Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.88 | 13.02 | 12.86 | 12.95 | 3,834,029 | +0.03(+0.26%) |
Mar 30, 2010 | 13.01 | 13.05 | 12.90 | 12.91 | 3,753,617 | -0.08(-0.58%) |
Mar 29, 2010 | 13.06 | 13.06 | 12.88 | 12.99 | 4,201,997 | -0.02(-0.12%) |
Mar 26, 2010 | 12.89 | 13.07 | 12.86 | 13.01 | 7,708,708 | +0.17(+1.32%) |
Mar 25, 2010 | 13.01 | 13.07 | 12.83 | 12.84 | 6,517,830 | -0.07(-0.56%) |
Mar 24, 2010 | 13.02 | 13.07 | 12.89 | 12.91 | 4,791,073 | -0.17(-1.33%) |
Mar 23, 2010 | 12.97 | 13.08 | 12.93 | 13.08 | 4,755,320 | +0.13(+0.98%) |
Mar 22, 2010 | 12.81 | 13.06 | 12.77 | 12.96 | 5,283,971 | +0.08(+0.62%) |
Mar 19, 2010 | 12.94 | 12.96 | 12.85 | 12.88 | 6,621,535 | -0.02(-0.19%) |
Mar 18, 2010 | 12.98 | 13.08 | 12.81 | 12.90 | 5,694,599 | -0.09(-0.66%) |
Mar 17, 2010 | 12.92 | 13.02 | 12.91 | 12.99 | 5,290,600 | +0.08(+0.64%) |
Mar 16, 2010 | 12.90 | 12.92 | 12.83 | 12.90 | 3,295,079 | +0.03(+0.21%) |
Mar 15, 2010 | 12.80 | 12.88 | 12.75 | 12.88 | 5,414,644 | +0.01(+0.10%) |
Mar 12, 2010 | 12.92 | 12.92 | 12.77 | 12.86 | 2,973,102 | -0.03(-0.21%) |
Mar 11, 2010 | 12.86 | 12.89 | 12.74 | 12.89 | 3,699,524 | -0.02(-0.19%) |
Mar 10, 2010 | 12.86 | 12.92 | 12.82 | 12.92 | 3,971,914 | +0.03(+0.25%) |
Mar 09, 2010 | 12.89 | 12.92 | 12.85 | 12.88 | 4,435,045 | -0.04(-0.31%) |
Mar 08, 2010 | 12.74 | 12.92 | 12.74 | 12.92 | 4,767,576 | +0.20(+1.55%) |
Mar 05, 2010 | 12.56 | 12.76 | 12.52 | 12.73 | 4,156,793 | +0.23(+1.82%) |
Mar 04, 2010 | 12.48 | 12.57 | 12.41 | 12.50 | 3,687,700 | +0.02(+0.15%) |
Mar 03, 2010 | 12.52 | 12.52 | 12.42 | 12.48 | 5,133,933 | -0.04(-0.29%) |
Mar 02, 2010 | 12.50 | 12.54 | 12.47 | 12.52 | 4,738,329 | +0.02(+0.15%) |
Mar 01, 2010 | 12.41 | 12.50 | 12.36 | 12.50 | 4,323,318 | +0.09(+0.75%) |
Feb 26, 2010 | 12.34 | 12.46 | 12.29 | 12.40 | 4,684,296 | +0.02(+0.16%) |
Feb 25, 2010 | 12.14 | 12.39 | 12.14 | 12.39 | 3,778,523 | +0.09(+0.77%) |
Feb 24, 2010 | 12.18 | 12.30 | 12.12 | 12.29 | 2,950,011 | +0.14(+1.19%) |
Feb 23, 2010 | 12.24 | 12.27 | 12.08 | 12.15 | 4,629,952 | -0.15(-1.23%) |
Feb 22, 2010 | 12.31 | 12.35 | 12.28 | 12.30 | 2,807,121 | +0.01(+0.09%) |
Feb 19, 2010 | 12.26 | 12.31 | 12.17 | 12.29 | 4,539,759 | +0.04(+0.30%) |
Feb 18, 2010 | 12.26 | 12.30 | 12.15 | 12.25 | 4,760,617 | -0.02(-0.18%) |
Feb 17, 2010 | 12.14 | 12.28 | 12.14 | 12.27 | 6,790,501 | +0.17(+1.42%) |
