Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.00 | 16.05 | 15.78 | 15.96 | 826,602 | +0.00(+0.00%) |
Mar 30, 2010 | 16.25 | 16.43 | 15.95 | 15.96 | 1,031,730 | -0.26(-1.59%) |
Mar 29, 2010 | 16.00 | 16.22 | 15.99 | 16.22 | 855,603 | +0.24(+1.53%) |
Mar 26, 2010 | 16.03 | 16.05 | 15.74 | 15.98 | 966,084 | +0.03(+0.16%) |
Mar 25, 2010 | 15.84 | 16.08 | 15.80 | 15.95 | 956,038 | +0.22(+1.40%) |
Mar 24, 2010 | 15.76 | 15.78 | 15.59 | 15.73 | 728,099 | -0.07(-0.44%) |
Mar 23, 2010 | 15.70 | 15.86 | 15.64 | 15.80 | 1,163,334 | +0.08(+0.52%) |
Mar 22, 2010 | 15.35 | 15.75 | 15.24 | 15.72 | 829,990 | +0.26(+1.67%) |
Mar 19, 2010 | 15.93 | 15.93 | 15.44 | 15.46 | 1,142,650 | -0.38(-2.42%) |
Mar 18, 2010 | 15.91 | 15.95 | 15.78 | 15.85 | 849,254 | -0.03(-0.20%) |
Mar 17, 2010 | 15.76 | 15.90 | 15.76 | 15.88 | 1,825,876 | +0.19(+1.20%) |
Mar 16, 2010 | 15.63 | 15.77 | 15.48 | 15.69 | 1,580,230 | +0.11(+0.73%) |
Mar 15, 2010 | 15.46 | 15.58 | 15.45 | 15.58 | 811,810 | +0.03(+0.20%) |
Mar 12, 2010 | 15.63 | 15.63 | 15.42 | 15.54 | 565,809 | +0.05(+0.32%) |
Mar 11, 2010 | 15.25 | 15.49 | 15.20 | 15.49 | 381,537 | +0.15(+0.98%) |
Mar 10, 2010 | 15.47 | 15.48 | 15.24 | 15.34 | 992,373 | -0.09(-0.57%) |
Mar 09, 2010 | 15.30 | 15.53 | 15.30 | 15.43 | 845,675 | +0.08(+0.49%) |
Mar 08, 2010 | 15.37 | 15.47 | 15.30 | 15.36 | 758,291 | +0.01(+0.08%) |
Mar 05, 2010 | 15.17 | 15.42 | 15.17 | 15.34 | 966,655 | +0.20(+1.33%) |
Mar 04, 2010 | 15.19 | 15.31 | 15.09 | 15.14 | 1,014,855 | +0.04(+0.29%) |
Mar 03, 2010 | 15.14 | 15.31 | 15.02 | 15.10 | 1,673,572 | +0.05(+0.33%) |
Mar 02, 2010 | 15.11 | 15.15 | 14.97 | 15.05 | 1,024,506 | +0.02(+0.13%) |
Mar 01, 2010 | 14.87 | 15.12 | 14.87 | 15.03 | 1,472,649 | +0.16(+1.10%) |
Feb 26, 2010 | 14.73 | 15.03 | 14.72 | 14.87 | 1,265,266 | +0.19(+1.28%) |
Feb 25, 2010 | 14.11 | 14.69 | 13.97 | 14.68 | 1,957,916 | +0.36(+2.54%) |
Feb 24, 2010 | 14.36 | 14.46 | 14.29 | 14.31 | 1,376,404 | -0.03(-0.22%) |
Feb 23, 2010 | 14.56 | 14.57 | 14.09 | 14.34 | 1,695,290 | -0.17(-1.17%) |
Feb 22, 2010 | 14.67 | 14.80 | 14.46 | 14.51 | 873,589 | -0.09(-0.60%) |
Feb 19, 2010 | 14.91 | 14.91 | 14.40 | 14.60 | 1,537,193 | +0.18(+1.22%) |
Feb 18, 2010 | 14.28 | 14.46 | 14.16 | 14.43 | 1,354,753 | +0.22(+1.55%) |
Feb 17, 2010 | 13.92 | 14.31 | 13.90 | 14.21 | 1,498,387 | +0.30(+2.17%) |
