Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.04 | 12.04 | 11.64 | 11.64 | 5,398,919 | -0.47(-3.92%) |
Apr 29, 2010 | 11.98 | 12.17 | 11.80 | 12.11 | 4,800,762 | +0.28(+2.39%) |
Apr 28, 2010 | 12.15 | 12.19 | 11.69 | 11.83 | 5,387,307 | -0.25(-2.07%) |
Apr 27, 2010 | 12.45 | 12.48 | 12.07 | 12.08 | 6,007 | -0.40(-3.20%) |
Apr 26, 2010 | 12.44 | 12.58 | 12.31 | 12.48 | 6,404,293 | +0.07(+0.60%) |
Apr 23, 2010 | 12.42 | 12.53 | 12.30 | 12.40 | 6,064,916 | +0.05(+0.40%) |
Apr 22, 2010 | 12.58 | 12.61 | 12.03 | 12.35 | 9,165,028 | -0.09(-0.74%) |
Apr 21, 2010 | 12.39 | 12.54 | 12.29 | 12.44 | 5,175,007 | +0.15(+1.22%) |
Apr 20, 2010 | 12.29 | 12.41 | 12.18 | 12.29 | 3,819,865 | +0.07(+0.61%) |
Apr 19, 2010 | 12.06 | 12.30 | 11.92 | 12.22 | 5,683,800 | -0.05(-0.41%) |
Apr 16, 2010 | 12.58 | 12.59 | 11.86 | 12.27 | 8,984,871 | -0.37(-2.96%) |
Apr 15, 2010 | 12.70 | 12.79 | 12.53 | 12.64 | 3,871,138 | -0.06(-0.46%) |
Apr 14, 2010 | 12.85 | 12.89 | 12.51 | 12.70 | 5,800,205 | +0.01(+0.07%) |
Apr 13, 2010 | 12.57 | 12.86 | 12.53 | 12.69 | 8,516,039 | +0.18(+1.46%) |
Apr 12, 2010 | 12.37 | 12.64 | 12.32 | 12.51 | 6,128,972 | +0.25(+2.04%) |
Apr 09, 2010 | 12.23 | 12.28 | 12.13 | 12.26 | 3,091,273 | +0.09(+0.75%) |
Apr 08, 2010 | 12.21 | 12.24 | 11.95 | 12.17 | 3,747,054 | -0.05(-0.41%) |
Apr 07, 2010 | 12.24 | 12.32 | 12.11 | 12.22 | 4,115,977 | +0.03(+0.27%) |
Apr 06, 2010 | 12.04 | 12.28 | 12.04 | 12.19 | 4,027,455 | +0.21(+1.74%) |
Apr 05, 2010 | 11.93 | 12.10 | 11.84 | 11.98 | 4,633,042 | +0.07(+0.63%) |
Apr 01, 2010 | 11.74 | 11.90 | 11.90 | 11.90 | 4,641,548 | +0.25(+2.14%) |
Mar 31, 2010 | 11.91 | 11.98 | 11.65 | 11.65 | 5,430,277 | -0.24(-2.03%) |
Mar 30, 2010 | 11.92 | 11.95 | 11.76 | 11.89 | 3,746,034 | +0.02(+0.14%) |
Mar 29, 2010 | 12.11 | 12.17 | 11.83 | 11.88 | 4,012,302 | -0.22(-1.79%) |
Mar 26, 2010 | 12.31 | 12.33 | 12.00 | 12.09 | 5,004,058 | -0.13(-1.09%) |
Mar 25, 2010 | 12.16 | 12.57 | 12.09 | 12.23 | 6,842,516 | +0.14(+1.17%) |
Mar 24, 2010 | 11.86 | 12.12 | 11.71 | 12.09 | 4,521,305 | +0.11(+0.90%) |
Mar 23, 2010 | 11.71 | 11.98 | 11.64 | 11.98 | 3,701,010 | +0.22(+1.91%) |
Mar 22, 2010 | 11.57 | 11.79 | 11.56 | 11.75 | 3,508,046 | +0.13(+1.15%) |
Mar 19, 2010 | 12.10 | 12.11 | 11.61 | 11.62 | 4,932,692 | -0.45(-3.72%) |
Mar 18, 2010 | 12.17 | 12.24 | 11.99 | 12.07 | 3,021,036 | -0.12(-1.02%) |
