Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.76 | 12.81 | 12.49 | 12.54 | 158,926 | -0.08(-0.62%) |
Apr 29, 2010 | 12.60 | 12.70 | 12.55 | 12.62 | 118,039 | +0.17(+1.37%) |
Apr 28, 2010 | 12.54 | 12.57 | 12.24 | 12.45 | 147,472 | -0.10(-0.83%) |
Apr 27, 2010 | 12.85 | 12.89 | 12.55 | 12.55 | 638,017 | -0.68(-5.15%) |
Apr 26, 2010 | 13.36 | 13.40 | 13.23 | 13.23 | 97,969 | -0.13(-0.98%) |
Apr 23, 2010 | 13.22 | 13.36 | 13.22 | 13.36 | 92,984 | +0.08(+0.59%) |
Apr 22, 2010 | 13.28 | 13.34 | 13.18 | 13.29 | 118,506 | -0.19(-1.41%) |
Apr 21, 2010 | 13.41 | 13.52 | 13.36 | 13.48 | 156,717 | +0.01(+0.10%) |
Apr 20, 2010 | 13.50 | 13.51 | 13.37 | 13.46 | 155,774 | +0.23(+1.73%) |
Apr 19, 2010 | 13.24 | 13.31 | 13.07 | 13.23 | 214,373 | +0.01(+0.10%) |
Apr 16, 2010 | 13.39 | 13.42 | 13.15 | 13.22 | 345,856 | -0.10(-0.74%) |
Apr 15, 2010 | 13.21 | 13.39 | 13.21 | 13.32 | 226,781 | +0.26(+2.01%) |
Apr 14, 2010 | 12.97 | 13.09 | 12.92 | 13.06 | 263,862 | +0.60(+4.78%) |
Apr 13, 2010 | 12.50 | 12.53 | 12.39 | 12.46 | 139,512 | +0.13(+1.06%) |
Apr 12, 2010 | 12.38 | 12.43 | 12.32 | 12.33 | 106,509 | -0.03(-0.21%) |
Apr 09, 2010 | 12.30 | 12.39 | 12.28 | 12.36 | 91,385 | +0.14(+1.18%) |
Apr 08, 2010 | 12.15 | 12.22 | 12.09 | 12.21 | 115,056 | -0.10(-0.85%) |
Apr 07, 2010 | 12.23 | 12.36 | 12.23 | 12.32 | 178,023 | -0.05(-0.42%) |
Apr 06, 2010 | 12.30 | 12.38 | 12.26 | 12.37 | 77,742 | -0.10(-0.84%) |
Apr 05, 2010 | 12.45 | 12.51 | 12.39 | 12.47 | 127,460 | +0.03(+0.21%) |
Apr 01, 2010 | 12.31 | 12.45 | 12.45 | 12.45 | 251,677 | +0.20(+1.60%) |
Mar 31, 2010 | 12.21 | 12.28 | 12.15 | 12.25 | 421,846 | +0.09(+0.70%) |
Mar 30, 2010 | 12.31 | 12.34 | 12.15 | 12.17 | 114,403 | +0.00(+0.00%) |
Mar 29, 2010 | 12.12 | 12.22 | 12.05 | 12.17 | 150,256 | +0.11(+0.92%) |
Mar 26, 2010 | 12.08 | 12.15 | 12.03 | 12.05 | 81,100 | -0.03(-0.22%) |
Mar 25, 2010 | 12.18 | 12.22 | 12.06 | 12.08 | 110,246 | +0.09(+0.71%) |
Mar 24, 2010 | 12.09 | 12.10 | 11.98 | 12.00 | 127,307 | -0.25(-2.03%) |
Mar 23, 2010 | 12.24 | 12.29 | 12.17 | 12.24 | 208,392 | +0.18(+1.47%) |
Mar 22, 2010 | 11.87 | 12.12 | 11.85 | 12.07 | 169,103 | -0.04(-0.32%) |
Mar 19, 2010 | 12.34 | 12.35 | 12.04 | 12.11 | 410,145 | -0.20(-1.60%) |
Mar 18, 2010 | 12.45 | 12.45 | 12.26 | 12.30 | 287,333 | -0.16(-1.26%) |
