Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.25 | 19.31 | 18.98 | 19.16 | 935,431 | +0.38(+2.05%) |
Apr 29, 2010 | 18.68 | 18.84 | 18.63 | 18.78 | 1,027,520 | +0.45(+2.46%) |
Apr 28, 2010 | 18.33 | 18.66 | 18.18 | 18.33 | 933,737 | -0.34(-1.81%) |
Apr 27, 2010 | 19.47 | 19.47 | 18.55 | 18.67 | 130 | -0.68(-3.50%) |
Apr 26, 2010 | 19.21 | 19.49 | 19.06 | 19.34 | 1,183,586 | +0.23(+1.23%) |
Apr 23, 2010 | 18.97 | 19.16 | 18.83 | 19.11 | 764,443 | +0.30(+1.60%) |
Apr 22, 2010 | 18.94 | 18.94 | 18.58 | 18.81 | 1,280,468 | +0.16(+0.86%) |
Apr 21, 2010 | 18.52 | 18.72 | 18.50 | 18.65 | 827,360 | +0.38(+2.06%) |
Apr 20, 2010 | 18.43 | 18.57 | 18.25 | 18.27 | 544,374 | +0.07(+0.36%) |
Apr 19, 2010 | 17.93 | 18.24 | 17.93 | 18.21 | 1,138,763 | +0.06(+0.31%) |
Apr 16, 2010 | 18.64 | 18.64 | 17.85 | 18.15 | 1,362,545 | -0.48(-2.57%) |
Apr 15, 2010 | 18.45 | 18.63 | 18.35 | 18.63 | 728,115 | +0.18(+0.97%) |
Apr 14, 2010 | 18.11 | 18.53 | 17.99 | 18.45 | 976,515 | +0.47(+2.61%) |
Apr 13, 2010 | 18.10 | 18.12 | 17.86 | 17.98 | 657,404 | -0.18(-0.98%) |
Apr 12, 2010 | 17.95 | 18.37 | 17.89 | 18.16 | 1,161,626 | +0.00(+0.00%) |
Apr 09, 2010 | 18.08 | 18.22 | 17.89 | 18.16 | 1,127,147 | +0.56(+3.20%) |
Apr 08, 2010 | 17.73 | 17.79 | 17.45 | 17.60 | 545,259 | -0.27(-1.52%) |
Apr 07, 2010 | 18.08 | 18.08 | 17.78 | 17.87 | 1,148,377 | +0.04(+0.21%) |
Apr 06, 2010 | 18.08 | 18.08 | 17.78 | 17.83 | 1,302,924 | -0.21(-1.15%) |
Apr 05, 2010 | 18.03 | 18.29 | 17.91 | 18.04 | 1,510,878 | +0.11(+0.63%) |
Apr 01, 2010 | 17.57 | 17.93 | 17.93 | 17.93 | 1,695,652 | +0.59(+3.41%) |
Mar 31, 2010 | 17.12 | 17.51 | 17.10 | 17.33 | 1,394,919 | -0.05(-0.27%) |
Mar 30, 2010 | 16.80 | 17.39 | 16.74 | 17.38 | 1,819,505 | +0.73(+4.40%) |
Mar 29, 2010 | 16.76 | 16.80 | 16.49 | 16.65 | 1,039,980 | -0.02(-0.11%) |
Mar 26, 2010 | 16.50 | 16.95 | 16.48 | 16.67 | 1,178,970 | +0.39(+2.36%) |
Mar 25, 2010 | 16.39 | 16.48 | 16.11 | 16.28 | 2,140,888 | -0.29(-1.76%) |
Mar 24, 2010 | 16.70 | 16.84 | 16.31 | 16.57 | 759,027 | -0.33(-1.94%) |
Mar 23, 2010 | 16.69 | 16.93 | 16.53 | 16.90 | 929,649 | -0.12(-0.72%) |
Mar 22, 2010 | 16.76 | 17.08 | 16.53 | 17.02 | 530,598 | +0.12(+0.72%) |
Mar 19, 2010 | 17.37 | 17.44 | 16.90 | 16.90 | 1,715,923 | -0.24(-1.42%) |
Mar 18, 2010 | 17.26 | 17.64 | 17.13 | 17.15 | 639,559 | -0.48(-2.72%) |