Feb 16, 2010 | 13.85 | 13.94 | 13.73 | 13.90 | 867,637 | +0.27(+1.98%) |
Feb 12, 2010 | 13.57 | 13.63 | 13.63 | 13.63 | 2,452,209 | +0.06(+0.46%) |
Feb 11, 2010 | 13.35 | 13.61 | 13.31 | 13.57 | 995,108 | +0.23(+1.69%) |
Feb 10, 2010 | 13.28 | 13.42 | 13.14 | 13.35 | 745,808 | +0.03(+0.24%) |
Feb 09, 2010 | 13.26 | 13.38 | 13.14 | 13.31 | 1,428,558 | +0.04(+0.28%) |
Feb 08, 2010 | 13.25 | 13.40 | 13.10 | 13.28 | 1,872,971 | -0.03(-0.24%) |
Feb 05, 2010 | 13.01 | 13.31 | 12.95 | 13.31 | 2,322,634 | +0.28(+2.17%) |
Feb 04, 2010 | 13.01 | 13.13 | 12.95 | 13.03 | 3,257,717 | -0.10(-0.77%) |
Feb 03, 2010 | 13.00 | 13.23 | 12.99 | 13.13 | 981,269 | +0.05(+0.38%) |
Feb 02, 2010 | 12.82 | 13.11 | 12.74 | 13.08 | 996,159 | +0.33(+2.61%) |
Feb 01, 2010 | 12.66 | 12.82 | 12.64 | 12.74 | 993,153 | +0.13(+1.00%) |
Jan 29, 2010 | 12.76 | 12.81 | 12.56 | 12.62 | 1,628,621 | -0.25(-1.95%) |
Jan 28, 2010 | 12.87 | 12.93 | 12.79 | 12.87 | 1,366,497 | +0.07(+0.54%) |
Jan 27, 2010 | 12.81 | 12.91 | 12.65 | 12.80 | 1,503,005 | -0.07(-0.53%) |
Jan 26, 2010 | 12.98 | 13.04 | 12.87 | 12.87 | 1,042,933 | -0.26(-2.00%) |
Jan 25, 2010 | 13.14 | 13.22 | 12.94 | 13.13 | 1,236,371 | +0.00(+0.00%) |
Jan 22, 2010 | 13.17 | 13.27 | 13.02 | 13.13 | 1,623,965 | -0.05(-0.38%) |
Jan 21, 2010 | 13.54 | 13.59 | 13.18 | 13.18 | 1,610,661 | -0.34(-2.54%) |
Jan 20, 2010 | 13.49 | 13.60 | 13.29 | 13.52 | 999,107 | -0.20(-1.46%) |
Jan 19, 2010 | 13.77 | 13.85 | 13.62 | 13.72 | 1,198,892 | -0.05(-0.36%) |
Jan 15, 2010 | 13.87 | 13.77 | 13.77 | 13.77 | 1,967,103 | -0.09(-0.67%) |
Jan 14, 2010 | 13.91 | 13.99 | 13.70 | 13.87 | 689,043 | -0.07(-0.49%) |
Jan 13, 2010 | 13.69 | 13.94 | 13.64 | 13.94 | 679,916 | +0.26(+1.87%) |
Jan 12, 2010 | 13.84 | 13.92 | 13.56 | 13.68 | 978,943 | -0.22(-1.62%) |
Jan 11, 2010 | 14.19 | 14.22 | 13.90 | 13.90 | 895,379 | -0.19(-1.33%) |
Jan 08, 2010 | 14.00 | 14.14 | 13.95 | 14.09 | 472,537 | +0.07(+0.53%) |
Jan 07, 2010 | 13.94 | 14.05 | 13.84 | 14.02 | 785,322 | +0.03(+0.22%) |
Jan 06, 2010 | 14.19 | 14.21 | 13.91 | 13.99 | 839,441 | -0.15(-1.06%) |
Jan 05, 2010 | 13.87 | 14.17 | 13.87 | 14.14 | 939,942 | +0.22(+1.57%) |
Jan 04, 2010 | 14.14 | 14.21 | 13.78 | 13.92 | 1,128,574 | +0.07(+0.54%) |
Dec 31, 2009 | 13.92 | 13.84 | 13.84 | 13.84 | 1,112,865 | +0.03(+0.23%) |
Dec 30, 2009 | 13.85 | 13.88 | 13.75 | 13.81 | 633,961 | -0.16(-1.12%) |