Mar 17, 2010 | 12.07 | 12.37 | 11.99 | 12.19 | 3,637,148 | +0.18(+1.52%) |
Mar 16, 2010 | 11.99 | 12.07 | 11.86 | 12.01 | 2,700,112 | +0.00(+0.00%) |
Mar 15, 2010 | 11.89 | 12.03 | 11.87 | 12.01 | 3,890,623 | -0.18(-1.50%) |
Mar 12, 2010 | 12.41 | 12.44 | 12.11 | 12.19 | 4,270,106 | -0.21(-1.68%) |
Mar 11, 2010 | 12.14 | 12.40 | 11.97 | 12.40 | 5,645,720 | +0.05(+0.40%) |
Mar 10, 2010 | 12.41 | 12.46 | 12.28 | 12.35 | 3,535,708 | -0.01(-0.07%) |
Mar 09, 2010 | 12.17 | 12.40 | 12.05 | 12.36 | 3,461,644 | +0.17(+1.37%) |
Mar 08, 2010 | 12.53 | 12.53 | 12.19 | 12.19 | 4,822,873 | -0.21(-1.68%) |
Mar 05, 2010 | 12.04 | 12.52 | 12.04 | 12.40 | 9,477,027 | +0.48(+4.05%) |
Mar 04, 2010 | 11.89 | 11.95 | 11.71 | 11.92 | 4,143,881 | +0.07(+0.63%) |
Mar 03, 2010 | 12.05 | 12.07 | 11.82 | 11.84 | 7,373,644 | +0.10(+0.85%) |
Mar 02, 2010 | 11.78 | 11.88 | 11.68 | 11.74 | 3,040,270 | +0.00(+0.00%) |
Mar 01, 2010 | 11.74 | 11.82 | 11.65 | 11.74 | 2,756,290 | +0.11(+0.93%) |
Feb 26, 2010 | 11.59 | 11.85 | 11.53 | 11.64 | 3,306,962 | +0.05(+0.43%) |
Feb 25, 2010 | 11.70 | 11.88 | 11.36 | 11.59 | 6,345,556 | -0.03(-0.22%) |
Feb 24, 2010 | 11.60 | 11.81 | 11.56 | 11.61 | 4,904,995 | +0.10(+0.87%) |
Feb 23, 2010 | 11.53 | 11.80 | 11.47 | 11.51 | 5,654,468 | -0.01(-0.07%) |
Feb 22, 2010 | 11.49 | 11.64 | 11.19 | 11.52 | 3,405,431 | +0.09(+0.80%) |
Feb 19, 2010 | 11.11 | 11.44 | 11.10 | 11.43 | 2,044,466 | +0.20(+1.78%) |
Feb 18, 2010 | 11.10 | 11.29 | 11.00 | 11.23 | 2,141,381 | +0.11(+0.97%) |
Feb 17, 2010 | 11.17 | 11.24 | 11.04 | 11.12 | 1,777,204 | +0.02(+0.15%) |
Feb 16, 2010 | 10.85 | 11.17 | 10.76 | 11.10 | 2,804,507 | +0.43(+4.06%) |
Feb 12, 2010 | 10.36 | 10.67 | 10.67 | 10.67 | 2,177,141 | +0.26(+2.48%) |
Feb 11, 2010 | 10.40 | 10.55 | 10.32 | 10.41 | 1,867,729 | +0.06(+0.56%) |
Feb 10, 2010 | 10.61 | 10.67 | 10.33 | 10.35 | 2,895,858 | -0.22(-2.05%) |
Feb 09, 2010 | 10.50 | 10.61 | 10.36 | 10.57 | 2,535,114 | +0.18(+1.76%) |
Feb 08, 2010 | 10.67 | 10.67 | 10.29 | 10.39 | 1,965,626 | -0.19(-1.81%) |
Feb 05, 2010 | 10.60 | 10.64 | 10.01 | 10.58 | 3,797,449 | -0.01(-0.08%) |
Feb 04, 2010 | 10.90 | 10.90 | 10.50 | 10.59 | 4,213,628 | -0.41(-3.71%) |
Feb 03, 2010 | 11.04 | 11.17 | 10.87 | 11.00 | 2,673,217 | -0.10(-0.90%) |
Feb 02, 2010 | 10.86 | 11.19 | 10.84 | 11.10 | 3,737,300 | +0.42(+3.90%) |