Mar 17, 2010 | 17.49 | 17.63 | 17.37 | 17.62 | 1,143,661 | +0.25(+1.46%) |
Mar 16, 2010 | 17.10 | 17.46 | 17.07 | 17.37 | 805,068 | +0.32(+1.87%) |
Mar 15, 2010 | 17.01 | 17.10 | 16.97 | 17.05 | 976,304 | -0.02(-0.11%) |
Mar 12, 2010 | 17.17 | 17.20 | 17.04 | 17.07 | 935,715 | -0.06(-0.33%) |
Mar 11, 2010 | 17.29 | 17.29 | 16.89 | 17.13 | 2,014,346 | -0.33(-1.88%) |
Mar 10, 2010 | 17.29 | 17.64 | 17.26 | 17.46 | 2,555,931 | +0.12(+0.70%) |
Mar 09, 2010 | 16.54 | 17.50 | 16.53 | 17.33 | 2,818,351 | +0.43(+2.56%) |
Mar 08, 2010 | 16.48 | 16.93 | 16.26 | 16.90 | 5,244,131 | -0.53(-3.02%) |
Mar 05, 2010 | 16.82 | 17.51 | 16.54 | 17.43 | 3,234,515 | +0.73(+4.39%) |
Mar 04, 2010 | 16.55 | 16.77 | 16.48 | 16.70 | 2,139,695 | +0.13(+0.79%) |
Mar 03, 2010 | 16.32 | 16.56 | 16.21 | 16.56 | 3,586,776 | +0.13(+0.80%) |
Mar 02, 2010 | 16.27 | 16.67 | 16.14 | 16.43 | 3,039,023 | +0.75(+4.79%) |
Mar 01, 2010 | 15.21 | 15.68 | 15.21 | 15.68 | 2,190,897 | +0.49(+3.21%) |
Feb 26, 2010 | 14.70 | 15.30 | 14.55 | 15.19 | 1,942,514 | +1.25(+8.96%) |
Feb 25, 2010 | 13.81 | 13.98 | 13.62 | 13.94 | 1,245,003 | -0.33(-2.30%) |
Feb 24, 2010 | 14.12 | 14.39 | 14.04 | 14.27 | 1,258,714 | +0.05(+0.33%) |
Feb 23, 2010 | 14.36 | 14.60 | 14.18 | 14.23 | 2,059,922 | -0.38(-2.64%) |
Feb 22, 2010 | 14.48 | 14.78 | 14.48 | 14.61 | 1,499,232 | +0.19(+1.30%) |
Feb 19, 2010 | 14.48 | 14.59 | 14.39 | 14.42 | 901,460 | -0.28(-1.92%) |
Feb 18, 2010 | 14.79 | 14.84 | 14.54 | 14.70 | 1,235,815 | -0.24(-1.63%) |
Feb 17, 2010 | 14.78 | 14.95 | 14.52 | 14.95 | 1,458,590 | +0.36(+2.45%) |
Feb 16, 2010 | 14.57 | 14.65 | 14.51 | 14.59 | 814,682 | +0.35(+2.44%) |
Feb 12, 2010 | 13.91 | 14.24 | 14.24 | 14.24 | 1,124,826 | +0.07(+0.46%) |
Feb 11, 2010 | 14.03 | 14.21 | 13.90 | 14.18 | 754,340 | +0.42(+3.07%) |
Feb 10, 2010 | 13.68 | 13.84 | 13.44 | 13.76 | 1,042,264 | -0.15(-1.08%) |
Feb 09, 2010 | 13.69 | 13.91 | 13.60 | 13.91 | 949,366 | +0.32(+2.35%) |
Feb 08, 2010 | 13.44 | 13.71 | 13.29 | 13.59 | 914,565 | +0.18(+1.33%) |
Feb 05, 2010 | 13.40 | 13.61 | 13.01 | 13.41 | 1,672,114 | -0.12(-0.90%) |
Feb 04, 2010 | 14.08 | 14.08 | 13.34 | 13.53 | 2,567,368 | -1.21(-8.22%) |
Feb 03, 2010 | 14.74 | 15.01 | 14.69 | 14.74 | 1,347,051 | +0.08(+0.58%) |
Feb 02, 2010 | 14.52 | 14.76 | 14.42 | 14.66 | 1,278,180 | -0.02(-0.13%) |
Feb 01, 2010 | 14.27 | 14.94 | 14.27 | 14.68 | 1,609,661 | +0.94(+6.84%) |