Dec 29, 2009 | 13.87 | 14.10 | 13.71 | 13.97 | 1,342,927 | +0.29(+2.10%) |
Dec 28, 2009 | 13.77 | 13.84 | 13.58 | 13.68 | 424,907 | -0.08(-0.59%) |
Dec 24, 2009 | 13.55 | 13.78 | 13.53 | 13.76 | 515,645 | +0.19(+1.43%) |
Dec 23, 2009 | 13.49 | 13.69 | 13.49 | 13.57 | 782,498 | +0.07(+0.56%) |
Dec 22, 2009 | 13.46 | 13.57 | 13.38 | 13.49 | 840,521 | +0.06(+0.46%) |
Dec 21, 2009 | 13.54 | 13.58 | 13.39 | 13.43 | 896,890 | -0.01(-0.05%) |
Dec 18, 2009 | 13.50 | 13.50 | 13.29 | 13.44 | 1,227,069 | -0.01(-0.09%) |
Dec 17, 2009 | 13.57 | 13.59 | 13.32 | 13.45 | 1,309,352 | -0.32(-2.31%) |
Dec 16, 2009 | 13.74 | 13.94 | 13.64 | 13.77 | 876,339 | +0.21(+1.57%) |
Dec 15, 2009 | 13.53 | 13.64 | 13.40 | 13.55 | 843,349 | -0.08(-0.59%) |
Dec 14, 2009 | 13.62 | 13.64 | 13.54 | 13.64 | 637,114 | +0.32(+2.39%) |
Dec 11, 2009 | 13.31 | 13.35 | 13.18 | 13.32 | 1,392,715 | +0.07(+0.56%) |
Dec 10, 2009 | 13.26 | 13.38 | 13.21 | 13.24 | 751,862 | +0.07(+0.57%) |
Dec 09, 2009 | 13.19 | 13.24 | 13.04 | 13.17 | 1,123,804 | +0.01(+0.10%) |
Dec 08, 2009 | 13.32 | 13.37 | 13.10 | 13.16 | 1,439,068 | -0.32(-2.36%) |
Dec 07, 2009 | 13.32 | 13.63 | 13.32 | 13.47 | 884,582 | +0.09(+0.65%) |
Dec 04, 2009 | 13.52 | 13.70 | 13.29 | 13.39 | 1,758,668 | +0.10(+0.75%) |
Dec 03, 2009 | 13.51 | 13.56 | 13.29 | 13.29 | 1,627,672 | -0.22(-1.66%) |
Dec 02, 2009 | 13.52 | 13.66 | 13.39 | 13.51 | 1,352,463 | -0.03(-0.23%) |
Dec 01, 2009 | 13.54 | 13.65 | 13.35 | 13.54 | 1,794,310 | +0.30(+2.26%) |
Nov 30, 2009 | 13.26 | 13.39 | 13.11 | 13.24 | 1,923,538 | +0.00(+0.00%) |
Nov 27, 2009 | 12.89 | 13.34 | 12.87 | 13.24 | 736,471 | -0.22(-1.62%) |
Nov 25, 2009 | 13.28 | 13.54 | 13.24 | 13.46 | 1,555,522 | +0.20(+1.51%) |
Nov 24, 2009 | 13.23 | 13.34 | 13.04 | 13.26 | 2,293,359 | +0.05(+0.38%) |
Nov 23, 2009 | 13.22 | 13.31 | 13.15 | 13.21 | 1,857,146 | +0.30(+2.32%) |
Nov 20, 2009 | 12.86 | 12.94 | 12.72 | 12.91 | 2,092,750 | -0.07(-0.58%) |
Nov 19, 2009 | 13.21 | 13.24 | 12.93 | 12.99 | 2,633,743 | -0.32(-2.44%) |
Nov 18, 2009 | 13.34 | 13.47 | 13.22 | 13.31 | 1,521,904 | -0.03(-0.19%) |
Nov 17, 2009 | 13.32 | 13.36 | 13.19 | 13.34 | 3,944,391 | +0.01(+0.09%) |
Nov 16, 2009 | 13.27 | 13.42 | 13.21 | 13.32 | 1,936,756 | +0.13(+0.99%) |
Nov 13, 2009 | 13.14 | 13.24 | 13.04 | 13.19 | 2,460,936 | +0.09(+0.67%) |