Mar 17, 2010 | 12.53 | 12.55 | 12.39 | 12.46 | 258,607 | -0.08(-0.63%) |
Mar 16, 2010 | 12.43 | 12.64 | 12.41 | 12.54 | 625,850 | +0.28(+2.30%) |
Mar 15, 2010 | 12.23 | 12.27 | 12.21 | 12.26 | 307,359 | -0.16(-1.27%) |
Mar 12, 2010 | 12.23 | 12.42 | 12.13 | 12.42 | 697,842 | +0.33(+2.76%) |
Mar 11, 2010 | 12.03 | 12.09 | 11.94 | 12.08 | 358,111 | +0.40(+3.42%) |
Mar 10, 2010 | 11.54 | 11.71 | 11.52 | 11.68 | 202,374 | -0.05(-0.45%) |
Mar 09, 2010 | 11.73 | 11.80 | 11.68 | 11.73 | 110,044 | -0.09(-0.72%) |
Mar 08, 2010 | 11.92 | 11.94 | 11.79 | 11.82 | 112,190 | +0.00(+0.00%) |
Mar 05, 2010 | 11.64 | 11.86 | 11.61 | 11.82 | 269,264 | +0.24(+2.04%) |
Mar 04, 2010 | 11.58 | 11.63 | 11.52 | 11.58 | 102,854 | +0.01(+0.06%) |
Mar 03, 2010 | 11.50 | 11.62 | 11.50 | 11.58 | 121,620 | +0.30(+2.67%) |
Mar 02, 2010 | 11.25 | 11.33 | 11.19 | 11.28 | 144,065 | +0.14(+1.29%) |
Mar 01, 2010 | 11.14 | 11.19 | 11.04 | 11.13 | 298,622 | -0.35(-3.02%) |
Feb 26, 2010 | 11.43 | 11.52 | 11.38 | 11.48 | 161,475 | -0.37(-3.10%) |
Feb 25, 2010 | 11.73 | 11.85 | 11.67 | 11.85 | 131,512 | +0.10(+0.84%) |
Feb 24, 2010 | 11.72 | 11.77 | 11.64 | 11.75 | 173,409 | +0.12(+1.07%) |
Feb 23, 2010 | 11.72 | 11.77 | 11.60 | 11.62 | 115,389 | -0.31(-2.63%) |
Feb 22, 2010 | 11.98 | 12.02 | 11.93 | 11.94 | 84,886 | -0.04(-0.33%) |
Feb 19, 2010 | 11.85 | 12.02 | 11.85 | 11.98 | 106,174 | +0.07(+0.60%) |
Feb 18, 2010 | 11.59 | 11.93 | 11.56 | 11.90 | 272,506 | -0.13(-1.09%) |
Feb 17, 2010 | 12.13 | 12.16 | 11.95 | 12.04 | 387,308 | -0.28(-2.23%) |
Feb 16, 2010 | 12.13 | 12.34 | 12.06 | 12.31 | 186,856 | -0.31(-2.49%) |
Feb 12, 2010 | 12.45 | 12.62 | 12.62 | 12.62 | 604,758 | +0.24(+1.90%) |
Feb 11, 2010 | 12.34 | 12.43 | 12.19 | 12.39 | 279,638 | -1.05(-7.80%) |
Feb 10, 2010 | 13.33 | 13.48 | 13.25 | 13.44 | 118,005 | -0.07(-0.49%) |
Feb 09, 2010 | 13.43 | 13.60 | 13.29 | 13.50 | 211,289 | +0.23(+1.73%) |
Feb 08, 2010 | 13.42 | 13.48 | 13.25 | 13.27 | 147,626 | -0.07(-0.49%) |
Feb 05, 2010 | 13.31 | 13.35 | 13.04 | 13.34 | 193,898 | -0.21(-1.55%) |
Feb 04, 2010 | 13.83 | 13.88 | 13.52 | 13.55 | 190,961 | -0.37(-2.68%) |
Feb 03, 2010 | 14.10 | 14.16 | 13.81 | 13.92 | 176,500 | -0.39(-2.70%) |
Feb 02, 2010 | 14.27 | 14.33 | 14.21 | 14.31 | 80,445 | +0.10(+0.69%) |
