Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.96 | 17.11 | 16.68 | 16.71 | 311,701 | -0.33(-1.92%) |
Mar 30, 2010 | 16.91 | 17.15 | 16.84 | 17.04 | 156,956 | +0.13(+0.75%) |
Mar 29, 2010 | 16.89 | 17.08 | 16.66 | 16.91 | 180,041 | +0.00(+0.00%) |
Mar 26, 2010 | 17.01 | 17.05 | 16.76 | 16.91 | 222,529 | -0.02(-0.09%) |
Mar 25, 2010 | 17.14 | 17.21 | 16.91 | 16.93 | 324,163 | -0.10(-0.56%) |
Mar 24, 2010 | 17.29 | 17.29 | 17.00 | 17.02 | 231,686 | -0.30(-1.75%) |
Mar 23, 2010 | 17.30 | 17.39 | 17.14 | 17.32 | 178,749 | -0.02(-0.09%) |
Mar 22, 2010 | 17.38 | 17.51 | 17.21 | 17.34 | 389,685 | -0.15(-0.86%) |
Mar 19, 2010 | 17.67 | 17.67 | 17.32 | 17.49 | 469,929 | -0.09(-0.50%) |
Mar 18, 2010 | 17.43 | 17.74 | 17.33 | 17.58 | 216,302 | +0.13(+0.73%) |
Mar 17, 2010 | 17.40 | 17.64 | 17.34 | 17.45 | 258,599 | +0.11(+0.64%) |
Mar 16, 2010 | 17.24 | 17.38 | 17.08 | 17.34 | 200,859 | +0.10(+0.55%) |
Mar 15, 2010 | 17.06 | 17.29 | 16.87 | 17.24 | 467,115 | +0.18(+1.07%) |
Mar 12, 2010 | 16.82 | 17.08 | 16.70 | 17.06 | 1,083,269 | +0.36(+2.14%) |
Mar 11, 2010 | 16.70 | 16.76 | 16.58 | 16.70 | 189,314 | -0.02(-0.14%) |
Mar 10, 2010 | 16.63 | 16.73 | 16.37 | 16.73 | 234,444 | +0.05(+0.29%) |
Mar 09, 2010 | 16.49 | 16.74 | 16.45 | 16.68 | 536,251 | +0.19(+1.16%) |
Mar 08, 2010 | 16.53 | 16.55 | 16.31 | 16.49 | 234,094 | +0.02(+0.10%) |
Mar 05, 2010 | 16.24 | 16.52 | 16.22 | 16.47 | 488,395 | +0.24(+1.47%) |
Mar 04, 2010 | 16.18 | 16.27 | 16.07 | 16.23 | 554,257 | +0.02(+0.10%) |
Mar 03, 2010 | 16.26 | 16.56 | 16.17 | 16.22 | 760,778 | -0.08(-0.49%) |
Mar 02, 2010 | 16.36 | 16.40 | 16.15 | 16.30 | 866,078 | +0.00(+0.00%) |
Mar 01, 2010 | 16.03 | 16.45 | 16.03 | 16.30 | 564,735 | +0.26(+1.64%) |
Feb 26, 2010 | 15.84 | 16.18 | 15.71 | 16.03 | 659,316 | +0.17(+1.05%) |
Feb 25, 2010 | 15.43 | 15.98 | 15.41 | 15.87 | 4,774,862 | +0.30(+1.94%) |
Feb 24, 2010 | 15.92 | 16.05 | 15.56 | 15.56 | 1,463,812 | -1.00(-6.05%) |
Feb 23, 2010 | 16.70 | 16.71 | 16.20 | 16.57 | 297,187 | -0.13(-0.76%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.65 | 16.70 | 115,211 | -0.10(-0.62%) |
Feb 19, 2010 | 16.63 | 16.98 | 16.63 | 16.80 | 245,754 | +0.17(+1.00%) |
Feb 18, 2010 | 16.22 | 16.65 | 16.19 | 16.63 | 214,751 | +0.36(+2.20%) |
Feb 17, 2010 | 16.16 | 16.29 | 16.08 | 16.27 | 171,331 | +0.11(+0.69%) |