Nov 12, 2009 | 13.22 | 13.35 | 13.07 | 13.11 | 982,965 | -0.07(-0.57%) |
Nov 11, 2009 | 13.45 | 13.53 | 13.11 | 13.18 | 1,898,818 | -0.09(-0.66%) |
Nov 10, 2009 | 13.47 | 13.47 | 13.18 | 13.27 | 1,201,589 | -0.19(-1.44%) |
Nov 09, 2009 | 13.44 | 13.70 | 13.36 | 13.46 | 1,590,153 | +0.29(+2.23%) |
Nov 06, 2009 | 13.24 | 13.45 | 13.09 | 13.17 | 2,095,924 | -0.36(-2.67%) |
Nov 05, 2009 | 13.36 | 13.54 | 13.27 | 13.53 | 811,806 | +0.27(+2.07%) |
Nov 04, 2009 | 13.19 | 13.59 | 13.17 | 13.26 | 1,851,651 | +0.24(+1.82%) |
Nov 03, 2009 | 12.73 | 13.04 | 12.61 | 13.02 | 1,839,952 | +0.16(+1.26%) |
Nov 02, 2009 | 13.18 | 13.29 | 12.69 | 12.86 | 2,470,795 | -0.19(-1.44%) |
Oct 30, 2009 | 13.44 | 13.44 | 12.91 | 13.04 | 2,835,374 | -0.45(-3.33%) |
Oct 29, 2009 | 13.26 | 13.54 | 13.06 | 13.49 | 2,359,850 | +0.38(+2.90%) |
Oct 28, 2009 | 13.70 | 13.70 | 13.04 | 13.11 | 1,443,955 | -0.71(-5.15%) |
Oct 27, 2009 | 13.96 | 14.03 | 13.77 | 13.82 | 1,337,348 | -0.10(-0.72%) |
Oct 26, 2009 | 14.24 | 14.50 | 13.79 | 13.92 | 1,499,339 | -0.30(-2.11%) |
Oct 23, 2009 | 14.22 | 14.25 | 14.12 | 14.22 | 1,184,535 | -0.22(-1.51%) |
Oct 22, 2009 | 14.08 | 14.48 | 13.79 | 14.44 | 2,647,569 | +0.27(+1.89%) |
Oct 21, 2009 | 14.35 | 14.49 | 14.17 | 14.17 | 2,003,793 | -0.24(-1.65%) |
Oct 20, 2009 | 14.42 | 14.47 | 14.38 | 14.41 | 1,497,047 | -0.04(-0.26%) |
Oct 19, 2009 | 14.39 | 14.51 | 14.32 | 14.45 | 1,697,355 | +0.17(+1.22%) |
Oct 16, 2009 | 14.35 | 14.38 | 14.14 | 14.27 | 1,635,530 | -0.24(-1.63%) |
Oct 15, 2009 | 14.31 | 14.58 | 14.24 | 14.51 | 2,196,576 | +0.01(+0.04%) |
Oct 14, 2009 | 14.58 | 14.65 | 14.43 | 14.50 | 3,151,417 | +0.24(+1.71%) |
Oct 13, 2009 | 14.32 | 14.53 | 14.10 | 14.26 | 2,304,689 | -0.02(-0.13%) |
Oct 12, 2009 | 14.45 | 14.51 | 14.17 | 14.28 | 1,007,965 | -0.07(-0.52%) |
Oct 09, 2009 | 14.72 | 14.88 | 14.25 | 14.35 | 3,219,155 | -0.33(-2.25%) |
Oct 08, 2009 | 14.26 | 15.01 | 14.23 | 14.68 | 5,263,242 | +0.56(+3.93%) |
Oct 07, 2009 | 14.00 | 14.17 | 13.87 | 14.13 | 1,162,968 | +0.07(+0.53%) |
Oct 06, 2009 | 13.89 | 14.25 | 13.79 | 14.05 | 1,928,236 | +0.31(+2.22%) |
Oct 05, 2009 | 13.61 | 13.80 | 13.38 | 13.75 | 1,225,843 | +0.34(+2.51%) |
Oct 02, 2009 | 13.12 | 13.57 | 12.97 | 13.41 | 1,997,524 | +0.01(+0.05%) |
Oct 01, 2009 | 14.17 | 14.25 | 13.38 | 13.40 | 2,808,962 | -0.77(-5.42%) |
Sep 30, 2009 | 14.49 | 14.49 | 13.95 | 14.17 | 1,634,759 | -0.03(-0.18%) |
