Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.60 | 17.32 | 16.50 | 17.03 | 3,587,424 | +0.29(+1.76%) |
Mar 30, 2010 | 16.93 | 17.12 | 16.32 | 16.73 | 2,941,433 | -0.39(-2.26%) |
Mar 29, 2010 | 16.96 | 17.19 | 16.91 | 17.12 | 2,219,649 | +0.22(+1.28%) |
Mar 26, 2010 | 16.77 | 17.17 | 16.59 | 16.90 | 4,173,534 | +0.29(+1.73%) |
Mar 25, 2010 | 17.42 | 17.87 | 16.58 | 16.62 | 6,971,581 | -0.70(-4.03%) |
Mar 24, 2010 | 16.18 | 17.42 | 16.18 | 17.32 | 5,835,809 | +0.97(+5.93%) |
Mar 23, 2010 | 15.73 | 16.42 | 15.70 | 16.35 | 3,696,008 | +0.66(+4.20%) |
Mar 22, 2010 | 15.71 | 15.90 | 15.47 | 15.69 | 3,814,331 | -0.05(-0.34%) |
Mar 19, 2010 | 16.57 | 16.58 | 15.72 | 15.74 | 5,056,335 | -0.82(-4.96%) |
Mar 18, 2010 | 17.01 | 17.01 | 16.50 | 16.56 | 2,568,315 | -0.42(-2.46%) |
Mar 17, 2010 | 16.70 | 17.30 | 16.70 | 16.98 | 2,855,938 | +0.37(+2.24%) |
Mar 16, 2010 | 16.82 | 16.86 | 16.47 | 16.61 | 3,286,966 | -0.16(-0.92%) |
Mar 15, 2010 | 16.73 | 16.83 | 16.60 | 16.77 | 3,339,832 | -0.53(-3.09%) |
Mar 12, 2010 | 17.73 | 17.73 | 17.18 | 17.30 | 3,345,644 | -0.31(-1.76%) |
Mar 11, 2010 | 17.42 | 17.71 | 17.35 | 17.61 | 16,673,340 | +0.05(+0.26%) |
Mar 10, 2010 | 16.21 | 17.65 | 16.21 | 17.56 | 6,406,728 | +1.30(+8.01%) |
Mar 09, 2010 | 16.03 | 16.36 | 15.93 | 16.26 | 1,834,637 | +0.17(+1.08%) |
Mar 08, 2010 | 15.81 | 16.27 | 15.79 | 16.09 | 3,445,032 | +0.23(+1.46%) |
Mar 05, 2010 | 15.47 | 15.93 | 15.24 | 15.85 | 3,438,309 | +0.39(+2.50%) |
Mar 04, 2010 | 15.83 | 16.05 | 15.44 | 15.47 | 2,467,907 | -0.26(-1.62%) |
Mar 03, 2010 | 16.01 | 16.10 | 15.71 | 15.72 | 2,552,929 | -0.19(-1.21%) |
Mar 02, 2010 | 15.69 | 16.03 | 15.57 | 15.92 | 5,309,406 | +0.19(+1.23%) |
Mar 01, 2010 | 16.42 | 16.50 | 15.62 | 15.72 | 5,175,117 | -0.60(-3.65%) |
Feb 26, 2010 | 16.78 | 17.01 | 16.29 | 16.32 | 10,573,974 | +0.47(+2.98%) |
Feb 25, 2010 | 15.10 | 15.96 | 14.93 | 15.85 | 4,185,714 | +0.54(+3.54%) |
Feb 24, 2010 | 15.41 | 15.60 | 15.21 | 15.31 | 3,226,179 | +0.02(+0.10%) |
Feb 23, 2010 | 15.64 | 15.95 | 15.28 | 15.29 | 3,112,845 | -0.35(-2.23%) |
Feb 22, 2010 | 15.92 | 15.92 | 15.38 | 15.64 | 3,889,112 | -0.15(-0.98%) |
Feb 19, 2010 | 16.37 | 16.44 | 15.28 | 15.79 | 7,005,447 | -0.55(-3.38%) |
Feb 18, 2010 | 16.20 | 16.51 | 15.70 | 16.35 | 2,876,816 | +0.14(+0.88%) |
Feb 17, 2010 | 16.26 | 16.45 | 16.13 | 16.20 | 1,402,205 | +0.03(+0.19%) |