Feb 16, 2010 | 16.03 | 16.22 | 16.03 | 16.16 | 139,963 | +0.17(+1.04%) |
Feb 12, 2010 | 15.83 | 15.99 | 15.99 | 15.99 | 254,097 | +0.02(+0.10%) |
Feb 11, 2010 | 15.72 | 16.03 | 15.62 | 15.98 | 265,018 | +0.21(+1.36%) |
Feb 10, 2010 | 15.96 | 16.06 | 15.72 | 15.76 | 266,239 | -0.29(-1.79%) |
Feb 09, 2010 | 16.07 | 16.16 | 15.81 | 16.05 | 256,656 | +0.07(+0.45%) |
Feb 08, 2010 | 16.23 | 16.26 | 15.98 | 15.98 | 178,602 | -0.21(-1.33%) |
Feb 05, 2010 | 16.31 | 16.45 | 16.11 | 16.19 | 375,010 | -0.07(-0.44%) |
Feb 04, 2010 | 16.19 | 16.44 | 16.12 | 16.27 | 475,300 | -0.06(-0.34%) |
Feb 03, 2010 | 15.72 | 16.46 | 15.48 | 16.32 | 546,224 | +0.58(+3.69%) |
Feb 02, 2010 | 15.50 | 15.80 | 15.32 | 15.74 | 482,076 | +0.24(+1.54%) |
Feb 01, 2010 | 15.49 | 15.53 | 15.25 | 15.50 | 348,743 | +0.06(+0.36%) |
Jan 29, 2010 | 15.66 | 15.82 | 15.29 | 15.45 | 366,556 | -0.13(-0.82%) |
Jan 28, 2010 | 15.18 | 15.72 | 15.15 | 15.57 | 525,337 | +0.60(+3.99%) |
Jan 27, 2010 | 15.02 | 15.10 | 13.76 | 14.98 | 578,088 | +0.85(+6.03%) |
Jan 26, 2010 | 14.13 | 14.20 | 13.82 | 14.12 | 193,936 | +0.00(+0.00%) |
Jan 25, 2010 | 14.20 | 14.29 | 13.93 | 14.12 | 142,836 | -0.02(-0.17%) |
Jan 22, 2010 | 14.39 | 14.55 | 14.08 | 14.15 | 187,081 | -0.21(-1.44%) |
Jan 21, 2010 | 14.74 | 14.86 | 14.35 | 14.36 | 256,133 | -0.33(-2.22%) |
Jan 20, 2010 | 14.81 | 14.87 | 14.56 | 14.68 | 206,961 | -0.25(-1.71%) |
Jan 19, 2010 | 14.68 | 14.99 | 14.65 | 14.94 | 256,685 | +0.23(+1.57%) |
Jan 15, 2010 | 14.77 | 14.71 | 14.71 | 14.71 | 273,827 | -0.02(-0.11%) |
Jan 14, 2010 | 14.79 | 14.81 | 14.64 | 14.72 | 143,625 | -0.13(-0.86%) |
Jan 13, 2010 | 14.65 | 14.87 | 14.56 | 14.85 | 173,408 | +0.19(+1.30%) |
Jan 12, 2010 | 14.58 | 14.75 | 14.51 | 14.66 | 196,316 | -0.04(-0.27%) |
Jan 11, 2010 | 14.71 | 14.72 | 14.47 | 14.70 | 185,116 | +0.00(+0.00%) |
Jan 08, 2010 | 14.72 | 14.76 | 14.46 | 14.70 | 325,121 | -0.10(-0.70%) |
Jan 07, 2010 | 14.90 | 14.94 | 14.55 | 14.80 | 136,492 | -0.07(-0.48%) |
Jan 06, 2010 | 15.13 | 15.23 | 14.68 | 14.87 | 472,375 | -0.31(-2.04%) |
Jan 05, 2010 | 15.68 | 15.87 | 14.81 | 15.18 | 758,888 | -0.49(-3.15%) |
Jan 04, 2010 | 15.28 | 15.74 | 15.28 | 15.68 | 257,733 | +0.49(+3.20%) |
Dec 31, 2009 | 15.43 | 15.19 | 15.19 | 15.19 | 295,441 | -0.20(-1.29%) |
