.42 | 10.51 | 10.25 | 10.29 | 1,127,104 | -0.02(-0.18%) |
Oct 07, 2009 | 10.20 | 10.35 | 10.17 | 10.31 | 567,758 | -0.01(-0.09%) |
Oct 06, 2009 | 10.37 | 10.47 | 10.19 | 10.32 | 1,086,133 | +0.07(+0.64%) |
Oct 05, 2009 | 10.03 | 10.32 | 9.969 | 10.25 | 854,459 | +0.28(+2.82%) |
Oct 02, 2009 | 10.42 | 10.52 | 9.922 | 9.969 | 1,229,298 | -0.61(-5.76%) |
Oct 01, 2009 | 10.60 | 10.74 | 10.43 | 10.58 | 884,347 | -0.14(-1.31%) |
Sep 30, 2009 | 10.89 | 11.01 | 10.42 | 10.72 | 559,267 | -0.15(-1.38%) |
Sep 29, 2009 | 10.96 | 11.10 | 10.80 | 10.87 | 835,985 | -0.11(-1.02%) |
Sep 28, 2009 | 10.78 | 11.04 | 10.68 | 10.98 | 668,896 | +0.31(+2.90%) |
Sep 25, 2009 | 10.85 | 10.90 | 10.43 | 10.67 | 909,849 | -0.28(-2.57%) |
Sep 24, 2009 | 11.28 | 11.32 | 10.94 | 10.95 | 1,150,353 | -0.28(-2.50%) |
Sep 23, 2009 | 11.20 | 11.42 | 11.03 | 11.23 | 962,863 | +0.07(+0.67%) |
Sep 22, 2009 | 11.06 | 11.23 | 10.92 | 11.16 | 574,943 | +0.24(+2.23%) |
Sep 21, 2009 | 10.88 | 11.06 | 10.73 | 10.92 | 415,830 | -0.08(-0.77%) |
Sep 18, 2009 | 11.24 | 11.40 | 10.90 | 11.00 | 1,104,456 | -0.22(-2.00%) |
Sep 17, 2009 | 10.90 | 11.24 | 10.86 | 11.22 | 1,359,276 | +0.39(+3.63%) |
Sep 16, 2009 | 10.61 | 11.22 | 10.58 | 10.83 | 888,703 | +0.25(+2.39%) |
Sep 15, 2009 | 10.57 | 10.87 | 10.45 | 10.58 | 557,763 | +0.01(+0.09%) |
Sep 14, 2009 | 10.80 | 10.80 | 10.25 | 10.57 | 847,184 | -0.31(-2.84%) |
Sep 11, 2009 | 10.69 | 10.99 | 10.58 | 10.88 | 834,409 | +0.18(+1.66%) |
Sep 10, 2009 | 10.54 | 10.75 | 10.44 | 10.70 | 434,984 | +0.11(+1.06%) |
Sep 09, 2009 | 10.22 | 10.69 | 10.11 | 10.59 | 539,855 | +0.35(+3.38%) |
Sep 08, 2009 | 10.29 | 10.41 | 10.14 | 10.24 | 396,982 | +0.10(+1.02%) |
Sep 04, 2009 | 9.838 | 10.17 | 9.706 | 10.14 | 327,856 | +0.22(+2.27%) |
Sep 03, 2009 | 9.631 | 9.913 | 9.566 | 9.913 | 510,902 | +0.30(+3.12%) |
Sep 02, 2009 | 9.791 | 9.922 | 9.585 | 9.613 | 613,957 | -0.24(-2.47%) |
Sep 01, 2009 | 10.05 | 10.41 | 9.828 | 9.856 | 512,874 | -0.34(-3.33%) |
Aug 31, 2009 | 10.50 | 10.50 | 10.07 | 10.20 | 686,004 | -0.41(-3.86%) |
Aug 28, 2009 | 11.06 | 11.06 | 10.34 | 10.61 | 839,005 | -0.26(-2.41%) |
Aug 27, 2009 | 10.78 | 11.23 | 10.48 | 10.87 | 1,987,053 | +0.33(+3.11%) |
Aug 26, 2009 | 10.54 | 10.71 | 10.39 | 10.54 | 977,942 | -0.05(-0.44%) |
Aug 25, 2009 | 10.68 | 10.68 | 10.30 | 10.59 | 1,440,438 | +0.02(+0.18%) |
Aug 24, 2009 | 10.77 | 11.02 | 10.47 | 10.57 | 668,628 | -0.18(-1.66%) |
Aug 21, 2009 | 10.18 | 10.81 | 10.09 | 10.75 | 1,359,807 | +0.73(+7.30%) |
Aug 20, 2009 | 9.510 | 10.03 | 9.510 | 10.02 | 499,808 | +0.51(+5.32%) |