Feb 16, 2010 | 15.62 | 16.19 | 15.49 | 16.17 | 1,491,443 | +0.61(+3.93%) |
Feb 12, 2010 | 15.31 | 15.56 | 15.56 | 15.56 | 1,915,172 | +0.09(+0.60%) |
Feb 11, 2010 | 15.51 | 15.60 | 15.17 | 15.47 | 1,615,773 | -0.08(-0.50%) |
Feb 10, 2010 | 15.55 | 15.77 | 15.32 | 15.55 | 2,164,568 | -0.08(-0.49%) |
Feb 09, 2010 | 15.68 | 16.02 | 15.30 | 15.62 | 1,970,710 | +0.15(+1.00%) |
Feb 08, 2010 | 15.96 | 16.03 | 15.36 | 15.47 | 3,204,474 | -0.50(-3.15%) |
Feb 05, 2010 | 15.89 | 16.46 | 15.44 | 15.97 | 3,217,774 | +0.17(+1.08%) |
Feb 04, 2010 | 17.18 | 17.30 | 15.79 | 15.80 | 3,873,750 | -1.64(-9.40%) |
Feb 03, 2010 | 17.62 | 17.77 | 17.25 | 17.44 | 1,341,397 | -0.32(-1.83%) |
Feb 02, 2010 | 17.67 | 18.04 | 17.42 | 17.77 | 1,435,127 | +0.21(+1.17%) |
Feb 01, 2010 | 17.66 | 17.72 | 17.39 | 17.56 | 1,856,483 | +0.03(+0.20%) |
Jan 29, 2010 | 17.80 | 18.05 | 17.40 | 17.53 | 1,780,533 | -0.19(-1.05%) |
Jan 28, 2010 | 17.90 | 17.99 | 17.37 | 17.71 | 2,782,691 | -0.09(-0.52%) |
Jan 27, 2010 | 17.23 | 17.82 | 17.06 | 17.80 | 1,427,409 | +0.48(+2.77%) |
Jan 26, 2010 | 17.50 | 18.00 | 17.24 | 17.32 | 1,519,920 | -0.29(-1.67%) |
Jan 25, 2010 | 17.66 | 17.88 | 17.29 | 17.62 | 1,560,678 | +0.16(+0.93%) |
Jan 22, 2010 | 18.18 | 18.21 | 17.37 | 17.46 | 2,587,045 | -0.80(-4.36%) |
Jan 21, 2010 | 18.62 | 18.87 | 18.16 | 18.25 | 3,432,945 | -0.32(-1.71%) |
Jan 20, 2010 | 18.51 | 18.71 | 18.14 | 18.57 | 5,468,724 | -0.13(-0.70%) |
Jan 19, 2010 | 17.63 | 18.80 | 17.63 | 18.70 | 4,601,320 | +0.96(+5.41%) |
Jan 15, 2010 | 18.16 | 17.74 | 17.74 | 17.74 | 3,027,141 | -0.49(-2.71%) |
Jan 14, 2010 | 17.67 | 18.42 | 17.59 | 18.24 | 3,740,873 | +0.51(+2.88%) |
Jan 13, 2010 | 17.25 | 17.80 | 17.16 | 17.73 | 3,294,828 | +0.53(+3.10%) |
Jan 12, 2010 | 17.70 | 17.84 | 16.98 | 17.19 | 2,994,389 | -0.63(-3.52%) |
Jan 11, 2010 | 17.96 | 18.21 | 17.73 | 17.82 | 3,267,079 | -0.12(-0.65%) |
Jan 08, 2010 | 17.75 | 18.04 | 17.55 | 17.94 | 2,703,814 | +0.10(+0.56%) |
Jan 07, 2010 | 17.31 | 17.95 | 17.22 | 17.83 | 2,850,144 | +0.53(+3.08%) |
Jan 06, 2010 | 17.29 | 17.71 | 17.18 | 17.30 | 2,124,725 | -0.12(-0.71%) |
Jan 05, 2010 | 17.48 | 17.73 | 17.27 | 17.42 | 2,213,602 | -0.07(-0.40%) |
Jan 04, 2010 | 17.08 | 17.96 | 17.08 | 17.49 | 3,689,544 | +0.67(+3.95%) |
Dec 31, 2009 | 17.32 | 16.83 | 16.83 | 16.83 | 2,527,272 | -0.53(-3.03%) |