Dec 30, 2009 | 15.24 | 15.44 | 15.13 | 15.39 | 208,645 | +0.12(+0.78%) |
Dec 29, 2009 | 15.44 | 15.49 | 15.25 | 15.27 | 103,721 | -0.19(-1.24%) |
Dec 28, 2009 | 15.31 | 15.53 | 15.16 | 15.46 | 131,101 | +0.14(+0.94%) |
Dec 24, 2009 | 15.32 | 15.37 | 15.15 | 15.32 | 28,394 | +0.07(+0.47%) |
Dec 23, 2009 | 15.08 | 15.30 | 15.02 | 15.25 | 184,134 | +0.22(+1.48%) |
Dec 22, 2009 | 15.30 | 15.33 | 14.88 | 15.02 | 258,693 | -0.22(-1.46%) |
Dec 21, 2009 | 15.10 | 15.29 | 14.89 | 15.25 | 195,175 | +0.17(+1.11%) |
Dec 18, 2009 | 15.10 | 15.44 | 14.83 | 15.08 | 671,147 | +0.14(+0.91%) |
Dec 17, 2009 | 14.73 | 15.05 | 14.60 | 14.94 | 265,938 | +0.09(+0.59%) |
Dec 16, 2009 | 14.58 | 15.02 | 14.44 | 14.86 | 314,702 | +0.40(+2.75%) |
Dec 15, 2009 | 14.71 | 14.75 | 14.45 | 14.46 | 246,915 | -0.24(-1.62%) |
Dec 14, 2009 | 14.63 | 14.84 | 14.33 | 14.70 | 172,523 | +0.21(+1.43%) |
Dec 11, 2009 | 14.49 | 14.66 | 14.28 | 14.49 | 134,713 | +0.10(+0.72%) |
Dec 10, 2009 | 14.48 | 14.66 | 14.32 | 14.39 | 345,586 | -0.09(-0.60%) |
Dec 09, 2009 | 14.55 | 14.60 | 14.28 | 14.47 | 311,610 | -0.02(-0.16%) |
Dec 08, 2009 | 14.52 | 14.81 | 14.25 | 14.50 | 676,012 | -0.14(-0.92%) |
Dec 07, 2009 | 14.82 | 14.89 | 14.61 | 14.63 | 317,897 | -0.18(-1.24%) |
Dec 04, 2009 | 14.58 | 15.06 | 14.53 | 14.82 | 465,002 | +0.28(+1.92%) |
Dec 03, 2009 | 14.73 | 15.06 | 14.30 | 14.54 | 561,352 | -0.21(-1.46%) |
Dec 02, 2009 | 14.97 | 15.33 | 14.52 | 14.75 | 457,369 | -0.25(-1.64%) |
Dec 01, 2009 | 15.32 | 15.59 | 14.74 | 15.00 | 895,362 | -0.41(-2.63%) |
Nov 30, 2009 | 12.97 | 15.45 | 12.97 | 15.41 | 1,460,595 | +2.40(+18.41%) |
Nov 27, 2009 | 13.05 | 13.30 | 13.01 | 13.01 | 85,440 | -0.37(-2.79%) |
Nov 25, 2009 | 13.53 | 13.57 | 13.38 | 13.38 | 105,654 | -0.13(-0.94%) |
Nov 24, 2009 | 13.77 | 13.77 | 13.44 | 13.51 | 151,675 | -0.29(-2.13%) |
Nov 23, 2009 | 13.54 | 13.91 | 13.54 | 13.81 | 161,280 | +0.41(+3.09%) |
Nov 20, 2009 | 13.35 | 13.55 | 13.31 | 13.39 | 117,401 | +0.00(+0.00%) |
Nov 19, 2009 | 13.65 | 13.74 | 13.24 | 13.39 | 246,695 | -0.37(-2.72%) |
Nov 18, 2009 | 13.73 | 13.91 | 13.54 | 13.77 | 89,649 | +0.00(+0.00%) |
Nov 17, 2009 | 13.76 | 13.88 | 13.59 | 13.77 | 231,228 | -0.09(-0.63%) |
Nov 16, 2009 | 13.68 | 13.97 | 13.50 | 13.85 | 282,804 | +0.33(+2.47%) |
Nov 13, 2009 | 13.38 | 13.66 | 13.24 | 13.52 | 218,931 | +0.11(+0.83%) |