Sep 29, 2009 | 14.20 | 14.33 | 14.09 | 14.20 | 2,027,111 | +0.06(+0.40%) |
Sep 28, 2009 | 13.94 | 14.25 | 13.79 | 14.14 | 1,722,859 | +0.30(+2.16%) |
Sep 25, 2009 | 13.85 | 13.95 | 13.77 | 13.84 | 1,368,598 | +0.01(+0.07%) |
Sep 24, 2009 | 14.83 | 14.92 | 13.73 | 13.83 | 3,289,789 | -0.94(-6.36%) |
Sep 23, 2009 | 15.02 | 15.10 | 14.75 | 14.77 | 3,156,070 | -0.24(-1.62%) |
Sep 22, 2009 | 14.69 | 15.04 | 14.48 | 15.02 | 2,047,979 | +0.52(+3.62%) |
Sep 21, 2009 | 14.53 | 14.62 | 14.22 | 14.49 | 2,293,751 | -0.30(-2.02%) |
Sep 18, 2009 | 14.98 | 14.98 | 14.66 | 14.79 | 1,687,556 | -0.06(-0.38%) |
Sep 17, 2009 | 14.88 | 15.19 | 14.73 | 14.85 | 3,777,105 | +0.26(+1.80%) |
Sep 16, 2009 | 14.10 | 14.82 | 14.09 | 14.58 | 3,028,923 | +0.52(+3.68%) |
Sep 15, 2009 | 13.83 | 14.11 | 13.68 | 14.07 | 1,466,605 | +0.34(+2.45%) |
Sep 14, 2009 | 13.34 | 13.77 | 13.34 | 13.73 | 1,446,641 | +0.16(+1.15%) |
Sep 11, 2009 | 13.53 | 13.65 | 13.36 | 13.57 | 1,496,517 | +0.12(+0.88%) |
Sep 10, 2009 | 13.22 | 13.48 | 13.19 | 13.45 | 2,604,586 | +0.19(+1.46%) |
Sep 09, 2009 | 13.63 | 13.63 | 13.22 | 13.26 | 2,546,381 | -0.32(-2.39%) |
Sep 08, 2009 | 13.68 | 13.79 | 13.44 | 13.59 | 1,579,582 | +0.19(+1.40%) |
Sep 04, 2009 | 13.12 | 13.40 | 13.03 | 13.40 | 1,719,683 | +0.32(+2.48%) |
Sep 03, 2009 | 12.97 | 13.16 | 12.71 | 13.07 | 1,894,028 | +0.40(+3.15%) |
Sep 02, 2009 | 12.72 | 12.86 | 12.61 | 12.67 | 4,916,777 | -0.14(-1.07%) |
Sep 01, 2009 | 13.31 | 13.56 | 12.70 | 12.81 | 4,976,575 | +0.12(+0.98%) |
Aug 31, 2009 | 12.70 | 12.72 | 12.39 | 12.69 | 1,695,264 | -0.17(-1.36%) |
Aug 28, 2009 | 12.97 | 13.07 | 12.71 | 12.86 | 1,343,526 | +0.00(+0.00%) |
Aug 27, 2009 | 12.89 | 12.89 | 12.48 | 12.86 | 1,645,093 | -0.08(-0.63%) |
Aug 26, 2009 | 12.92 | 13.08 | 12.66 | 12.94 | 2,138,046 | +0.02(+0.19%) |
Aug 25, 2009 | 13.02 | 13.24 | 12.87 | 12.92 | 2,760,911 | +0.09(+0.68%) |
Aug 24, 2009 | 13.27 | 13.30 | 12.77 | 12.83 | 1,532,492 | -0.29(-2.23%) |
Aug 21, 2009 | 12.98 | 13.15 | 12.76 | 13.12 | 1,920,215 | +0.37(+2.89%) |
Aug 20, 2009 | 12.75 | 12.78 | 12.60 | 12.76 | 1,297,124 | +0.09(+0.74%) |
Aug 19, 2009 | 12.44 | 12.69 | 12.27 | 12.66 | 1,867,635 | +0.07(+0.55%) |
Aug 18, 2009 | 12.16 | 12.67 | 12.16 | 12.59 | 1,903,776 | +0.55(+4.56%) |
Aug 17, 2009 | 12.16 | 12.24 | 11.86 | 12.04 | 2,019,480 | -0.44(-3.50%) |