Dec 30, 2009 | 17.11 | 17.42 | 17.03 | 17.36 | 1,591,385 | +0.17(+0.99%) |
Dec 29, 2009 | 17.53 | 17.70 | 17.09 | 17.18 | 2,422,587 | -0.32(-1.81%) |
Dec 28, 2009 | 17.67 | 17.76 | 17.39 | 17.50 | 1,925,608 | -0.09(-0.53%) |
Dec 24, 2009 | 17.67 | 17.79 | 17.42 | 17.59 | 649,632 | -0.02(-0.09%) |
Dec 23, 2009 | 17.59 | 17.87 | 17.36 | 17.61 | 2,685,706 | +0.12(+0.71%) |
Dec 22, 2009 | 17.49 | 17.68 | 17.31 | 17.49 | 2,611,820 | +0.16(+0.94%) |
Dec 21, 2009 | 17.27 | 17.55 | 17.18 | 17.32 | 2,778,660 | +0.18(+1.04%) |
Dec 18, 2009 | 17.08 | 17.31 | 16.95 | 17.15 | 6,307,476 | +0.26(+1.56%) |
Dec 17, 2009 | 16.91 | 17.03 | 16.64 | 16.88 | 2,575,034 | -0.17(-1.00%) |
Dec 16, 2009 | 16.64 | 17.17 | 16.50 | 17.05 | 6,696,794 | +1.08(+6.78%) |
Dec 15, 2009 | 16.13 | 16.14 | 15.86 | 15.97 | 2,736,591 | -0.22(-1.38%) |
Dec 14, 2009 | 15.96 | 16.26 | 15.92 | 16.20 | 2,425,373 | +0.07(+0.43%) |
Dec 11, 2009 | 15.87 | 16.25 | 15.85 | 16.13 | 2,241,711 | +0.08(+0.48%) |
Dec 10, 2009 | 16.02 | 16.13 | 15.65 | 16.05 | 2,827,407 | +0.21(+1.32%) |
Dec 09, 2009 | 15.29 | 15.90 | 15.29 | 15.84 | 3,068,480 | +0.49(+3.23%) |
Dec 08, 2009 | 16.05 | 16.29 | 15.21 | 15.34 | 4,559,951 | -0.83(-5.12%) |
Dec 07, 2009 | 16.78 | 16.78 | 15.97 | 16.17 | 4,349,133 | -0.40(-2.43%) |
Dec 04, 2009 | 17.31 | 17.35 | 16.54 | 16.57 | 4,588,118 | -0.36(-2.10%) |
Dec 03, 2009 | 17.32 | 17.41 | 16.88 | 16.93 | 8,209,184 | -0.05(-0.27%) |
Dec 02, 2009 | 17.23 | 17.53 | 16.88 | 16.98 | 8,613,411 | +0.05(+0.27%) |
Dec 01, 2009 | 16.43 | 17.15 | 16.39 | 16.93 | 20,075,136 | -0.61(-3.48%) |
Nov 30, 2009 | 17.54 | 17.68 | 17.06 | 17.54 | 3,241,429 | +0.29(+1.70%) |
Nov 27, 2009 | 17.07 | 17.61 | 17.03 | 17.25 | 863,896 | -0.46(-2.62%) |
Nov 25, 2009 | 17.96 | 18.12 | 17.53 | 17.71 | 2,046,197 | -0.02(-0.13%) |
Nov 24, 2009 | 18.53 | 18.53 | 17.57 | 17.73 | 2,531,315 | -0.63(-3.41%) |
Nov 23, 2009 | 19.24 | 20.03 | 18.14 | 18.36 | 2,690,642 | -0.65(-3.42%) |
Nov 20, 2009 | 19.07 | 19.34 | 18.65 | 19.01 | 1,973,970 | -0.33(-1.72%) |
Nov 19, 2009 | 19.83 | 19.95 | 19.20 | 19.34 | 2,412,434 | -0.70(-3.47%) |
Nov 18, 2009 | 19.52 | 20.25 | 19.52 | 20.04 | 4,041,223 | +0.29(+1.49%) |
Nov 17, 2009 | 19.27 | 21.76 | 19.06 | 19.75 | 18,904,766 | +3.34(+20.37%) |
Nov 16, 2009 | 16.66 | 16.89 | 16.13 | 16.40 | 2,801,727 | -0.35(-2.08%) |
Nov 13, 2009 | 16.35 | 17.55 | 15.82 | 16.75 | 11,018,657 | +2.75(+19.67%) |
