Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.81 | 20.02 | 18.66 | 18.69 | 2,239,088 | -1.18(-5.93%) |
Apr 29, 2010 | 19.14 | 19.91 | 19.14 | 19.87 | 1,505,600 | +0.96(+5.10%) |
Apr 28, 2010 | 18.71 | 19.05 | 18.71 | 18.90 | 1,717,266 | +0.35(+1.91%) |
Apr 27, 2010 | 18.97 | 19.16 | 18.47 | 18.55 | 2,051,320 | -0.57(-3.00%) |
Apr 26, 2010 | 19.32 | 19.75 | 18.93 | 19.12 | 1,564,720 | +0.60(+3.22%) |
Apr 23, 2010 | 18.09 | 18.56 | 17.81 | 18.53 | 1,044,756 | +0.51(+2.83%) |
Apr 22, 2010 | 17.32 | 18.14 | 17.30 | 18.02 | 2,528,780 | +0.07(+0.40%) |
Apr 21, 2010 | 17.32 | 17.99 | 17.32 | 17.95 | 1,765,096 | +0.61(+3.52%) |
Apr 20, 2010 | 16.78 | 17.37 | 16.52 | 17.34 | 1,372,703 | +0.75(+4.53%) |
Apr 19, 2010 | 16.29 | 16.73 | 16.16 | 16.59 | 961,021 | +0.16(+0.95%) |
Apr 16, 2010 | 17.17 | 17.40 | 16.39 | 16.43 | 1,909,496 | -0.77(-4.49%) |
Apr 15, 2010 | 17.67 | 17.73 | 17.18 | 17.20 | 1,077,309 | -0.52(-2.96%) |
Apr 14, 2010 | 17.15 | 17.79 | 17.12 | 17.73 | 1,412,207 | +0.67(+3.95%) |
Apr 13, 2010 | 16.84 | 17.14 | 16.82 | 17.05 | 1,640,674 | +0.14(+0.84%) |
Apr 12, 2010 | 17.02 | 17.07 | 16.71 | 16.91 | 709,078 | -0.07(-0.42%) |
Apr 09, 2010 | 16.93 | 17.02 | 16.67 | 16.98 | 750,202 | +0.06(+0.34%) |
Apr 08, 2010 | 16.91 | 17.16 | 16.78 | 16.93 | 707,129 | -0.06(-0.33%) |
Apr 07, 2010 | 17.20 | 17.33 | 16.86 | 16.98 | 2,225,646 | -0.31(-1.80%) |
Apr 06, 2010 | 17.17 | 17.48 | 17.01 | 17.29 | 1,921,698 | +0.12(+0.70%) |
Apr 05, 2010 | 16.95 | 17.29 | 16.90 | 17.17 | 1,272,910 | +0.34(+2.02%) |
Apr 01, 2010 | 16.71 | 16.83 | 16.83 | 16.83 | 920,949 | +0.30(+1.85%) |
Mar 31, 2010 | 16.32 | 16.73 | 16.16 | 16.53 | 1,124,955 | +0.06(+0.39%) |
Mar 30, 2010 | 16.51 | 16.71 | 16.25 | 16.46 | 1,095,907 | -0.06(-0.34%) |
Mar 29, 2010 | 16.49 | 16.56 | 16.38 | 16.52 | 870,082 | +0.11(+0.65%) |
Mar 26, 2010 | 16.47 | 16.59 | 16.18 | 16.41 | 1,438,631 | +0.15(+0.92%) |
Mar 25, 2010 | 16.24 | 16.66 | 16.21 | 16.27 | 1,253,373 | +0.20(+1.24%) |
Mar 24, 2010 | 15.72 | 16.16 | 15.65 | 16.07 | 1,417,084 | +0.28(+1.80%) |
Mar 23, 2010 | 15.73 | 15.93 | 15.63 | 15.78 | 797,598 | +0.02(+0.14%) |
Mar 22, 2010 | 15.32 | 15.83 | 15.16 | 15.76 | 947,447 | +0.26(+1.69%) |
Mar 19, 2010 | 15.59 | 15.61 | 15.11 | 15.50 | 1,317,247 | +0.01(+0.05%) |
Mar 18, 2010 | 15.44 | 15.66 | 15.37 | 15.49 | 519,012 | +0.07(+0.46%) |
