Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.87 | 11.91 | 11.58 | 11.58 | 475,902 | -0.35(-2.97%) |
Apr 29, 2010 | 11.62 | 11.93 | 11.57 | 11.93 | 342,467 | +0.41(+3.60%) |
Apr 28, 2010 | 11.72 | 11.72 | 11.50 | 11.52 | 622,236 | -0.23(-1.98%) |
Apr 27, 2010 | 11.77 | 12.10 | 11.71 | 11.75 | 233,914 | -0.10(-0.82%) |
Apr 26, 2010 | 11.91 | 12.01 | 11.83 | 11.85 | 434,767 | -0.11(-0.95%) |
Apr 23, 2010 | 12.01 | 12.04 | 11.88 | 11.96 | 157,004 | -0.08(-0.67%) |
Apr 22, 2010 | 11.76 | 12.13 | 11.75 | 12.04 | 476,574 | -0.05(-0.45%) |
Apr 21, 2010 | 12.01 | 12.10 | 11.92 | 12.10 | 189,575 | +0.10(+0.81%) |
Apr 20, 2010 | 11.89 | 12.00 | 11.77 | 12.00 | 268,861 | +0.18(+1.54%) |
Apr 19, 2010 | 11.53 | 11.88 | 11.51 | 11.82 | 412,868 | +0.11(+0.94%) |
Apr 16, 2010 | 11.83 | 12.12 | 11.66 | 11.71 | 428,322 | -0.11(-0.96%) |
Apr 15, 2010 | 11.95 | 12.04 | 11.82 | 11.82 | 362,060 | -0.10(-0.85%) |
Apr 14, 2010 | 11.80 | 11.94 | 11.64 | 11.92 | 391,107 | +0.17(+1.47%) |
Apr 13, 2010 | 11.75 | 11.87 | 11.67 | 11.75 | 247,905 | -0.03(-0.25%) |
Apr 12, 2010 | 11.80 | 11.87 | 11.75 | 11.78 | 179,212 | +0.02(+0.18%) |
Apr 09, 2010 | 11.71 | 11.88 | 11.63 | 11.76 | 263,221 | +0.05(+0.40%) |
Apr 08, 2010 | 11.65 | 11.74 | 11.58 | 11.71 | 375,992 | +0.06(+0.54%) |
Apr 07, 2010 | 11.89 | 11.91 | 11.61 | 11.65 | 488,813 | -0.22(-1.89%) |
Apr 06, 2010 | 11.15 | 11.90 | 11.15 | 11.87 | 1,724,028 | +0.82(+7.37%) |
Apr 05, 2010 | 10.93 | 11.07 | 10.93 | 11.06 | 240,101 | +0.15(+1.39%) |
Apr 01, 2010 | 10.89 | 10.90 | 10.90 | 10.90 | 372,551 | +0.04(+0.39%) |
Mar 31, 2010 | 10.82 | 10.95 | 10.82 | 10.86 | 348,796 | -0.02(-0.16%) |
Mar 30, 2010 | 10.77 | 10.90 | 10.77 | 10.88 | 419,801 | +0.09(+0.82%) |
Mar 29, 2010 | 10.59 | 10.80 | 10.55 | 10.79 | 310,026 | +0.22(+2.08%) |
Mar 26, 2010 | 10.68 | 10.72 | 10.54 | 10.57 | 263,375 | -0.11(-0.99%) |
Mar 25, 2010 | 10.80 | 10.89 | 10.67 | 10.68 | 180,024 | -0.09(-0.82%) |
Mar 24, 2010 | 10.89 | 10.92 | 10.73 | 10.77 | 181,366 | -0.14(-1.32%) |
Mar 23, 2010 | 10.80 | 10.96 | 10.75 | 10.91 | 273,597 | +0.08(+0.70%) |
Mar 22, 2010 | 10.65 | 10.85 | 10.63 | 10.83 | 279,200 | +0.09(+0.87%) |
Mar 19, 2010 | 10.83 | 10.85 | 10.74 | 10.74 | 557,399 | -0.03(-0.31%) |
Mar 18, 2010 | 10.80 | 10.86 | 10.72 | 10.77 | 219,951 | -0.04(-0.39%) |