Nov 12, 2009 | 14.15 | 14.27 | 13.94 | 14.00 | 953,689 | -0.15(-1.09%) |
Nov 11, 2009 | 12.94 | 14.35 | 12.88 | 14.15 | 2,278,601 | +0.75(+5.60%) |
Nov 10, 2009 | 13.64 | 13.91 | 13.28 | 13.40 | 865,180 | -0.39(-2.86%) |
Nov 09, 2009 | 13.36 | 13.87 | 13.27 | 13.80 | 809,346 | +0.64(+4.88%) |
Nov 06, 2009 | 12.89 | 13.53 | 12.85 | 13.16 | 753,658 | +0.38(+2.97%) |
Nov 05, 2009 | 12.84 | 13.36 | 12.74 | 12.78 | 1,210,599 | +0.16(+1.29%) |
Nov 04, 2009 | 13.05 | 13.29 | 12.57 | 12.61 | 2,001,969 | -0.29(-2.28%) |
Nov 03, 2009 | 12.81 | 13.07 | 12.73 | 12.91 | 1,683,784 | -0.03(-0.24%) |
Nov 02, 2009 | 12.92 | 13.29 | 12.65 | 12.94 | 1,945,664 | +0.12(+0.90%) |
Oct 30, 2009 | 13.46 | 13.67 | 12.61 | 12.82 | 2,505,515 | -0.78(-5.74%) |
Oct 29, 2009 | 13.33 | 13.71 | 13.28 | 13.60 | 1,681,753 | +0.46(+3.47%) |
Oct 28, 2009 | 13.48 | 13.67 | 13.08 | 13.15 | 1,895,968 | -0.41(-3.02%) |
Oct 27, 2009 | 13.60 | 13.91 | 13.44 | 13.56 | 662,861 | -0.02(-0.17%) |
Oct 26, 2009 | 14.17 | 14.55 | 13.53 | 13.58 | 1,054,848 | -0.52(-3.67%) |
Oct 23, 2009 | 14.28 | 14.35 | 14.03 | 14.10 | 924,643 | -0.71(-4.80%) |
Oct 22, 2009 | 14.49 | 14.90 | 14.28 | 14.81 | 893,725 | +0.34(+2.35%) |
Oct 21, 2009 | 15.02 | 15.30 | 14.42 | 14.47 | 1,008,157 | -0.57(-3.80%) |
Oct 20, 2009 | 15.05 | 15.17 | 15.01 | 15.04 | 845,181 | -0.34(-2.21%) |
Oct 19, 2009 | 15.17 | 15.65 | 15.04 | 15.38 | 918,528 | +0.25(+1.64%) |
Oct 16, 2009 | 15.47 | 15.74 | 14.92 | 15.14 | 1,306,797 | -0.80(-5.05%) |
Oct 15, 2009 | 15.72 | 15.98 | 15.64 | 15.94 | 736,504 | +0.05(+0.29%) |
Oct 14, 2009 | 15.67 | 15.94 | 15.48 | 15.89 | 1,681,817 | +0.50(+3.27%) |
Oct 13, 2009 | 15.56 | 15.78 | 15.28 | 15.39 | 1,541,063 | -0.19(-1.19%) |
Oct 12, 2009 | 15.26 | 15.65 | 15.21 | 15.58 | 1,477,725 | +0.19(+1.21%) |
Oct 09, 2009 | 15.37 | 15.44 | 15.26 | 15.39 | 1,095,200 | +0.05(+0.30%) |
Oct 08, 2009 | 15.47 | 15.47 | 15.17 | 15.34 | 1,618,955 | -0.02(-0.15%) |
Oct 07, 2009 | 15.27 | 15.43 | 15.01 | 15.37 | 1,069,720 | -0.02(-0.10%) |
Oct 06, 2009 | 15.50 | 15.77 | 15.02 | 15.38 | 4,492,583 | +0.09(+0.56%) |
Oct 05, 2009 | 14.46 | 15.34 | 14.46 | 15.30 | 3,423,784 | +1.26(+8.98%) |
Oct 02, 2009 | 13.83 | 14.29 | 13.80 | 14.04 | 2,445,339 | -0.06(-0.44%) |
Oct 01, 2009 | 15.03 | 15.06 | 14.08 | 14.10 | 1,473,941 | -0.92(-6.13%) |