Jan 29, 2010 | 14.21 | 14.33 | 13.66 | 13.74 | 1,726,845 | -0.39(-2.79%) |
Jan 28, 2010 | 14.41 | 14.51 | 14.06 | 14.13 | 1,615,943 | -0.22(-1.51%) |
Jan 27, 2010 | 14.51 | 14.51 | 13.74 | 14.35 | 3,051,039 | -0.83(-5.45%) |
Jan 26, 2010 | 15.29 | 15.35 | 15.12 | 15.17 | 1,331,264 | -0.23(-1.46%) |
Jan 25, 2010 | 15.45 | 15.47 | 15.29 | 15.40 | 1,108,446 | +0.11(+0.74%) |
Jan 22, 2010 | 15.54 | 15.68 | 15.26 | 15.29 | 1,152,082 | -0.28(-1.81%) |
Jan 21, 2010 | 15.88 | 15.98 | 15.31 | 15.57 | 1,561,287 | -0.44(-2.76%) |
Jan 20, 2010 | 16.38 | 16.38 | 15.87 | 16.01 | 2,637,146 | -0.33(-2.01%) |
Jan 19, 2010 | 16.47 | 16.71 | 16.28 | 16.34 | 1,879,057 | +0.06(+0.35%) |
Jan 15, 2010 | 16.50 | 16.28 | 16.28 | 16.28 | 1,377,012 | -0.18(-1.08%) |
Jan 14, 2010 | 16.40 | 16.53 | 16.17 | 16.46 | 1,518,635 | +0.12(+0.75%) |
Jan 13, 2010 | 16.13 | 16.38 | 16.08 | 16.34 | 920,460 | +0.39(+2.47%) |
Jan 12, 2010 | 16.10 | 16.25 | 15.86 | 15.94 | 1,146,645 | -0.37(-2.25%) |
Jan 11, 2010 | 16.67 | 16.67 | 16.23 | 16.31 | 1,053,033 | -0.03(-0.17%) |
Jan 08, 2010 | 16.49 | 16.49 | 16.31 | 16.34 | 2,094,986 | -0.16(-0.97%) |
Jan 07, 2010 | 16.33 | 16.55 | 16.28 | 16.50 | 2,882,607 | -0.39(-2.33%) |
Jan 06, 2010 | 16.81 | 16.91 | 16.69 | 16.89 | 2,191,448 | +0.13(+0.78%) |
Jan 05, 2010 | 16.70 | 16.81 | 16.55 | 16.76 | 2,153,858 | -0.17(-1.00%) |
Jan 04, 2010 | 16.50 | 16.99 | 16.42 | 16.93 | 2,280,833 | +1.10(+6.94%) |
Dec 31, 2009 | 15.91 | 15.83 | 15.83 | 15.83 | 624,181 | -0.03(-0.18%) |
Dec 30, 2009 | 15.87 | 15.96 | 15.62 | 15.86 | 515,844 | -0.02(-0.12%) |
Dec 29, 2009 | 15.87 | 16.05 | 15.81 | 15.88 | 781,502 | +0.14(+0.89%) |
Dec 28, 2009 | 16.10 | 16.10 | 15.62 | 15.74 | 1,237,341 | -0.40(-2.50%) |
Dec 24, 2009 | 15.63 | 16.33 | 15.60 | 16.14 | 1,975,828 | +1.00(+6.57%) |
Dec 23, 2009 | 15.05 | 15.19 | 14.88 | 15.15 | 766,368 | +0.40(+2.74%) |
Dec 22, 2009 | 14.69 | 14.79 | 14.58 | 14.74 | 988,455 | -0.03(-0.19%) |
Dec 21, 2009 | 14.82 | 14.97 | 14.70 | 14.77 | 633,898 | +0.01(+0.06%) |
Dec 18, 2009 | 14.85 | 15.00 | 14.70 | 14.76 | 1,236,741 | +0.14(+0.96%) |
Dec 17, 2009 | 14.45 | 14.67 | 14.45 | 14.62 | 1,350,529 | +0.10(+0.71%) |
Dec 16, 2009 | 14.34 | 14.59 | 14.34 | 14.52 | 798,990 | +0.29(+2.05%) |
Dec 15, 2009 | 14.18 | 14.31 | 13.76 | 14.23 | 1,699,561 | -0.24(-1.69%) |