Feb 16, 2010 | 11.92 | 12.11 | 11.89 | 12.10 | 5,058,430 | +0.25(+2.08%) |
Feb 12, 2010 | 11.78 | 11.85 | 11.85 | 11.85 | 28,427,142 | -0.07(-0.55%) |
Feb 11, 2010 | 11.89 | 11.98 | 11.77 | 11.92 | 11,910,967 | +0.31(+2.64%) |
Feb 10, 2010 | 11.60 | 11.73 | 11.56 | 11.61 | 5,835,099 | -0.01(-0.10%) |
Feb 09, 2010 | 11.51 | 11.66 | 11.50 | 11.62 | 3,650,129 | +0.18(+1.54%) |
Feb 08, 2010 | 11.44 | 11.64 | 11.42 | 11.45 | 3,365,302 | -0.02(-0.15%) |
Feb 05, 2010 | 11.42 | 11.50 | 11.26 | 11.47 | 8,080,183 | -0.00(-0.04%) |
Feb 04, 2010 | 11.57 | 11.60 | 11.40 | 11.47 | 7,241,891 | -0.19(-1.62%) |
Feb 03, 2010 | 11.77 | 11.79 | 11.59 | 11.66 | 4,398,871 | -0.23(-1.95%) |
Feb 02, 2010 | 11.72 | 11.90 | 11.68 | 11.89 | 3,885,552 | +0.20(+1.69%) |
Feb 01, 2010 | 11.59 | 11.71 | 11.54 | 11.69 | 2,225,940 | +0.15(+1.28%) |
Jan 29, 2010 | 11.64 | 11.78 | 11.52 | 11.55 | 2,785,388 | -0.08(-0.66%) |
Jan 28, 2010 | 11.78 | 11.80 | 11.61 | 11.62 | 4,679,786 | -0.11(-0.92%) |
Jan 27, 2010 | 11.60 | 11.76 | 11.58 | 11.73 | 3,662,960 | +0.13(+1.13%) |
Jan 26, 2010 | 11.57 | 11.64 | 11.51 | 11.60 | 3,356,326 | +0.03(+0.26%) |
Jan 25, 2010 | 11.69 | 11.70 | 11.52 | 11.57 | 4,399,882 | -0.04(-0.37%) |
Jan 22, 2010 | 11.94 | 11.99 | 11.61 | 11.61 | 5,771,492 | -0.32(-2.66%) |
Jan 21, 2010 | 12.03 | 12.07 | 11.93 | 11.93 | 7,000,018 | -0.07(-0.61%) |
Jan 20, 2010 | 11.98 | 12.03 | 11.89 | 12.00 | 3,754,176 | -0.04(-0.36%) |
Jan 19, 2010 | 11.95 | 12.06 | 11.95 | 12.05 | 3,061,700 | +0.08(+0.71%) |
Jan 15, 2010 | 12.03 | 11.96 | 11.96 | 11.96 | 17,503,414 | -0.07(-0.56%) |
Jan 14, 2010 | 12.07 | 12.11 | 11.93 | 12.03 | 5,122,986 | -0.02(-0.13%) |
Jan 13, 2010 | 11.95 | 12.06 | 11.89 | 12.05 | 3,666,541 | +0.10(+0.86%) |
Jan 12, 2010 | 12.04 | 12.14 | 11.84 | 11.94 | 4,034,792 | -0.13(-1.05%) |
Jan 11, 2010 | 12.17 | 12.21 | 11.92 | 12.07 | 3,504,993 | -0.04(-0.30%) |
Jan 08, 2010 | 12.16 | 12.19 | 12.06 | 12.11 | 4,585,402 | -0.06(-0.53%) |
Jan 07, 2010 | 11.89 | 12.20 | 11.89 | 12.17 | 4,123,233 | +0.23(+1.93%) |
Jan 06, 2010 | 11.99 | 12.00 | 11.84 | 11.94 | 4,529,005 | -0.05(-0.40%) |
Jan 05, 2010 | 11.78 | 12.06 | 11.61 | 11.99 | 6,417,733 | +0.22(+1.91%) |
Jan 04, 2010 | 11.86 | 11.86 | 11.71 | 11.76 | 3,184,267 | +0.02(+0.19%) |
Dec 31, 2009 | 11.94 | 11.74 | 11.74 | 11.74 | 5,369,543 | -0.16(-1.35%) |