Sep 30, 2009 | 15.46 | 15.52 | 14.87 | 15.02 | 1,086,763 | -0.38(-2.46%) |
Sep 29, 2009 | 15.92 | 15.92 | 15.30 | 15.40 | 1,886,134 | -0.31(-1.97%) |
Sep 28, 2009 | 15.12 | 15.85 | 15.02 | 15.71 | 1,656,290 | +0.77(+5.12%) |
Sep 25, 2009 | 14.86 | 15.18 | 14.86 | 14.94 | 1,105,025 | -0.02(-0.16%) |
Sep 24, 2009 | 15.96 | 15.96 | 14.86 | 14.97 | 2,202,125 | -0.84(-5.29%) |
Sep 23, 2009 | 15.73 | 16.29 | 15.73 | 15.80 | 2,623,499 | +0.14(+0.89%) |
Sep 22, 2009 | 15.36 | 15.82 | 15.24 | 15.66 | 2,210,129 | +0.43(+2.84%) |
Sep 21, 2009 | 14.95 | 15.30 | 14.95 | 15.23 | 1,245,041 | -0.05(-0.30%) |
Sep 18, 2009 | 15.21 | 15.60 | 15.21 | 15.27 | 2,382,472 | -0.13(-0.85%) |
Sep 17, 2009 | 15.32 | 15.64 | 14.97 | 15.41 | 1,665,593 | +0.05(+0.30%) |
Sep 16, 2009 | 15.08 | 15.57 | 14.88 | 15.36 | 3,085,405 | +0.32(+2.11%) |
Sep 15, 2009 | 14.95 | 15.20 | 14.87 | 15.04 | 1,276,620 | +0.02(+0.10%) |
Sep 14, 2009 | 14.83 | 15.08 | 14.55 | 15.03 | 1,445,613 | -0.02(-0.15%) |
Sep 11, 2009 | 14.90 | 15.29 | 14.72 | 15.05 | 1,435,546 | +0.12(+0.78%) |
Sep 10, 2009 | 14.74 | 15.08 | 14.43 | 14.93 | 1,338,810 | +0.12(+0.84%) |
Sep 09, 2009 | 14.22 | 14.98 | 14.05 | 14.81 | 3,275,628 | +0.28(+1.92%) |
Sep 08, 2009 | 13.90 | 14.56 | 13.82 | 14.53 | 2,321,710 | +0.79(+5.74%) |
Sep 04, 2009 | 13.67 | 13.88 | 13.43 | 13.74 | 1,880,793 | +0.09(+0.68%) |
Sep 03, 2009 | 13.70 | 13.94 | 13.36 | 13.65 | 2,745,493 | +0.09(+0.68%) |
Sep 02, 2009 | 13.80 | 14.18 | 13.46 | 13.56 | 2,954,330 | -0.35(-2.50%) |
Sep 01, 2009 | 15.14 | 15.55 | 13.81 | 13.91 | 4,249,160 | -1.48(-9.65%) |
Aug 31, 2009 | 14.90 | 15.44 | 14.22 | 15.39 | 13,015,061 | -0.15(-1.00%) |
Aug 28, 2009 | 15.67 | 15.79 | 14.87 | 15.55 | 3,796,566 | +0.06(+0.40%) |
Aug 27, 2009 | 15.46 | 15.48 | 14.67 | 15.48 | 2,745,541 | +0.04(+0.25%) |
Aug 26, 2009 | 15.44 | 15.69 | 15.10 | 15.44 | 2,225,776 | -0.06(-0.40%) |
Aug 25, 2009 | 15.32 | 15.75 | 15.15 | 15.51 | 2,494,603 | +0.35(+2.30%) |
Aug 24, 2009 | 15.34 | 15.62 | 15.06 | 15.16 | 2,099,777 | -0.08(-0.51%) |
Aug 21, 2009 | 14.73 | 15.39 | 14.70 | 15.24 | 3,367,315 | +0.77(+5.29%) |
Aug 20, 2009 | 13.78 | 14.50 | 13.75 | 14.47 | 2,375,490 | +0.70(+5.11%) |
Aug 19, 2009 | 13.32 | 14.35 | 12.92 | 13.77 | 3,763,344 | +0.19(+1.37%) |
Aug 18, 2009 | 12.74 | 13.64 | 12.65 | 13.58 | 2,649,130 | +0.43(+3.29%) |
Aug 17, 2009 | 13.19 | 13.33 | 12.60 | 13.15 | 2,607,772 | -0.40(-2.97%) |