Feb 01, 2010 | 14.22 | 14.27 | 14.14 | 14.21 | 150,945 | -0.05(-0.32%) |
Jan 29, 2010 | 14.49 | 14.49 | 14.16 | 14.26 | 198,707 | -0.55(-3.72%) |
Jan 28, 2010 | 14.86 | 14.88 | 14.81 | 14.81 | 145,809 | +0.09(+0.58%) |
Jan 27, 2010 | 14.70 | 14.79 | 14.57 | 14.72 | 247,702 | +0.10(+0.72%) |
Jan 26, 2010 | 14.69 | 14.77 | 14.61 | 14.62 | 107,824 | -0.15(-1.02%) |
Jan 25, 2010 | 14.94 | 14.96 | 14.69 | 14.77 | 298,639 | +0.00(+0.00%) |
Jan 22, 2010 | 15.05 | 15.11 | 14.69 | 14.77 | 189,411 | -0.35(-2.34%) |
Jan 21, 2010 | 15.34 | 15.39 | 14.98 | 15.12 | 170,308 | -0.38(-2.45%) |
Jan 20, 2010 | 15.46 | 15.52 | 15.34 | 15.50 | 226,040 | -0.16(-1.05%) |
Jan 19, 2010 | 15.64 | 15.68 | 15.56 | 15.66 | 119,421 | +0.28(+1.79%) |
Jan 15, 2010 | 15.59 | 15.39 | 15.39 | 15.39 | 179,594 | -0.31(-1.96%) |
Jan 14, 2010 | 15.65 | 15.71 | 15.59 | 15.70 | 287,794 | -0.02(-0.13%) |
Jan 13, 2010 | 15.64 | 15.72 | 15.55 | 15.72 | 283,457 | +0.48(+3.18%) |
Jan 12, 2010 | 15.27 | 15.33 | 15.13 | 15.23 | 189,381 | +0.25(+1.66%) |
Jan 11, 2010 | 15.01 | 15.04 | 14.94 | 14.98 | 187,464 | +0.03(+0.18%) |
Jan 08, 2010 | 14.89 | 14.97 | 14.83 | 14.96 | 242,709 | +0.07(+0.48%) |
Jan 07, 2010 | 14.77 | 14.91 | 14.73 | 14.88 | 68,290 | -0.26(-1.73%) |
Jan 06, 2010 | 15.10 | 15.19 | 15.05 | 15.15 | 166,728 | +0.33(+2.21%) |
Jan 05, 2010 | 14.75 | 14.88 | 14.62 | 14.82 | 159,275 | +0.24(+1.66%) |
Jan 04, 2010 | 14.43 | 14.60 | 14.43 | 14.58 | 278,827 | +0.34(+2.39%) |
Dec 31, 2009 | 14.35 | 14.24 | 14.24 | 14.24 | 292,605 | -0.20(-1.36%) |
Dec 30, 2009 | 14.24 | 14.43 | 14.24 | 14.43 | 96,168 | +0.12(+0.87%) |
Dec 29, 2009 | 14.46 | 14.49 | 14.24 | 14.31 | 130,998 | -0.12(-0.86%) |
Dec 28, 2009 | 14.33 | 14.50 | 14.33 | 14.43 | 156,435 | -0.05(-0.32%) |
Dec 24, 2009 | 14.50 | 14.65 | 14.46 | 14.48 | 118,254 | +0.09(+0.63%) |
Dec 23, 2009 | 14.23 | 14.39 | 14.13 | 14.39 | 113,218 | -0.21(-1.46%) |
Dec 22, 2009 | 14.63 | 14.69 | 14.49 | 14.60 | 169,720 | +0.06(+0.40%) |
Dec 21, 2009 | 14.43 | 14.63 | 14.43 | 14.54 | 402,835 | +0.32(+2.22%) |
Dec 18, 2009 | 14.53 | 14.55 | 14.11 | 14.23 | 707,201 | -0.39(-2.69%) |
Dec 17, 2009 | 14.71 | 14.77 | 14.52 | 14.62 | 113,919 | -0.33(-2.20%) |
Dec 16, 2009 | 14.85 | 15.02 | 14.85 | 14.95 | 101,468 | +0.21(+1.40%) |
Dec 15, 2009 | 14.75 | 14.85 | 14.67 | 14.74 | 92,142 | -0.23(-1.51%) |