Feb 01, 2010 | 10.34 | 10.75 | 10.33 | 10.68 | 3,333,803 | +0.58(+5.77%) |
Jan 29, 2010 | 10.54 | 10.72 | 10.04 | 10.10 | 3,241,952 | -0.55(-5.15%) |
Jan 28, 2010 | 10.69 | 10.72 | 10.29 | 10.64 | 2,351,788 | +0.05(+0.46%) |
Jan 27, 2010 | 10.40 | 10.63 | 10.20 | 10.60 | 2,085,697 | +0.23(+2.25%) |
Jan 26, 2010 | 10.49 | 10.67 | 10.36 | 10.36 | 2,237,905 | -0.16(-1.50%) |
Jan 25, 2010 | 10.73 | 10.82 | 10.35 | 10.52 | 4,325,819 | -0.08(-0.78%) |
Jan 22, 2010 | 11.08 | 11.17 | 10.48 | 10.60 | 6,463,743 | -0.57(-5.07%) |
Jan 21, 2010 | 11.36 | 11.52 | 11.10 | 11.17 | 4,920,438 | -0.22(-1.97%) |
Jan 20, 2010 | 11.23 | 11.40 | 11.16 | 11.39 | 2,077,588 | +0.11(+0.96%) |
Jan 19, 2010 | 11.46 | 11.50 | 11.19 | 11.29 | 4,678,208 | -0.19(-1.67%) |
Jan 15, 2010 | 11.46 | 11.48 | 11.48 | 11.48 | 3,285,475 | +0.03(+0.29%) |
Jan 14, 2010 | 11.36 | 11.47 | 11.15 | 11.44 | 3,626,926 | +0.07(+0.66%) |
Jan 13, 2010 | 11.38 | 11.50 | 11.12 | 11.37 | 2,805,452 | -0.03(-0.22%) |
Jan 12, 2010 | 11.55 | 11.63 | 11.33 | 11.39 | 3,514,799 | -0.30(-2.56%) |
Jan 11, 2010 | 11.89 | 11.89 | 11.49 | 11.69 | 2,961,765 | +0.00(+0.00%) |
Jan 08, 2010 | 11.71 | 11.74 | 11.54 | 11.69 | 3,401,945 | -0.03(-0.28%) |
Jan 07, 2010 | 11.69 | 11.82 | 11.58 | 11.73 | 4,824,025 | +0.04(+0.36%) |
Jan 06, 2010 | 11.47 | 11.73 | 11.44 | 11.69 | 4,936,533 | +0.21(+1.81%) |
Jan 05, 2010 | 11.44 | 11.54 | 11.34 | 11.48 | 4,893,144 | +0.07(+0.58%) |
Jan 04, 2010 | 11.03 | 11.44 | 10.95 | 11.41 | 4,640,732 | +0.49(+4.50%) |
Dec 31, 2009 | 10.95 | 10.92 | 10.92 | 10.92 | 1,768,769 | -0.06(-0.53%) |
Dec 30, 2009 | 10.90 | 10.98 | 10.74 | 10.98 | 3,261,020 | +0.07(+0.61%) |
Dec 29, 2009 | 11.03 | 11.03 | 10.90 | 10.91 | 1,703,599 | -0.07(-0.61%) |
Dec 28, 2009 | 10.94 | 11.06 | 10.94 | 10.98 | 1,893,198 | +0.02(+0.15%) |
Dec 24, 2009 | 10.99 | 11.00 | 10.93 | 10.96 | 1,246,356 | -0.01(-0.08%) |
Dec 23, 2009 | 11.12 | 11.14 | 10.92 | 10.97 | 2,649,724 | -0.05(-0.45%) |
Dec 22, 2009 | 11.23 | 11.23 | 10.99 | 11.02 | 2,852,852 | -0.22(-1.93%) |
Dec 21, 2009 | 11.02 | 11.24 | 10.97 | 11.24 | 3,520,001 | +0.27(+2.51%) |
Dec 18, 2009 | 11.05 | 11.11 | 10.93 | 10.96 | 4,638,767 | -0.05(-0.45%) |
Dec 17, 2009 | 11.04 | 11.16 | 10.98 | 11.01 | 2,402,536 | -0.21(-1.88%) |
Dec 16, 2009 | 11.29 | 11.31 | 11.07 | 11.22 | 3,204,836 | +0.05(+0.48%) |
Dec 15, 2009 | 11.34 | 11.37 | 11.11 | 11.17 | 2,800,201 | -0.23(-2.04%) |