Mar 17, 2010 | 15.01 | 15.53 | 14.89 | 15.42 | 935,193 | +0.43(+2.89%) |
Mar 16, 2010 | 14.89 | 15.05 | 14.76 | 14.99 | 982,046 | +0.16(+1.05%) |
Mar 15, 2010 | 14.68 | 14.94 | 14.67 | 14.83 | 839,345 | -0.11(-0.76%) |
Mar 12, 2010 | 14.86 | 15.04 | 14.78 | 14.95 | 842,235 | +0.16(+1.05%) |
Mar 11, 2010 | 14.78 | 14.79 | 14.59 | 14.79 | 961,835 | -0.13(-0.90%) |
Mar 10, 2010 | 14.76 | 15.20 | 14.71 | 14.93 | 999,492 | +0.14(+0.96%) |
Mar 09, 2010 | 14.73 | 15.10 | 14.65 | 14.78 | 1,063,522 | -0.03(-0.19%) |
Mar 08, 2010 | 14.73 | 14.91 | 14.56 | 14.81 | 816,339 | +0.01(+0.10%) |
Mar 05, 2010 | 14.31 | 14.97 | 14.25 | 14.80 | 2,707,716 | +0.60(+4.19%) |
Mar 04, 2010 | 13.90 | 14.22 | 13.76 | 14.20 | 1,648,644 | +0.40(+2.93%) |
Mar 03, 2010 | 13.65 | 13.95 | 13.58 | 13.80 | 1,516,260 | +0.19(+1.36%) |
Mar 02, 2010 | 13.42 | 13.71 | 13.41 | 13.61 | 5,972,968 | +0.06(+0.46%) |
Mar 01, 2010 | 13.88 | 13.94 | 13.49 | 13.55 | 1,082,097 | -0.21(-1.55%) |
Feb 26, 2010 | 13.98 | 14.06 | 13.72 | 13.76 | 1,894,947 | -0.38(-2.66%) |
Feb 25, 2010 | 13.88 | 14.17 | 13.70 | 14.14 | 744,270 | +0.00(+0.00%) |
Feb 24, 2010 | 13.93 | 14.32 | 13.88 | 14.14 | 1,103,242 | +0.25(+1.79%) |
Feb 23, 2010 | 14.49 | 14.52 | 13.85 | 13.89 | 874,847 | -0.60(-4.11%) |
Feb 22, 2010 | 14.51 | 14.56 | 14.33 | 14.49 | 743,710 | +0.09(+0.64%) |
Feb 19, 2010 | 14.52 | 14.66 | 14.24 | 14.39 | 1,574,325 | -0.25(-1.70%) |
Feb 18, 2010 | 14.79 | 14.89 | 14.38 | 14.64 | 2,173,113 | -0.21(-1.38%) |
Feb 17, 2010 | 14.76 | 14.89 | 14.52 | 14.85 | 1,735,220 | +0.14(+0.96%) |
Feb 16, 2010 | 14.59 | 14.85 | 14.05 | 14.71 | 1,446,876 | +0.33(+2.27%) |
Feb 12, 2010 | 14.22 | 14.38 | 14.38 | 14.38 | 1,601,251 | -0.10(-0.69%) |
Feb 11, 2010 | 14.10 | 14.63 | 14.04 | 14.48 | 1,052,015 | +0.28(+2.00%) |
Feb 10, 2010 | 14.17 | 14.54 | 13.76 | 14.20 | 1,183,403 | -0.07(-0.50%) |
Feb 09, 2010 | 14.72 | 14.88 | 14.09 | 14.27 | 986,043 | -0.16(-1.13%) |
Feb 08, 2010 | 14.73 | 14.73 | 14.40 | 14.43 | 867,170 | -0.28(-1.93%) |
Feb 05, 2010 | 14.35 | 14.73 | 14.24 | 14.71 | 1,270,814 | +0.42(+2.93%) |
Feb 04, 2010 | 14.71 | 14.86 | 14.18 | 14.29 | 1,140,307 | -0.57(-3.86%) |
Feb 03, 2010 | 14.89 | 15.17 | 14.82 | 14.87 | 741,627 | -0.18(-1.22%) |
Feb 02, 2010 | 14.68 | 15.09 | 14.32 | 15.05 | 810,160 | +0.23(+1.58%) |
Feb 01, 2010 | 14.37 | 14.82 | 14.18 | 14.82 | 574,300 | +0.53(+3.72%) |