Aug 19, 2009 | 9.407 | 9.547 | 9.304 | 9.510 | 479,674 | -0.08(-0.88%) |
Aug 18, 2009 | 9.650 | 9.753 | 9.435 | 9.594 | 868,955 | +0.28(+3.02%) |
Aug 17, 2009 | 9.350 | 9.622 | 9.266 | 9.313 | 1,055,269 | -0.30(-3.12%) |
Aug 14, 2009 | 9.997 | 10.01 | 9.116 | 9.613 | 1,780,534 | -0.43(-4.29%) |
Aug 13, 2009 | 10.10 | 10.13 | 9.772 | 10.04 | 507,437 | +0.01(+0.09%) |
Aug 12, 2009 | 9.819 | 10.24 | 9.819 | 10.03 | 552,399 | +0.23(+2.39%) |
Aug 11, 2009 | 9.903 | 9.922 | 9.688 | 9.800 | 460,766 | -0.15(-1.51%) |
Aug 10, 2009 | 10.06 | 10.25 | 9.894 | 9.950 | 497,940 | -0.26(-2.57%) |
Aug 07, 2009 | 10.06 | 10.26 | 9.799 | 10.21 | 726,127 | +0.36(+3.61%) |
Aug 06, 2009 | 10.02 | 10.08 | 9.781 | 9.856 | 386,341 | -0.07(-0.75%) |
Aug 05, 2009 | 10.29 | 10.29 | 9.800 | 9.931 | 526,621 | -0.26(-2.57%) |
Aug 04, 2009 | 10.16 | 10.27 | 9.922 | 10.19 | 564,978 | -0.01(-0.08%) |
Aug 03, 2009 | 9.781 | 10.24 | 9.519 | 10.20 | 805,837 | +0.64(+6.65%) |
Jul 31, 2009 | 9.669 | 9.800 | 9.538 | 9.566 | 715,980 | -0.13(-1.35%) |
Jul 30, 2009 | 9.388 | 9.988 | 9.388 | 9.697 | 1,056,747 | +0.39(+4.23%) |
Jul 29, 2009 | 8.910 | 9.500 | 8.695 | 9.304 | 1,495,923 | +0.27(+3.01%) |
Jul 28, 2009 | 8.535 | 9.416 | 8.357 | 9.032 | 2,617,357 | -0.10(-1.13%) |
Jul 27, 2009 | 9.275 | 9.444 | 9.041 | 9.135 | 1,539,482 | -0.34(-3.56%) |
Jul 24, 2009 | 9.285 | 9.613 | 9.285 | 9.472 | 106 | +0.10(+1.10%) |
Jul 23, 2009 | 9.275 | 9.650 | 9.116 | 9.369 | 1,852,154 | +0.06(+0.60%) |
Jul 22, 2009 | 9.154 | 9.500 | 9.135 | 9.313 | 676,393 | +0.12(+1.33%) |
Jul 21, 2009 | 9.341 | 9.435 | 9.013 | 9.191 | 671,268 | -0.01(-0.10%) |
Jul 20, 2009 | 9.041 | 9.341 | 9.004 | 9.200 | 1,015,461 | +0.11(+1.24%) |
Jul 17, 2009 | 9.247 | 9.247 | 8.891 | 9.088 | 656,837 | -0.12(-1.32%) |
Jul 16, 2009 | 8.985 | 9.266 | 8.873 | 9.210 | 581,590 | +0.25(+2.82%) |
Jul 15, 2009 | 8.666 | 8.976 | 8.591 | 8.957 | 984,294 | +0.52(+6.10%) |
Jul 14, 2009 | 8.413 | 8.620 | 8.301 | 8.442 | 1,546,886 | +0.05(+0.56%) |
Jul 13, 2009 | 8.226 | 8.404 | 7.926 | 8.395 | 1,371,630 | +0.20(+2.40%) |
Jul 10, 2009 | 8.132 | 8.320 | 8.067 | 8.198 | 1,294,188 | +0.02(+0.23%) |
Jul 09, 2009 | 8.245 | 8.339 | 8.076 | 8.179 | 1,403,900 | -0.01(-0.11%) |
Jul 08, 2009 | 8.385 | 8.423 | 8.034 | 8.189 | 982,649 | -0.17(-2.02%) |
Jul 07, 2009 | 8.423 | 8.526 | 8.301 | 8.357 | 1,493,207 | -0.08(-1.00%) |
Jul 06, 2009 | 8.432 | 8.582 | 8.320 | 8.442 | 1,366,863 | -0.07(-0.77%) |
Jul 02, 2009 | 8.779 | 8.994 | 8.507 | 8.507 | 1,161,715 | -0.49(-5.42%) |