Aug 14, 2009 | 14.04 | 14.04 | 13.33 | 13.55 | 1,814,888 | -0.43(-3.10%) |
Aug 13, 2009 | 13.67 | 14.45 | 13.33 | 13.98 | 4,611,201 | +1.03(+7.94%) |
Aug 12, 2009 | 12.49 | 13.14 | 12.37 | 12.95 | 3,523,952 | +0.42(+3.33%) |
Aug 11, 2009 | 12.91 | 12.99 | 12.34 | 12.54 | 2,691,444 | -0.56(-4.31%) |
Aug 10, 2009 | 13.68 | 13.75 | 12.99 | 13.10 | 2,184,590 | -0.48(-3.53%) |
Aug 07, 2009 | 12.37 | 14.50 | 12.22 | 13.58 | 7,850,394 | +0.36(+2.69%) |
Aug 06, 2009 | 11.58 | 13.42 | 11.40 | 13.23 | 7,334,247 | +1.76(+15.39%) |
Aug 05, 2009 | 11.48 | 11.59 | 11.07 | 11.46 | 3,315,115 | -0.02(-0.20%) |
Aug 04, 2009 | 10.95 | 11.76 | 10.90 | 11.48 | 3,564,606 | +0.48(+4.32%) |
Aug 03, 2009 | 10.91 | 11.21 | 10.84 | 11.01 | 2,508,830 | +0.21(+1.90%) |
Jul 31, 2009 | 10.94 | 11.07 | 10.78 | 10.80 | 1,304,459 | -0.18(-1.62%) |
Jul 30, 2009 | 11.06 | 11.35 | 10.92 | 10.98 | 1,554,492 | -0.01(-0.07%) |
Jul 29, 2009 | 10.83 | 11.17 | 10.19 | 10.99 | 3,882,913 | +0.03(+0.28%) |
Jul 28, 2009 | 11.79 | 11.90 | 10.94 | 10.96 | 2,706,939 | -0.32(-2.88%) |
Jul 27, 2009 | 11.38 | 11.43 | 11.20 | 11.28 | 730,180 | -0.01(-0.07%) |
Jul 24, 2009 | 11.13 | 11.40 | 11.09 | 11.29 | 362 | -0.03(-0.27%) |
Jul 23, 2009 | 11.17 | 11.66 | 10.94 | 11.32 | 2,674,502 | +0.11(+0.97%) |
Jul 22, 2009 | 10.70 | 11.37 | 10.51 | 11.21 | 3,015,905 | +0.46(+4.24%) |
Jul 21, 2009 | 10.33 | 10.77 | 10.29 | 10.76 | 2,209,599 | +0.46(+4.51%) |
Jul 20, 2009 | 9.838 | 10.29 | 9.768 | 10.29 | 2,038,771 | +0.49(+5.05%) |
Jul 17, 2009 | 9.660 | 9.946 | 9.606 | 9.799 | 1,437,799 | +0.09(+0.88%) |
Jul 16, 2009 | 9.320 | 9.807 | 9.242 | 9.714 | 2,111,518 | +0.29(+3.04%) |
Jul 15, 2009 | 9.227 | 9.513 | 9.087 | 9.428 | 2,066,616 | +0.49(+5.45%) |
Jul 14, 2009 | 8.948 | 9.041 | 8.724 | 8.941 | 970,597 | +0.01(+0.09%) |
Jul 13, 2009 | 8.809 | 8.964 | 8.747 | 8.933 | 2,500,874 | +0.43(+5.10%) |
Jul 10, 2009 | 8.330 | 8.593 | 8.275 | 8.500 | 1,185,074 | +0.03(+0.37%) |
Jul 09, 2009 | 8.623 | 8.623 | 8.291 | 8.469 | 1,372,375 | +0.09(+1.01%) |
Jul 08, 2009 | 8.662 | 8.894 | 8.229 | 8.384 | 2,679,114 | -0.24(-2.78%) |
Jul 07, 2009 | 9.165 | 9.188 | 8.461 | 8.623 | 4,784,173 | -0.56(-6.14%) |
Jul 06, 2009 | 9.134 | 9.265 | 8.894 | 9.188 | 2,212,163 | -0.13(-1.41%) |
Jul 02, 2009 | 9.552 | 9.613 | 9.234 | 9.320 | 1,205,486 | -0.47(-4.82%) |