Dec 30, 2009 | 11.85 | 11.94 | 11.80 | 11.90 | 1,658,607 | +0.02(+0.15%) |
Dec 29, 2009 | 11.84 | 11.90 | 11.81 | 11.88 | 1,463,799 | +0.06(+0.54%) |
Dec 28, 2009 | 11.82 | 11.88 | 11.77 | 11.82 | 1,279,346 | -0.00(-0.04%) |
Dec 24, 2009 | 11.81 | 11.87 | 11.78 | 11.82 | 701,920 | +0.04(+0.30%) |
Dec 23, 2009 | 11.81 | 11.83 | 11.73 | 11.79 | 1,816,375 | -0.00(-0.03%) |
Dec 22, 2009 | 11.73 | 11.79 | 11.65 | 11.79 | 2,305,996 | +0.03(+0.26%) |
Dec 21, 2009 | 11.58 | 11.80 | 11.58 | 11.76 | 2,903,770 | +0.17(+1.42%) |
Dec 18, 2009 | 11.65 | 11.73 | 11.45 | 11.60 | 4,554,181 | -0.01(-0.07%) |
Dec 17, 2009 | 11.63 | 11.70 | 11.56 | 11.61 | 3,537,180 | -0.13(-1.15%) |
Dec 16, 2009 | 11.74 | 11.83 | 11.71 | 11.74 | 2,781,577 | +0.01(+0.08%) |
Dec 15, 2009 | 11.79 | 11.81 | 11.62 | 11.73 | 3,143,179 | -0.11(-0.89%) |
Dec 14, 2009 | 11.80 | 11.86 | 11.79 | 11.84 | 3,308,619 | +0.07(+0.61%) |
Dec 11, 2009 | 11.64 | 11.79 | 11.56 | 11.76 | 3,550,486 | +0.22(+1.93%) |
Dec 10, 2009 | 11.55 | 11.65 | 11.45 | 11.54 | 2,567,344 | +0.11(+0.95%) |
Dec 09, 2009 | 11.44 | 11.47 | 11.34 | 11.43 | 3,058,936 | -0.06(-0.52%) |
Dec 08, 2009 | 11.53 | 11.57 | 11.43 | 11.49 | 3,606,277 | -0.07(-0.64%) |
Dec 07, 2009 | 11.64 | 11.70 | 11.52 | 11.56 | 4,162,307 | -0.07(-0.63%) |
Dec 04, 2009 | 11.79 | 11.87 | 11.57 | 11.64 | 9,979,223 | -0.13(-1.10%) |
Dec 03, 2009 | 11.99 | 11.99 | 11.74 | 11.77 | 4,768,632 | -0.26(-2.20%) |
Dec 02, 2009 | 11.92 | 12.15 | 11.90 | 12.03 | 5,635,756 | +0.15(+1.28%) |
Dec 01, 2009 | 11.80 | 11.95 | 11.78 | 11.88 | 5,924,400 | +0.22(+1.91%) |
Nov 30, 2009 | 11.62 | 11.68 | 11.44 | 11.66 | 5,497,326 | +0.06(+0.55%) |
Nov 27, 2009 | 11.54 | 11.70 | 11.40 | 11.59 | 2,751,878 | -0.20(-1.69%) |
Nov 25, 2009 | 11.64 | 11.82 | 11.64 | 11.79 | 3,787,493 | +0.15(+1.32%) |
Nov 24, 2009 | 11.81 | 11.83 | 11.50 | 11.64 | 7,364,165 | -0.10(-0.89%) |
Nov 23, 2009 | 11.79 | 11.87 | 11.70 | 11.74 | 5,852,877 | +0.13(+1.09%) |
Nov 20, 2009 | 11.71 | 11.78 | 11.55 | 11.62 | 7,305,498 | -0.15(-1.31%) |
Nov 19, 2009 | 11.76 | 11.88 | 11.68 | 11.77 | 4,529,473 | -0.07(-0.61%) |
Nov 18, 2009 | 11.87 | 11.97 | 11.77 | 11.84 | 4,938,776 | -0.03(-0.23%) |
Nov 17, 2009 | 12.09 | 12.09 | 11.77 | 11.87 | 6,206,825 | -0.24(-1.99%) |
Nov 16, 2009 | 12.10 | 12.16 | 12.04 | 12.11 | 5,130,022 | +0.17(+1.42%) |
Nov 13, 2009 | 11.86 | 11.99 | 11.79 | 11.94 | 5,694,117 | +0.03(+0.27%) |