Nov 12, 2009 | 13.45 | 13.88 | 13.34 | 13.41 | 298,290 | -0.11(-0.82%) |
Nov 11, 2009 | 13.59 | 13.67 | 13.38 | 13.52 | 196,407 | +0.02(+0.18%) |
Nov 10, 2009 | 13.46 | 13.54 | 13.34 | 13.50 | 626,200 | -0.07(-0.53%) |
Nov 09, 2009 | 13.33 | 13.63 | 13.26 | 13.57 | 284,404 | +0.35(+2.65%) |
Nov 06, 2009 | 12.99 | 13.28 | 12.98 | 13.22 | 396,613 | +0.07(+0.54%) |
Nov 05, 2009 | 12.75 | 13.21 | 12.75 | 13.15 | 181,809 | +0.46(+3.64%) |
Nov 04, 2009 | 12.88 | 12.95 | 12.64 | 12.68 | 216,750 | -0.23(-1.79%) |
Nov 03, 2009 | 12.62 | 12.94 | 12.59 | 12.92 | 236,994 | +0.20(+1.56%) |
Nov 02, 2009 | 13.09 | 13.11 | 12.59 | 12.72 | 231,681 | -0.29(-2.20%) |
Oct 30, 2009 | 13.03 | 13.23 | 12.97 | 13.00 | 289,482 | -0.12(-0.91%) |
Oct 29, 2009 | 13.30 | 13.37 | 13.01 | 13.12 | 305,700 | -0.10(-0.78%) |
Oct 28, 2009 | 12.81 | 13.38 | 12.76 | 13.23 | 463,865 | +0.37(+2.91%) |
Oct 27, 2009 | 13.07 | 13.25 | 12.76 | 12.85 | 403,613 | -0.20(-1.52%) |
Oct 26, 2009 | 13.16 | 13.54 | 13.00 | 13.05 | 544,069 | +0.40(+3.14%) |
Oct 23, 2009 | 12.73 | 12.92 | 12.61 | 12.65 | 225,529 | -0.23(-1.79%) |
Oct 22, 2009 | 12.70 | 12.97 | 12.57 | 12.88 | 170,815 | +0.21(+1.70%) |
Oct 21, 2009 | 12.73 | 13.01 | 12.65 | 12.67 | 299,010 | -0.06(-0.50%) |
Oct 20, 2009 | 12.73 | 12.88 | 12.70 | 12.73 | 132,961 | -0.02(-0.12%) |
Oct 19, 2009 | 12.80 | 12.88 | 12.65 | 12.75 | 194,491 | +0.02(+0.12%) |
Oct 16, 2009 | 12.88 | 12.88 | 12.72 | 12.73 | 332,097 | -0.19(-1.48%) |
Oct 15, 2009 | 12.88 | 13.11 | 12.87 | 12.92 | 219,915 | +0.01(+0.06%) |
Oct 14, 2009 | 12.89 | 12.96 | 12.80 | 12.92 | 361,587 | +0.14(+1.06%) |
Oct 13, 2009 | 12.75 | 12.82 | 12.71 | 12.78 | 243,211 | -0.02(-0.19%) |
Oct 12, 2009 | 12.80 | 12.91 | 12.72 | 12.80 | 139,996 | -0.03(-0.25%) |
Oct 09, 2009 | 12.73 | 12.88 | 12.72 | 12.84 | 333,087 | +0.12(+0.94%) |
Oct 08, 2009 | 12.84 | 13.08 | 12.70 | 12.72 | 358,194 | -0.09(-0.68%) |
Oct 07, 2009 | 12.92 | 12.95 | 12.74 | 12.80 | 105,158 | -0.13(-0.99%) |
Oct 06, 2009 | 12.85 | 13.05 | 12.75 | 12.93 | 134,422 | +0.17(+1.31%) |
Oct 05, 2009 | 12.73 | 12.85 | 12.57 | 12.76 | 197,981 | +0.11(+0.88%) |
Oct 02, 2009 | 12.47 | 12.69 | 12.45 | 12.65 | 309,081 | +0.12(+0.95%) |
Oct 01, 2009 | 12.73 | 12.73 | 12.49 | 12.53 | 258,204 | -0.21(-1.62%) |