Dec 14, 2009 | 14.56 | 14.65 | 14.47 | 14.47 | 979,375 | -0.03(-0.19%) |
Dec 11, 2009 | 14.39 | 14.56 | 14.31 | 14.50 | 1,013,845 | -0.08(-0.52%) |
Dec 10, 2009 | 14.46 | 14.60 | 14.24 | 14.57 | 1,657,138 | +0.12(+0.84%) |
Dec 09, 2009 | 14.52 | 14.55 | 14.25 | 14.45 | 1,047,045 | +0.11(+0.79%) |
Dec 08, 2009 | 14.46 | 14.52 | 14.25 | 14.34 | 872,258 | -0.08(-0.59%) |
Dec 07, 2009 | 14.56 | 14.64 | 14.35 | 14.42 | 868,406 | -0.23(-1.54%) |
Dec 04, 2009 | 14.73 | 14.92 | 14.46 | 14.65 | 1,471,684 | +0.13(+0.91%) |
Dec 03, 2009 | 14.72 | 14.72 | 14.32 | 14.52 | 1,781,356 | -0.21(-1.40%) |
Dec 02, 2009 | 14.75 | 14.87 | 14.58 | 14.72 | 1,866,851 | -0.21(-1.38%) |
Dec 01, 2009 | 14.04 | 15.03 | 14.04 | 14.93 | 5,113,968 | +1.48(+11.03%) |
Nov 30, 2009 | 13.22 | 13.50 | 13.01 | 13.45 | 2,205,049 | +0.56(+4.37%) |
Nov 27, 2009 | 12.61 | 13.13 | 12.61 | 12.88 | 947,333 | -0.11(-0.87%) |
Nov 25, 2009 | 12.92 | 13.05 | 12.82 | 13.00 | 544,367 | +0.08(+0.65%) |
Nov 24, 2009 | 12.92 | 13.07 | 12.82 | 12.91 | 587,878 | -0.02(-0.15%) |
Nov 23, 2009 | 13.14 | 13.18 | 12.80 | 12.93 | 628,845 | -0.01(-0.07%) |
Nov 20, 2009 | 12.86 | 12.99 | 12.78 | 12.94 | 890,706 | +0.15(+1.18%) |
Nov 19, 2009 | 13.00 | 13.00 | 12.58 | 12.79 | 961,875 | -0.35(-2.65%) |
Nov 18, 2009 | 13.13 | 13.15 | 12.96 | 13.14 | 1,247,442 | +0.12(+0.94%) |
Nov 17, 2009 | 12.96 | 13.04 | 12.82 | 13.01 | 2,530,657 | -0.13(-1.00%) |
Nov 16, 2009 | 12.90 | 13.15 | 12.90 | 13.15 | 2,674,814 | +0.32(+2.49%) |
Nov 13, 2009 | 12.48 | 12.84 | 12.34 | 12.83 | 2,256,032 | +0.44(+3.56%) |
Nov 12, 2009 | 12.36 | 12.50 | 12.18 | 12.39 | 2,486,428 | +0.06(+0.46%) |
Nov 11, 2009 | 12.33 | 12.44 | 12.23 | 12.33 | 3,480,506 | +0.39(+3.30%) |
Nov 10, 2009 | 11.87 | 12.02 | 11.83 | 11.93 | 1,231,061 | +0.04(+0.32%) |
Nov 09, 2009 | 11.68 | 11.90 | 11.61 | 11.90 | 2,014,367 | +0.49(+4.28%) |
Nov 06, 2009 | 11.37 | 11.52 | 11.28 | 11.41 | 1,058,965 | -0.06(-0.49%) |
Nov 05, 2009 | 11.38 | 11.48 | 11.31 | 11.47 | 1,486,712 | +0.14(+1.24%) |
Nov 04, 2009 | 11.37 | 11.46 | 11.30 | 11.32 | 1,375,033 | +0.08(+0.67%) |
Nov 03, 2009 | 10.94 | 11.27 | 10.87 | 11.25 | 865,061 | +0.24(+2.22%) |
Nov 02, 2009 | 10.91 | 11.31 | 10.76 | 11.01 | 1,201,520 | +0.32(+2.99%) |
Oct 30, 2009 | 11.47 | 11.52 | 10.63 | 10.69 | 2,279,208 | -0.73(-6.41%) |