Mar 17, 2010 | 10.76 | 10.90 | 10.76 | 10.82 | 178,571 | +0.04(+0.35%) |
Mar 16, 2010 | 10.80 | 10.81 | 10.68 | 10.78 | 218,645 | +0.02(+0.16%) |
Mar 15, 2010 | 10.71 | 10.85 | 10.63 | 10.76 | 650,085 | -0.05(-0.47%) |
Mar 12, 2010 | 10.66 | 10.81 | 10.66 | 10.81 | 457,274 | +0.13(+1.19%) |
Mar 11, 2010 | 10.47 | 10.69 | 10.42 | 10.68 | 435,728 | +0.14(+1.28%) |
Mar 10, 2010 | 10.64 | 10.71 | 10.53 | 10.55 | 356,449 | -0.12(-1.11%) |
Mar 09, 2010 | 10.45 | 10.80 | 10.44 | 10.67 | 525,086 | +0.16(+1.53%) |
Mar 08, 2010 | 10.35 | 10.52 | 10.22 | 10.51 | 348,713 | +0.14(+1.30%) |
Mar 05, 2010 | 10.22 | 10.41 | 10.06 | 10.37 | 440,273 | +0.22(+2.16%) |
Mar 04, 2010 | 10.15 | 10.19 | 10.02 | 10.15 | 757,291 | -0.01(-0.08%) |
Mar 03, 2010 | 10.30 | 10.32 | 10.12 | 10.16 | 863,331 | -0.06(-0.58%) |
Mar 02, 2010 | 10.42 | 10.46 | 10.17 | 10.22 | 1,025,246 | -0.14(-1.31%) |
Mar 01, 2010 | 10.32 | 10.40 | 10.19 | 10.36 | 664,759 | +0.04(+0.41%) |
Feb 26, 2010 | 10.41 | 10.51 | 10.31 | 10.31 | 552,857 | -0.08(-0.73%) |
Feb 25, 2010 | 10.44 | 10.56 | 10.36 | 10.39 | 805,330 | -0.12(-1.17%) |
Feb 24, 2010 | 9.891 | 10.67 | 9.755 | 10.51 | 1,768,604 | +0.71(+7.24%) |
Feb 23, 2010 | 9.785 | 9.865 | 9.700 | 9.802 | 734,455 | +0.01(+0.13%) |
Feb 22, 2010 | 9.781 | 9.798 | 9.675 | 9.789 | 252,485 | +0.06(+0.65%) |
Feb 19, 2010 | 9.726 | 9.802 | 9.681 | 9.726 | 208,619 | +0.01(+0.09%) |
Feb 18, 2010 | 9.557 | 9.722 | 9.481 | 9.717 | 365,694 | +0.19(+2.00%) |
Feb 17, 2010 | 9.553 | 9.629 | 9.438 | 9.527 | 213,610 | -0.05(-0.49%) |
Feb 16, 2010 | 9.400 | 9.607 | 9.295 | 9.574 | 546,066 | +0.31(+3.33%) |
Feb 12, 2010 | 9.206 | 9.265 | 9.265 | 9.265 | 750,782 | -0.02(-0.18%) |
Feb 11, 2010 | 9.198 | 9.295 | 9.088 | 9.282 | 418,445 | +0.08(+0.92%) |
Feb 10, 2010 | 9.540 | 9.540 | 9.160 | 9.198 | 1,041,999 | -0.34(-3.59%) |
Feb 09, 2010 | 9.536 | 9.633 | 9.350 | 9.540 | 364,740 | +0.09(+0.98%) |
Feb 08, 2010 | 9.506 | 9.582 | 9.367 | 9.447 | 216,093 | -0.04(-0.40%) |
Feb 05, 2010 | 9.447 | 9.493 | 9.308 | 9.485 | 315,705 | +0.04(+0.45%) |
Feb 04, 2010 | 9.641 | 9.743 | 9.439 | 9.443 | 350,313 | -0.25(-2.57%) |
Feb 03, 2010 | 9.705 | 9.738 | 9.679 | 9.692 | 483,424 | -0.01(-0.13%) |
Feb 02, 2010 | 10.10 | 10.10 | 9.658 | 9.705 | 608,803 | -0.36(-3.61%) |
