Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.28 | 10.32 | 10.19 | 10.23 | 375 | -0.05(-0.45%) |
Jun 29, 2010 | 10.34 | 10.36 | 10.20 | 10.27 | 4,624,445 | -0.27(-2.52%) |
Jun 25, 2010 | 10.54 | 10.58 | 10.36 | 10.54 | 8,968,259 | +0.19(+1.85%) |
Jun 24, 2010 | 10.39 | 10.49 | 10.29 | 10.35 | 5,368,797 | -0.07(-0.67%) |
Jun 23, 2010 | 10.65 | 10.65 | 10.36 | 10.42 | 4,090,814 | -0.16(-1.54%) |
Jun 22, 2010 | 10.74 | 10.82 | 10.57 | 10.58 | 407 | -0.12(-1.13%) |
Jun 21, 2010 | 10.90 | 10.99 | 10.66 | 10.70 | 2,863,068 | -0.12(-1.08%) |
Jun 18, 2010 | 10.82 | 10.85 | 10.66 | 10.82 | 2,960,349 | +0.06(+0.52%) |
Jun 17, 2010 | 10.88 | 10.88 | 10.67 | 10.76 | 2,766,425 | -0.01(-0.09%) |
Jun 16, 2010 | 10.76 | 10.82 | 10.72 | 10.77 | 2,351,249 | -0.08(-0.73%) |
Jun 15, 2010 | 10.74 | 10.85 | 10.65 | 10.85 | 2,854,263 | +0.24(+2.28%) |
Jun 14, 2010 | 10.64 | 10.73 | 10.59 | 10.61 | 4,547,768 | +0.07(+0.62%) |
Jun 11, 2010 | 10.45 | 10.56 | 10.36 | 10.54 | 4,351,205 | +0.01(+0.09%) |
Jun 10, 2010 | 10.34 | 10.54 | 10.29 | 10.54 | 3,566,353 | +0.34(+3.38%) |
Jun 09, 2010 | 10.19 | 10.32 | 10.12 | 10.19 | 4,256,175 | +0.06(+0.60%) |
Jun 08, 2010 | 10.02 | 10.15 | 9.911 | 10.13 | 6,342,865 | +0.14(+1.35%) |
Jun 07, 2010 | 10.26 | 10.29 | 9.995 | 9.995 | 5,482,868 | -0.24(-2.37%) |
Jun 04, 2010 | 10.24 | 10.45 | 10.18 | 10.24 | 7,416,818 | -0.34(-3.17%) |
Jun 03, 2010 | 10.43 | 10.61 | 10.39 | 10.57 | 4,981,087 | +0.20(+1.93%) |
Jun 02, 2010 | 10.17 | 10.37 | 10.14 | 10.37 | 3,541,199 | +0.20(+2.02%) |
Jun 01, 2010 | 10.50 | 10.51 | 10.17 | 10.17 | 6,035,433 | -0.38(-3.58%) |
May 28, 2010 | 10.54 | 10.61 | 10.45 | 10.54 | 5,925,987 | +0.02(+0.18%) |
May 27, 2010 | 10.26 | 10.53 | 10.25 | 10.53 | 5,150,004 | +0.46(+4.58%) |
May 26, 2010 | 10.38 | 10.44 | 10.05 | 10.06 | 644 | -0.26(-2.53%) |
May 25, 2010 | 10.22 | 10.34 | 10.04 | 10.33 | 4,871,463 | -0.06(-0.58%) |
May 24, 2010 | 10.43 | 10.54 | 10.35 | 10.39 | 4,154,913 | -0.10(-0.93%) |
May 21, 2010 | 10.07 | 10.48 | 10.07 | 10.48 | 5,987,063 | +0.20(+1.95%) |
May 20, 2010 | 10.29 | 10.48 | 10.26 | 10.28 | 9,548,725 | -0.31(-2.90%) |
May 19, 2010 | 10.75 | 10.81 | 10.54 | 10.59 | 6,886,588 | -0.19(-1.73%) |
May 18, 2010 | 11.03 | 11.10 | 10.76 | 10.78 | 4,723 | -0.14(-1.32%) |
May 17, 2010 | 10.87 | 10.99 | 10.74 | 10.92 | 5,401,337 | +0.05(+0.47%) |