Oct 29, 2009 | 11.05 | 11.50 | 11.05 | 11.42 | 1,569,575 | +0.45(+4.11%) |
Oct 28, 2009 | 11.08 | 11.43 | 10.96 | 10.97 | 3,015,692 | -0.04(-0.34%) |
Oct 27, 2009 | 11.35 | 11.40 | 10.99 | 11.01 | 2,015,719 | -0.23(-2.01%) |
Oct 26, 2009 | 10.97 | 11.63 | 10.80 | 11.23 | 2,192,368 | +0.48(+4.45%) |
Oct 23, 2009 | 10.81 | 10.85 | 10.63 | 10.75 | 1,541,305 | -0.23(-2.14%) |
Oct 22, 2009 | 11.16 | 11.25 | 10.84 | 10.99 | 1,771,844 | -0.30(-2.66%) |
Oct 21, 2009 | 11.22 | 11.40 | 11.20 | 11.29 | 1,267,195 | -0.23(-1.96%) |
Oct 20, 2009 | 11.50 | 11.60 | 11.50 | 11.51 | 1,479,890 | -0.04(-0.33%) |
Oct 19, 2009 | 11.53 | 11.69 | 11.41 | 11.55 | 1,021,291 | +0.08(+0.65%) |
Oct 16, 2009 | 11.70 | 11.95 | 11.41 | 11.47 | 1,556,558 | -0.36(-3.02%) |
Oct 15, 2009 | 11.95 | 11.98 | 11.60 | 11.83 | 1,481,394 | -0.17(-1.41%) |
Oct 14, 2009 | 11.74 | 12.00 | 11.69 | 12.00 | 2,592,549 | +0.72(+6.41%) |
Oct 13, 2009 | 11.48 | 11.50 | 11.26 | 11.28 | 2,071,142 | -0.19(-1.64%) |
Oct 12, 2009 | 11.50 | 11.64 | 11.37 | 11.47 | 1,299,076 | -0.02(-0.16%) |
Oct 09, 2009 | 11.64 | 11.64 | 11.31 | 11.48 | 2,257,181 | -0.62(-5.12%) |
Oct 08, 2009 | 12.22 | 12.30 | 12.03 | 12.10 | 973,185 | +0.08(+0.62%) |
Oct 07, 2009 | 12.22 | 12.22 | 11.96 | 12.03 | 436,311 | +0.00(+0.00%) |
Oct 06, 2009 | 11.97 | 12.11 | 11.86 | 12.03 | 725,718 | +0.23(+1.99%) |
Oct 05, 2009 | 11.43 | 11.79 | 11.43 | 11.79 | 701,675 | +0.35(+3.04%) |
Oct 02, 2009 | 11.50 | 11.52 | 11.17 | 11.45 | 1,240,504 | -0.27(-2.32%) |
Oct 01, 2009 | 11.88 | 12.14 | 11.64 | 11.72 | 1,066,692 | -0.45(-3.70%) |
Sep 30, 2009 | 12.08 | 12.17 | 11.83 | 12.17 | 1,044,104 | +0.13(+1.09%) |
Sep 29, 2009 | 12.15 | 12.20 | 12.02 | 12.04 | 494,657 | -0.08(-0.62%) |
Sep 28, 2009 | 11.97 | 12.22 | 11.92 | 12.11 | 677,543 | +0.12(+1.02%) |
Sep 25, 2009 | 11.93 | 12.05 | 11.83 | 11.99 | 704,098 | -0.08(-0.70%) |
Sep 24, 2009 | 12.22 | 12.38 | 11.94 | 12.08 | 744,925 | -0.15(-1.23%) |
Sep 23, 2009 | 12.50 | 12.59 | 12.21 | 12.23 | 982,755 | -0.20(-1.59%) |
Sep 22, 2009 | 12.36 | 12.72 | 12.36 | 12.42 | 1,532,987 | +0.40(+3.36%) |
Sep 21, 2009 | 11.93 | 12.10 | 11.74 | 12.02 | 553,218 | -0.05(-0.39%) |
Sep 18, 2009 | 12.53 | 12.53 | 12.02 | 12.07 | 1,042,507 | -0.43(-3.46%) |
Sep 17, 2009 | 12.48 | 12.73 | 12.31 | 12.50 | 1,140,521 | -0.07(-0.52%) |
Sep 16, 2009 | 12.33 | 12.75 | 12.29 | 12.56 | 1,449,449 | +0.66(+5.52%) |