Feb 01, 2010 | 9.975 | 10.08 | 9.878 | 10.07 | 159,588 | +0.10(+0.97%) |
Jan 29, 2010 | 9.903 | 10.06 | 9.903 | 9.971 | 341,821 | +0.11(+1.11%) |
Jan 28, 2010 | 9.916 | 9.954 | 9.719 | 9.861 | 162,795 | -0.04(-0.38%) |
Jan 27, 2010 | 9.679 | 9.903 | 9.679 | 9.899 | 181,342 | +0.19(+1.96%) |
Jan 26, 2010 | 9.717 | 9.772 | 9.692 | 9.709 | 398,809 | -0.06(-0.65%) |
Jan 25, 2010 | 10.04 | 10.04 | 9.717 | 9.772 | 480,818 | -0.25(-2.45%) |
Jan 22, 2010 | 10.14 | 10.21 | 9.979 | 10.02 | 248,056 | -0.21(-2.06%) |
Jan 21, 2010 | 10.50 | 10.63 | 10.20 | 10.23 | 361,947 | -0.24(-2.26%) |
Jan 20, 2010 | 10.61 | 10.73 | 10.39 | 10.47 | 242,463 | -0.25(-2.29%) |
Jan 19, 2010 | 10.43 | 10.71 | 10.27 | 10.71 | 207,693 | +0.26(+2.51%) |
Jan 15, 2010 | 10.69 | 10.45 | 10.45 | 10.45 | 708,178 | -0.19(-1.79%) |
Jan 14, 2010 | 10.46 | 10.74 | 10.37 | 10.64 | 396,243 | +0.18(+1.74%) |
Jan 13, 2010 | 10.30 | 10.48 | 10.21 | 10.46 | 300,793 | +0.18(+1.77%) |
Jan 12, 2010 | 10.04 | 10.29 | 10.04 | 10.28 | 403,746 | +0.21(+2.10%) |
Jan 11, 2010 | 10.11 | 10.14 | 10.03 | 10.06 | 208,915 | -0.03(-0.29%) |
Jan 08, 2010 | 10.05 | 10.13 | 10.03 | 10.09 | 150,180 | +0.00(+0.04%) |
Jan 07, 2010 | 10.06 | 10.12 | 9.971 | 10.09 | 719,648 | +0.02(+0.17%) |
Jan 06, 2010 | 10.07 | 10.10 | 10.03 | 10.07 | 306,864 | +0.01(+0.08%) |
Jan 05, 2010 | 9.967 | 10.07 | 9.853 | 10.06 | 405,337 | +0.10(+0.98%) |
Jan 04, 2010 | 10.01 | 10.03 | 9.798 | 9.967 | 522,965 | +0.10(+0.98%) |
Dec 31, 2009 | 10.15 | 9.869 | 9.869 | 9.869 | 516,932 | -0.32(-3.11%) |
Dec 30, 2009 | 10.18 | 10.29 | 10.10 | 10.19 | 183,312 | -0.05(-0.45%) |
Dec 29, 2009 | 10.23 | 10.25 | 10.15 | 10.23 | 95,374 | +0.00(+0.04%) |
Dec 28, 2009 | 10.33 | 10.35 | 10.07 | 10.23 | 145,567 | -0.10(-0.94%) |
Dec 24, 2009 | 10.40 | 10.44 | 10.27 | 10.33 | 64,263 | -0.10(-0.93%) |
Dec 23, 2009 | 10.41 | 10.51 | 10.31 | 10.42 | 182,183 | +0.08(+0.82%) |
Dec 22, 2009 | 10.26 | 10.45 | 10.25 | 10.34 | 304,159 | +0.07(+0.70%) |
Dec 21, 2009 | 10.35 | 10.49 | 10.23 | 10.27 | 509,372 | -0.00(-0.04%) |
Dec 18, 2009 | 10.12 | 10.27 | 9.874 | 10.27 | 1,060,518 | +0.24(+2.40%) |
Dec 17, 2009 | 9.937 | 10.23 | 9.840 | 10.03 | 575,804 | +0.08(+0.85%) |
Dec 16, 2009 | 10.14 | 10.34 | 9.840 | 9.945 | 610,761 | -0.15(-1.46%) |
Dec 15, 2009 | 9.569 | 10.14 | 9.430 | 10.09 | 1,568,016 | +0.95(+10.35%) |