Jan 29, 2010 | 14.68 | 14.86 | 14.16 | 14.29 | 712,387 | -0.26(-1.80%) |
Jan 28, 2010 | 15.01 | 15.24 | 14.51 | 14.55 | 785,939 | -0.39(-2.61%) |
Jan 27, 2010 | 14.83 | 15.03 | 14.64 | 14.94 | 836,632 | +0.00(+0.00%) |
Jan 26, 2010 | 15.22 | 15.58 | 14.86 | 14.94 | 623,832 | -0.43(-2.81%) |
Jan 25, 2010 | 15.49 | 15.57 | 15.17 | 15.37 | 587,231 | +0.13(+0.84%) |
Jan 22, 2010 | 16.04 | 16.15 | 15.18 | 15.24 | 963,113 | -0.87(-5.41%) |
Jan 21, 2010 | 16.77 | 16.84 | 16.02 | 16.12 | 1,393,474 | -0.64(-3.81%) |
Jan 20, 2010 | 16.21 | 16.83 | 15.99 | 16.76 | 1,304,526 | +0.33(+2.03%) |
Jan 19, 2010 | 15.98 | 16.66 | 15.79 | 16.42 | 931,212 | +0.45(+2.84%) |
Jan 15, 2010 | 15.94 | 15.97 | 15.97 | 15.97 | 980,862 | +0.04(+0.22%) |
Jan 14, 2010 | 15.65 | 16.13 | 15.48 | 15.93 | 995,475 | +0.15(+0.94%) |
Jan 13, 2010 | 15.42 | 15.87 | 15.36 | 15.78 | 729,673 | +0.46(+3.01%) |
Jan 12, 2010 | 15.34 | 15.51 | 15.16 | 15.32 | 687,027 | -0.30(-1.91%) |
Jan 11, 2010 | 15.23 | 15.67 | 15.05 | 15.62 | 944,778 | +0.51(+3.38%) |
Jan 08, 2010 | 15.12 | 15.29 | 14.95 | 15.11 | 492,581 | -0.13(-0.88%) |
Jan 07, 2010 | 14.84 | 15.25 | 14.62 | 15.24 | 747,516 | +0.40(+2.72%) |
Jan 06, 2010 | 15.14 | 15.31 | 14.64 | 14.84 | 1,544,559 | -0.40(-2.65%) |
Jan 05, 2010 | 15.49 | 15.54 | 15.13 | 15.24 | 1,591,936 | -0.24(-1.56%) |
Jan 04, 2010 | 15.31 | 15.94 | 15.28 | 15.49 | 606,972 | +0.43(+2.87%) |
Dec 31, 2009 | 15.47 | 15.05 | 15.05 | 15.05 | 655,788 | -0.39(-2.52%) |
Dec 30, 2009 | 15.61 | 15.77 | 15.27 | 15.44 | 519,673 | -0.35(-2.20%) |
Dec 29, 2009 | 15.83 | 16.16 | 15.76 | 15.79 | 478,169 | +0.00(+0.00%) |
Dec 28, 2009 | 15.83 | 16.16 | 15.71 | 15.79 | 899,645 | +0.03(+0.18%) |
Dec 24, 2009 | 15.32 | 15.83 | 15.27 | 15.76 | 371,480 | +0.63(+4.17%) |
Dec 23, 2009 | 15.25 | 15.45 | 15.00 | 15.13 | 876,456 | -0.13(-0.84%) |
Dec 22, 2009 | 14.90 | 15.36 | 14.89 | 15.26 | 993,888 | +0.37(+2.48%) |
Dec 21, 2009 | 14.54 | 14.95 | 14.42 | 14.89 | 498,086 | +0.47(+3.24%) |
Dec 18, 2009 | 14.51 | 14.63 | 14.25 | 14.42 | 1,889,399 | +0.09(+0.59%) |
Dec 17, 2009 | 14.20 | 14.44 | 14.20 | 14.34 | 550,116 | -0.06(-0.39%) |
Dec 16, 2009 | 14.38 | 14.66 | 14.30 | 14.39 | 1,048,963 | +0.14(+0.99%) |
Dec 15, 2009 | 14.79 | 14.79 | 14.19 | 14.25 | 1,862,793 | -0.62(-4.15%) |