Dec 14, 2009 | 11.37 | 11.40 | 11.22 | 11.40 | 2,982,875 | -0.01(-0.07%) |
Dec 11, 2009 | 11.57 | 11.63 | 11.34 | 11.41 | 3,696,198 | -0.13(-1.15%) |
Dec 10, 2009 | 11.13 | 11.62 | 11.07 | 11.54 | 3,998,785 | +0.42(+3.74%) |
Dec 09, 2009 | 11.07 | 11.21 | 10.99 | 11.13 | 2,327,262 | +0.02(+0.23%) |
Dec 08, 2009 | 11.24 | 11.26 | 11.07 | 11.10 | 2,291,641 | -0.26(-2.27%) |
Dec 07, 2009 | 11.39 | 11.54 | 11.29 | 11.36 | 2,717,106 | -0.03(-0.29%) |
Dec 04, 2009 | 11.45 | 11.50 | 11.10 | 11.39 | 3,942,341 | +0.12(+1.11%) |
Dec 03, 2009 | 11.36 | 11.45 | 11.22 | 11.27 | 3,617,406 | -0.01(-0.07%) |
Dec 02, 2009 | 11.36 | 11.50 | 11.20 | 11.28 | 3,476,521 | -0.05(-0.44%) |
Dec 01, 2009 | 11.73 | 11.77 | 11.24 | 11.33 | 5,064,051 | -0.19(-1.66%) |
Nov 30, 2009 | 11.24 | 11.58 | 11.18 | 11.52 | 4,206,287 | +0.35(+3.13%) |
Nov 27, 2009 | 11.19 | 11.42 | 10.92 | 11.17 | 3,119,901 | -0.37(-3.24%) |
Nov 25, 2009 | 11.82 | 11.93 | 11.38 | 11.54 | 4,560,638 | -0.13(-1.14%) |
Nov 24, 2009 | 12.53 | 12.54 | 11.37 | 11.68 | 13,389,482 | -0.86(-6.84%) |
Nov 23, 2009 | 12.69 | 12.70 | 12.42 | 12.53 | 4,195,614 | +0.07(+0.53%) |
Nov 20, 2009 | 12.61 | 12.63 | 12.41 | 12.47 | 4,302,497 | -0.25(-1.96%) |
Nov 19, 2009 | 12.81 | 12.86 | 12.52 | 12.72 | 4,939,630 | -0.22(-1.74%) |
Nov 18, 2009 | 12.72 | 13.05 | 12.65 | 12.94 | 4,264,368 | +0.22(+1.70%) |
Nov 17, 2009 | 12.62 | 12.80 | 12.57 | 12.73 | 2,828,560 | +0.06(+0.46%) |
Nov 16, 2009 | 12.88 | 12.88 | 12.64 | 12.67 | 2,986,832 | +0.00(+0.00%) |
Nov 13, 2009 | 12.67 | 12.88 | 12.61 | 12.67 | 3,327,408 | -0.01(-0.07%) |
Nov 12, 2009 | 12.83 | 12.86 | 12.61 | 12.68 | 6,514,057 | -0.36(-2.75%) |
Nov 11, 2009 | 13.05 | 13.07 | 12.75 | 13.03 | 2,790,700 | +0.28(+2.22%) |
Nov 10, 2009 | 13.26 | 13.26 | 12.65 | 12.75 | 3,948,795 | -0.23(-1.79%) |
Nov 09, 2009 | 12.68 | 13.08 | 12.64 | 12.98 | 6,154,497 | +0.63(+5.12%) |
Nov 06, 2009 | 11.69 | 12.57 | 11.61 | 12.35 | 7,206,855 | +1.24(+11.16%) |
Nov 05, 2009 | 11.53 | 11.64 | 10.87 | 11.11 | 4,957,068 | -0.35(-3.05%) |
Nov 04, 2009 | 11.73 | 11.87 | 11.44 | 11.46 | 2,732,673 | -0.11(-0.94%) |
Nov 03, 2009 | 11.39 | 11.59 | 11.04 | 11.57 | 2,197,055 | +0.10(+0.87%) |
Nov 02, 2009 | 11.27 | 11.58 | 11.14 | 11.47 | 4,136,553 | +0.30(+2.68%) |
Oct 30, 2009 | 11.83 | 11.83 | 10.91 | 11.17 | 4,905,164 | -0.37(-3.24%) |