Nov 12, 2009 | 12.24 | 12.24 | 11.85 | 11.91 | 5,691,048 | -0.30(-2.47%) |
Nov 11, 2009 | 12.17 | 12.39 | 12.11 | 12.21 | 4,538,044 | +0.05(+0.40%) |
Nov 10, 2009 | 12.28 | 12.36 | 12.02 | 12.16 | 4,509,262 | -0.12(-0.97%) |
Nov 09, 2009 | 12.00 | 12.30 | 11.98 | 12.28 | 5,049,273 | +0.34(+2.86%) |
Nov 06, 2009 | 11.88 | 11.99 | 11.78 | 11.94 | 3,838,250 | -0.01(-0.11%) |
Nov 05, 2009 | 11.55 | 11.95 | 11.55 | 11.95 | 11,054,866 | +0.47(+4.13%) |
Nov 04, 2009 | 11.65 | 11.67 | 11.45 | 11.48 | 6,104,793 | -0.13(-1.09%) |
Nov 03, 2009 | 11.42 | 11.69 | 11.41 | 11.60 | 8,716,257 | +0.09(+0.78%) |
Nov 02, 2009 | 11.45 | 11.62 | 11.25 | 11.51 | 6,298,110 | +0.13(+1.10%) |
Oct 30, 2009 | 11.48 | 11.65 | 11.32 | 11.39 | 11,477,112 | -0.09(-0.81%) |
Oct 29, 2009 | 11.41 | 11.49 | 11.37 | 11.48 | 9,622,374 | +0.14(+1.26%) |
Oct 28, 2009 | 11.78 | 11.80 | 11.28 | 11.34 | 11,406,388 | -0.42(-3.57%) |
Oct 27, 2009 | 11.86 | 12.04 | 11.57 | 11.76 | 23,848,022 | -0.82(-6.55%) |
Oct 26, 2009 | 12.55 | 12.79 | 12.52 | 12.58 | 12,518,441 | +0.03(+0.22%) |
Oct 23, 2009 | 12.55 | 12.59 | 12.50 | 12.56 | 6,721,217 | +0.03(+0.22%) |
Oct 22, 2009 | 12.20 | 12.55 | 12.15 | 12.53 | 6,032,664 | +0.38(+3.14%) |
Oct 21, 2009 | 12.43 | 12.48 | 12.15 | 12.15 | 5,385,843 | -0.28(-2.26%) |
Oct 20, 2009 | 12.40 | 12.49 | 12.39 | 12.43 | 7,994,768 | +0.09(+0.69%) |
Oct 19, 2009 | 12.28 | 12.52 | 12.23 | 12.34 | 5,012,220 | +0.14(+1.12%) |
Oct 16, 2009 | 12.28 | 12.29 | 12.09 | 12.21 | 3,252,772 | -0.15(-1.22%) |
Oct 15, 2009 | 12.16 | 12.39 | 12.15 | 12.36 | 4,936,175 | +0.13(+1.04%) |
Oct 14, 2009 | 12.07 | 12.31 | 12.06 | 12.23 | 5,088,185 | +0.25(+2.13%) |
Oct 13, 2009 | 12.13 | 12.13 | 11.93 | 11.98 | 4,974,020 | -0.08(-0.70%) |
Oct 12, 2009 | 12.06 | 12.14 | 12.01 | 12.06 | 2,929,058 | +0.08(+0.63%) |
Oct 09, 2009 | 12.05 | 12.06 | 11.91 | 11.98 | 4,095,237 | -0.04(-0.37%) |
Oct 08, 2009 | 11.74 | 12.11 | 11.68 | 12.03 | 7,569,840 | +0.39(+3.32%) |
Oct 07, 2009 | 11.47 | 11.66 | 11.45 | 11.64 | 3,766,303 | +0.15(+1.30%) |
Oct 06, 2009 | 11.42 | 11.59 | 11.39 | 11.49 | 3,271,485 | +0.14(+1.26%) |
Oct 05, 2009 | 11.07 | 11.37 | 11.07 | 11.35 | 3,962,277 | +0.26(+2.39%) |
Oct 02, 2009 | 11.10 | 11.15 | 11.00 | 11.09 | 3,666,198 | -0.08(-0.69%) |
Oct 01, 2009 | 11.55 | 11.62 | 11.16 | 11.16 | 5,730,640 | -0.45(-3.85%) |