Dec 14, 2009 | 14.47 | 14.89 | 14.47 | 14.87 | 901,859 | +0.74(+5.27%) |
Dec 11, 2009 | 14.18 | 14.21 | 13.96 | 14.12 | 1,283,404 | +0.07(+0.50%) |
Dec 10, 2009 | 14.61 | 14.66 | 13.93 | 14.05 | 1,593,498 | -0.43(-2.99%) |
Dec 09, 2009 | 14.66 | 14.78 | 14.43 | 14.49 | 1,461,855 | -0.15(-1.02%) |
Dec 08, 2009 | 14.29 | 14.81 | 14.20 | 14.64 | 1,825,744 | +0.10(+0.68%) |
Dec 07, 2009 | 14.59 | 14.83 | 14.33 | 14.54 | 1,453,558 | -0.13(-0.87%) |
Dec 04, 2009 | 13.98 | 14.75 | 13.98 | 14.66 | 1,669,768 | +1.07(+7.88%) |
Dec 03, 2009 | 13.95 | 14.20 | 13.54 | 13.59 | 802,521 | -0.31(-2.24%) |
Dec 02, 2009 | 13.60 | 14.14 | 13.60 | 13.90 | 1,087,119 | +0.29(+2.14%) |
Dec 01, 2009 | 13.37 | 13.78 | 13.20 | 13.61 | 1,387,360 | +0.40(+3.06%) |
Nov 30, 2009 | 12.70 | 13.28 | 12.53 | 13.21 | 1,434,317 | +0.45(+3.50%) |
Nov 27, 2009 | 12.66 | 13.13 | 12.41 | 12.76 | 704,108 | -0.45(-3.43%) |
Nov 25, 2009 | 13.22 | 13.36 | 13.03 | 13.22 | 599,009 | +0.08(+0.59%) |
Nov 24, 2009 | 13.32 | 13.32 | 12.97 | 13.14 | 664,375 | -0.23(-1.70%) |
Nov 23, 2009 | 13.61 | 13.86 | 13.24 | 13.37 | 1,018,791 | +0.08(+0.59%) |
Nov 20, 2009 | 13.47 | 13.59 | 13.26 | 13.29 | 1,020,214 | -0.28(-2.09%) |
Nov 19, 2009 | 14.07 | 14.18 | 13.56 | 13.57 | 1,099,432 | -0.79(-5.53%) |
Nov 18, 2009 | 14.70 | 14.70 | 14.15 | 14.37 | 1,492,680 | -0.17(-1.17%) |
Nov 17, 2009 | 14.70 | 15.04 | 14.53 | 14.54 | 1,019,415 | -0.26(-1.73%) |
Nov 16, 2009 | 14.76 | 15.05 | 14.63 | 14.79 | 1,809,700 | +0.23(+1.56%) |
Nov 13, 2009 | 14.49 | 14.69 | 14.36 | 14.56 | 945,143 | +0.16(+1.13%) |
Nov 12, 2009 | 14.48 | 14.74 | 14.27 | 14.40 | 1,078,716 | -0.11(-0.78%) |
Nov 11, 2009 | 14.49 | 14.85 | 14.34 | 14.51 | 1,300,773 | +0.29(+2.04%) |
Nov 10, 2009 | 13.98 | 14.37 | 13.78 | 14.22 | 980,319 | +0.12(+0.85%) |
Nov 09, 2009 | 13.53 | 14.14 | 13.45 | 14.10 | 1,566,234 | +0.73(+5.46%) |
Nov 06, 2009 | 13.19 | 13.57 | 13.00 | 13.37 | 819,848 | +0.30(+2.28%) |
Nov 05, 2009 | 13.02 | 13.51 | 12.85 | 13.08 | 1,412,585 | +0.26(+2.05%) |
Nov 04, 2009 | 12.86 | 13.30 | 12.80 | 12.81 | 2,000,257 | +0.07(+0.56%) |
Nov 03, 2009 | 11.93 | 12.75 | 11.88 | 12.74 | 1,194,383 | +0.61(+5.03%) |
Nov 02, 2009 | 12.31 | 12.38 | 11.54 | 12.13 | 1,804,836 | -0.04(-0.29%) |
Oct 30, 2009 | 12.81 | 12.91 | 11.98 | 12.17 | 1,957,023 | -0.81(-6.23%) |
Oct 29, 2009 | 12.54 | 13.04 | 12.47 | 12.98 | 1,284,676 | +0.65(+5.29%) |