Oct 29, 2009 | 11.16 | 11.81 | 11.16 | 11.54 | 5,611,601 | +0.81(+7.52%) |
Oct 28, 2009 | 11.91 | 12.00 | 10.58 | 10.74 | 11,044,018 | -1.24(-10.35%) |
Oct 27, 2009 | 12.61 | 12.61 | 11.93 | 11.98 | 5,212,422 | -0.59(-4.70%) |
Oct 26, 2009 | 13.27 | 13.32 | 12.50 | 12.57 | 3,967,635 | -0.60(-4.55%) |
Oct 23, 2009 | 13.28 | 13.30 | 13.11 | 13.17 | 2,344,805 | -0.22(-1.68%) |
Oct 22, 2009 | 12.96 | 13.39 | 12.69 | 13.39 | 3,432,945 | +0.41(+3.14%) |
Oct 21, 2009 | 13.22 | 13.48 | 12.92 | 12.98 | 2,382,676 | -0.22(-1.70%) |
Oct 20, 2009 | 13.28 | 13.48 | 13.18 | 13.21 | 4,250,151 | +0.00(+0.00%) |
Oct 19, 2009 | 13.65 | 13.73 | 13.19 | 13.21 | 4,962,669 | -0.31(-2.28%) |
Oct 16, 2009 | 13.69 | 13.81 | 13.32 | 13.52 | 4,259,737 | -0.41(-2.93%) |
Oct 15, 2009 | 14.22 | 14.22 | 13.82 | 13.92 | 5,221,422 | -0.32(-2.22%) |
Oct 14, 2009 | 13.56 | 14.33 | 13.46 | 14.24 | 11,864,655 | +1.01(+7.61%) |
Oct 13, 2009 | 13.52 | 13.53 | 13.17 | 13.23 | 4,883,144 | -0.15(-1.12%) |
Oct 12, 2009 | 13.34 | 13.47 | 12.90 | 13.38 | 11,357,137 | +1.02(+8.28%) |
Oct 09, 2009 | 12.39 | 12.47 | 12.24 | 12.36 | 2,543,533 | -0.03(-0.27%) |
Oct 08, 2009 | 12.36 | 12.41 | 12.20 | 12.39 | 3,224,729 | +0.23(+1.92%) |
Oct 07, 2009 | 12.16 | 12.28 | 11.94 | 12.16 | 2,405,486 | +0.07(+0.55%) |
Oct 06, 2009 | 11.92 | 12.29 | 11.81 | 12.09 | 5,464,608 | +0.71(+6.21%) |
Oct 05, 2009 | 11.09 | 11.52 | 11.05 | 11.39 | 3,390,462 | +0.19(+1.71%) |
Oct 02, 2009 | 11.28 | 11.49 | 11.08 | 11.19 | 4,167,814 | -0.30(-2.61%) |
Oct 01, 2009 | 11.81 | 11.89 | 11.44 | 11.49 | 3,398,274 | -0.32(-2.75%) |
Sep 30, 2009 | 11.75 | 11.93 | 11.64 | 11.82 | 3,502,628 | +0.12(+1.07%) |
Sep 29, 2009 | 11.74 | 11.97 | 11.61 | 11.69 | 3,006,249 | -0.03(-0.28%) |
Sep 28, 2009 | 11.52 | 11.86 | 11.47 | 11.73 | 2,830,833 | +0.25(+2.18%) |
Sep 25, 2009 | 11.50 | 11.75 | 11.31 | 11.48 | 3,097,999 | -0.17(-1.50%) |
Sep 24, 2009 | 12.10 | 12.18 | 11.51 | 11.65 | 5,148,722 | -0.44(-3.65%) |
Sep 23, 2009 | 12.29 | 12.40 | 12.07 | 12.09 | 4,180,668 | -0.11(-0.89%) |
Sep 22, 2009 | 12.39 | 12.39 | 12.14 | 12.20 | 4,607,690 | +0.17(+1.45%) |
Sep 21, 2009 | 12.32 | 12.36 | 11.96 | 12.03 | 4,309,236 | -0.46(-3.67%) |
Sep 18, 2009 | 12.55 | 12.73 | 12.46 | 12.48 | 6,475,276 | -0.04(-0.33%) |
Sep 17, 2009 | 12.14 | 12.63 | 12.07 | 12.53 | 13,784,613 | +0.74(+6.28%) |
Sep 16, 2009 | 11.87 | 12.48 | 11.64 | 11.79 | 10,843,326 | +0.14(+1.22%) |