Aug 14, 2009 | 12.64 | 12.68 | 12.34 | 12.48 | 1,691,271 | -0.09(-0.70%) |
Aug 13, 2009 | 12.77 | 12.77 | 12.50 | 12.57 | 1,931,425 | -0.09(-0.74%) |
Aug 12, 2009 | 12.30 | 12.81 | 12.30 | 12.66 | 2,918,241 | +0.34(+2.79%) |
Aug 11, 2009 | 12.49 | 12.49 | 12.26 | 12.32 | 1,939,077 | -0.31(-2.42%) |
Aug 10, 2009 | 12.59 | 12.67 | 12.42 | 12.62 | 1,947,635 | +0.02(+0.15%) |
Aug 07, 2009 | 12.76 | 13.08 | 12.52 | 12.61 | 2,988,775 | -0.10(-0.79%) |
Aug 06, 2009 | 13.24 | 13.29 | 12.59 | 12.71 | 2,785,593 | -0.40(-3.05%) |
Aug 05, 2009 | 12.92 | 13.16 | 12.87 | 13.11 | 2,147,161 | +0.22(+1.74%) |
Aug 04, 2009 | 13.35 | 13.42 | 12.76 | 12.88 | 4,529,192 | -0.48(-3.60%) |
Aug 03, 2009 | 13.37 | 13.41 | 13.04 | 13.36 | 2,102,568 | +0.23(+1.76%) |
Jul 31, 2009 | 12.56 | 13.27 | 12.44 | 13.13 | 4,040,717 | +0.62(+4.99%) |
Jul 30, 2009 | 12.15 | 12.64 | 12.08 | 12.51 | 2,484,544 | +0.52(+4.32%) |
Jul 29, 2009 | 11.89 | 12.18 | 11.76 | 11.99 | 2,411,061 | -0.11(-0.93%) |
Jul 28, 2009 | 11.67 | 12.17 | 11.63 | 12.10 | 1,888,221 | +0.26(+2.21%) |
Jul 27, 2009 | 12.08 | 12.10 | 11.69 | 11.84 | 2,099,201 | -0.18(-1.51%) |
Jul 24, 2009 | 11.98 | 12.09 | 11.88 | 12.02 | 756 | +0.02(+0.16%) |
Jul 23, 2009 | 11.60 | 12.04 | 11.58 | 12.00 | 1,691,763 | +0.36(+3.11%) |
Jul 22, 2009 | 11.28 | 11.75 | 11.28 | 11.64 | 2,198,893 | +0.26(+2.25%) |
Jul 21, 2009 | 11.53 | 11.63 | 11.16 | 11.38 | 2,732,382 | -0.04(-0.33%) |
Jul 20, 2009 | 11.23 | 11.44 | 11.18 | 11.42 | 977,335 | +0.36(+3.21%) |
Jul 17, 2009 | 11.11 | 11.16 | 10.90 | 11.06 | 1,613,125 | +0.01(+0.11%) |
Jul 16, 2009 | 10.81 | 11.12 | 10.78 | 11.05 | 1,787,842 | +0.16(+1.49%) |
Jul 15, 2009 | 10.47 | 10.95 | 10.47 | 10.89 | 2,350,821 | +0.61(+5.95%) |
Jul 14, 2009 | 9.948 | 10.34 | 9.935 | 10.28 | 1,807,396 | +0.39(+3.98%) |
Jul 13, 2009 | 9.710 | 9.885 | 9.654 | 9.885 | 2,254,082 | +0.22(+2.26%) |
Jul 10, 2009 | 9.717 | 9.760 | 9.604 | 9.667 | 1,557,943 | -0.14(-1.40%) |
Jul 09, 2009 | 9.835 | 9.941 | 9.748 | 9.804 | 2,310,972 | +0.03(+0.32%) |
Jul 08, 2009 | 10.10 | 10.15 | 9.629 | 9.773 | 5,491,489 | -0.35(-3.45%) |
Jul 07, 2009 | 10.44 | 10.52 | 10.12 | 10.12 | 3,427,077 | -0.39(-3.74%) |
Jul 06, 2009 | 10.34 | 10.52 | 10.30 | 10.52 | 1,961,659 | +0.12(+1.20%) |
Jul 02, 2009 | 10.49 | 10.62 | 10.32 | 10.39 | 1,987,012 | -0.18(-1.71%) |