Sep 15, 2009 | 12.07 | 12.07 | 11.85 | 11.91 | 737,605 | +0.02(+0.16%) |
Sep 14, 2009 | 11.93 | 12.08 | 11.86 | 11.89 | 742,796 | -0.01(-0.08%) |
Sep 11, 2009 | 12.21 | 12.21 | 11.80 | 11.90 | 1,237,616 | -0.38(-3.13%) |
Sep 10, 2009 | 12.30 | 12.30 | 12.07 | 12.28 | 960,381 | +0.08(+0.62%) |
Sep 09, 2009 | 12.18 | 12.28 | 12.07 | 12.21 | 1,056,213 | +0.01(+0.08%) |
Sep 08, 2009 | 11.56 | 12.20 | 11.55 | 12.20 | 1,761,807 | +1.03(+9.25%) |
Sep 04, 2009 | 10.95 | 11.22 | 10.90 | 11.16 | 681,663 | +0.17(+1.54%) |
Sep 03, 2009 | 10.88 | 11.04 | 10.77 | 11.00 | 839,305 | +0.12(+1.12%) |
Sep 02, 2009 | 11.01 | 11.08 | 10.82 | 10.87 | 947,598 | -0.23(-2.03%) |
Sep 01, 2009 | 11.36 | 11.43 | 10.92 | 11.10 | 1,374,394 | +0.22(+1.98%) |
Aug 31, 2009 | 11.04 | 11.06 | 10.82 | 10.88 | 1,313,493 | -0.43(-3.82%) |
Aug 28, 2009 | 11.36 | 11.44 | 11.18 | 11.31 | 819,454 | -0.01(-0.08%) |
Aug 27, 2009 | 11.31 | 11.50 | 11.05 | 11.32 | 827,169 | -0.04(-0.33%) |
Aug 26, 2009 | 11.40 | 11.55 | 11.20 | 11.36 | 938,304 | +0.11(+1.00%) |
Aug 25, 2009 | 11.28 | 11.59 | 11.18 | 11.25 | 1,999,465 | +0.10(+0.93%) |
Aug 24, 2009 | 10.65 | 11.15 | 10.58 | 11.15 | 2,081,774 | +0.76(+7.32%) |
Aug 21, 2009 | 10.35 | 10.46 | 10.20 | 10.39 | 1,286,458 | +0.06(+0.55%) |
Aug 20, 2009 | 10.23 | 10.33 | 10.10 | 10.33 | 795,610 | +0.17(+1.66%) |
Aug 19, 2009 | 10.20 | 10.26 | 10.00 | 10.16 | 1,362,800 | -0.17(-1.64%) |
Aug 18, 2009 | 10.29 | 10.70 | 10.15 | 10.33 | 1,011,618 | +0.18(+1.75%) |
Aug 17, 2009 | 10.10 | 10.33 | 9.859 | 10.15 | 1,392,664 | -0.68(-6.24%) |
Aug 14, 2009 | 11.12 | 11.21 | 10.65 | 10.83 | 747,802 | -0.39(-3.51%) |
Aug 13, 2009 | 11.04 | 11.25 | 11.03 | 11.22 | 1,050,630 | +0.35(+3.19%) |
Aug 12, 2009 | 10.57 | 10.94 | 10.57 | 10.87 | 994,110 | +0.50(+4.80%) |
Aug 11, 2009 | 10.77 | 10.81 | 10.27 | 10.38 | 1,194,209 | -0.07(-0.63%) |
Aug 10, 2009 | 10.57 | 10.60 | 10.15 | 10.44 | 1,219,878 | -0.26(-2.46%) |
Aug 07, 2009 | 10.66 | 10.89 | 10.55 | 10.70 | 939,310 | +0.11(+1.06%) |
Aug 06, 2009 | 10.75 | 10.75 | 10.35 | 10.59 | 1,986,981 | -0.31(-2.84%) |
Aug 05, 2009 | 11.14 | 11.27 | 10.82 | 10.90 | 1,897,252 | -0.18(-1.61%) |
Aug 04, 2009 | 10.78 | 11.16 | 10.52 | 11.08 | 2,235,824 | +0.48(+4.52%) |
Aug 03, 2009 | 10.01 | 10.64 | 10.01 | 10.60 | 2,282,259 | +0.69(+7.01%) |