Sep 30, 2009 | 12.78 | 12.86 | 12.58 | 12.74 | 298,956 | +0.01(+0.06%) |
Sep 29, 2009 | 12.73 | 12.83 | 12.66 | 12.73 | 165,344 | -0.02(-0.19%) |
Sep 28, 2009 | 12.65 | 12.99 | 12.61 | 12.76 | 213,945 | +0.10(+0.82%) |
Sep 25, 2009 | 12.52 | 12.72 | 12.49 | 12.65 | 297,626 | +0.12(+0.95%) |
Sep 24, 2009 | 12.53 | 12.61 | 12.52 | 12.53 | 237,095 | +0.00(+0.00%) |
Sep 23, 2009 | 12.53 | 12.65 | 12.50 | 12.53 | 241,307 | +0.02(+0.13%) |
Sep 22, 2009 | 12.28 | 12.57 | 12.18 | 12.52 | 304,074 | +0.34(+2.81%) |
Sep 21, 2009 | 12.02 | 12.25 | 11.89 | 12.18 | 237,903 | +0.03(+0.26%) |
Sep 18, 2009 | 12.26 | 12.30 | 12.02 | 12.14 | 267,446 | -0.12(-0.97%) |
Sep 17, 2009 | 11.75 | 12.26 | 11.75 | 12.26 | 218,696 | +0.53(+4.54%) |
Sep 16, 2009 | 11.71 | 11.94 | 11.62 | 11.73 | 274,980 | +0.04(+0.34%) |
Sep 15, 2009 | 11.76 | 11.92 | 11.50 | 11.69 | 456,665 | -0.13(-1.08%) |
Sep 14, 2009 | 11.86 | 11.88 | 11.75 | 11.82 | 271,747 | -0.15(-1.26%) |
Sep 11, 2009 | 12.23 | 12.23 | 11.82 | 11.97 | 179,372 | -0.29(-2.34%) |
Sep 10, 2009 | 12.13 | 12.26 | 11.94 | 12.25 | 191,395 | +0.08(+0.65%) |
Sep 09, 2009 | 11.87 | 12.21 | 11.78 | 12.18 | 167,086 | +0.33(+2.82%) |
Sep 08, 2009 | 11.94 | 11.94 | 11.67 | 11.84 | 165,265 | -0.05(-0.40%) |
Sep 04, 2009 | 11.67 | 11.90 | 11.59 | 11.89 | 164,532 | +0.16(+1.36%) |
Sep 03, 2009 | 11.67 | 11.76 | 11.50 | 11.73 | 148,506 | +0.09(+0.75%) |
Sep 02, 2009 | 11.79 | 11.89 | 11.58 | 11.64 | 223,633 | -0.20(-1.68%) |
Sep 01, 2009 | 11.97 | 12.22 | 11.66 | 11.84 | 327,993 | -0.15(-1.26%) |
Aug 31, 2009 | 12.23 | 12.32 | 11.94 | 11.99 | 240,283 | -0.36(-2.90%) |
Aug 28, 2009 | 12.52 | 12.52 | 12.15 | 12.35 | 141,291 | -0.14(-1.08%) |
Aug 27, 2009 | 12.54 | 12.60 | 12.22 | 12.49 | 155,709 | -0.13(-1.01%) |
Aug 26, 2009 | 12.62 | 12.72 | 12.43 | 12.61 | 137,358 | +0.00(+0.00%) |
Aug 25, 2009 | 12.54 | 12.64 | 12.41 | 12.61 | 212,407 | +0.08(+0.63%) |
Aug 24, 2009 | 12.76 | 12.80 | 12.46 | 12.53 | 216,207 | -0.25(-1.93%) |
Aug 21, 2009 | 12.53 | 12.81 | 12.33 | 12.78 | 342,084 | +0.38(+3.08%) |
Aug 20, 2009 | 12.50 | 12.53 | 12.08 | 12.40 | 189,193 | -0.09(-0.70%) |
Aug 19, 2009 | 12.45 | 12.66 | 12.14 | 12.49 | 153,538 | -0.10(-0.76%) |
Aug 18, 2009 | 12.45 | 12.77 | 12.41 | 12.58 | 121,199 | +0.15(+1.22%) |
Aug 17, 2009 | 12.44 | 12.63 | 12.27 | 12.43 | 189,673 | -0.18(-1.45%) |