Oct 28, 2009 | 13.24 | 13.39 | 12.31 | 12.32 | 1,590,928 | -0.91(-6.91%) |
Oct 27, 2009 | 13.79 | 14.05 | 13.21 | 13.24 | 1,609,301 | -0.49(-3.56%) |
Oct 26, 2009 | 13.91 | 14.51 | 13.67 | 13.73 | 1,341,728 | -0.09(-0.62%) |
Oct 23, 2009 | 14.26 | 14.30 | 13.76 | 13.81 | 2,131,687 | +0.01(+0.10%) |
Oct 22, 2009 | 13.78 | 13.96 | 12.78 | 13.80 | 2,245,863 | -0.13(-0.97%) |
Oct 21, 2009 | 13.90 | 14.46 | 13.45 | 13.93 | 2,115,741 | -0.45(-3.11%) |
Oct 20, 2009 | 14.29 | 14.48 | 14.26 | 14.38 | 927,281 | -0.71(-4.70%) |
Oct 19, 2009 | 14.61 | 15.21 | 14.37 | 15.09 | 868,231 | +0.59(+4.06%) |
Oct 16, 2009 | 14.61 | 14.72 | 14.18 | 14.50 | 1,213,875 | -0.31(-2.11%) |
Oct 15, 2009 | 14.80 | 14.99 | 14.54 | 14.81 | 778,602 | -0.16(-1.04%) |
Oct 14, 2009 | 14.54 | 15.07 | 14.48 | 14.97 | 2,047,113 | +0.82(+5.76%) |
Oct 13, 2009 | 14.23 | 14.33 | 13.95 | 14.15 | 925,177 | -0.16(-1.09%) |
Oct 12, 2009 | 14.37 | 14.67 | 14.22 | 14.31 | 1,196,757 | -0.01(-0.10%) |
Oct 09, 2009 | 14.03 | 14.41 | 13.83 | 14.32 | 999,869 | +0.28(+2.02%) |
Oct 08, 2009 | 14.00 | 14.20 | 13.83 | 14.04 | 1,605,436 | +0.26(+1.90%) |
Oct 07, 2009 | 13.77 | 14.18 | 13.67 | 13.78 | 1,132,099 | -0.05(-0.36%) |
Oct 06, 2009 | 13.26 | 14.32 | 13.26 | 13.83 | 2,041,101 | +0.70(+5.35%) |
Oct 05, 2009 | 12.77 | 13.18 | 12.54 | 13.12 | 1,680,416 | +0.58(+4.64%) |
Oct 02, 2009 | 13.10 | 13.41 | 12.47 | 12.54 | 2,298,314 | -0.87(-6.45%) |
Oct 01, 2009 | 13.86 | 13.93 | 13.34 | 13.41 | 3,651,735 | -0.53(-3.81%) |
Sep 30, 2009 | 13.90 | 14.51 | 13.64 | 13.94 | 2,710,293 | +0.03(+0.20%) |
Sep 29, 2009 | 13.48 | 14.07 | 13.34 | 13.91 | 2,292,867 | +0.47(+3.48%) |
Sep 28, 2009 | 12.69 | 13.73 | 12.61 | 13.44 | 1,806,532 | +0.91(+7.30%) |
Sep 25, 2009 | 12.28 | 12.69 | 12.00 | 12.53 | 690,071 | +0.21(+1.67%) |
Sep 24, 2009 | 12.79 | 12.95 | 12.21 | 12.32 | 1,797,503 | -0.37(-2.91%) |
Sep 23, 2009 | 13.05 | 13.05 | 12.67 | 12.69 | 2,018,134 | -0.28(-2.19%) |
Sep 22, 2009 | 12.67 | 13.17 | 12.62 | 12.98 | 942,556 | +0.44(+3.51%) |
Sep 21, 2009 | 12.71 | 12.73 | 12.36 | 12.54 | 954,166 | -0.38(-2.96%) |
Sep 18, 2009 | 13.39 | 13.47 | 12.86 | 12.92 | 1,219,845 | -0.35(-2.67%) |
Sep 17, 2009 | 12.86 | 13.64 | 12.80 | 13.27 | 1,342,226 | +0.31(+2.41%) |
Sep 16, 2009 | 12.91 | 13.27 | 12.88 | 12.96 | 1,726,295 | +0.18(+1.44%) |
