Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.19 | 10.26 | 10.14 | 10.19 | 1,656,195 | -0.05(-0.49%) |
Mar 30, 2010 | 10.13 | 10.28 | 10.09 | 10.24 | 2,283,531 | +0.15(+1.50%) |
Mar 29, 2010 | 10.10 | 10.15 | 10.08 | 10.09 | 1,049,637 | +0.02(+0.17%) |
Mar 26, 2010 | 10.04 | 10.16 | 10.00 | 10.08 | 1,629,100 | +0.04(+0.40%) |
Mar 25, 2010 | 10.19 | 10.24 | 10.03 | 10.03 | 919,450 | -0.13(-1.29%) |
Mar 24, 2010 | 10.18 | 10.41 | 10.10 | 10.17 | 1,093,502 | -0.02(-0.20%) |
Mar 23, 2010 | 10.07 | 10.20 | 10.07 | 10.19 | 1,058,870 | +0.11(+1.10%) |
Mar 22, 2010 | 10.07 | 10.10 | 9.934 | 10.08 | 1,504,676 | -0.02(-0.17%) |
Mar 19, 2010 | 10.22 | 10.26 | 10.02 | 10.09 | 2,398,962 | -0.16(-1.61%) |
Mar 18, 2010 | 10.21 | 10.29 | 10.20 | 10.26 | 1,146,775 | +0.05(+0.49%) |
Mar 17, 2010 | 10.20 | 10.23 | 10.17 | 10.21 | 1,068,792 | -0.01(-0.13%) |
Mar 16, 2010 | 10.13 | 10.23 | 10.12 | 10.22 | 911,664 | +0.05(+0.53%) |
Mar 15, 2010 | 10.09 | 10.17 | 10.08 | 10.17 | 1,401,276 | -0.08(-0.79%) |
Mar 12, 2010 | 10.25 | 10.29 | 10.20 | 10.25 | 1,380,696 | +0.04(+0.40%) |
Mar 11, 2010 | 10.34 | 10.37 | 10.17 | 10.21 | 1,926,556 | -0.14(-1.40%) |
Mar 10, 2010 | 10.32 | 10.46 | 10.24 | 10.35 | 2,306,549 | +0.14(+1.35%) |
Mar 09, 2010 | 10.15 | 10.33 | 10.08 | 10.21 | 3,254,862 | +0.16(+1.57%) |
Mar 08, 2010 | 9.846 | 10.12 | 9.765 | 10.05 | 4,329,186 | +0.38(+3.93%) |
Mar 05, 2010 | 9.728 | 9.752 | 9.654 | 9.674 | 2,285,025 | -0.04(-0.38%) |
Mar 04, 2010 | 9.701 | 9.823 | 9.648 | 9.712 | 1,129,599 | -0.02(-0.17%) |
Mar 03, 2010 | 9.735 | 9.772 | 9.691 | 9.728 | 1,133,388 | +0.04(+0.45%) |
Mar 02, 2010 | 9.765 | 9.765 | 9.681 | 9.685 | 1,427,269 | -0.06(-0.59%) |
Mar 01, 2010 | 9.782 | 9.870 | 9.715 | 9.742 | 1,173,965 | -0.04(-0.45%) |
Feb 26, 2010 | 9.799 | 9.816 | 9.664 | 9.786 | 832,207 | +0.02(+0.21%) |
Feb 25, 2010 | 9.644 | 9.772 | 9.584 | 9.765 | 829,110 | +0.06(+0.62%) |
Feb 24, 2010 | 9.698 | 9.796 | 9.648 | 9.705 | 953,236 | +0.06(+0.59%) |
Feb 23, 2010 | 9.823 | 9.829 | 9.597 | 9.648 | 1,308,337 | -0.22(-2.22%) |
Feb 22, 2010 | 9.994 | 10.02 | 9.839 | 9.866 | 1,051,909 | -0.06(-0.58%) |
Feb 19, 2010 | 9.853 | 9.994 | 9.839 | 9.924 | 1,125,215 | +0.06(+0.61%) |
Feb 18, 2010 | 9.810 | 9.870 | 9.786 | 9.863 | 1,487,341 | +0.03(+0.27%) |
Feb 17, 2010 | 9.883 | 9.900 | 9.773 | 9.836 | 1,064,796 | -0.02(-0.20%) |
Feb 16, 2010 | 9.846 | 9.856 | 9.716 | 9.856 | 2,181,046 | +0.21(+2.22%) |
Feb 12, 2010 | 9.386 | 9.643 | 9.643 | 9.643 | 2,250,752 | +0.02(+0.24%) |
Feb 11, 2010 | 9.476 | 9.644 | 9.406 | 9.619 | 1,487,036 | +0.15(+1.55%) |
Feb 10, 2010 | 9.429 | 9.479 | 9.285 | 9.472 | 1,375,654 | +0.09(+0.92%) |
Feb 09, 2010 | 9.389 | 9.506 | 9.306 | 9.386 | 1,472,959 | +0.03(+0.36%) |
Feb 08, 2010 | 9.476 | 9.489 | 9.282 | 9.352 | 1,816,454 | -0.12(-1.23%) |
Feb 05, 2010 | 9.576 | 9.576 | 9.202 | 9.469 | 2,667,964 | -0.09(-0.98%) |
Feb 04, 2010 | 9.846 | 9.850 | 9.546 | 9.563 | 1,954,309 | -0.32(-3.24%) |
Feb 03, 2010 | 9.920 | 9.983 | 9.850 | 9.883 | 1,283,246 | -0.04(-0.44%) |
Feb 02, 2010 | 9.993 | 10.03 | 9.810 | 9.927 | 1,924,275 | -0.04(-0.40%) |