Jul 01, 2009 | 9.644 | 9.814 | 9.482 | 9.791 | 2,195,820 | +0.22(+2.26%) |
Jun 30, 2009 | 9.544 | 9.621 | 9.327 | 9.575 | 2,712,743 | +0.07(+0.73%) |
Jun 29, 2009 | 9.250 | 9.714 | 9.095 | 9.505 | 1,977,799 | +0.28(+3.02%) |
Jun 26, 2009 | 9.273 | 9.466 | 9.049 | 9.227 | 4,029,546 | -0.09(-0.91%) |
Jun 25, 2009 | 9.196 | 9.436 | 9.103 | 9.312 | 2,963,442 | +0.31(+3.44%) |
Jun 24, 2009 | 8.616 | 9.033 | 8.608 | 9.002 | 3,741,820 | +0.46(+5.43%) |
Jun 23, 2009 | 8.577 | 8.879 | 7.951 | 8.538 | 3,101,301 | +0.09(+1.01%) |
Jun 22, 2009 | 8.724 | 8.809 | 8.260 | 8.453 | 5,353,760 | -0.44(-4.96%) |
Jun 19, 2009 | 8.778 | 9.022 | 8.623 | 8.894 | 27,511,698 | +0.32(+3.70%) |
Jun 18, 2009 | 9.567 | 9.745 | 8.554 | 8.577 | 8,602,947 | -1.31(-13.29%) |
Jun 17, 2009 | 9.590 | 10.27 | 9.513 | 9.892 | 2,822,801 | +0.28(+2.90%) |
Jun 16, 2009 | 9.706 | 10.02 | 9.474 | 9.613 | 4,011,816 | -1.33(-12.16%) |
Jun 15, 2009 | 11.26 | 11.29 | 10.80 | 10.94 | 1,102,078 | -0.57(-4.97%) |
Jun 12, 2009 | 11.52 | 11.56 | 11.15 | 11.52 | 717,298 | -0.15(-1.33%) |
Jun 11, 2009 | 11.62 | 12.20 | 11.32 | 11.67 | 1,022,095 | -0.18(-1.50%) |
Jun 10, 2009 | 12.23 | 12.43 | 11.76 | 11.85 | 968,442 | -0.23(-1.92%) |
Jun 09, 2009 | 11.90 | 12.27 | 11.71 | 12.08 | 578,649 | +0.18(+1.49%) |
Jun 08, 2009 | 11.86 | 12.07 | 11.59 | 11.90 | 804,338 | -0.15(-1.22%) |
Jun 05, 2009 | 12.18 | 12.23 | 11.79 | 12.05 | 1,045,272 | +0.09(+0.71%) |
Jun 04, 2009 | 11.24 | 12.13 | 11.14 | 11.96 | 1,526,456 | +0.84(+7.58%) |
Jun 03, 2009 | 10.80 | 11.13 | 10.67 | 11.12 | 1,012,051 | +0.13(+1.20%) |
Jun 02, 2009 | 11.34 | 11.34 | 10.90 | 10.99 | 1,584,501 | -0.30(-2.67%) |
Jun 01, 2009 | 10.48 | 11.39 | 10.36 | 11.29 | 1,830,494 | +1.15(+11.37%) |
May 29, 2009 | 10.16 | 10.22 | 9.900 | 10.14 | 1,952,366 | +0.03(+0.31%) |
May 28, 2009 | 10.08 | 10.35 | 9.204 | 10.11 | 1,205,934 | +0.13(+1.32%) |
May 27, 2009 | 10.78 | 10.86 | 9.923 | 9.977 | 1,845,680 | -0.89(-8.18%) |
May 26, 2009 | 9.714 | 10.88 | 9.714 | 10.87 | 1,402,028 | +1.02(+10.37%) |
May 22, 2009 | 9.822 | 10.05 | 9.497 | 9.845 | 763,854 | +0.09(+0.95%) |
May 21, 2009 | 10.29 | 10.36 | 9.157 | 9.753 | 2,075,519 | -0.79(-7.48%) |
May 20, 2009 | 10.80 | 11.25 | 10.40 | 10.54 | 1,566,602 | -0.22(-2.08%) |
May 19, 2009 | 11.04 | 11.48 | 10.70 | 10.77 | 1,629,670 | -0.39(-3.53%) |
May 18, 2009 | 9.930 | 11.26 | 9.822 | 11.16 | 1,201,750 | +1.19(+11.95%) |