Jul 31, 2009 | 9.916 | 10.00 | 9.765 | 9.906 | 1,022,263 | +0.06(+0.57%) |
Jul 30, 2009 | 9.831 | 9.981 | 9.672 | 9.850 | 1,278,738 | +0.31(+3.25%) |
Jul 29, 2009 | 9.794 | 10.03 | 9.390 | 9.540 | 1,842,434 | -0.34(-3.42%) |
Jul 28, 2009 | 10.14 | 10.33 | 9.728 | 9.878 | 4,166,743 | +0.07(+0.67%) |
Jul 27, 2009 | 9.615 | 9.859 | 9.540 | 9.812 | 2,620,283 | +0.32(+3.36%) |
Jul 24, 2009 | 9.155 | 9.606 | 9.108 | 9.493 | 808 | +0.59(+6.65%) |
Jul 23, 2009 | 8.770 | 8.947 | 8.564 | 8.902 | 1,324,752 | +0.30(+3.49%) |
Jul 22, 2009 | 8.592 | 8.611 | 8.395 | 8.601 | 868,320 | +0.00(+0.00%) |
Jul 21, 2009 | 8.592 | 8.845 | 8.554 | 8.601 | 1,116,379 | +0.06(+0.66%) |
Jul 20, 2009 | 8.395 | 8.582 | 8.366 | 8.545 | 1,420,937 | +0.28(+3.41%) |
Jul 17, 2009 | 8.263 | 8.301 | 8.103 | 8.263 | 1,020,684 | +0.16(+1.97%) |
Jul 16, 2009 | 7.944 | 8.169 | 7.850 | 8.103 | 1,237,937 | +0.04(+0.47%) |
Jul 15, 2009 | 7.737 | 8.169 | 7.559 | 8.066 | 2,506,344 | +0.62(+8.32%) |
Jul 14, 2009 | 7.249 | 7.531 | 7.249 | 7.446 | 1,074,505 | +0.19(+2.59%) |
Jul 13, 2009 | 7.193 | 7.287 | 7.127 | 7.258 | 1,059,414 | -0.04(-0.51%) |
Jul 10, 2009 | 7.080 | 7.409 | 7.080 | 7.296 | 952,173 | -0.14(-1.89%) |
Jul 09, 2009 | 7.033 | 7.531 | 7.024 | 7.437 | 1,580,717 | +0.26(+3.66%) |
Jul 08, 2009 | 7.662 | 7.681 | 6.920 | 7.174 | 3,089,765 | -0.54(-6.94%) |
Jul 07, 2009 | 7.718 | 7.784 | 7.653 | 7.709 | 711,981 | -0.18(-2.26%) |
Jul 06, 2009 | 7.878 | 7.953 | 7.606 | 7.888 | 1,255,729 | -0.19(-2.33%) |
Jul 02, 2009 | 8.216 | 8.216 | 7.981 | 8.075 | 1,242,712 | -0.23(-2.82%) |
Jul 01, 2009 | 8.122 | 8.357 | 8.122 | 8.310 | 1,393,664 | +0.31(+3.87%) |
Jun 30, 2009 | 8.460 | 8.517 | 7.681 | 8.000 | 3,747,064 | -0.83(-9.36%) |
Jun 29, 2009 | 8.855 | 8.930 | 8.611 | 8.826 | 1,423,786 | -0.32(-3.49%) |
Jun 26, 2009 | 9.174 | 9.287 | 8.930 | 9.146 | 891,501 | +0.03(+0.31%) |
Jun 25, 2009 | 8.958 | 9.202 | 8.911 | 9.118 | 1,132,822 | +0.11(+1.25%) |
Jun 24, 2009 | 8.902 | 9.202 | 8.845 | 9.005 | 891,101 | +0.35(+4.01%) |
Jun 23, 2009 | 8.648 | 8.742 | 8.498 | 8.657 | 970,298 | +0.08(+0.99%) |
Jun 22, 2009 | 9.146 | 9.146 | 8.564 | 8.573 | 1,167,100 | -0.54(-5.88%) |
Jun 19, 2009 | 9.334 | 9.418 | 9.061 | 9.108 | 1,227,790 | +0.15(+1.68%) |
Jun 18, 2009 | 8.714 | 9.033 | 8.488 | 8.958 | 1,270,073 | +0.36(+4.15%) |
Jun 17, 2009 | 8.629 | 8.723 | 7.953 | 8.601 | 3,021,385 | -0.35(-3.88%) |