Jul 01, 2009 | 10.67 | 10.87 | 10.55 | 10.57 | 1,600,372 | -0.08(-0.76%) |
Jun 30, 2009 | 10.67 | 10.88 | 10.38 | 10.65 | 1,536,570 | -0.10(-0.93%) |
Jun 29, 2009 | 10.60 | 10.77 | 10.57 | 10.75 | 1,571,248 | +0.06(+0.58%) |
Jun 26, 2009 | 10.71 | 10.74 | 10.57 | 10.69 | 1,595,676 | -0.06(-0.52%) |
Jun 25, 2009 | 10.49 | 10.77 | 10.43 | 10.75 | 2,029,782 | +0.09(+0.82%) |
Jun 24, 2009 | 10.77 | 10.84 | 10.58 | 10.66 | 2,234,517 | +0.08(+0.77%) |
Jun 23, 2009 | 10.57 | 10.77 | 10.46 | 10.58 | 2,703,547 | +0.01(+0.12%) |
Jun 22, 2009 | 11.10 | 11.18 | 10.53 | 10.57 | 2,492,944 | -0.83(-7.28%) |
Jun 19, 2009 | 11.03 | 11.53 | 11.03 | 11.40 | 1,981,492 | +0.41(+3.75%) |
Jun 18, 2009 | 10.79 | 11.11 | 10.73 | 10.98 | 2,439,589 | +0.19(+1.73%) |
Jun 17, 2009 | 10.90 | 10.96 | 10.62 | 10.80 | 2,315,590 | -0.10(-0.92%) |
Jun 16, 2009 | 10.75 | 11.16 | 10.75 | 10.90 | 3,051,166 | +0.08(+0.75%) |
Jun 15, 2009 | 10.80 | 10.88 | 10.59 | 10.81 | 3,621,009 | -0.13(-1.20%) |
Jun 12, 2009 | 10.79 | 10.99 | 10.72 | 10.95 | 2,044,119 | +0.09(+0.86%) |
Jun 11, 2009 | 10.94 | 11.03 | 10.80 | 10.85 | 3,123,934 | +0.02(+0.17%) |
Jun 10, 2009 | 11.16 | 11.27 | 10.66 | 10.83 | 3,853,980 | -0.31(-2.80%) |
Jun 09, 2009 | 11.24 | 11.42 | 10.94 | 11.15 | 2,779,675 | -0.03(-0.28%) |
Jun 08, 2009 | 11.16 | 11.28 | 11.00 | 11.18 | 2,880,335 | -0.21(-1.81%) |
Jun 05, 2009 | 11.45 | 11.48 | 11.20 | 11.38 | 4,618,248 | +0.05(+0.44%) |
Jun 04, 2009 | 11.36 | 11.41 | 11.13 | 11.33 | 4,540,595 | -0.07(-0.66%) |
Jun 03, 2009 | 11.62 | 11.68 | 11.29 | 11.41 | 5,941,428 | -0.28(-2.40%) |
Jun 02, 2009 | 11.07 | 11.78 | 10.96 | 11.69 | 4,329,710 | +0.61(+5.52%) |
Jun 01, 2009 | 10.83 | 11.18 | 10.57 | 11.08 | 4,493,269 | +0.10(+0.91%) |
May 29, 2009 | 11.01 | 11.14 | 10.64 | 10.98 | 4,006,237 | +0.08(+0.74%) |
May 28, 2009 | 10.78 | 11.00 | 10.58 | 10.90 | 3,253,379 | +0.13(+1.22%) |
May 27, 2009 | 11.25 | 11.29 | 10.72 | 10.77 | 3,496,027 | -0.45(-4.01%) |
May 26, 2009 | 10.78 | 11.38 | 10.77 | 11.21 | 3,044,963 | +0.34(+3.16%) |
May 22, 2009 | 10.88 | 10.98 | 10.78 | 10.87 | 2,354,186 | -0.07(-0.63%) |
May 21, 2009 | 11.11 | 11.11 | 10.70 | 10.94 | 4,118,062 | -0.43(-3.79%) |
May 20, 2009 | 11.39 | 11.65 | 11.31 | 11.37 | 3,961,275 | +0.10(+0.89%) |
May 19, 2009 | 11.01 | 11.40 | 10.95 | 11.27 | 2,663,872 | +0.32(+2.96%) |
May 18, 2009 | 10.92 | 10.98 | 10.76 | 10.95 | 2,910,732 | +0.22(+2.10%) |