Sep 30, 2009 | 11.73 | 11.78 | 11.52 | 11.61 | 5,883,792 | -0.12(-1.05%) |
Sep 29, 2009 | 11.49 | 11.82 | 11.49 | 11.73 | 5,000,755 | +0.26(+2.23%) |
Sep 28, 2009 | 11.27 | 11.55 | 11.26 | 11.48 | 2,504,061 | +0.21(+1.89%) |
Sep 25, 2009 | 11.26 | 11.46 | 11.23 | 11.27 | 4,624,226 | -0.07(-0.65%) |
Sep 24, 2009 | 11.36 | 11.52 | 11.34 | 11.34 | 6,861,644 | +0.00(+0.00%) |
Sep 23, 2009 | 11.53 | 11.59 | 11.34 | 11.34 | 5,685,640 | -0.17(-1.45%) |
Sep 22, 2009 | 11.61 | 11.65 | 11.48 | 11.51 | 3,385,656 | -0.07(-0.58%) |
Sep 21, 2009 | 11.58 | 11.70 | 11.47 | 11.57 | 3,663,915 | -0.07(-0.63%) |
Sep 18, 2009 | 11.68 | 11.70 | 11.59 | 11.65 | 3,596,814 | -0.01(-0.07%) |
Sep 17, 2009 | 11.71 | 11.83 | 11.60 | 11.65 | 4,910,150 | +0.11(+0.99%) |
Sep 16, 2009 | 11.56 | 11.72 | 11.46 | 11.54 | 5,287,372 | -0.02(-0.14%) |
Sep 15, 2009 | 11.58 | 11.69 | 11.47 | 11.56 | 5,290,497 | -0.03(-0.29%) |
Sep 14, 2009 | 11.35 | 11.60 | 11.29 | 11.59 | 3,897,622 | +0.15(+1.35%) |
Sep 11, 2009 | 11.43 | 11.52 | 11.35 | 11.44 | 4,464,662 | +0.04(+0.39%) |
Sep 10, 2009 | 11.26 | 11.40 | 11.19 | 11.39 | 4,386,021 | +0.13(+1.17%) |
Sep 09, 2009 | 11.13 | 11.31 | 11.10 | 11.26 | 4,971,818 | +0.12(+1.09%) |
Sep 08, 2009 | 11.16 | 11.24 | 11.04 | 11.14 | 6,161,551 | +0.03(+0.27%) |
Sep 04, 2009 | 11.00 | 11.15 | 10.93 | 11.11 | 5,525,296 | +0.08(+0.68%) |
Sep 03, 2009 | 11.04 | 11.04 | 10.86 | 11.03 | 5,747,152 | +0.01(+0.13%) |
Sep 02, 2009 | 10.90 | 11.11 | 10.90 | 11.02 | 9,443,042 | +0.08(+0.70%) |
Sep 01, 2009 | 11.11 | 11.31 | 10.90 | 10.94 | 6,796,252 | -0.21(-1.88%) |
Aug 31, 2009 | 11.30 | 11.31 | 11.11 | 11.15 | 6,744,410 | -0.23(-2.06%) |
Aug 28, 2009 | 11.16 | 11.42 | 11.15 | 11.39 | 11,039,065 | +0.30(+2.72%) |
Aug 27, 2009 | 11.05 | 11.15 | 10.87 | 11.08 | 6,474,704 | +0.03(+0.28%) |
Aug 26, 2009 | 10.80 | 11.07 | 10.69 | 11.05 | 9,342,525 | +0.32(+2.99%) |
Aug 25, 2009 | 10.63 | 10.79 | 10.60 | 10.73 | 5,136,609 | +0.15(+1.39%) |
Aug 24, 2009 | 10.77 | 10.88 | 10.56 | 10.59 | 5,767,387 | -0.16(-1.52%) |
Aug 21, 2009 | 10.65 | 10.80 | 10.60 | 10.75 | 4,884,126 | +0.08(+0.71%) |
Aug 20, 2009 | 10.65 | 10.74 | 10.58 | 10.67 | 3,543,281 | +0.09(+0.86%) |
Aug 19, 2009 | 10.46 | 10.64 | 10.41 | 10.58 | 4,255,531 | +0.09(+0.84%) |
Aug 18, 2009 | 10.34 | 10.51 | 10.28 | 10.49 | 3,564,433 | +0.24(+2.36%) |
Aug 17, 2009 | 10.40 | 10.47 | 10.23 | 10.25 | 4,343,410 | -0.27(-2.56%) |