May 14, 2010 | 10.87 | 11.06 | 10.80 | 10.87 | 7,495,862 | -0.27(-2.38%) |
May 13, 2010 | 11.44 | 11.47 | 11.10 | 11.14 | 4,515,645 | -0.30(-2.65%) |
May 12, 2010 | 11.43 | 11.48 | 11.29 | 11.44 | 4,733,159 | +0.14(+1.22%) |
May 11, 2010 | 11.35 | 11.50 | 11.29 | 11.30 | 5,509,811 | -0.13(-1.12%) |
May 10, 2010 | 11.32 | 11.43 | 11.32 | 11.43 | 7,356,142 | +0.63(+5.86%) |
May 07, 2010 | 10.85 | 10.95 | 10.49 | 10.80 | 9,454,960 | -0.12(-1.09%) |
May 06, 2010 | 11.28 | 11.36 | 9.865 | 10.92 | 1,758 | -0.42(-3.68%) |
May 05, 2010 | 11.44 | 11.48 | 11.25 | 11.33 | 4,825,712 | -0.05(-0.44%) |
May 04, 2010 | 11.51 | 11.70 | 11.24 | 11.38 | 9,187,287 | -0.49(-4.13%) |
May 03, 2010 | 11.72 | 11.93 | 11.72 | 11.87 | 9,202,233 | +0.22(+1.89%) |
Apr 30, 2010 | 11.89 | 11.92 | 11.65 | 11.65 | 3,761,197 | -0.21(-1.74%) |
Apr 29, 2010 | 11.83 | 11.93 | 11.80 | 11.86 | 4,238,014 | +0.10(+0.82%) |
Apr 28, 2010 | 11.81 | 11.82 | 11.62 | 11.76 | 4,758,680 | +0.01(+0.12%) |
Apr 27, 2010 | 11.85 | 11.91 | 11.69 | 11.75 | 6,417,616 | -0.11(-0.89%) |
Apr 26, 2010 | 11.87 | 11.93 | 11.82 | 11.86 | 4,372,631 | +0.03(+0.27%) |
Apr 23, 2010 | 11.77 | 11.83 | 11.66 | 11.82 | 2,192,052 | +0.10(+0.82%) |
Apr 22, 2010 | 11.53 | 11.78 | 11.46 | 11.73 | 3,992,045 | +0.17(+1.51%) |
Apr 21, 2010 | 11.55 | 11.60 | 11.48 | 11.55 | 19,614 | +0.00(+0.00%) |
Apr 20, 2010 | 11.53 | 11.55 | 11.46 | 11.55 | 2,498,414 | +0.11(+0.96%) |
Apr 19, 2010 | 11.34 | 11.45 | 11.28 | 11.44 | 3,238,005 | +0.08(+0.73%) |
Apr 16, 2010 | 11.54 | 11.56 | 11.33 | 11.36 | 5,295,040 | -0.22(-1.86%) |
Apr 15, 2010 | 11.52 | 11.58 | 11.46 | 11.58 | 2,608,173 | +0.06(+0.56%) |
Apr 14, 2010 | 11.37 | 11.52 | 11.36 | 11.51 | 4,341,411 | +0.11(+1.01%) |
Apr 13, 2010 | 11.38 | 11.42 | 11.34 | 11.40 | 2,599,255 | +0.02(+0.20%) |
Apr 12, 2010 | 11.38 | 11.40 | 11.33 | 11.37 | 2,129,064 | +0.03(+0.28%) |
Apr 09, 2010 | 11.32 | 11.38 | 11.26 | 11.34 | 3,330,496 | +0.06(+0.49%) |
Apr 08, 2010 | 11.34 | 11.35 | 11.21 | 11.29 | 3,292,499 | -0.05(-0.45%) |
Apr 07, 2010 | 11.38 | 11.45 | 11.31 | 11.34 | 2,713,758 | -0.03(-0.24%) |
Apr 06, 2010 | 11.33 | 11.38 | 11.29 | 11.37 | 1,725,444 | +0.08(+0.73%) |
Apr 05, 2010 | 11.26 | 11.37 | 11.23 | 11.28 | 2,982,872 | +0.06(+0.57%) |
Apr 01, 2010 | 11.01 | 11.22 | 11.22 | 11.22 | 8,613,404 | +0.00(+0.00%) |