Aug 14, 2009 | 12.93 | 13.00 | 12.45 | 12.61 | 249,857 | -0.29(-2.28%) |
Aug 13, 2009 | 13.01 | 13.12 | 12.83 | 12.91 | 159,279 | -0.01(-0.06%) |
Aug 12, 2009 | 12.57 | 13.11 | 12.57 | 12.92 | 217,742 | +0.39(+3.11%) |
Aug 11, 2009 | 12.78 | 12.99 | 12.47 | 12.53 | 149,117 | -0.34(-2.66%) |
Aug 10, 2009 | 12.95 | 13.09 | 12.72 | 12.87 | 223,093 | +0.01(+0.06%) |
Aug 07, 2009 | 12.81 | 13.20 | 12.56 | 12.86 | 285,521 | +0.22(+1.76%) |
Aug 06, 2009 | 12.68 | 12.80 | 12.36 | 12.64 | 319,851 | +0.04(+0.32%) |
Aug 05, 2009 | 13.13 | 13.23 | 12.49 | 12.60 | 424,898 | -0.52(-3.94%) |
Aug 04, 2009 | 12.99 | 13.23 | 12.91 | 13.11 | 198,628 | -0.02(-0.12%) |
Aug 03, 2009 | 13.49 | 13.73 | 12.85 | 13.13 | 362,025 | -0.14(-1.08%) |
Jul 31, 2009 | 13.38 | 13.75 | 13.27 | 13.27 | 481,324 | -0.20(-1.48%) |
Jul 30, 2009 | 12.91 | 13.67 | 12.90 | 13.47 | 629,967 | +0.49(+3.80%) |
Jul 29, 2009 | 11.98 | 13.34 | 11.72 | 12.98 | 1,026,236 | +1.52(+13.26%) |
Jul 28, 2009 | 11.39 | 11.58 | 11.32 | 11.46 | 279,452 | +0.05(+0.42%) |
Jul 27, 2009 | 11.28 | 11.44 | 11.16 | 11.41 | 285,406 | +0.24(+2.14%) |
Jul 24, 2009 | 11.12 | 11.28 | 11.04 | 11.17 | 180,416 | +0.02(+0.21%) |
Jul 23, 2009 | 11.04 | 11.46 | 10.98 | 11.15 | 282,196 | +0.07(+0.65%) |
Jul 22, 2009 | 10.97 | 11.11 | 10.85 | 11.08 | 332,418 | +0.10(+0.87%) |
Jul 21, 2009 | 10.99 | 11.05 | 10.71 | 10.98 | 204,799 | +0.00(+0.00%) |
Jul 20, 2009 | 10.94 | 11.08 | 10.81 | 10.98 | 138,397 | +0.05(+0.44%) |
Jul 17, 2009 | 11.04 | 11.04 | 10.75 | 10.93 | 331,510 | -0.07(-0.65%) |
Jul 16, 2009 | 10.85 | 11.05 | 10.70 | 11.01 | 466,941 | +0.12(+1.10%) |
Jul 15, 2009 | 11.16 | 11.16 | 10.74 | 10.89 | 344,066 | -0.19(-1.72%) |
Jul 14, 2009 | 11.12 | 11.22 | 10.82 | 11.08 | 168,127 | -0.08(-0.71%) |
Jul 13, 2009 | 10.71 | 11.16 | 10.55 | 11.16 | 270,797 | +0.37(+3.47%) |
Jul 10, 2009 | 10.88 | 10.98 | 10.68 | 10.78 | 176,987 | -0.11(-1.02%) |
Jul 09, 2009 | 11.10 | 11.10 | 10.82 | 10.89 | 219,285 | -0.12(-1.08%) |
Jul 08, 2009 | 11.12 | 11.12 | 10.91 | 11.01 | 287,737 | -0.03(-0.29%) |
Jul 07, 2009 | 11.30 | 11.30 | 11.03 | 11.05 | 218,860 | -0.21(-1.91%) |
Jul 06, 2009 | 11.10 | 11.34 | 10.97 | 11.26 | 353,657 | +0.15(+1.36%) |
Jul 02, 2009 | 10.97 | 11.22 | 10.93 | 11.11 | 456,711 | +0.04(+0.36%) |