May 15, 2009 | 10.53 | 10.83 | 9.884 | 9.969 | 1,214,665 | -0.60(-5.71%) |
May 14, 2009 | 9.830 | 10.75 | 9.729 | 10.57 | 1,493,119 | +0.84(+8.58%) |
May 13, 2009 | 10.40 | 10.43 | 9.714 | 9.737 | 1,641,425 | -1.06(-9.81%) |
May 12, 2009 | 10.79 | 11.25 | 10.47 | 10.80 | 1,778,579 | +0.22(+2.12%) |
May 11, 2009 | 10.45 | 11.00 | 9.668 | 10.57 | 1,715,870 | -0.04(-0.36%) |
May 08, 2009 | 9.613 | 11.06 | 9.296 | 10.61 | 3,195,698 | +2.06(+24.11%) |
May 07, 2009 | 9.265 | 9.265 | 8.461 | 8.550 | 1,261,819 | -0.53(-5.83%) |
May 06, 2009 | 8.747 | 9.126 | 8.159 | 9.080 | 1,148,897 | +0.51(+5.96%) |
May 05, 2009 | 8.562 | 8.701 | 8.268 | 8.569 | 1,157,498 | -0.05(-0.63%) |
May 04, 2009 | 8.461 | 8.654 | 8.353 | 8.623 | 1,189,400 | +0.74(+9.42%) |
May 01, 2009 | 7.479 | 8.283 | 7.479 | 7.881 | 1,045,350 | +0.41(+5.49%) |
Apr 30, 2009 | 7.711 | 7.858 | 7.440 | 7.471 | 847,391 | -0.15(-2.03%) |
Apr 29, 2009 | 7.046 | 7.765 | 6.961 | 7.626 | 1,230,868 | +0.70(+10.04%) |
Apr 28, 2009 | 6.798 | 7.324 | 6.767 | 6.930 | 668,754 | +0.01(+0.11%) |
Apr 27, 2009 | 6.821 | 7.231 | 6.767 | 6.922 | 827,828 | -0.16(-2.29%) |
Apr 24, 2009 | 7.015 | 7.193 | 6.736 | 7.084 | 863,508 | +0.16(+2.35%) |
Apr 23, 2009 | 6.906 | 7.022 | 6.528 | 6.922 | 1,097,490 | +0.04(+0.56%) |
Apr 22, 2009 | 7.038 | 7.440 | 6.481 | 6.883 | 1,084,635 | -0.23(-3.26%) |
Apr 21, 2009 | 6.303 | 7.200 | 6.218 | 7.115 | 1,197,904 | +0.76(+11.92%) |
Apr 20, 2009 | 6.783 | 6.876 | 6.319 | 6.357 | 1,846,628 | -0.63(-9.07%) |
Apr 17, 2009 | 6.752 | 7.169 | 6.497 | 6.992 | 971,418 | +0.16(+2.38%) |
Apr 16, 2009 | 7.007 | 7.193 | 6.705 | 6.829 | 1,188,415 | -0.05(-0.79%) |
Apr 15, 2009 | 6.868 | 6.945 | 6.543 | 6.883 | 1,427,403 | -0.05(-0.67%) |
Apr 14, 2009 | 7.479 | 7.734 | 6.914 | 6.930 | 1,237,243 | -0.71(-9.31%) |
Apr 13, 2009 | 7.463 | 7.703 | 7.139 | 7.641 | 1,453,627 | +0.01(+0.10%) |
Apr 09, 2009 | 7.363 | 7.703 | 7.169 | 7.633 | 2,033,889 | +0.60(+8.46%) |
Apr 08, 2009 | 7.177 | 7.703 | 6.945 | 7.038 | 1,196,358 | -0.08(-1.09%) |
Apr 07, 2009 | 6.543 | 7.463 | 6.512 | 7.115 | 1,941,557 | +0.21(+3.02%) |
Apr 06, 2009 | 7.309 | 7.309 | 6.589 | 6.906 | 1,697,688 | -0.54(-7.27%) |
Apr 03, 2009 | 6.187 | 7.525 | 6.141 | 7.448 | 2,904,387 | +1.24(+19.93%) |
Apr 02, 2009 | 6.125 | 6.342 | 5.901 | 6.210 | 2,679,870 | +0.38(+6.50%) |