Mar 31, 2010 | 11.29 | 11.31 | 11.19 | 11.22 | 6,871,963 | -0.10(-0.85%) |
Mar 30, 2010 | 11.25 | 11.33 | 11.20 | 11.32 | 2,741,107 | +0.10(+0.90%) |
Mar 29, 2010 | 11.20 | 11.26 | 11.18 | 11.21 | 2,081,487 | +0.07(+0.66%) |
Mar 26, 2010 | 11.23 | 11.23 | 11.08 | 11.14 | 4,492,672 | -0.05(-0.41%) |
Mar 25, 2010 | 11.32 | 11.33 | 11.18 | 11.19 | 3,129,367 | -0.06(-0.49%) |
Mar 24, 2010 | 11.32 | 11.32 | 11.17 | 11.24 | 3,714,759 | -0.08(-0.73%) |
Mar 23, 2010 | 11.31 | 11.36 | 11.18 | 11.32 | 3,172,501 | +0.10(+0.90%) |
Mar 22, 2010 | 11.22 | 11.36 | 11.16 | 11.22 | 3,502,679 | -0.03(-0.24%) |
Mar 19, 2010 | 11.20 | 11.31 | 11.09 | 11.25 | 5,512,539 | +0.07(+0.66%) |
Mar 18, 2010 | 11.19 | 11.21 | 11.11 | 11.18 | 3,086,402 | -0.06(-0.49%) |
Mar 17, 2010 | 11.09 | 11.34 | 11.09 | 11.23 | 5,237,729 | +0.18(+1.62%) |
Mar 16, 2010 | 10.98 | 11.08 | 10.92 | 11.05 | 2,873,976 | +0.07(+0.67%) |
Mar 15, 2010 | 10.95 | 10.98 | 10.92 | 10.98 | 3,245,291 | -0.03(-0.29%) |
Mar 12, 2010 | 10.85 | 11.04 | 10.78 | 11.01 | 6,304,932 | +0.19(+1.78%) |
Mar 11, 2010 | 10.58 | 10.83 | 10.50 | 10.82 | 5,282,794 | +0.22(+2.03%) |
Mar 10, 2010 | 10.49 | 10.60 | 10.43 | 10.60 | 5,384,942 | +0.14(+1.32%) |
Mar 09, 2010 | 10.53 | 10.57 | 10.44 | 10.47 | 3,085,617 | -0.06(-0.52%) |
Mar 08, 2010 | 10.55 | 10.61 | 10.51 | 10.52 | 3,672,664 | -0.01(-0.09%) |
Mar 05, 2010 | 10.53 | 10.55 | 10.46 | 10.53 | 4,916,324 | +0.06(+0.57%) |
Mar 04, 2010 | 10.45 | 10.53 | 10.42 | 10.47 | 4,662,414 | +0.02(+0.22%) |
Mar 03, 2010 | 10.51 | 10.56 | 10.44 | 10.45 | 3,162,339 | -0.02(-0.17%) |
Mar 02, 2010 | 10.68 | 10.69 | 10.43 | 10.47 | 4,087,677 | -0.17(-1.64%) |
Mar 01, 2010 | 10.57 | 10.64 | 10.55 | 10.64 | 4,451,900 | +0.13(+1.27%) |
Feb 26, 2010 | 10.53 | 10.60 | 10.50 | 10.51 | 4,078,081 | -0.02(-0.17%) |
Feb 25, 2010 | 10.44 | 10.54 | 10.36 | 10.53 | 3,106,112 | +0.01(+0.08%) |
Feb 24, 2010 | 10.39 | 10.53 | 10.37 | 10.52 | 3,505,702 | +0.15(+1.47%) |
Feb 23, 2010 | 10.42 | 10.46 | 10.32 | 10.37 | 3,599,351 | -0.05(-0.48%) |
Feb 22, 2010 | 10.52 | 10.54 | 10.41 | 10.42 | 4,051,828 | -0.06(-0.61%) |
Feb 19, 2010 | 10.40 | 10.49 | 10.33 | 10.48 | 3,018,466 | +0.05(+0.44%) |
Feb 18, 2010 | 10.21 | 10.47 | 10.15 | 10.43 | 3,666,821 | +0.07(+0.66%) |
Feb 17, 2010 | 10.47 | 10.47 | 10.31 | 10.37 | 4,046,083 | +0.04(+0.38%) |
Feb 16, 2010 | 10.21 | 10.33 | 10.14 | 10.33 | 4,866,057 | +0.23(+2.24%) |