Jul 01, 2009 | 10.63 | 11.14 | 10.46 | 11.07 | 449,414 | +0.53(+5.06%) |
Jun 30, 2009 | 10.74 | 10.85 | 10.46 | 10.54 | 400,793 | -0.17(-1.56%) |
Jun 29, 2009 | 10.73 | 10.82 | 10.50 | 10.70 | 222,090 | -0.06(-0.59%) |
Jun 26, 2009 | 10.52 | 10.81 | 10.47 | 10.77 | 653,733 | +0.17(+1.58%) |
Jun 25, 2009 | 10.27 | 10.63 | 10.21 | 10.60 | 299,606 | +0.18(+1.76%) |
Jun 24, 2009 | 10.38 | 10.69 | 10.31 | 10.42 | 257,667 | +0.14(+1.32%) |
Jun 23, 2009 | 10.56 | 10.71 | 10.25 | 10.28 | 500,656 | -0.25(-2.34%) |
Jun 22, 2009 | 10.66 | 11.01 | 10.41 | 10.53 | 260,186 | -0.23(-2.14%) |
Jun 19, 2009 | 11.13 | 11.13 | 10.63 | 10.76 | 404,528 | -0.21(-1.96%) |
Jun 18, 2009 | 10.97 | 11.11 | 10.84 | 10.97 | 164,724 | +0.02(+0.22%) |
Jun 17, 2009 | 11.01 | 11.12 | 10.91 | 10.95 | 185,047 | -0.02(-0.15%) |
Jun 16, 2009 | 11.29 | 11.40 | 10.90 | 10.97 | 167,375 | -0.26(-2.34%) |
Jun 15, 2009 | 11.22 | 11.28 | 10.97 | 11.23 | 206,478 | -0.18(-1.60%) |
Jun 12, 2009 | 11.39 | 11.51 | 11.20 | 11.41 | 151,578 | -0.03(-0.28%) |
Jun 11, 2009 | 11.38 | 11.63 | 11.32 | 11.44 | 166,070 | +0.10(+0.91%) |
Jun 10, 2009 | 11.54 | 11.54 | 11.00 | 11.34 | 324,443 | -0.11(-0.97%) |
Jun 09, 2009 | 11.77 | 11.77 | 11.36 | 11.45 | 182,038 | -0.24(-2.04%) |
Jun 08, 2009 | 11.50 | 11.85 | 11.39 | 11.69 | 346,117 | +0.14(+1.17%) |
Jun 05, 2009 | 11.52 | 11.74 | 11.51 | 11.55 | 260,959 | +0.14(+1.25%) |
Jun 04, 2009 | 11.39 | 11.53 | 11.15 | 11.41 | 213,842 | +0.11(+0.99%) |
Jun 03, 2009 | 11.34 | 11.63 | 11.13 | 11.30 | 260,021 | -0.21(-1.80%) |
Jun 02, 2009 | 11.16 | 11.58 | 11.10 | 11.51 | 431,063 | +0.26(+2.34%) |
Jun 01, 2009 | 11.14 | 11.54 | 11.11 | 11.24 | 358,359 | +0.29(+2.61%) |
May 29, 2009 | 10.93 | 11.05 | 10.65 | 10.96 | 316,390 | +0.09(+0.81%) |
May 28, 2009 | 10.78 | 11.03 | 10.45 | 10.87 | 381,693 | +0.11(+1.04%) |
May 27, 2009 | 10.66 | 11.09 | 10.50 | 10.76 | 387,447 | +0.09(+0.82%) |
May 26, 2009 | 10.32 | 10.77 | 10.22 | 10.67 | 358,815 | +0.28(+2.68%) |
May 22, 2009 | 10.43 | 10.51 | 10.27 | 10.39 | 172,949 | +0.01(+0.08%) |
May 21, 2009 | 10.44 | 11.04 | 10.27 | 10.38 | 262,502 | -0.19(-1.81%) |
May 20, 2009 | 10.66 | 10.86 | 10.54 | 10.58 | 277,177 | -0.04(-0.37%) |
May 19, 2009 | 10.54 | 10.70 | 10.43 | 10.62 | 233,767 | -0.04(-0.37%) |
May 18, 2009 | 10.61 | 10.68 | 10.38 | 10.66 | 238,320 | +0.15(+1.44%) |