Jun 16, 2009 | 9.305 | 9.568 | 8.920 | 8.949 | 1,165,329 | -0.12(-1.35%) |
Jun 15, 2009 | 9.521 | 9.568 | 8.967 | 9.071 | 1,911,634 | -0.68(-6.94%) |
Jun 12, 2009 | 9.878 | 9.935 | 9.672 | 9.747 | 1,126,391 | -0.19(-1.89%) |
Jun 11, 2009 | 10.00 | 10.23 | 9.155 | 9.935 | 2,553,781 | +0.08(+0.76%) |
Jun 10, 2009 | 9.841 | 10.33 | 9.784 | 9.859 | 2,140,050 | +0.08(+0.77%) |
Jun 09, 2009 | 10.07 | 10.13 | 9.653 | 9.784 | 1,161,329 | -0.05(-0.48%) |
Jun 08, 2009 | 9.427 | 10.07 | 9.427 | 9.831 | 1,860,932 | -0.02(-0.19%) |
Jun 05, 2009 | 9.859 | 10.23 | 9.765 | 9.850 | 1,961,549 | +0.14(+1.45%) |
Jun 04, 2009 | 9.643 | 9.859 | 9.625 | 9.709 | 1,416,938 | +0.03(+0.29%) |
Jun 03, 2009 | 9.634 | 9.737 | 9.399 | 9.681 | 1,348,958 | -0.03(-0.29%) |
Jun 02, 2009 | 9.568 | 9.765 | 9.296 | 9.709 | 1,911,227 | +0.19(+1.97%) |
Jun 01, 2009 | 9.211 | 9.587 | 9.127 | 9.521 | 1,846,188 | +0.43(+4.75%) |
May 29, 2009 | 9.531 | 9.531 | 8.601 | 9.089 | 2,333,135 | -0.40(-4.25%) |
May 28, 2009 | 9.136 | 9.493 | 9.108 | 9.493 | 1,946,670 | +0.44(+4.88%) |
May 27, 2009 | 9.005 | 9.371 | 8.939 | 9.052 | 1,436,017 | +0.17(+1.90%) |
May 26, 2009 | 8.826 | 8.967 | 8.595 | 8.883 | 1,627,797 | -0.14(-1.56%) |
May 22, 2009 | 9.089 | 9.089 | 8.564 | 9.024 | 1,495,640 | +0.06(+0.63%) |
May 21, 2009 | 8.507 | 9.014 | 8.451 | 8.967 | 3,315,393 | +0.60(+7.18%) |
May 20, 2009 | 9.202 | 9.202 | 8.357 | 8.366 | 5,826,302 | -0.08(-1.00%) |
May 19, 2009 | 8.798 | 8.920 | 8.357 | 8.451 | 2,791,117 | -0.07(-0.77%) |
May 18, 2009 | 7.953 | 9.146 | 7.775 | 8.517 | 8,105,724 | +1.38(+19.34%) |
May 15, 2009 | 7.042 | 7.287 | 6.817 | 7.136 | 1,050,558 | +0.11(+1.60%) |
May 14, 2009 | 6.686 | 7.042 | 6.629 | 7.024 | 995,050 | +0.29(+4.32%) |
May 13, 2009 | 7.296 | 7.296 | 6.573 | 6.733 | 1,889,578 | -0.63(-8.55%) |
May 12, 2009 | 7.202 | 7.390 | 7.005 | 7.362 | 1,767,359 | +0.07(+0.90%) |
May 11, 2009 | 7.324 | 7.362 | 6.967 | 7.296 | 1,295,393 | -0.07(-0.89%) |
May 08, 2009 | 7.427 | 7.981 | 7.193 | 7.362 | 2,416,204 | +0.25(+3.57%) |
May 07, 2009 | 7.456 | 7.484 | 7.071 | 7.108 | 1,422,658 | -0.11(-1.56%) |
May 06, 2009 | 7.503 | 7.503 | 7.052 | 7.221 | 1,409,240 | -0.12(-1.66%) |
May 05, 2009 | 7.380 | 7.512 | 7.042 | 7.343 | 1,518,056 | -0.04(-0.51%) |
May 04, 2009 | 7.371 | 7.380 | 7.146 | 7.380 | 2,074,710 | +0.39(+5.65%) |