Feb 12, 2010 | 10.09 | 10.10 | 10.10 | 10.10 | 4,405,565 | -0.05(-0.44%) |
Feb 11, 2010 | 10.10 | 10.16 | 10.00 | 10.15 | 4,602,265 | +0.02(+0.22%) |
Feb 10, 2010 | 10.07 | 10.21 | 10.05 | 10.12 | 5,003,041 | +0.06(+0.63%) |
Feb 09, 2010 | 10.11 | 10.11 | 9.956 | 10.06 | 6,550,362 | +0.09(+0.86%) |
Feb 08, 2010 | 10.10 | 10.21 | 9.942 | 9.974 | 5,727,292 | -0.11(-1.12%) |
Feb 05, 2010 | 10.04 | 10.38 | 9.771 | 10.09 | 17,798,042 | +0.47(+4.88%) |
Feb 04, 2010 | 9.780 | 9.816 | 9.577 | 9.617 | 8,476,559 | -0.11(-1.11%) |
Feb 03, 2010 | 9.644 | 9.775 | 9.595 | 9.726 | 5,811,991 | +0.06(+0.61%) |
Feb 02, 2010 | 9.572 | 9.699 | 9.563 | 9.667 | 3,809,210 | +0.16(+1.66%) |
Feb 01, 2010 | 9.423 | 9.581 | 9.392 | 9.509 | 3,891,920 | +0.06(+0.67%) |
Jan 29, 2010 | 9.599 | 9.622 | 9.419 | 9.446 | 5,603,714 | -0.12(-1.23%) |
Jan 28, 2010 | 9.613 | 9.617 | 9.414 | 9.563 | 5,006,396 | -0.01(-0.09%) |
Jan 27, 2010 | 9.563 | 9.599 | 9.401 | 9.572 | 4,409,784 | +0.02(+0.19%) |
Jan 26, 2010 | 9.608 | 9.672 | 9.532 | 9.554 | 3,484,429 | -0.05(-0.56%) |
Jan 25, 2010 | 9.681 | 9.681 | 9.547 | 9.608 | 2,735,488 | +0.02(+0.24%) |
Jan 22, 2010 | 9.712 | 9.748 | 9.581 | 9.586 | 4,183,586 | -0.13(-1.30%) |
Jan 21, 2010 | 9.911 | 9.938 | 9.649 | 9.712 | 7,016,199 | -0.19(-1.92%) |
Jan 20, 2010 | 9.915 | 9.929 | 9.821 | 9.902 | 5,790,596 | -0.06(-0.63%) |
Jan 19, 2010 | 9.947 | 10.01 | 9.902 | 9.965 | 5,463,145 | +0.06(+0.64%) |
Jan 15, 2010 | 10.08 | 9.902 | 9.902 | 9.902 | 4,015,328 | -0.15(-1.48%) |
Jan 14, 2010 | 10.10 | 10.10 | 9.997 | 10.05 | 2,511,223 | -0.00(-0.04%) |
Jan 13, 2010 | 10.03 | 10.08 | 9.956 | 10.06 | 3,924,612 | +0.07(+0.72%) |
Jan 12, 2010 | 9.870 | 10.03 | 9.870 | 9.983 | 5,272,028 | +0.08(+0.77%) |
Jan 11, 2010 | 10.10 | 10.10 | 9.870 | 9.906 | 5,457,778 | -0.15(-1.48%) |
Jan 08, 2010 | 10.06 | 10.06 | 10.00 | 10.06 | 4,180,301 | +0.00(+0.00%) |
Jan 07, 2010 | 10.04 | 10.08 | 9.979 | 10.06 | 4,178,727 | +0.01(+0.13%) |
Jan 06, 2010 | 9.970 | 10.06 | 9.933 | 10.04 | 5,879,904 | +0.10(+1.00%) |
Jan 05, 2010 | 10.35 | 10.35 | 9.821 | 9.942 | 9,391,907 | -0.41(-3.93%) |
Jan 04, 2010 | 10.33 | 10.38 | 10.23 | 10.35 | 4,518,059 | +0.07(+0.70%) |
Dec 31, 2009 | 10.38 | 10.28 | 10.28 | 10.28 | 1,845,766 | -0.12(-1.13%) |
Dec 30, 2009 | 10.29 | 10.41 | 10.28 | 10.39 | 3,940,828 | +0.06(+0.57%) |