Sep 15, 2009 | 11.69 | 11.69 | 11.50 | 11.64 | 8,445,888 | +0.04(+0.36%) |
Sep 14, 2009 | 11.13 | 11.71 | 11.08 | 11.60 | 7,140,613 | +0.31(+2.73%) |
Sep 11, 2009 | 11.43 | 11.55 | 11.20 | 11.29 | 5,369,242 | +0.06(+0.52%) |
Sep 10, 2009 | 11.49 | 11.53 | 11.18 | 11.24 | 7,801,717 | +0.43(+4.01%) |
Sep 09, 2009 | 10.75 | 11.00 | 10.64 | 10.80 | 4,654,648 | +0.25(+2.37%) |
Sep 08, 2009 | 10.50 | 10.62 | 10.37 | 10.55 | 3,784,263 | +0.33(+3.26%) |
Sep 04, 2009 | 10.21 | 10.32 | 10.04 | 10.22 | 2,348,080 | +0.07(+0.74%) |
Sep 03, 2009 | 10.20 | 10.21 | 10.04 | 10.15 | 2,177,625 | +0.13(+1.33%) |
Sep 02, 2009 | 10.19 | 10.27 | 9.996 | 10.01 | 3,115,937 | -0.18(-1.80%) |
Sep 01, 2009 | 10.61 | 10.77 | 10.02 | 10.20 | 5,156,768 | -0.53(-4.97%) |
Aug 31, 2009 | 10.81 | 10.81 | 10.59 | 10.73 | 2,620,890 | -0.17(-1.60%) |
Aug 28, 2009 | 11.01 | 11.01 | 10.75 | 10.90 | 3,167,292 | +0.03(+0.31%) |
Aug 27, 2009 | 10.81 | 10.95 | 10.57 | 10.87 | 3,804,512 | -0.03(-0.31%) |
Aug 26, 2009 | 10.79 | 11.03 | 10.70 | 10.90 | 3,933,521 | +0.19(+1.79%) |
Aug 25, 2009 | 11.04 | 11.07 | 10.70 | 10.71 | 5,898,234 | -0.17(-1.53%) |
Aug 24, 2009 | 11.61 | 11.62 | 10.75 | 10.88 | 6,548,883 | -0.44(-3.90%) |
Aug 21, 2009 | 11.30 | 11.44 | 11.15 | 11.32 | 4,023,752 | +0.12(+1.12%) |
Aug 20, 2009 | 11.07 | 11.33 | 11.02 | 11.19 | 4,089,806 | +0.24(+2.20%) |
Aug 19, 2009 | 10.78 | 11.09 | 10.73 | 10.95 | 3,111,530 | -0.04(-0.38%) |
Aug 18, 2009 | 11.11 | 11.26 | 10.99 | 11.00 | 2,792,862 | +0.03(+0.23%) |
Aug 17, 2009 | 11.20 | 11.54 | 10.72 | 10.97 | 4,607,552 | -0.72(-6.19%) |
Aug 14, 2009 | 11.90 | 12.01 | 11.59 | 11.69 | 3,381,047 | -0.30(-2.50%) |
Aug 13, 2009 | 12.38 | 12.38 | 11.82 | 11.99 | 3,829,394 | -0.14(-1.17%) |
Aug 12, 2009 | 11.96 | 12.24 | 11.74 | 12.14 | 3,518,854 | +0.10(+0.83%) |
Aug 11, 2009 | 12.25 | 12.39 | 11.94 | 12.04 | 3,444,739 | -0.37(-2.95%) |
Aug 10, 2009 | 12.12 | 12.53 | 11.94 | 12.40 | 5,596,676 | +0.51(+4.27%) |
Aug 07, 2009 | 12.07 | 12.24 | 11.65 | 11.89 | 4,599,052 | +0.24(+2.07%) |
Aug 06, 2009 | 12.74 | 12.80 | 10.61 | 11.65 | 8,658,855 | -0.80(-6.42%) |
Aug 05, 2009 | 10.98 | 12.48 | 10.90 | 12.45 | 13,195,798 | +1.74(+16.23%) |
Aug 04, 2009 | 11.14 | 11.19 | 10.61 | 10.71 | 6,005,560 | -0.58(-5.15%) |
Aug 03, 2009 | 9.605 | 11.38 | 9.489 | 11.29 | 9,131,553 | +1.92(+20.51%) |