Dec 14, 2009 | 14.96 | 14.99 | 14.92 | 14.97 | 98,625 | +0.15(+1.04%) |
Dec 11, 2009 | 14.91 | 14.94 | 14.79 | 14.81 | 104,892 | -0.10(-0.69%) |
Dec 10, 2009 | 14.88 | 14.92 | 14.78 | 14.92 | 162,179 | +0.24(+1.67%) |
Dec 09, 2009 | 14.71 | 14.71 | 14.54 | 14.67 | 102,923 | -0.09(-0.61%) |
Dec 08, 2009 | 14.79 | 14.82 | 14.63 | 14.76 | 498,223 | -0.23(-1.50%) |
Dec 07, 2009 | 15.05 | 15.18 | 14.97 | 14.99 | 97,006 | -0.05(-0.30%) |
Dec 04, 2009 | 15.10 | 15.26 | 14.94 | 15.03 | 322,337 | -0.08(-0.55%) |
Dec 03, 2009 | 15.33 | 15.37 | 15.10 | 15.12 | 97,481 | -0.31(-2.00%) |
Dec 02, 2009 | 15.33 | 15.51 | 15.31 | 15.42 | 127,531 | +0.17(+1.10%) |
Dec 01, 2009 | 15.07 | 15.27 | 15.06 | 15.26 | 109,427 | +0.34(+2.25%) |
Nov 30, 2009 | 15.06 | 15.06 | 14.74 | 14.92 | 250,197 | -0.43(-2.81%) |
Nov 27, 2009 | 15.17 | 15.48 | 15.13 | 15.35 | 97,079 | -0.55(-3.48%) |
Nov 25, 2009 | 15.94 | 15.98 | 15.86 | 15.91 | 69,129 | +0.06(+0.37%) |
Nov 24, 2009 | 15.93 | 15.95 | 15.72 | 15.85 | 2,411,639 | +0.01(+0.04%) |
Nov 23, 2009 | 15.80 | 15.98 | 15.80 | 15.84 | 115,594 | +0.37(+2.37%) |
Nov 20, 2009 | 15.28 | 15.51 | 15.28 | 15.48 | 171,913 | -0.14(-0.87%) |
Nov 19, 2009 | 15.55 | 15.61 | 15.36 | 15.61 | 93,861 | -0.17(-1.10%) |
Nov 18, 2009 | 15.85 | 15.85 | 15.64 | 15.79 | 146,766 | -0.23(-1.45%) |
Nov 17, 2009 | 15.91 | 16.02 | 15.80 | 16.02 | 226,135 | -0.18(-1.11%) |
Nov 16, 2009 | 16.03 | 16.27 | 16.00 | 16.20 | 561,328 | +0.34(+2.15%) |
Nov 13, 2009 | 15.73 | 15.89 | 15.59 | 15.86 | 524,896 | +0.18(+1.15%) |
Nov 12, 2009 | 15.99 | 16.02 | 15.57 | 15.68 | 608,793 | +0.57(+3.80%) |
Nov 11, 2009 | 15.00 | 15.25 | 15.00 | 15.10 | 372,498 | +0.08(+0.51%) |
Nov 10, 2009 | 14.90 | 15.04 | 14.88 | 15.02 | 148,242 | -0.01(-0.09%) |
Nov 09, 2009 | 14.95 | 15.07 | 14.83 | 15.04 | 225,559 | +0.32(+2.19%) |
Nov 06, 2009 | 14.57 | 14.79 | 14.55 | 14.72 | 999,873 | +0.08(+0.53%) |
Nov 05, 2009 | 14.61 | 14.80 | 14.51 | 14.64 | 630,319 | +0.51(+3.60%) |
Nov 04, 2009 | 14.12 | 14.32 | 14.08 | 14.13 | 136,398 | +0.14(+1.01%) |
Nov 03, 2009 | 13.91 | 14.04 | 13.86 | 13.99 | 281,597 | -0.03(-0.18%) |
Nov 02, 2009 | 14.01 | 14.17 | 13.85 | 14.01 | 231,969 | +0.26(+1.87%) |
Oct 30, 2009 | 14.25 | 14.30 | 13.63 | 13.76 | 199,263 | -0.41(-2.87%) |