Dec 29, 2009 | 10.34 | 10.39 | 10.27 | 10.34 | 3,614,534 | +0.01(+0.13%) |
Dec 28, 2009 | 10.41 | 10.41 | 10.27 | 10.32 | 1,888,933 | -0.05(-0.48%) |
Dec 24, 2009 | 10.39 | 10.40 | 10.34 | 10.37 | 913,355 | +0.03(+0.31%) |
Dec 23, 2009 | 10.37 | 10.39 | 10.28 | 10.34 | 2,480,130 | +0.00(+0.04%) |
Dec 22, 2009 | 10.31 | 10.37 | 10.28 | 10.34 | 2,998,499 | +0.05(+0.53%) |
Dec 21, 2009 | 10.34 | 10.41 | 10.26 | 10.28 | 2,987,559 | -0.03(-0.26%) |
Dec 18, 2009 | 10.31 | 10.34 | 10.25 | 10.31 | 6,106,133 | +0.03(+0.31%) |
Dec 17, 2009 | 10.32 | 10.38 | 10.22 | 10.28 | 6,964,350 | -0.16(-1.51%) |
Dec 16, 2009 | 10.57 | 10.57 | 10.34 | 10.43 | 4,123,073 | -0.09(-0.82%) |
Dec 15, 2009 | 10.73 | 10.82 | 10.50 | 10.52 | 3,762,422 | -0.08(-0.72%) |
Dec 14, 2009 | 10.60 | 10.68 | 10.58 | 10.60 | 5,603,535 | +0.14(+1.38%) |
Dec 11, 2009 | 10.25 | 10.50 | 10.24 | 10.45 | 6,784,779 | +0.19(+1.85%) |
Dec 10, 2009 | 10.25 | 10.29 | 10.20 | 10.26 | 3,472,348 | +0.10(+0.98%) |
Dec 09, 2009 | 10.33 | 10.33 | 10.13 | 10.16 | 4,076,791 | -0.13(-1.23%) |
Dec 08, 2009 | 10.39 | 10.46 | 10.24 | 10.29 | 2,723,373 | -0.12(-1.13%) |
Dec 07, 2009 | 10.44 | 10.57 | 10.37 | 10.41 | 4,981,104 | +0.02(+0.17%) |
Dec 04, 2009 | 10.48 | 10.52 | 10.31 | 10.39 | 4,128,576 | +0.06(+0.57%) |
Dec 03, 2009 | 10.44 | 10.52 | 10.33 | 10.33 | 3,210,326 | -0.05(-0.52%) |
Dec 02, 2009 | 10.43 | 10.49 | 10.38 | 10.38 | 3,171,765 | -0.06(-0.60%) |
Dec 01, 2009 | 10.48 | 10.53 | 10.38 | 10.45 | 4,235,863 | +0.05(+0.43%) |
Nov 30, 2009 | 10.50 | 10.53 | 10.28 | 10.40 | 5,516,121 | -0.10(-0.99%) |
Nov 27, 2009 | 10.52 | 10.61 | 10.38 | 10.51 | 1,906,386 | -0.23(-2.10%) |
Nov 25, 2009 | 10.71 | 10.78 | 10.64 | 10.73 | 2,727,632 | +0.09(+0.81%) |
Nov 24, 2009 | 10.71 | 10.71 | 10.58 | 10.65 | 4,854,682 | -0.02(-0.17%) |
Nov 23, 2009 | 10.79 | 10.83 | 10.66 | 10.66 | 5,325,738 | -0.01(-0.08%) |
Nov 20, 2009 | 10.77 | 10.86 | 10.66 | 10.67 | 4,182,222 | -0.16(-1.46%) |
Nov 19, 2009 | 11.04 | 11.06 | 10.81 | 10.83 | 2,831,827 | -0.26(-2.32%) |
Nov 18, 2009 | 11.35 | 11.35 | 11.03 | 11.09 | 3,636,310 | -0.23(-2.03%) |
Nov 17, 2009 | 11.32 | 11.38 | 11.27 | 11.32 | 4,307,857 | +0.02(+0.20%) |
Nov 16, 2009 | 11.24 | 11.30 | 11.23 | 11.30 | 5,371,806 | +0.10(+0.93%) |
Nov 13, 2009 | 11.18 | 11.24 | 11.11 | 11.19 | 3,985,223 | -0.02(-0.16%) |