Dec 14, 2009 | 9.147 | 9.217 | 9.130 | 9.147 | 410,468 | -0.04(-0.41%) |
Dec 11, 2009 | 9.079 | 9.248 | 9.067 | 9.185 | 221,402 | +0.11(+1.26%) |
Dec 10, 2009 | 9.248 | 9.248 | 9.058 | 9.071 | 444,848 | -0.12(-1.29%) |
Dec 09, 2009 | 9.367 | 9.422 | 9.155 | 9.189 | 669,436 | -0.20(-2.12%) |
Dec 08, 2009 | 9.354 | 9.460 | 9.147 | 9.388 | 523,988 | -0.04(-0.45%) |
Dec 07, 2009 | 9.396 | 9.515 | 9.346 | 9.430 | 237,149 | +0.00(+0.04%) |
Dec 04, 2009 | 9.434 | 9.574 | 9.261 | 9.426 | 551,340 | +0.11(+1.23%) |
Dec 03, 2009 | 9.527 | 9.650 | 9.291 | 9.312 | 457,014 | -0.16(-1.65%) |
Dec 02, 2009 | 9.320 | 9.498 | 9.248 | 9.468 | 410,012 | +0.13(+1.36%) |
Dec 01, 2009 | 9.392 | 9.527 | 9.333 | 9.341 | 621,980 | -0.00(-0.05%) |
Nov 30, 2009 | 9.519 | 9.519 | 9.155 | 9.346 | 345,300 | -0.16(-1.73%) |
Nov 27, 2009 | 9.409 | 9.705 | 9.409 | 9.510 | 158,802 | -0.14(-1.40%) |
Nov 25, 2009 | 9.650 | 9.730 | 9.540 | 9.646 | 273,129 | +0.01(+0.09%) |
Nov 24, 2009 | 9.569 | 9.675 | 9.396 | 9.637 | 460,900 | +0.10(+1.06%) |
Nov 23, 2009 | 9.417 | 9.650 | 9.388 | 9.536 | 402,068 | +0.24(+2.59%) |
Nov 20, 2009 | 9.227 | 9.392 | 9.227 | 9.295 | 554,743 | +0.02(+0.23%) |
Nov 19, 2009 | 9.438 | 9.438 | 9.210 | 9.274 | 640,125 | -0.21(-2.18%) |
Nov 18, 2009 | 9.637 | 9.658 | 9.451 | 9.481 | 671,687 | -0.15(-1.54%) |
Nov 17, 2009 | 9.493 | 9.684 | 9.493 | 9.629 | 358,789 | +0.07(+0.71%) |
Nov 16, 2009 | 9.477 | 9.658 | 9.468 | 9.561 | 847,537 | +0.14(+1.53%) |
Nov 13, 2009 | 9.341 | 9.481 | 9.253 | 9.417 | 1,626,706 | +0.11(+1.23%) |
Nov 12, 2009 | 9.278 | 9.379 | 9.206 | 9.303 | 710,308 | +0.04(+0.41%) |
Nov 11, 2009 | 9.578 | 9.578 | 9.261 | 9.265 | 1,008,373 | -0.22(-2.27%) |
Nov 10, 2009 | 9.684 | 9.705 | 9.362 | 9.481 | 740,451 | -0.22(-2.26%) |
Nov 09, 2009 | 9.869 | 9.869 | 9.540 | 9.700 | 928,217 | -0.06(-0.65%) |
Nov 06, 2009 | 9.815 | 9.916 | 9.679 | 9.764 | 348,041 | -0.05(-0.56%) |
Nov 05, 2009 | 9.734 | 9.920 | 9.540 | 9.819 | 1,147,883 | +0.11(+1.18%) |
Nov 04, 2009 | 9.907 | 10.08 | 9.595 | 9.705 | 1,186,641 | -0.21(-2.13%) |
Nov 03, 2009 | 9.599 | 10.02 | 9.599 | 9.916 | 402,151 | +0.28(+2.89%) |
Nov 02, 2009 | 9.591 | 9.726 | 9.371 | 9.637 | 366,361 | +0.13(+1.38%) |
Oct 30, 2009 | 9.730 | 9.810 | 9.502 | 9.506 | 437,778 | -0.31(-3.18%) |