Sep 15, 2009 | 12.62 | 13.17 | 12.44 | 12.78 | 1,459,062 | -0.13(-1.04%) |
Sep 14, 2009 | 12.59 | 12.95 | 12.22 | 12.91 | 1,534,976 | +0.13(+1.05%) |
Sep 11, 2009 | 12.46 | 12.88 | 12.39 | 12.78 | 940,077 | +0.33(+2.62%) |
Sep 10, 2009 | 11.93 | 12.45 | 11.70 | 12.45 | 1,002,290 | +0.47(+3.91%) |
Sep 09, 2009 | 11.67 | 12.02 | 11.51 | 11.98 | 894,558 | +0.33(+2.80%) |
Sep 08, 2009 | 11.20 | 11.94 | 11.14 | 11.66 | 1,412,994 | +0.89(+8.30%) |
Sep 04, 2009 | 10.65 | 10.79 | 10.43 | 10.76 | 717,407 | +0.05(+0.46%) |
Sep 03, 2009 | 10.73 | 10.75 | 10.42 | 10.71 | 841,231 | +0.14(+1.34%) |
Sep 02, 2009 | 10.83 | 11.15 | 10.56 | 10.57 | 886,051 | -0.35(-3.25%) |
Sep 01, 2009 | 11.62 | 11.85 | 10.88 | 10.93 | 1,984,876 | -0.81(-6.89%) |
Aug 31, 2009 | 11.52 | 11.81 | 11.47 | 11.74 | 1,722,830 | -0.03(-0.24%) |
Aug 28, 2009 | 11.81 | 11.91 | 11.63 | 11.76 | 1,619,047 | +0.11(+0.97%) |
Aug 27, 2009 | 11.86 | 11.86 | 11.49 | 11.65 | 1,903,887 | -0.21(-1.74%) |
Aug 26, 2009 | 11.81 | 12.01 | 11.64 | 11.86 | 1,229,120 | +0.00(+0.00%) |
Aug 25, 2009 | 11.78 | 12.06 | 11.66 | 11.86 | 1,295,276 | +0.23(+2.01%) |
Aug 24, 2009 | 11.54 | 11.90 | 11.45 | 11.62 | 1,449,770 | +0.19(+1.68%) |
Aug 21, 2009 | 11.27 | 12.06 | 11.17 | 11.43 | 2,341,332 | +0.33(+3.00%) |
Aug 20, 2009 | 10.24 | 11.13 | 10.20 | 11.10 | 1,234,406 | +0.88(+8.60%) |
Aug 19, 2009 | 10.40 | 10.46 | 10.13 | 10.22 | 1,216,810 | -0.46(-4.32%) |
Aug 18, 2009 | 10.47 | 10.79 | 10.23 | 10.68 | 1,289,892 | +0.21(+1.96%) |
Aug 17, 2009 | 10.85 | 10.85 | 10.20 | 10.47 | 1,611,841 | -0.73(-6.51%) |
Aug 14, 2009 | 11.30 | 11.34 | 10.73 | 11.20 | 1,470,398 | -0.13(-1.19%) |
Aug 13, 2009 | 11.88 | 11.93 | 11.23 | 11.34 | 1,290,590 | -0.32(-2.74%) |
Aug 12, 2009 | 11.52 | 11.95 | 11.49 | 11.66 | 1,911,163 | +0.14(+1.23%) |
Aug 11, 2009 | 11.84 | 11.91 | 11.13 | 11.52 | 1,924,580 | -0.43(-3.56%) |
Aug 10, 2009 | 12.26 | 12.38 | 11.85 | 11.94 | 1,204,910 | -0.48(-3.83%) |
Aug 07, 2009 | 12.03 | 12.76 | 11.64 | 12.42 | 2,537,205 | +0.67(+5.74%) |
Aug 06, 2009 | 12.37 | 12.71 | 11.45 | 11.74 | 2,004,179 | -0.63(-5.10%) |
Aug 05, 2009 | 11.63 | 12.39 | 11.25 | 12.37 | 1,829,856 | +0.79(+6.86%) |
Aug 04, 2009 | 10.84 | 11.80 | 10.67 | 11.58 | 1,995,586 | +0.60(+5.42%) |
Aug 03, 2009 | 10.79 | 11.07 | 10.69 | 10.98 | 1,843,675 | +0.41(+3.89%) |
Jul 31, 2009 | 10.48 | 10.72 | 10.21 | 10.57 | 2,752,927 | +0.10(+0.95%) |