Jul 31, 2009 | 9.580 | 9.713 | 9.347 | 9.372 | 1,798,873 | -0.12(-1.31%) |
Jul 30, 2009 | 9.280 | 9.727 | 9.214 | 9.497 | 2,336,304 | +0.37(+4.11%) |
Jul 29, 2009 | 9.597 | 9.597 | 9.097 | 9.122 | 2,736,119 | -0.47(-4.94%) |
Jul 28, 2009 | 9.539 | 9.697 | 9.354 | 9.597 | 1,431,471 | -0.12(-1.20%) |
Jul 27, 2009 | 9.747 | 9.863 | 9.405 | 9.713 | 1,274,848 | +0.07(+0.78%) |
Jul 24, 2009 | 9.555 | 9.697 | 9.297 | 9.638 | 581 | -0.02(-0.17%) |
Jul 23, 2009 | 9.081 | 9.938 | 9.072 | 9.655 | 4,237,296 | +0.62(+6.81%) |
Jul 22, 2009 | 8.665 | 9.189 | 8.506 | 9.039 | 2,029,968 | +0.32(+3.63%) |
Jul 21, 2009 | 8.814 | 8.989 | 8.690 | 8.723 | 1,657,012 | -0.13(-1.50%) |
Jul 20, 2009 | 8.764 | 8.914 | 8.640 | 8.856 | 1,573,963 | +0.21(+2.41%) |
Jul 17, 2009 | 8.690 | 8.798 | 8.373 | 8.648 | 2,212,609 | -0.16(-1.80%) |
Jul 16, 2009 | 8.315 | 8.898 | 8.240 | 8.806 | 2,593,243 | +0.51(+6.12%) |
Jul 15, 2009 | 8.115 | 8.490 | 8.082 | 8.298 | 2,522,680 | +0.41(+5.17%) |
Jul 14, 2009 | 7.716 | 7.990 | 7.653 | 7.890 | 2,525,453 | +0.28(+3.72%) |
Jul 13, 2009 | 7.408 | 7.649 | 7.358 | 7.607 | 3,702,795 | +0.34(+4.70%) |
Jul 10, 2009 | 7.225 | 7.374 | 7.183 | 7.266 | 2,518,672 | +0.04(+0.58%) |
Jul 09, 2009 | 7.283 | 7.399 | 7.183 | 7.225 | 2,992,556 | +0.07(+0.93%) |
Jul 08, 2009 | 8.015 | 8.015 | 7.108 | 7.158 | 6,271,167 | -0.84(-10.51%) |
Jul 07, 2009 | 8.490 | 8.598 | 7.940 | 7.999 | 2,703,772 | -0.47(-5.60%) |
Jul 06, 2009 | 8.914 | 9.006 | 8.365 | 8.473 | 2,444,704 | -0.45(-5.04%) |
Jul 02, 2009 | 8.873 | 9.156 | 8.873 | 8.923 | 1,710,985 | -0.07(-0.83%) |
Jul 01, 2009 | 8.923 | 9.047 | 8.848 | 8.997 | 1,322,898 | +0.22(+2.56%) |
Jun 30, 2009 | 9.039 | 9.181 | 8.764 | 8.773 | 1,717,277 | -0.26(-2.86%) |
Jun 29, 2009 | 9.139 | 9.289 | 8.997 | 9.031 | 1,373,301 | -0.02(-0.28%) |
Jun 26, 2009 | 9.147 | 9.422 | 9.014 | 9.056 | 2,033,140 | -0.17(-1.81%) |
Jun 25, 2009 | 9.489 | 9.555 | 9.056 | 9.222 | 2,297,475 | -0.10(-1.07%) |
Jun 24, 2009 | 9.297 | 9.530 | 9.247 | 9.322 | 1,552,379 | +0.13(+1.45%) |
Jun 23, 2009 | 9.522 | 9.522 | 8.923 | 9.189 | 2,888,826 | -0.28(-2.99%) |
Jun 22, 2009 | 9.797 | 9.822 | 9.322 | 9.472 | 2,220,627 | -0.45(-4.53%) |
Jun 19, 2009 | 9.330 | 10.06 | 9.330 | 9.921 | 3,542,197 | +0.64(+6.91%) |
Jun 18, 2009 | 9.156 | 9.322 | 9.097 | 9.280 | 1,280,619 | +0.13(+1.46%) |
Jun 17, 2009 | 9.289 | 9.330 | 8.914 | 9.147 | 1,912,493 | -0.15(-1.61%) |