Aug 14, 2009 | 10.71 | 10.77 | 10.43 | 10.52 | 4,430,672 | -0.23(-2.10%) |
Aug 13, 2009 | 10.67 | 10.75 | 10.47 | 10.75 | 3,556,243 | +0.07(+0.65%) |
Aug 12, 2009 | 10.61 | 10.79 | 10.56 | 10.68 | 4,305,553 | +0.02(+0.15%) |
Aug 11, 2009 | 10.71 | 10.71 | 10.51 | 10.66 | 4,332,887 | -0.09(-0.88%) |
Aug 10, 2009 | 10.95 | 10.99 | 10.67 | 10.76 | 4,468,691 | -0.28(-2.54%) |
Aug 07, 2009 | 10.73 | 11.10 | 10.70 | 11.04 | 7,579,976 | +0.39(+3.64%) |
Aug 06, 2009 | 10.63 | 10.74 | 10.55 | 10.65 | 4,300,469 | +0.02(+0.17%) |
Aug 05, 2009 | 10.60 | 10.68 | 10.50 | 10.63 | 4,744,273 | +0.03(+0.30%) |
Aug 04, 2009 | 10.45 | 10.62 | 10.34 | 10.60 | 5,015,389 | +0.15(+1.44%) |
Aug 03, 2009 | 10.43 | 10.54 | 10.38 | 10.45 | 5,020,211 | +0.08(+0.76%) |
Jul 31, 2009 | 10.34 | 10.50 | 10.30 | 10.37 | 4,084,190 | +0.01(+0.06%) |
Jul 30, 2009 | 10.30 | 10.47 | 10.26 | 10.36 | 5,933,202 | +0.15(+1.47%) |
Jul 29, 2009 | 10.46 | 10.52 | 10.14 | 10.21 | 8,652,949 | -0.32(-3.07%) |
Jul 28, 2009 | 10.52 | 10.65 | 10.49 | 10.54 | 6,046,799 | +0.03(+0.24%) |
Jul 27, 2009 | 10.40 | 10.59 | 10.36 | 10.51 | 7,359,718 | +0.05(+0.44%) |
Jul 24, 2009 | 10.26 | 10.47 | 10.25 | 10.47 | 5,414 | +0.09(+0.85%) |
Jul 23, 2009 | 9.971 | 10.49 | 9.874 | 10.38 | 8,150,259 | +0.45(+4.54%) |
Jul 22, 2009 | 10.08 | 10.52 | 9.866 | 9.926 | 20,494,278 | +0.21(+2.20%) |
Jul 21, 2009 | 9.904 | 9.918 | 9.547 | 9.713 | 6,920,111 | -0.09(-0.96%) |
Jul 20, 2009 | 9.672 | 9.861 | 9.571 | 9.808 | 5,639,093 | +0.19(+1.98%) |
Jul 17, 2009 | 9.659 | 9.707 | 9.539 | 9.617 | 4,473,763 | -0.08(-0.81%) |
Jul 16, 2009 | 9.529 | 9.737 | 9.426 | 9.696 | 5,792,120 | +0.09(+0.95%) |
Jul 15, 2009 | 9.232 | 9.614 | 9.203 | 9.604 | 8,540,076 | +0.49(+5.40%) |
Jul 14, 2009 | 8.982 | 9.141 | 8.953 | 9.112 | 4,183,503 | +0.08(+0.87%) |
Jul 13, 2009 | 8.889 | 9.058 | 8.862 | 9.034 | 4,618,824 | +0.27(+3.05%) |
Jul 10, 2009 | 8.650 | 8.881 | 8.642 | 8.766 | 5,233,427 | +0.08(+0.90%) |
Jul 09, 2009 | 8.867 | 8.867 | 8.660 | 8.687 | 5,629,050 | -0.13(-1.42%) |
Jul 08, 2009 | 8.713 | 8.852 | 8.628 | 8.812 | 6,242,874 | +0.19(+2.23%) |
Jul 07, 2009 | 8.759 | 8.798 | 8.607 | 8.620 | 6,576,181 | -0.19(-2.11%) |
Jul 06, 2009 | 8.658 | 8.827 | 8.596 | 8.806 | 4,800,096 | +0.22(+2.62%) |
Jul 02, 2009 | 8.868 | 8.952 | 8.581 | 8.581 | 5,625,950 | -0.37(-4.14%) |