Oct 29, 2009 | 9.853 | 9.865 | 9.641 | 9.819 | 334,323 | +0.09(+0.96%) |
Oct 28, 2009 | 9.945 | 10.09 | 9.692 | 9.726 | 320,685 | -0.26(-2.62%) |
Oct 27, 2009 | 10.07 | 10.26 | 9.907 | 9.988 | 402,383 | -0.17(-1.66%) |
Oct 26, 2009 | 9.924 | 10.22 | 9.882 | 10.16 | 558,499 | +0.21(+2.12%) |
Oct 23, 2009 | 9.941 | 10.05 | 9.857 | 9.945 | 288,786 | -0.10(-1.01%) |
Oct 22, 2009 | 9.650 | 10.12 | 9.578 | 10.05 | 371,535 | +0.44(+4.57%) |
Oct 21, 2009 | 9.831 | 10.03 | 9.565 | 9.607 | 306,192 | -0.22(-2.24%) |
Oct 20, 2009 | 9.789 | 10.08 | 9.781 | 9.827 | 214,557 | -0.26(-2.56%) |
Oct 19, 2009 | 10.14 | 10.18 | 9.992 | 10.08 | 142,506 | +0.00(+0.00%) |
Oct 16, 2009 | 10.10 | 10.22 | 9.950 | 10.08 | 181,181 | -0.05(-0.54%) |
Oct 15, 2009 | 10.06 | 10.17 | 10.03 | 10.14 | 358,089 | +0.00(+0.04%) |
Oct 14, 2009 | 10.31 | 10.35 | 10.11 | 10.14 | 348,077 | -0.07(-0.70%) |
Oct 13, 2009 | 10.45 | 10.45 | 10.17 | 10.21 | 397,005 | -0.23(-2.19%) |
Oct 12, 2009 | 10.36 | 10.48 | 10.26 | 10.44 | 391,124 | +0.14(+1.35%) |
Oct 09, 2009 | 10.21 | 10.35 | 10.08 | 10.30 | 350,787 | +0.11(+1.08%) |
Oct 08, 2009 | 10.13 | 10.23 | 10.00 | 10.19 | 449,529 | +0.15(+1.47%) |
Oct 07, 2009 | 9.933 | 10.05 | 9.886 | 10.04 | 255,798 | +0.02(+0.21%) |
Oct 06, 2009 | 9.929 | 10.02 | 9.810 | 10.02 | 205,954 | +0.16(+1.67%) |
Oct 05, 2009 | 9.878 | 9.983 | 9.783 | 9.853 | 321,260 | +0.03(+0.34%) |
Oct 02, 2009 | 9.992 | 10.10 | 9.798 | 9.819 | 323,241 | -0.23(-2.27%) |
Oct 01, 2009 | 10.36 | 10.46 | 9.983 | 10.05 | 205,833 | -0.33(-3.21%) |
Sep 30, 2009 | 10.28 | 10.54 | 10.14 | 10.38 | 565,728 | +0.17(+1.70%) |
Sep 29, 2009 | 10.28 | 10.31 | 10.11 | 10.21 | 505,367 | -0.09(-0.90%) |
Sep 28, 2009 | 10.40 | 10.42 | 10.19 | 10.30 | 675,039 | -0.02(-0.16%) |
Sep 25, 2009 | 10.28 | 10.33 | 10.03 | 10.32 | 256,717 | +0.03(+0.25%) |
Sep 24, 2009 | 10.49 | 10.52 | 10.25 | 10.29 | 343,180 | -0.15(-1.42%) |
Sep 23, 2009 | 10.52 | 10.56 | 10.43 | 10.44 | 428,682 | -0.04(-0.40%) |
Sep 22, 2009 | 10.47 | 10.51 | 10.29 | 10.48 | 304,443 | +0.09(+0.89%) |
Sep 21, 2009 | 10.38 | 10.52 | 10.33 | 10.39 | 424,705 | -0.09(-0.85%) |
Sep 18, 2009 | 10.47 | 10.62 | 10.44 | 10.48 | 552,750 | -0.03(-0.24%) |
Sep 17, 2009 | 10.33 | 10.51 | 10.26 | 10.50 | 251,805 | +0.11(+1.02%) |
Sep 16, 2009 | 10.15 | 10.40 | 10.14 | 10.40 | 191,390 | +0.20(+1.99%) |