Oct 29, 2009 | 14.15 | 14.21 | 14.06 | 14.16 | 172,579 | +0.22(+1.57%) |
Oct 28, 2009 | 14.11 | 14.20 | 13.93 | 13.94 | 247,447 | -0.05(-0.32%) |
Oct 27, 2009 | 14.07 | 14.13 | 13.94 | 13.99 | 142,838 | -0.13(-0.91%) |
Oct 26, 2009 | 14.32 | 14.38 | 14.07 | 14.12 | 196,583 | -0.02(-0.14%) |
Oct 23, 2009 | 14.20 | 14.22 | 14.08 | 14.14 | 247,641 | -0.86(-5.76%) |
Oct 22, 2009 | 14.81 | 15.05 | 14.76 | 15.00 | 267,407 | +0.44(+3.05%) |
Oct 21, 2009 | 14.53 | 14.81 | 14.52 | 14.55 | 333,334 | +0.26(+1.85%) |
Oct 20, 2009 | 14.17 | 14.30 | 14.15 | 14.29 | 294,885 | +0.20(+1.42%) |
Oct 19, 2009 | 13.99 | 14.17 | 13.95 | 14.09 | 155,034 | +0.08(+0.55%) |
Oct 16, 2009 | 14.03 | 14.12 | 13.96 | 14.01 | 243,413 | -0.21(-1.45%) |
Oct 15, 2009 | 14.23 | 14.28 | 14.11 | 14.22 | 240,796 | +0.42(+3.03%) |
Oct 14, 2009 | 13.90 | 13.93 | 13.75 | 13.80 | 133,235 | -0.06(-0.47%) |
Oct 13, 2009 | 13.92 | 13.96 | 13.77 | 13.87 | 117,329 | +0.15(+1.08%) |
Oct 12, 2009 | 13.77 | 13.87 | 13.67 | 13.72 | 76,220 | -0.17(-1.21%) |
Oct 09, 2009 | 14.07 | 14.07 | 13.80 | 13.88 | 163,397 | -0.01(-0.09%) |
Oct 08, 2009 | 13.94 | 14.01 | 13.87 | 13.90 | 267,571 | +0.47(+3.50%) |
Oct 07, 2009 | 13.41 | 13.48 | 13.33 | 13.43 | 104,195 | +0.08(+0.58%) |
Oct 06, 2009 | 13.32 | 13.48 | 13.30 | 13.35 | 137,056 | -0.03(-0.19%) |
Oct 05, 2009 | 13.29 | 13.43 | 13.21 | 13.38 | 181,043 | +0.19(+1.42%) |
Oct 02, 2009 | 13.16 | 13.29 | 13.12 | 13.19 | 599,558 | -0.07(-0.53%) |
Oct 01, 2009 | 13.51 | 13.51 | 13.26 | 13.26 | 209,597 | -0.15(-1.11%) |
Sep 30, 2009 | 13.74 | 13.75 | 13.36 | 13.41 | 280,904 | -0.01(-0.10%) |
Sep 29, 2009 | 13.47 | 13.48 | 13.36 | 13.42 | 136,305 | +0.01(+0.05%) |
Sep 28, 2009 | 13.25 | 13.47 | 13.25 | 13.41 | 314,159 | -0.15(-1.09%) |
Sep 25, 2009 | 13.61 | 13.72 | 13.52 | 13.56 | 110,494 | -0.26(-1.86%) |
Sep 24, 2009 | 13.96 | 13.98 | 13.72 | 13.82 | 154,145 | -0.29(-2.05%) |
Sep 23, 2009 | 14.31 | 14.42 | 14.11 | 14.11 | 413,832 | -0.53(-3.61%) |
Sep 22, 2009 | 14.62 | 14.68 | 14.57 | 14.64 | 191,914 | +0.19(+1.29%) |
Sep 21, 2009 | 14.30 | 14.52 | 14.30 | 14.45 | 304,226 | -0.21(-1.45%) |
Sep 18, 2009 | 14.68 | 14.68 | 14.56 | 14.66 | 121,385 | -0.03(-0.18%) |
Sep 17, 2009 | 14.79 | 14.92 | 14.63 | 14.69 | 184,934 | +0.19(+1.30%) |
Sep 16, 2009 | 14.44 | 14.75 | 14.43 | 14.50 | 149,847 | +0.04(+0.30%) |