May 15, 2009 | 10.41 | 10.72 | 10.36 | 10.50 | 314,891 | +0.09(+0.84%) |
May 14, 2009 | 10.42 | 10.55 | 10.21 | 10.42 | 286,473 | +0.06(+0.62%) |
May 13, 2009 | 10.66 | 10.66 | 10.27 | 10.35 | 346,457 | -0.41(-3.77%) |
May 12, 2009 | 10.70 | 10.82 | 10.49 | 10.76 | 383,653 | +0.20(+1.88%) |
May 11, 2009 | 10.54 | 10.73 | 10.49 | 10.56 | 524,537 | -0.24(-2.21%) |
May 08, 2009 | 10.97 | 10.97 | 10.51 | 10.80 | 716,075 | -0.14(-1.24%) |
May 07, 2009 | 11.39 | 11.39 | 10.83 | 10.93 | 452,011 | -0.21(-1.86%) |
May 06, 2009 | 11.28 | 11.30 | 10.89 | 11.14 | 650,227 | -0.05(-0.43%) |
May 05, 2009 | 11.23 | 11.33 | 11.05 | 11.19 | 361,395 | -0.10(-0.92%) |
May 04, 2009 | 11.32 | 11.67 | 11.14 | 11.29 | 527,289 | -0.19(-1.66%) |
May 01, 2009 | 11.53 | 11.63 | 11.37 | 11.48 | 727,903 | -0.06(-0.48%) |
Apr 30, 2009 | 11.28 | 11.72 | 11.13 | 11.54 | 939,447 | +0.42(+3.79%) |
Apr 29, 2009 | 12.10 | 12.10 | 10.97 | 11.12 | 849,358 | -0.49(-4.18%) |
Apr 28, 2009 | 11.32 | 11.72 | 11.32 | 11.60 | 412,664 | +0.15(+1.32%) |
Apr 27, 2009 | 11.29 | 11.59 | 11.26 | 11.45 | 403,030 | -0.05(-0.42%) |
Apr 24, 2009 | 11.52 | 11.65 | 11.32 | 11.50 | 349,200 | -0.06(-0.48%) |
Apr 23, 2009 | 11.76 | 11.98 | 11.21 | 11.55 | 511,759 | -0.25(-2.16%) |
Apr 22, 2009 | 11.66 | 12.05 | 11.54 | 11.81 | 340,472 | -0.04(-0.34%) |
Apr 21, 2009 | 11.42 | 11.89 | 11.42 | 11.85 | 314,263 | +0.37(+3.19%) |
Apr 20, 2009 | 11.65 | 11.76 | 11.44 | 11.48 | 373,239 | -0.41(-3.48%) |
Apr 17, 2009 | 11.69 | 11.94 | 11.46 | 11.90 | 357,837 | +0.24(+2.05%) |
Apr 16, 2009 | 11.06 | 11.71 | 10.87 | 11.66 | 468,156 | +0.76(+6.93%) |
Apr 15, 2009 | 10.94 | 11.21 | 10.87 | 10.90 | 456,675 | +0.00(+0.00%) |
Apr 14, 2009 | 11.63 | 11.92 | 10.85 | 10.90 | 543,841 | -0.94(-7.93%) |
Apr 13, 2009 | 11.84 | 12.18 | 11.59 | 11.84 | 165,020 | -0.16(-1.33%) |
Apr 09, 2009 | 11.85 | 12.09 | 11.75 | 12.00 | 345,562 | +0.33(+2.79%) |
Apr 08, 2009 | 11.55 | 11.77 | 11.40 | 11.67 | 222,535 | +0.16(+1.38%) |
Apr 07, 2009 | 11.78 | 11.89 | 11.49 | 11.51 | 233,998 | -0.37(-3.15%) |
Apr 06, 2009 | 12.06 | 12.20 | 11.68 | 11.89 | 551,286 | -0.37(-3.05%) |
Apr 03, 2009 | 11.94 | 12.29 | 11.79 | 12.26 | 366,350 | +0.33(+2.73%) |
Apr 02, 2009 | 11.62 | 12.27 | 11.39 | 11.94 | 572,687 | +0.51(+4.46%) |