Nov 12, 2009 | 11.20 | 11.30 | 11.20 | 11.21 | 4,857,167 | +0.00(+0.00%) |
Nov 11, 2009 | 11.11 | 11.29 | 11.10 | 11.21 | 4,111,062 | +0.15(+1.39%) |
Nov 10, 2009 | 11.25 | 11.29 | 11.04 | 11.06 | 6,897,864 | -0.20(-1.80%) |
Nov 09, 2009 | 11.36 | 11.43 | 11.26 | 11.26 | 4,819,521 | -0.02(-0.20%) |
Nov 06, 2009 | 11.18 | 11.30 | 11.11 | 11.28 | 4,710,044 | +0.06(+0.56%) |
Nov 05, 2009 | 11.26 | 11.31 | 11.18 | 11.22 | 3,423,159 | +0.01(+0.08%) |
Nov 04, 2009 | 11.04 | 11.37 | 11.02 | 11.21 | 4,869,255 | +0.07(+0.65%) |
Nov 03, 2009 | 11.08 | 11.24 | 10.88 | 11.14 | 5,470,841 | +0.06(+0.57%) |
Nov 02, 2009 | 11.11 | 11.18 | 10.95 | 11.08 | 4,728,612 | +0.01(+0.12%) |
Oct 30, 2009 | 11.27 | 11.43 | 11.06 | 11.06 | 4,260,776 | -0.21(-1.84%) |
Oct 29, 2009 | 11.10 | 11.27 | 11.04 | 11.27 | 3,641,286 | +0.22(+1.96%) |
Oct 28, 2009 | 11.28 | 11.34 | 11.05 | 11.05 | 3,215,949 | -0.24(-2.12%) |
Oct 27, 2009 | 11.29 | 11.36 | 11.20 | 11.29 | 3,998,336 | -0.01(-0.08%) |
Oct 26, 2009 | 11.34 | 11.43 | 11.12 | 11.30 | 6,417,052 | -0.38(-3.25%) |
Oct 23, 2009 | 11.67 | 11.70 | 11.60 | 11.68 | 2,555,558 | -0.22(-1.86%) |
Oct 22, 2009 | 11.64 | 11.92 | 11.60 | 11.90 | 3,297,543 | +0.29(+2.53%) |
Oct 21, 2009 | 11.69 | 11.83 | 11.60 | 11.61 | 3,109,451 | -0.11(-0.92%) |
Oct 20, 2009 | 11.68 | 11.73 | 11.66 | 11.72 | 3,335,933 | +0.05(+0.46%) |
Oct 19, 2009 | 11.47 | 11.69 | 11.44 | 11.66 | 3,086,717 | +0.23(+1.97%) |
Oct 16, 2009 | 11.39 | 11.49 | 11.27 | 11.44 | 2,583,377 | -0.02(-0.20%) |
Oct 15, 2009 | 11.46 | 11.50 | 11.38 | 11.46 | 2,596,129 | -0.03(-0.27%) |
Oct 14, 2009 | 11.51 | 11.56 | 11.38 | 11.49 | 2,559,792 | +0.09(+0.75%) |
Oct 13, 2009 | 11.38 | 11.45 | 11.26 | 11.41 | 2,768,902 | -0.01(-0.08%) |
Oct 12, 2009 | 11.43 | 11.49 | 11.35 | 11.41 | 2,041,168 | +0.04(+0.32%) |
Oct 09, 2009 | 11.31 | 11.38 | 11.23 | 11.38 | 1,891,801 | +0.08(+0.72%) |
Oct 08, 2009 | 11.36 | 11.38 | 11.23 | 11.30 | 3,023,214 | +0.13(+1.13%) |
Oct 07, 2009 | 11.22 | 11.26 | 11.11 | 11.17 | 2,683,187 | -0.03(-0.28%) |
Oct 06, 2009 | 11.03 | 11.23 | 11.01 | 11.20 | 2,762,826 | +0.24(+2.18%) |
Oct 05, 2009 | 10.77 | 10.98 | 10.71 | 10.96 | 3,617,578 | +0.21(+1.93%) |
Oct 02, 2009 | 10.80 | 10.90 | 10.60 | 10.76 | 3,408,200 | -0.15(-1.37%) |
Oct 01, 2009 | 11.15 | 11.22 | 10.80 | 10.90 | 5,962,161 | -0.32(-2.82%) |