Sep 15, 2009 | 10.02 | 10.23 | 10.02 | 10.19 | 251,022 | +0.09(+0.92%) |
Sep 14, 2009 | 9.916 | 10.20 | 9.827 | 10.10 | 290,537 | +0.09(+0.93%) |
Sep 11, 2009 | 10.11 | 10.14 | 9.886 | 10.01 | 286,592 | -0.14(-1.37%) |
Sep 10, 2009 | 10.17 | 10.18 | 10.03 | 10.15 | 344,245 | +0.03(+0.25%) |
Sep 09, 2009 | 10.01 | 10.14 | 9.844 | 10.12 | 322,479 | +0.15(+1.48%) |
Sep 08, 2009 | 9.891 | 9.975 | 9.793 | 9.975 | 480,039 | +0.18(+1.86%) |
Sep 04, 2009 | 9.705 | 9.793 | 9.624 | 9.793 | 451,388 | +0.12(+1.22%) |
Sep 03, 2009 | 9.709 | 9.762 | 9.506 | 9.675 | 292,249 | -0.04(-0.39%) |
Sep 02, 2009 | 9.709 | 9.738 | 9.646 | 9.713 | 413,037 | +0.00(+0.04%) |
Sep 01, 2009 | 9.831 | 9.996 | 9.637 | 9.709 | 585,115 | -0.15(-1.50%) |
Aug 31, 2009 | 9.983 | 10.04 | 9.823 | 9.857 | 356,607 | -0.18(-1.81%) |
Aug 28, 2009 | 10.30 | 10.30 | 9.954 | 10.04 | 183,608 | -0.22(-2.10%) |
Aug 27, 2009 | 10.24 | 10.27 | 10.01 | 10.25 | 154,869 | -0.03(-0.25%) |
Aug 26, 2009 | 10.13 | 10.35 | 10.11 | 10.28 | 319,423 | +0.11(+1.08%) |
Aug 25, 2009 | 10.40 | 10.49 | 10.14 | 10.17 | 650,222 | -0.22(-2.08%) |
Aug 24, 2009 | 10.41 | 10.49 | 10.18 | 10.38 | 686,312 | +0.03(+0.25%) |
Aug 21, 2009 | 10.42 | 10.54 | 10.33 | 10.36 | 558,895 | +0.07(+0.66%) |
Aug 20, 2009 | 10.18 | 10.46 | 10.16 | 10.29 | 645,327 | +0.04(+0.41%) |
Aug 19, 2009 | 9.734 | 10.33 | 9.629 | 10.25 | 2,028,694 | +0.49(+5.07%) |
Aug 18, 2009 | 10.01 | 10.08 | 9.578 | 9.755 | 1,099,645 | -0.17(-1.74%) |
Aug 17, 2009 | 10.06 | 10.06 | 9.696 | 9.929 | 1,092,561 | -0.22(-2.17%) |
Aug 14, 2009 | 10.74 | 10.74 | 10.09 | 10.15 | 922,061 | -0.59(-5.51%) |
Aug 13, 2009 | 10.98 | 10.98 | 10.68 | 10.74 | 371,327 | -0.22(-1.97%) |
Aug 12, 2009 | 11.07 | 11.14 | 10.94 | 10.96 | 698,055 | -0.17(-1.52%) |
Aug 11, 2009 | 11.20 | 11.36 | 11.06 | 11.12 | 433,569 | -0.30(-2.59%) |
Aug 10, 2009 | 11.32 | 11.52 | 11.32 | 11.42 | 565,610 | +0.01(+0.07%) |
Aug 07, 2009 | 11.58 | 11.58 | 11.23 | 11.41 | 999,622 | +0.01(+0.11%) |
Aug 06, 2009 | 11.64 | 11.81 | 11.34 | 11.40 | 865,925 | -0.15(-1.32%) |
Aug 05, 2009 | 10.96 | 11.69 | 10.71 | 11.55 | 1,478,473 | +0.79(+7.38%) |
Aug 04, 2009 | 10.75 | 11.01 | 10.68 | 10.76 | 609,717 | -0.03(-0.27%) |
Aug 03, 2009 | 10.85 | 10.95 | 10.50 | 10.79 | 994,926 | +0.05(+0.47%) |