Sep 15, 2009 | 14.50 | 14.52 | 14.35 | 14.46 | 313,532 | +0.52(+3.70%) |
Sep 14, 2009 | 13.88 | 13.96 | 13.84 | 13.94 | 123,871 | +0.04(+0.28%) |
Sep 11, 2009 | 14.02 | 14.03 | 13.78 | 13.90 | 217,136 | -0.36(-2.53%) |
Sep 10, 2009 | 14.10 | 14.26 | 13.97 | 14.26 | 252,135 | -0.05(-0.32%) |
Sep 09, 2009 | 14.18 | 14.35 | 14.09 | 14.31 | 179,888 | +0.31(+2.21%) |
Sep 08, 2009 | 14.13 | 14.15 | 13.96 | 14.00 | 176,090 | +0.26(+1.88%) |
Sep 04, 2009 | 13.67 | 13.76 | 13.49 | 13.74 | 419,686 | +0.15(+1.14%) |
Sep 03, 2009 | 13.48 | 13.59 | 13.45 | 13.59 | 994,883 | -0.05(-0.33%) |
Sep 02, 2009 | 13.65 | 13.73 | 13.61 | 13.63 | 454,056 | -0.50(-3.56%) |
Sep 01, 2009 | 14.37 | 14.59 | 14.05 | 14.14 | 718,018 | -0.48(-3.31%) |
Aug 31, 2009 | 14.01 | 14.79 | 14.01 | 14.62 | 522,803 | +0.06(+0.44%) |
Aug 28, 2009 | 14.69 | 14.70 | 14.46 | 14.55 | 259,446 | +0.12(+0.85%) |
Aug 27, 2009 | 14.19 | 14.48 | 14.04 | 14.43 | 299,760 | -0.01(-0.05%) |
Aug 26, 2009 | 14.44 | 14.50 | 14.35 | 14.44 | 185,133 | -0.35(-2.35%) |
Aug 25, 2009 | 14.69 | 14.92 | 14.65 | 14.79 | 222,122 | +0.18(+1.24%) |
Aug 24, 2009 | 14.75 | 14.81 | 14.55 | 14.61 | 123,680 | -0.12(-0.79%) |
Aug 21, 2009 | 14.72 | 14.86 | 14.66 | 14.72 | 154,702 | +0.38(+2.65%) |
Aug 20, 2009 | 14.10 | 14.39 | 14.10 | 14.34 | 98,615 | +0.24(+1.69%) |
Aug 19, 2009 | 13.87 | 14.15 | 13.84 | 14.10 | 180,147 | -0.24(-1.66%) |
Aug 18, 2009 | 14.11 | 14.34 | 14.11 | 14.34 | 141,134 | +0.47(+3.42%) |
Aug 17, 2009 | 13.97 | 13.98 | 13.86 | 13.87 | 121,365 | -0.45(-3.13%) |
Aug 14, 2009 | 14.30 | 14.34 | 14.19 | 14.32 | 115,668 | +0.07(+0.50%) |
Aug 13, 2009 | 14.17 | 14.26 | 14.10 | 14.25 | 137,359 | -0.04(-0.27%) |
Aug 12, 2009 | 14.11 | 14.37 | 14.08 | 14.28 | 124,480 | +0.02(+0.14%) |
Aug 11, 2009 | 14.25 | 14.34 | 14.17 | 14.26 | 304,396 | +0.06(+0.41%) |
Aug 10, 2009 | 14.31 | 14.33 | 14.10 | 14.21 | 168,662 | +0.17(+1.19%) |
Aug 07, 2009 | 14.03 | 14.14 | 13.98 | 14.04 | 157,019 | +0.10(+0.74%) |
Aug 06, 2009 | 13.98 | 14.03 | 13.88 | 13.94 | 132,333 | -0.24(-1.68%) |
Aug 05, 2009 | 14.09 | 14.19 | 13.92 | 14.17 | 140,601 | +0.32(+2.33%) |
Aug 04, 2009 | 13.79 | 13.88 | 13.71 | 13.85 | 175,074 | +0.19(+1.42%) |
Aug 03, 2009 | 13.47 | 13.72 | 13.46 | 13.66 | 304,798 | +0.08(+0.57%) |