Sep 30, 2009 | 11.36 | 11.38 | 11.06 | 11.22 | 4,762,659 | -0.12(-1.07%) |
Sep 29, 2009 | 11.43 | 11.45 | 11.27 | 11.34 | 4,044,644 | -0.05(-0.44%) |
Sep 28, 2009 | 11.28 | 11.46 | 11.24 | 11.39 | 2,556,477 | +0.23(+2.06%) |
Sep 25, 2009 | 11.24 | 11.28 | 11.14 | 11.16 | 3,218,056 | -0.09(-0.84%) |
Sep 24, 2009 | 11.32 | 11.44 | 11.20 | 11.26 | 4,388,797 | -0.10(-0.91%) |
Sep 23, 2009 | 11.49 | 11.52 | 11.34 | 11.36 | 5,986,694 | -0.13(-1.10%) |
Sep 22, 2009 | 11.52 | 11.54 | 11.41 | 11.49 | 3,479,849 | +0.00(+0.04%) |
Sep 21, 2009 | 11.38 | 11.53 | 11.29 | 11.48 | 5,939,963 | -0.00(-0.04%) |
Sep 18, 2009 | 11.23 | 11.55 | 10.95 | 11.49 | 8,013,135 | +0.28(+2.54%) |
Sep 17, 2009 | 11.05 | 11.28 | 10.85 | 11.20 | 9,306,662 | +0.65(+6.12%) |
Sep 16, 2009 | 10.74 | 10.76 | 10.55 | 10.56 | 4,692,893 | -0.14(-1.31%) |
Sep 15, 2009 | 10.61 | 10.72 | 10.54 | 10.70 | 3,467,670 | +0.10(+0.98%) |
Sep 14, 2009 | 10.44 | 10.66 | 10.40 | 10.59 | 4,778,205 | +0.11(+1.03%) |
Sep 11, 2009 | 10.30 | 10.53 | 10.30 | 10.48 | 4,508,495 | +0.19(+1.84%) |
Sep 10, 2009 | 10.08 | 10.31 | 10.07 | 10.29 | 4,063,631 | +0.19(+1.92%) |
Sep 09, 2009 | 10.16 | 10.21 | 10.05 | 10.10 | 3,277,003 | +0.02(+0.22%) |
Sep 08, 2009 | 9.983 | 10.08 | 9.888 | 10.08 | 3,021,254 | +0.15(+1.50%) |
Sep 04, 2009 | 9.802 | 9.947 | 9.703 | 9.929 | 1,653,708 | +0.14(+1.38%) |
Sep 03, 2009 | 9.708 | 9.802 | 9.604 | 9.793 | 2,399,828 | +0.09(+0.88%) |
Sep 02, 2009 | 9.739 | 9.793 | 9.663 | 9.708 | 3,243,233 | -0.10(-1.01%) |
Sep 01, 2009 | 10.09 | 10.18 | 9.730 | 9.807 | 5,178,369 | -0.28(-2.82%) |
Aug 31, 2009 | 10.11 | 10.17 | 10.05 | 10.09 | 2,954,738 | -0.06(-0.58%) |
Aug 28, 2009 | 10.23 | 10.24 | 10.06 | 10.15 | 2,226,476 | +0.00(+0.00%) |
Aug 27, 2009 | 10.11 | 10.20 | 10.01 | 10.15 | 2,575,373 | -0.00(-0.04%) |
Aug 26, 2009 | 10.29 | 10.29 | 10.04 | 10.15 | 2,916,698 | -0.12(-1.14%) |
Aug 25, 2009 | 10.26 | 10.35 | 10.17 | 10.27 | 2,629,368 | +0.06(+0.62%) |
Aug 24, 2009 | 10.16 | 10.26 | 10.11 | 10.21 | 3,282,518 | +0.07(+0.71%) |
Aug 21, 2009 | 9.893 | 10.14 | 9.843 | 10.14 | 3,130,516 | +0.26(+2.65%) |
Aug 20, 2009 | 9.771 | 9.879 | 9.699 | 9.875 | 2,183,135 | +0.11(+1.16%) |
Aug 19, 2009 | 9.635 | 9.784 | 9.500 | 9.762 | 4,825,912 | +0.05(+0.51%) |
Aug 18, 2009 | 9.667 | 9.748 | 9.608 | 9.712 | 5,243,347 | +0.17(+1.80%) |
Aug 17, 2009 | 9.685 | 9.690 | 9.527 | 9.541 | 6,022,719 | -0.22(-2.27%) |