Jun 16, 2009 | 9.455 | 9.613 | 9.231 | 9.297 | 2,057,029 | -0.13(-1.41%) |
Jun 15, 2009 | 9.572 | 9.572 | 9.239 | 9.430 | 1,959,386 | -0.23(-2.41%) |
Jun 12, 2009 | 9.838 | 9.946 | 9.547 | 9.663 | 2,861,625 | -0.11(-1.11%) |
Jun 11, 2009 | 9.139 | 9.988 | 9.139 | 9.772 | 6,476,163 | +0.66(+7.21%) |
Jun 10, 2009 | 9.355 | 9.355 | 8.997 | 9.114 | 1,817,861 | -0.04(-0.45%) |
Jun 09, 2009 | 9.389 | 9.422 | 8.931 | 9.156 | 2,792,385 | -0.07(-0.72%) |
Jun 08, 2009 | 9.397 | 9.439 | 9.164 | 9.222 | 7,837,124 | +0.13(+1.47%) |
Jun 05, 2009 | 9.131 | 9.197 | 8.773 | 9.089 | 2,810,366 | +0.12(+1.39%) |
Jun 04, 2009 | 8.714 | 9.056 | 8.673 | 8.964 | 1,976,946 | +0.26(+2.96%) |
Jun 03, 2009 | 8.997 | 9.156 | 8.681 | 8.706 | 2,516,172 | -0.28(-3.15%) |
Jun 02, 2009 | 9.131 | 9.314 | 8.739 | 8.989 | 3,220,150 | -0.19(-2.09%) |
Jun 01, 2009 | 9.314 | 9.439 | 8.964 | 9.181 | 4,296,301 | +0.07(+0.73%) |
May 29, 2009 | 9.372 | 9.489 | 8.973 | 9.114 | 2,698,949 | -0.22(-2.32%) |
May 28, 2009 | 9.355 | 9.439 | 9.156 | 9.330 | 6,914,107 | +0.07(+0.72%) |
May 27, 2009 | 9.497 | 9.655 | 9.114 | 9.264 | 4,661,732 | -0.27(-2.79%) |
May 26, 2009 | 9.089 | 9.730 | 9.089 | 9.530 | 3,669,351 | +0.21(+2.23%) |
May 22, 2009 | 9.231 | 9.372 | 9.072 | 9.322 | 1,910,987 | +0.35(+3.90%) |
May 21, 2009 | 9.164 | 9.430 | 8.848 | 8.973 | 3,438,255 | -0.35(-3.75%) |
May 20, 2009 | 9.813 | 10.15 | 9.214 | 9.322 | 3,362,948 | -0.31(-3.20%) |
May 19, 2009 | 10.23 | 10.28 | 9.580 | 9.630 | 3,215,284 | -0.49(-4.85%) |
May 18, 2009 | 9.838 | 10.29 | 9.738 | 10.12 | 3,840,736 | +0.53(+5.56%) |
May 15, 2009 | 9.497 | 9.855 | 9.480 | 9.588 | 2,299,912 | -0.06(-0.60%) |
May 14, 2009 | 9.489 | 9.963 | 9.156 | 9.647 | 3,069,494 | -0.03(-0.34%) |
May 13, 2009 | 10.16 | 10.31 | 9.572 | 9.680 | 4,463,813 | -0.87(-8.21%) |
May 12, 2009 | 10.68 | 10.92 | 10.42 | 10.55 | 3,289,842 | +0.02(+0.24%) |
May 11, 2009 | 11.11 | 11.36 | 10.40 | 10.52 | 4,604,916 | -1.00(-8.67%) |
May 08, 2009 | 10.66 | 11.74 | 10.66 | 11.52 | 5,361,934 | +1.12(+10.81%) |
May 07, 2009 | 11.47 | 11.82 | 10.36 | 10.40 | 10,871,889 | -0.56(-5.09%) |
May 06, 2009 | 10.72 | 12.02 | 10.63 | 10.95 | 19,749,002 | +0.83(+8.22%) |
May 05, 2009 | 9.880 | 10.22 | 9.489 | 10.12 | 5,508,736 | +0.22(+2.18%) |
May 04, 2009 | 9.530 | 9.913 | 9.451 | 9.905 | 6,340,489 | +0.52(+5.50%) |