Jul 30, 2009 | 9.934 | 10.65 | 9.934 | 10.47 | 1,864,894 | +0.69(+7.03%) |
Jul 29, 2009 | 9.721 | 9.856 | 9.572 | 9.785 | 1,148,825 | -0.08(-0.79%) |
Jul 28, 2009 | 9.792 | 10.23 | 9.757 | 9.863 | 1,060,518 | -0.10(-1.00%) |
Jul 27, 2009 | 9.941 | 9.998 | 9.650 | 9.962 | 808,244 | +0.09(+0.93%) |
Jul 24, 2009 | 9.842 | 9.984 | 9.530 | 9.870 | 1,359 | -0.04(-0.43%) |
Jul 23, 2009 | 9.338 | 10.18 | 9.104 | 9.913 | 2,597,082 | +0.92(+10.25%) |
Jul 22, 2009 | 8.906 | 9.246 | 8.807 | 8.991 | 739,898 | -0.04(-0.39%) |
Jul 21, 2009 | 9.246 | 9.246 | 8.771 | 9.026 | 951,094 | -0.15(-1.62%) |
Jul 20, 2009 | 9.012 | 9.204 | 8.885 | 9.175 | 1,043,448 | +0.28(+3.19%) |
Jul 17, 2009 | 9.048 | 9.104 | 8.757 | 8.892 | 1,461,371 | -0.13(-1.49%) |
Jul 16, 2009 | 8.948 | 9.112 | 8.814 | 9.026 | 1,567,575 | -0.07(-0.78%) |
Jul 15, 2009 | 8.892 | 9.260 | 8.807 | 9.097 | 1,939,992 | +0.42(+4.82%) |
Jul 14, 2009 | 8.395 | 8.821 | 8.176 | 8.679 | 1,603,120 | +0.26(+3.03%) |
Jul 13, 2009 | 8.133 | 8.473 | 8.098 | 8.424 | 1,778,952 | +0.53(+6.74%) |
Jul 10, 2009 | 7.892 | 7.970 | 7.630 | 7.892 | 827,324 | -0.07(-0.89%) |
Jul 09, 2009 | 7.700 | 8.168 | 7.601 | 7.963 | 1,509,489 | +0.35(+4.56%) |
Jul 08, 2009 | 7.920 | 8.012 | 7.332 | 7.615 | 2,142,672 | -0.26(-3.33%) |
Jul 07, 2009 | 8.176 | 8.218 | 7.842 | 7.878 | 1,529,755 | -0.31(-3.81%) |
Jul 06, 2009 | 8.034 | 8.225 | 7.807 | 8.190 | 1,587,876 | +0.21(+2.58%) |
Jul 02, 2009 | 8.558 | 8.629 | 7.984 | 7.984 | 1,637,863 | -0.79(-9.05%) |
Jul 01, 2009 | 8.849 | 8.991 | 8.636 | 8.778 | 1,596,705 | +0.03(+0.32%) |
Jun 30, 2009 | 8.580 | 8.792 | 8.431 | 8.750 | 1,237,341 | +0.15(+1.73%) |
Jun 29, 2009 | 8.722 | 8.927 | 8.537 | 8.601 | 1,253,045 | -0.22(-2.49%) |
Jun 26, 2009 | 8.502 | 8.863 | 8.353 | 8.821 | 1,932,781 | +0.34(+4.01%) |
Jun 25, 2009 | 8.183 | 8.488 | 8.140 | 8.480 | 2,191,517 | +0.40(+5.00%) |
Jun 24, 2009 | 7.998 | 8.303 | 7.849 | 8.076 | 1,050,838 | +0.24(+3.08%) |
Jun 23, 2009 | 8.105 | 8.225 | 7.786 | 7.835 | 1,697,713 | -0.13(-1.69%) |
Jun 22, 2009 | 8.388 | 8.473 | 7.920 | 7.970 | 1,902,368 | -0.67(-7.72%) |
Jun 19, 2009 | 8.608 | 8.722 | 8.445 | 8.636 | 2,700,927 | +0.23(+2.78%) |
Jun 18, 2009 | 8.566 | 8.686 | 8.303 | 8.402 | 1,398,992 | -0.17(-1.99%) |
Jun 17, 2009 | 9.076 | 9.090 | 8.402 | 8.573 | 2,067,126 | -0.52(-5.69%) |