Jul 31, 2009 | 13.31 | 13.67 | 13.26 | 13.58 | 236,565 | +0.17(+1.30%) |
Jul 30, 2009 | 13.31 | 13.52 | 13.27 | 13.41 | 889,474 | +1.35(+11.16%) |
Jul 29, 2009 | 11.95 | 12.13 | 11.84 | 12.06 | 207,866 | +0.09(+0.75%) |
Jul 28, 2009 | 11.95 | 12.09 | 11.76 | 11.97 | 117,500 | -0.05(-0.38%) |
Jul 27, 2009 | 11.90 | 12.04 | 11.78 | 12.02 | 435,768 | -0.30(-2.41%) |
Jul 24, 2009 | 12.18 | 12.37 | 12.13 | 12.31 | 1,092 | +0.14(+1.11%) |
Jul 23, 2009 | 11.77 | 12.21 | 11.77 | 12.18 | 195,347 | +0.37(+3.11%) |
Jul 22, 2009 | 11.61 | 11.87 | 11.59 | 11.81 | 288,675 | +0.06(+0.49%) |
Jul 21, 2009 | 11.86 | 11.89 | 11.63 | 11.75 | 223,116 | -0.22(-1.83%) |
Jul 20, 2009 | 11.85 | 11.99 | 11.75 | 11.97 | 277,354 | +0.31(+2.65%) |
Jul 17, 2009 | 11.51 | 11.69 | 11.41 | 11.66 | 212,731 | +0.26(+2.32%) |
Jul 16, 2009 | 11.31 | 11.46 | 11.24 | 11.40 | 175,058 | +0.17(+1.55%) |
Jul 15, 2009 | 11.12 | 11.24 | 11.09 | 11.22 | 256,511 | +0.24(+2.23%) |
Jul 14, 2009 | 10.96 | 11.02 | 10.92 | 10.98 | 97,982 | +0.08(+0.77%) |
Jul 13, 2009 | 10.69 | 10.91 | 10.64 | 10.89 | 172,772 | +0.41(+3.87%) |
Jul 10, 2009 | 10.44 | 10.53 | 10.37 | 10.49 | 146,110 | -0.07(-0.67%) |
Jul 09, 2009 | 10.54 | 10.61 | 10.46 | 10.56 | 107,650 | +0.11(+1.05%) |
Jul 08, 2009 | 10.52 | 10.54 | 10.33 | 10.45 | 439,983 | -0.09(-0.86%) |
Jul 07, 2009 | 10.79 | 10.79 | 10.54 | 10.54 | 193,534 | -0.42(-3.82%) |
Jul 06, 2009 | 10.73 | 10.96 | 10.71 | 10.96 | 240,625 | +0.00(+0.00%) |
Jul 02, 2009 | 11.05 | 11.05 | 10.88 | 10.96 | 362,175 | -0.15(-1.33%) |
Jul 01, 2009 | 11.07 | 11.28 | 11.04 | 11.11 | 364,525 | +0.28(+2.62%) |
Jun 30, 2009 | 10.91 | 10.93 | 10.74 | 10.82 | 346,005 | -0.12(-1.12%) |
Jun 29, 2009 | 10.88 | 10.97 | 10.82 | 10.95 | 294,528 | +0.06(+0.59%) |
Jun 26, 2009 | 10.77 | 10.90 | 10.68 | 10.88 | 815,285 | -0.08(-0.76%) |
Jun 25, 2009 | 10.70 | 11.00 | 10.66 | 10.97 | 292,599 | +0.15(+1.37%) |
Jun 24, 2009 | 10.86 | 11.06 | 10.75 | 10.82 | 257,119 | +0.08(+0.78%) |
Jun 23, 2009 | 10.66 | 10.77 | 10.61 | 10.73 | 368,248 | +0.23(+2.15%) |
Jun 22, 2009 | 10.79 | 10.79 | 10.47 | 10.51 | 627,190 | -0.59(-5.28%) |
Jun 19, 2009 | 11.07 | 11.14 | 10.95 | 11.09 | 632,939 | +0.05(+0.47%) |
Jun 18, 2009 | 10.93 | 11.14 | 10.86 | 11.04 | 450,471 | -0.08(-0.75%) |
Jun 17, 2009 | 10.97 | 11.20 | 10.88 | 11.13 | 483,818 | +0.41(+3.79%) |