May 15, 2009 | 10.86 | 11.05 | 10.59 | 10.72 | 2,658,393 | -0.25(-2.28%) |
May 14, 2009 | 10.66 | 11.05 | 10.49 | 10.97 | 2,918,827 | +0.46(+4.33%) |
May 13, 2009 | 10.80 | 10.96 | 10.48 | 10.52 | 2,819,894 | -0.59(-5.28%) |
May 12, 2009 | 11.26 | 11.33 | 10.81 | 11.10 | 4,392,328 | -0.17(-1.55%) |
May 11, 2009 | 11.33 | 11.40 | 10.96 | 11.28 | 3,384,816 | -0.22(-1.90%) |
May 08, 2009 | 10.88 | 11.55 | 10.78 | 11.50 | 4,212,355 | +0.79(+7.34%) |
May 07, 2009 | 10.35 | 11.05 | 10.35 | 10.71 | 5,156,617 | +0.44(+4.32%) |
May 06, 2009 | 9.798 | 10.38 | 9.798 | 10.27 | 4,447,848 | +0.53(+5.45%) |
May 05, 2009 | 9.704 | 9.817 | 9.455 | 9.735 | 5,516,846 | +0.05(+0.52%) |
May 04, 2009 | 9.561 | 9.717 | 9.411 | 9.685 | 3,208,619 | +0.28(+2.99%) |
May 01, 2009 | 9.592 | 9.729 | 9.292 | 9.405 | 2,355,013 | -0.29(-2.96%) |
Apr 30, 2009 | 9.592 | 10.04 | 9.592 | 9.692 | 3,890,181 | +0.17(+1.77%) |
Apr 29, 2009 | 9.099 | 9.620 | 9.068 | 9.523 | 2,448,644 | +0.49(+5.46%) |
Apr 28, 2009 | 8.824 | 9.199 | 8.712 | 9.030 | 2,189,927 | +0.06(+0.70%) |
Apr 27, 2009 | 8.955 | 9.405 | 8.912 | 8.968 | 2,755,698 | -0.37(-3.94%) |
Apr 24, 2009 | 9.473 | 9.473 | 9.217 | 9.336 | 3,952,521 | +0.12(+1.29%) |
Apr 23, 2009 | 9.199 | 9.274 | 9.024 | 9.217 | 2,561,397 | +0.10(+1.10%) |
Apr 22, 2009 | 8.893 | 9.398 | 8.893 | 9.118 | 3,055,642 | +0.01(+0.14%) |
Apr 21, 2009 | 8.543 | 9.149 | 8.543 | 9.105 | 3,260,742 | +0.37(+4.21%) |
Apr 20, 2009 | 9.467 | 9.467 | 8.675 | 8.737 | 3,530,644 | -1.00(-10.31%) |
Apr 17, 2009 | 9.629 | 9.935 | 9.554 | 9.742 | 5,102,245 | +0.14(+1.43%) |
Apr 16, 2009 | 9.823 | 9.860 | 9.473 | 9.604 | 3,540,077 | -0.04(-0.45%) |
Apr 15, 2009 | 9.698 | 9.810 | 9.439 | 9.648 | 2,705,628 | -0.07(-0.77%) |
Apr 14, 2009 | 9.935 | 10.08 | 9.648 | 9.723 | 3,503,978 | -0.23(-2.32%) |
Apr 13, 2009 | 9.648 | 10.06 | 9.529 | 9.954 | 3,392,948 | +0.10(+1.01%) |
Apr 09, 2009 | 9.636 | 9.866 | 9.448 | 9.854 | 2,393,464 | +0.76(+8.37%) |
Apr 08, 2009 | 9.074 | 9.155 | 8.849 | 9.093 | 1,627,973 | +0.19(+2.17%) |
Apr 07, 2009 | 9.055 | 9.055 | 8.837 | 8.899 | 2,036,123 | -0.45(-4.81%) |
Apr 06, 2009 | 9.492 | 9.529 | 9.024 | 9.348 | 2,417,495 | -0.25(-2.60%) |
Apr 03, 2009 | 9.417 | 9.629 | 9.186 | 9.598 | 1,545,081 | +0.21(+2.19%) |
Apr 02, 2009 | 9.330 | 9.692 | 9.217 | 9.392 | 2,739,727 | +0.39(+4.37%) |