Jul 31, 2009 | 10.98 | 11.16 | 10.73 | 10.74 | 735,023 | -0.32(-2.90%) |
Jul 30, 2009 | 11.16 | 11.21 | 10.96 | 11.06 | 446,886 | +0.06(+0.54%) |
Jul 29, 2009 | 11.07 | 11.18 | 10.89 | 11.00 | 719,070 | -0.10(-0.91%) |
Jul 28, 2009 | 11.25 | 11.37 | 11.03 | 11.10 | 388,674 | -0.22(-1.98%) |
Jul 27, 2009 | 11.31 | 11.45 | 11.09 | 11.32 | 364,863 | +0.04(+0.37%) |
Jul 24, 2009 | 11.32 | 11.44 | 11.11 | 11.28 | 255,642 | -0.03(-0.30%) |
Jul 23, 2009 | 11.18 | 11.42 | 11.07 | 11.31 | 403,550 | +0.10(+0.87%) |
Jul 22, 2009 | 11.21 | 11.54 | 11.10 | 11.22 | 335,144 | -0.08(-0.67%) |
Jul 21, 2009 | 11.38 | 11.41 | 11.11 | 11.29 | 496,600 | -0.05(-0.48%) |
Jul 20, 2009 | 11.23 | 11.40 | 11.18 | 11.35 | 368,151 | +0.14(+1.24%) |
Jul 17, 2009 | 11.10 | 11.24 | 10.99 | 11.21 | 497,623 | +0.14(+1.26%) |
Jul 16, 2009 | 11.20 | 11.22 | 10.93 | 11.07 | 542,973 | -0.15(-1.32%) |
Jul 15, 2009 | 11.41 | 11.41 | 11.18 | 11.22 | 641,526 | -0.08(-0.75%) |
Jul 14, 2009 | 11.39 | 11.39 | 11.23 | 11.30 | 599,944 | -0.06(-0.52%) |
Jul 13, 2009 | 11.09 | 11.39 | 10.82 | 11.36 | 558,014 | +0.17(+1.51%) |
Jul 10, 2009 | 10.94 | 11.31 | 10.75 | 11.19 | 715,840 | +0.20(+1.85%) |
Jul 09, 2009 | 10.77 | 11.06 | 10.55 | 10.99 | 799,036 | +0.32(+3.01%) |
Jul 08, 2009 | 10.31 | 10.78 | 10.30 | 10.67 | 1,058,930 | +0.40(+3.87%) |
Jul 07, 2009 | 10.33 | 10.41 | 10.25 | 10.27 | 488,505 | -0.10(-0.98%) |
Jul 06, 2009 | 10.44 | 10.55 | 9.954 | 10.37 | 454,403 | -0.07(-0.69%) |
Jul 02, 2009 | 10.63 | 10.63 | 10.19 | 10.44 | 617,551 | -0.33(-3.06%) |
Jul 01, 2009 | 10.57 | 10.89 | 10.57 | 10.77 | 327,409 | +0.30(+2.86%) |
Jun 30, 2009 | 10.50 | 10.66 | 10.32 | 10.47 | 733,168 | -0.05(-0.48%) |
Jun 29, 2009 | 10.40 | 10.64 | 10.31 | 10.52 | 619,047 | +0.16(+1.55%) |
Jun 26, 2009 | 9.937 | 10.41 | 9.827 | 10.36 | 987,407 | +0.38(+3.76%) |
Jun 25, 2009 | 9.912 | 10.07 | 9.802 | 9.988 | 542,748 | +0.13(+1.29%) |
Jun 24, 2009 | 10.03 | 10.11 | 9.798 | 9.861 | 238,451 | -0.11(-1.10%) |
Jun 23, 2009 | 10.23 | 10.24 | 9.962 | 9.971 | 294,649 | -0.17(-1.71%) |
Jun 22, 2009 | 10.52 | 10.68 | 10.14 | 10.14 | 404,170 | -0.48(-4.53%) |
Jun 19, 2009 | 10.76 | 10.76 | 10.59 | 10.63 | 523,865 | +0.06(+0.56%) |
Jun 18, 2009 | 10.37 | 10.71 | 10.25 | 10.57 | 248,340 | +0.22(+2.08%) |
Jun 17, 2009 | 10.17 | 10.64 | 9.874 | 10.35 | 428,270 | +0.24(+2.34%) |