Jun 16, 2009 | 9.431 | 9.516 | 8.966 | 9.090 | 1,712,628 | -0.18(-1.91%) |
Jun 15, 2009 | 9.785 | 9.941 | 8.842 | 9.268 | 4,191,744 | -0.80(-7.96%) |
Jun 12, 2009 | 10.03 | 10.29 | 9.927 | 10.07 | 2,382,721 | +0.06(+0.57%) |
Jun 11, 2009 | 10.42 | 10.45 | 10.00 | 10.01 | 4,317,990 | -0.42(-4.01%) |
Jun 10, 2009 | 10.56 | 10.64 | 10.15 | 10.43 | 15,363,528 | -1.05(-9.14%) |
Jun 09, 2009 | 11.35 | 11.58 | 11.15 | 11.48 | 1,426,124 | +0.25(+2.21%) |
Jun 08, 2009 | 11.54 | 11.60 | 11.03 | 11.23 | 1,131,180 | -0.64(-5.38%) |
Jun 05, 2009 | 11.67 | 12.22 | 11.47 | 11.87 | 1,654,358 | +0.26(+2.20%) |
Jun 04, 2009 | 11.04 | 11.66 | 10.79 | 11.61 | 1,853,384 | +0.73(+6.71%) |
Jun 03, 2009 | 10.96 | 11.09 | 10.51 | 10.88 | 1,361,223 | -0.22(-1.98%) |
Jun 02, 2009 | 10.81 | 11.38 | 10.54 | 11.10 | 1,747,956 | +0.16(+1.42%) |
Jun 01, 2009 | 9.970 | 11.12 | 9.828 | 10.95 | 2,860,863 | +1.25(+12.87%) |
May 29, 2009 | 9.572 | 9.899 | 9.310 | 9.700 | 3,698,161 | +0.19(+2.01%) |
May 28, 2009 | 9.055 | 9.551 | 8.729 | 9.509 | 2,276,550 | +0.66(+7.45%) |
May 27, 2009 | 9.438 | 9.721 | 8.807 | 8.849 | 2,004,592 | -0.68(-7.14%) |
May 26, 2009 | 8.367 | 9.714 | 8.324 | 9.530 | 2,210,234 | +0.99(+11.54%) |
May 22, 2009 | 9.112 | 9.147 | 8.473 | 8.544 | 1,441,991 | -0.49(-5.42%) |
May 21, 2009 | 9.034 | 9.190 | 8.615 | 9.034 | 1,215,810 | -0.26(-2.75%) |
May 20, 2009 | 9.232 | 9.707 | 9.218 | 9.289 | 1,955,895 | +0.33(+3.64%) |
May 19, 2009 | 8.963 | 9.310 | 8.773 | 8.963 | 1,366,990 | -0.14(-1.56%) |
May 18, 2009 | 8.154 | 9.190 | 8.043 | 9.104 | 2,270,514 | +1.12(+14.03%) |
May 15, 2009 | 8.381 | 8.530 | 7.757 | 7.984 | 1,603,075 | -0.50(-5.85%) |
May 14, 2009 | 8.098 | 8.615 | 7.672 | 8.480 | 1,904,927 | +0.43(+5.28%) |
May 13, 2009 | 8.863 | 8.899 | 7.856 | 8.055 | 2,618,627 | -1.12(-12.21%) |
May 12, 2009 | 9.849 | 10.24 | 8.828 | 9.175 | 1,416,220 | -0.58(-5.96%) |
May 11, 2009 | 9.934 | 10.19 | 9.650 | 9.757 | 1,599,142 | -0.77(-7.34%) |
May 08, 2009 | 9.757 | 10.63 | 9.537 | 10.53 | 2,340,490 | +1.05(+11.07%) |
May 07, 2009 | 10.79 | 11.04 | 9.090 | 9.480 | 2,169,665 | -0.97(-9.29%) |
May 06, 2009 | 10.01 | 10.45 | 9.714 | 10.45 | 2,159,800 | +0.62(+6.27%) |
May 05, 2009 | 10.55 | 10.55 | 9.686 | 9.835 | 2,428,612 | -0.57(-5.45%) |
May 04, 2009 | 9.700 | 10.61 | 9.686 | 10.40 | 3,651,020 | +1.79(+20.84%) |