Jun 16, 2009 | 10.67 | 10.87 | 10.56 | 10.72 | 1,280,942 | +0.61(+5.99%) |
Jun 15, 2009 | 10.06 | 10.12 | 9.858 | 10.12 | 1,500,606 | -0.14(-1.38%) |
Jun 12, 2009 | 10.21 | 10.27 | 10.14 | 10.26 | 349,131 | +0.36(+3.65%) |
Jun 11, 2009 | 9.825 | 9.966 | 9.793 | 9.896 | 231,325 | +0.12(+1.25%) |
Jun 10, 2009 | 9.890 | 9.890 | 9.626 | 9.774 | 226,470 | +0.10(+1.00%) |
Jun 09, 2009 | 9.626 | 9.738 | 9.600 | 9.677 | 228,646 | +0.15(+1.62%) |
Jun 08, 2009 | 9.439 | 9.587 | 9.368 | 9.523 | 711,777 | +0.03(+0.34%) |
Jun 05, 2009 | 9.510 | 9.542 | 9.400 | 9.490 | 315,786 | -0.08(-0.81%) |
Jun 04, 2009 | 9.535 | 9.619 | 9.471 | 9.568 | 227,622 | -0.06(-0.60%) |
Jun 03, 2009 | 9.716 | 9.716 | 9.484 | 9.626 | 513,013 | -0.30(-2.99%) |
Jun 02, 2009 | 9.909 | 9.993 | 9.864 | 9.922 | 550,055 | +0.27(+2.80%) |
Jun 01, 2009 | 9.561 | 9.716 | 9.529 | 9.651 | 506,373 | +0.53(+5.87%) |
May 29, 2009 | 9.130 | 9.149 | 9.007 | 9.117 | 339,123 | +0.14(+1.58%) |
May 28, 2009 | 8.930 | 8.994 | 8.820 | 8.975 | 195,782 | -0.01(-0.07%) |
May 27, 2009 | 9.084 | 9.155 | 8.956 | 8.981 | 423,546 | -0.01(-0.14%) |
May 26, 2009 | 8.878 | 9.046 | 8.840 | 8.994 | 684,723 | +0.15(+1.75%) |
May 22, 2009 | 8.917 | 8.962 | 8.814 | 8.840 | 202,299 | +0.05(+0.51%) |
May 21, 2009 | 8.749 | 8.814 | 8.646 | 8.795 | 353,534 | +0.01(+0.07%) |
May 20, 2009 | 8.737 | 8.878 | 8.724 | 8.788 | 471,654 | -0.01(-0.15%) |
May 19, 2009 | 8.711 | 8.878 | 8.711 | 8.801 | 310,820 | +0.16(+1.86%) |
May 18, 2009 | 8.517 | 8.646 | 8.505 | 8.640 | 710,214 | +0.42(+5.09%) |
May 15, 2009 | 8.331 | 8.363 | 8.171 | 8.221 | 866,732 | -0.44(-5.06%) |
May 14, 2009 | 8.840 | 8.878 | 8.588 | 8.659 | 1,023,406 | -0.41(-4.48%) |
May 13, 2009 | 9.252 | 9.336 | 9.065 | 9.065 | 607,888 | -0.32(-3.37%) |
May 12, 2009 | 9.349 | 9.484 | 9.220 | 9.381 | 372,647 | +0.28(+3.12%) |
May 11, 2009 | 9.059 | 9.207 | 8.994 | 9.097 | 456,338 | -0.15(-1.67%) |
May 08, 2009 | 9.091 | 9.258 | 9.026 | 9.252 | 220,418 | +0.21(+2.35%) |
May 07, 2009 | 9.407 | 9.411 | 8.981 | 9.039 | 531,410 | -0.41(-4.36%) |
May 06, 2009 | 9.439 | 9.477 | 9.265 | 9.452 | 314,019 | +0.26(+2.80%) |
May 05, 2009 | 9.188 | 9.252 | 9.091 | 9.194 | 420,171 | +0.06(+0.71%) |
May 04, 2009 | 8.795 | 9.130 | 8.795 | 9.130 | 436,323 | +0.32(+3.66%) |