Jul 01, 2009 | 8.923 | 9.112 | 8.910 | 8.952 | 6,212,265 | +0.08(+0.89%) |
Jun 30, 2009 | 8.892 | 9.051 | 8.852 | 8.873 | 4,331,527 | -0.04(-0.41%) |
Jun 29, 2009 | 8.931 | 8.974 | 8.721 | 8.910 | 7,404,961 | -0.01(-0.09%) |
Jun 26, 2009 | 8.992 | 9.011 | 8.897 | 8.918 | 10,815,027 | -0.08(-0.93%) |
Jun 25, 2009 | 9.024 | 9.042 | 8.944 | 9.002 | 9,078,097 | +0.03(+0.30%) |
Jun 24, 2009 | 8.995 | 9.111 | 8.942 | 8.974 | 6,594,096 | +0.03(+0.36%) |
Jun 23, 2009 | 9.232 | 9.232 | 8.889 | 8.942 | 8,372,314 | -0.27(-2.91%) |
Jun 22, 2009 | 9.401 | 9.415 | 9.189 | 9.210 | 7,539,967 | -0.29(-3.04%) |
Jun 19, 2009 | 9.208 | 9.524 | 9.138 | 9.498 | 18,674,316 | +0.41(+4.50%) |
Jun 18, 2009 | 8.995 | 9.239 | 8.929 | 9.090 | 7,609,506 | +0.09(+0.96%) |
Jun 17, 2009 | 9.023 | 9.147 | 8.835 | 9.003 | 13,814,866 | -0.04(-0.43%) |
Jun 16, 2009 | 9.247 | 9.340 | 9.034 | 9.042 | 9,912,902 | -0.13(-1.45%) |
Jun 15, 2009 | 9.319 | 9.319 | 9.138 | 9.175 | 7,279,106 | -0.19(-2.00%) |
Jun 12, 2009 | 9.489 | 9.511 | 9.322 | 9.362 | 7,634,745 | -0.15(-1.53%) |
Jun 11, 2009 | 9.505 | 9.614 | 9.465 | 9.508 | 9,597,329 | +0.00(+0.03%) |
Jun 10, 2009 | 9.598 | 9.627 | 9.372 | 9.505 | 6,541,555 | -0.04(-0.47%) |
Jun 09, 2009 | 9.364 | 9.604 | 9.330 | 9.550 | 7,083,306 | +0.23(+2.51%) |
Jun 08, 2009 | 9.329 | 9.378 | 9.228 | 9.316 | 6,873,889 | -0.10(-1.11%) |
Jun 05, 2009 | 9.489 | 9.697 | 9.338 | 9.420 | 7,771,734 | -0.14(-1.48%) |
Jun 04, 2009 | 9.556 | 9.561 | 9.375 | 9.561 | 7,045,922 | -0.03(-0.35%) |
Jun 03, 2009 | 9.518 | 9.603 | 9.409 | 9.595 | 8,329,804 | +0.04(+0.45%) |
Jun 02, 2009 | 9.535 | 9.619 | 9.460 | 9.551 | 10,861,237 | -0.00(-0.05%) |
Jun 01, 2009 | 9.220 | 9.619 | 9.220 | 9.556 | 6,508,488 | +0.45(+4.91%) |
May 29, 2009 | 8.934 | 9.203 | 8.884 | 9.109 | 14,360,541 | +0.20(+2.21%) |
May 28, 2009 | 9.059 | 9.112 | 8.753 | 8.912 | 8,217,135 | -0.10(-1.16%) |
May 27, 2009 | 9.205 | 9.316 | 8.971 | 9.016 | 6,398,564 | -0.21(-2.23%) |
May 26, 2009 | 8.692 | 9.260 | 8.655 | 9.221 | 7,067,630 | +0.46(+5.29%) |
May 22, 2009 | 8.822 | 8.868 | 8.540 | 8.758 | 5,458,776 | +0.02(+0.18%) |
May 21, 2009 | 8.727 | 8.905 | 8.663 | 8.742 | 6,790,981 | -0.09(-1.07%) |
May 20, 2009 | 8.984 | 9.114 | 8.795 | 8.836 | 7,062,234 | -0.10(-1.13%) |
May 19, 2009 | 8.971 | 9.023 | 8.828 | 8.937 | 8,523,127 | -0.03(-0.36%) |
May 18, 2009 | 8.780 | 8.969 | 8.780 | 8.969 | 6,936,036 | +0.25(+2.87%) |