Jun 16, 2009 | 10.26 | 10.29 | 9.916 | 10.11 | 542,892 | -0.04(-0.42%) |
Jun 15, 2009 | 10.45 | 10.45 | 9.996 | 10.16 | 508,449 | -0.45(-4.22%) |
Jun 12, 2009 | 10.47 | 10.63 | 10.31 | 10.60 | 321,014 | +0.08(+0.80%) |
Jun 11, 2009 | 11.17 | 11.23 | 10.44 | 10.52 | 923,181 | -0.63(-5.68%) |
Jun 10, 2009 | 11.34 | 11.36 | 10.88 | 11.15 | 539,053 | -0.10(-0.86%) |
Jun 09, 2009 | 11.32 | 11.49 | 11.20 | 11.25 | 316,900 | -0.15(-1.33%) |
Jun 08, 2009 | 11.44 | 11.64 | 11.24 | 11.40 | 496,562 | -0.38(-3.26%) |
Jun 05, 2009 | 11.91 | 11.91 | 11.60 | 11.79 | 442,620 | +0.01(+0.07%) |
Jun 04, 2009 | 11.87 | 11.87 | 11.58 | 11.78 | 733,653 | -0.08(-0.71%) |
Jun 03, 2009 | 11.80 | 11.94 | 11.59 | 11.86 | 328,351 | +0.00(+0.00%) |
Jun 02, 2009 | 11.83 | 12.03 | 11.60 | 11.86 | 777,462 | -0.05(-0.46%) |
Jun 01, 2009 | 11.56 | 12.03 | 11.56 | 11.92 | 619,864 | +0.47(+4.10%) |
May 29, 2009 | 11.46 | 11.49 | 11.20 | 11.45 | 587,399 | +0.02(+0.18%) |
May 28, 2009 | 11.55 | 11.79 | 11.21 | 11.43 | 309,768 | -0.07(-0.59%) |
May 27, 2009 | 11.61 | 11.83 | 11.45 | 11.50 | 475,442 | -0.23(-1.95%) |
May 26, 2009 | 10.92 | 11.90 | 10.82 | 11.72 | 553,363 | +0.61(+5.51%) |
May 22, 2009 | 11.47 | 11.61 | 11.05 | 11.11 | 468,228 | -0.32(-2.77%) |
May 21, 2009 | 11.39 | 11.61 | 11.26 | 11.43 | 509,639 | -0.14(-1.21%) |
May 20, 2009 | 11.81 | 11.93 | 11.55 | 11.57 | 626,096 | -0.19(-1.58%) |
May 19, 2009 | 11.86 | 11.90 | 11.60 | 11.75 | 839,792 | -0.10(-0.86%) |
May 18, 2009 | 11.56 | 11.91 | 11.56 | 11.86 | 937,595 | +0.40(+3.50%) |
May 15, 2009 | 11.37 | 11.68 | 11.23 | 11.45 | 978,408 | +0.07(+0.59%) |
May 14, 2009 | 11.03 | 11.80 | 11.03 | 11.39 | 1,356,585 | +0.42(+3.85%) |
May 13, 2009 | 11.03 | 11.24 | 10.70 | 10.96 | 1,830,040 | -0.09(-0.80%) |
May 12, 2009 | 12.25 | 12.29 | 11.01 | 11.05 | 2,106,222 | -0.76(-6.40%) |
May 11, 2009 | 11.82 | 12.00 | 11.68 | 11.81 | 1,042,172 | -0.13(-1.10%) |
May 08, 2009 | 12.24 | 12.34 | 11.80 | 11.94 | 1,193,401 | -0.09(-0.74%) |
May 07, 2009 | 12.00 | 12.06 | 11.87 | 12.03 | 1,866,705 | +0.15(+1.28%) |
May 06, 2009 | 12.16 | 12.36 | 11.83 | 11.88 | 2,640,414 | +0.68(+6.08%) |
May 05, 2009 | 11.16 | 11.34 | 10.89 | 11.20 | 944,390 | +0.08(+0.72%) |
May 04, 2009 | 11.15 | 11.28 | 10.96 | 11.12 | 1,355,406 | -0.04(-0.34%) |