Aug 14, 2009 | 9.893 | 9.942 | 9.649 | 9.762 | 2,929,045 | -0.12(-1.19%) |
Aug 13, 2009 | 9.951 | 9.956 | 9.685 | 9.879 | 4,646,352 | -0.05(-0.55%) |
Aug 12, 2009 | 9.997 | 10.04 | 9.893 | 9.933 | 4,330,618 | -0.16(-1.61%) |
Aug 11, 2009 | 10.05 | 10.14 | 9.992 | 10.10 | 3,291,463 | +0.01(+0.09%) |
Aug 10, 2009 | 10.05 | 10.13 | 9.992 | 10.09 | 2,663,081 | -0.02(-0.18%) |
Aug 07, 2009 | 9.929 | 10.18 | 9.911 | 10.11 | 4,197,825 | +0.28(+2.90%) |
Aug 06, 2009 | 9.739 | 9.893 | 9.653 | 9.821 | 5,771,000 | +0.14(+1.40%) |
Aug 05, 2009 | 9.468 | 9.730 | 9.468 | 9.685 | 5,804,129 | +0.22(+2.34%) |
Aug 04, 2009 | 9.288 | 9.464 | 9.216 | 9.464 | 6,664,288 | +0.16(+1.71%) |
Aug 03, 2009 | 9.396 | 9.455 | 9.202 | 9.305 | 8,870,601 | -0.02(-0.21%) |
Jul 31, 2009 | 10.05 | 10.08 | 9.229 | 9.324 | 19,478,868 | -1.29(-12.13%) |
Jul 30, 2009 | 10.73 | 10.74 | 10.53 | 10.61 | 4,792,585 | +0.00(+0.04%) |
Jul 29, 2009 | 10.70 | 10.75 | 10.60 | 10.61 | 3,993,935 | -0.16(-1.47%) |
Jul 28, 2009 | 10.63 | 10.83 | 10.59 | 10.76 | 2,771,577 | +0.09(+0.80%) |
Jul 27, 2009 | 10.70 | 10.74 | 10.52 | 10.68 | 2,273,395 | +0.01(+0.08%) |
Jul 24, 2009 | 10.58 | 10.69 | 10.45 | 10.67 | 1,632 | +0.01(+0.08%) |
Jul 23, 2009 | 10.33 | 10.70 | 10.27 | 10.66 | 3,589,235 | +0.30(+2.92%) |
Jul 22, 2009 | 10.22 | 10.38 | 10.22 | 10.36 | 2,901,970 | +0.10(+1.01%) |
Jul 21, 2009 | 10.30 | 10.33 | 10.10 | 10.25 | 3,356,123 | +0.03(+0.26%) |
Jul 20, 2009 | 10.05 | 10.24 | 10.01 | 10.23 | 2,311,531 | +0.20(+2.03%) |
Jul 17, 2009 | 10.01 | 10.06 | 9.947 | 10.02 | 2,161,362 | -0.05(-0.45%) |
Jul 16, 2009 | 9.888 | 10.09 | 9.839 | 10.07 | 3,229,654 | +0.14(+1.46%) |
Jul 15, 2009 | 9.622 | 9.924 | 9.617 | 9.924 | 3,922,470 | +0.39(+4.12%) |
Jul 14, 2009 | 9.550 | 9.572 | 9.446 | 9.532 | 2,649,053 | -0.04(-0.42%) |
Jul 13, 2009 | 9.392 | 9.581 | 9.387 | 9.572 | 3,166,603 | +0.14(+1.44%) |
Jul 10, 2009 | 9.319 | 9.459 | 9.301 | 9.437 | 2,372,015 | +0.09(+0.97%) |
Jul 09, 2009 | 9.401 | 9.432 | 9.283 | 9.346 | 2,084,796 | -0.04(-0.38%) |
Jul 08, 2009 | 9.392 | 9.419 | 9.301 | 9.383 | 3,072,354 | +0.05(+0.48%) |
Jul 07, 2009 | 9.396 | 9.477 | 9.333 | 9.337 | 5,188,984 | -0.06(-0.62%) |
Jul 06, 2009 | 9.446 | 9.527 | 9.306 | 9.396 | 4,159,261 | -0.10(-1.05%) |
Jul 02, 2009 | 9.780 | 9.970 | 9.495 | 9.495 | 3,218,656 | -0.47(-4.76%) |