May 15, 2009 | 8.713 | 8.934 | 8.665 | 8.719 | 5,931,212 | +0.00(+0.04%) |
May 14, 2009 | 8.588 | 8.931 | 8.588 | 8.716 | 6,604,931 | +0.05(+0.61%) |
May 13, 2009 | 8.772 | 8.772 | 8.578 | 8.663 | 9,315,029 | -0.21(-2.37%) |
May 12, 2009 | 9.038 | 9.136 | 8.625 | 8.873 | 10,074,537 | -0.14(-1.55%) |
May 11, 2009 | 9.228 | 9.228 | 8.977 | 9.013 | 8,340,564 | -0.30(-3.19%) |
May 08, 2009 | 9.478 | 9.478 | 9.186 | 9.309 | 9,718,462 | -0.11(-1.16%) |
May 07, 2009 | 9.619 | 9.686 | 9.372 | 9.418 | 10,476,816 | -0.09(-0.98%) |
May 06, 2009 | 9.601 | 9.651 | 9.340 | 9.511 | 12,695,845 | -0.01(-0.10%) |
May 05, 2009 | 9.617 | 9.757 | 9.503 | 9.521 | 8,728,621 | -0.09(-0.98%) |
May 04, 2009 | 9.624 | 9.646 | 9.489 | 9.615 | 8,131,427 | +0.15(+1.57%) |
May 01, 2009 | 9.523 | 9.673 | 9.434 | 9.466 | 11,259,474 | -0.04(-0.37%) |
Apr 30, 2009 | 9.457 | 9.870 | 9.321 | 9.502 | 15,387,878 | +0.18(+1.98%) |
Apr 29, 2009 | 9.710 | 9.909 | 9.178 | 9.317 | 42,439,156 | -1.47(-13.62%) |
Apr 28, 2009 | 10.58 | 10.95 | 10.44 | 10.79 | 7,412,434 | +0.19(+1.79%) |
Apr 27, 2009 | 10.88 | 10.88 | 10.52 | 10.60 | 11,041,311 | -0.45(-4.09%) |
Apr 24, 2009 | 10.90 | 11.18 | 10.82 | 11.05 | 5,955,858 | +0.24(+2.19%) |
Apr 23, 2009 | 10.93 | 11.06 | 10.65 | 10.81 | 6,751,939 | -0.12(-1.06%) |
Apr 22, 2009 | 10.58 | 11.14 | 10.55 | 10.93 | 7,125,711 | +0.28(+2.65%) |
Apr 21, 2009 | 10.28 | 10.71 | 10.10 | 10.64 | 7,685,776 | +0.41(+4.01%) |
Apr 20, 2009 | 10.41 | 10.42 | 10.13 | 10.23 | 5,576,353 | -0.40(-3.78%) |
Apr 17, 2009 | 10.45 | 10.70 | 10.40 | 10.64 | 4,845,420 | +0.16(+1.53%) |
Apr 16, 2009 | 10.21 | 10.56 | 10.19 | 10.48 | 5,300,297 | +0.25(+2.45%) |
Apr 15, 2009 | 10.24 | 10.36 | 10.08 | 10.23 | 4,437,134 | -0.08(-0.81%) |
Apr 14, 2009 | 10.43 | 10.56 | 10.24 | 10.31 | 4,110,077 | -0.26(-2.44%) |
Apr 13, 2009 | 10.53 | 10.62 | 10.44 | 10.57 | 4,739,458 | -0.02(-0.21%) |
Apr 09, 2009 | 10.28 | 10.59 | 10.20 | 10.59 | 4,889,397 | +0.52(+5.21%) |
Apr 08, 2009 | 9.954 | 10.08 | 9.827 | 10.07 | 5,165,834 | +0.21(+2.15%) |
Apr 07, 2009 | 10.00 | 10.05 | 9.672 | 9.854 | 6,951,768 | -0.29(-2.83%) |
Apr 06, 2009 | 10.24 | 10.29 | 9.933 | 10.14 | 8,569,668 | -0.18(-1.72%) |
Apr 03, 2009 | 9.867 | 10.32 | 9.824 | 10.32 | 9,643,714 | +0.48(+4.85%) |
Apr 02, 2009 | 9.542 | 9.949 | 9.457 | 9.842 | 10,986,593 | +0.45(+4.76%) |