Feb 01, 2010 | 9.963 | 10.01 | 9.666 | 9.967 | 2,151,327 | +0.06(+0.61%) |
Jan 29, 2010 | 10.15 | 10.26 | 9.906 | 9.906 | 3,613,411 | -0.19(-1.89%) |
Jan 28, 2010 | 10.29 | 10.29 | 10.03 | 10.10 | 1,409,375 | -0.17(-1.63%) |
Jan 27, 2010 | 10.17 | 10.30 | 10.12 | 10.26 | 1,462,045 | +0.07(+0.72%) |
Jan 26, 2010 | 10.15 | 10.31 | 10.12 | 10.19 | 1,434,264 | +0.02(+0.23%) |
Jan 25, 2010 | 10.19 | 10.25 | 10.08 | 10.17 | 3,049,295 | +0.05(+0.46%) |
Jan 22, 2010 | 10.17 | 10.23 | 10.09 | 10.12 | 11,769,160 | -0.78(-7.17%) |
Jan 21, 2010 | 11.27 | 11.35 | 10.87 | 10.90 | 1,506,476 | -0.36(-3.23%) |
Jan 20, 2010 | 11.31 | 11.31 | 11.15 | 11.27 | 1,134,597 | -0.09(-0.76%) |
Jan 19, 2010 | 11.22 | 11.35 | 11.20 | 11.35 | 1,895,469 | +0.25(+2.26%) |
Jan 15, 2010 | 11.16 | 11.10 | 11.10 | 11.10 | 1,733,214 | -0.09(-0.84%) |
Jan 14, 2010 | 11.25 | 11.35 | 11.19 | 11.20 | 701,156 | -0.05(-0.47%) |
Jan 13, 2010 | 11.19 | 11.32 | 11.19 | 11.25 | 1,053,205 | +0.04(+0.33%) |
Jan 12, 2010 | 11.20 | 11.34 | 11.15 | 11.21 | 1,387,916 | -0.13(-1.15%) |
Jan 11, 2010 | 11.18 | 11.42 | 11.11 | 11.34 | 3,667,112 | +0.44(+4.01%) |
Jan 08, 2010 | 10.72 | 10.93 | 10.70 | 10.90 | 1,467,763 | +0.09(+0.80%) |
Jan 07, 2010 | 10.72 | 10.82 | 10.56 | 10.82 | 1,569,381 | +0.12(+1.16%) |
Jan 06, 2010 | 10.30 | 10.77 | 10.28 | 10.69 | 2,418,467 | +0.45(+4.37%) |
Jan 05, 2010 | 10.25 | 10.28 | 10.17 | 10.25 | 1,081,897 | +0.02(+0.23%) |
Jan 04, 2010 | 10.08 | 10.23 | 10.06 | 10.22 | 1,262,778 | +0.21(+2.07%) |
Dec 31, 2009 | 10.05 | 10.02 | 10.02 | 10.02 | 1,147,988 | -0.02(-0.23%) |
Dec 30, 2009 | 10.04 | 10.09 | 10.02 | 10.04 | 821,819 | -0.03(-0.27%) |
Dec 29, 2009 | 10.09 | 10.13 | 10.06 | 10.07 | 726,587 | -0.07(-0.69%) |
Dec 28, 2009 | 10.19 | 10.25 | 10.08 | 10.14 | 1,197,891 | -0.10(-1.01%) |
Dec 24, 2009 | 10.25 | 10.30 | 10.22 | 10.24 | 308,504 | -0.00(-0.03%) |
Dec 23, 2009 | 10.18 | 10.32 | 10.14 | 10.24 | 776,268 | +0.07(+0.66%) |
Dec 22, 2009 | 10.22 | 10.26 | 10.13 | 10.18 | 960,953 | -0.04(-0.36%) |
Dec 21, 2009 | 10.26 | 10.38 | 10.18 | 10.21 | 1,192,434 | -0.09(-0.84%) |
Dec 18, 2009 | 10.39 | 10.40 | 10.19 | 10.30 | 1,424,500 | -0.02(-0.16%) |
Dec 17, 2009 | 10.39 | 10.39 | 10.28 | 10.32 | 602,854 | -0.10(-0.96%) |
Dec 16, 2009 | 10.40 | 10.49 | 10.33 | 10.42 | 1,025,801 | +0.07(+0.65%) |
Dec 15, 2009 | 10.48 | 10.56 | 10.31 | 10.35 | 1,173,766 | -0.14(-1.34%) |
Dec 14, 2009 | 10.48 | 10.50 | 10.43 | 10.49 | 978,602 | +0.03(+0.29%) |
Dec 11, 2009 | 10.38 | 10.50 | 10.35 | 10.46 | 1,056,473 | +0.16(+1.52%) |
Dec 10, 2009 | 10.33 | 10.43 | 10.25 | 10.30 | 1,264,204 | -0.02(-0.23%) |
Dec 09, 2009 | 10.38 | 10.41 | 10.25 | 10.33 | 1,635,675 | -0.08(-0.77%) |
Dec 08, 2009 | 10.53 | 10.58 | 10.38 | 10.41 | 1,647,257 | -0.21(-2.01%) |
Dec 07, 2009 | 10.83 | 10.84 | 10.57 | 10.62 | 1,444,731 | -0.28(-2.60%) |
Dec 04, 2009 | 10.95 | 11.10 | 10.72 | 10.90 | 1,462,009 | -0.09(-0.79%) |
Dec 03, 2009 | 10.95 | 11.02 | 10.88 | 10.99 | 1,540,542 | +0.03(+0.30%) |
Dec 02, 2009 | 10.82 | 11.02 | 10.80 | 10.96 | 1,468,146 | +0.16(+1.48%) |
Dec 01, 2009 | 10.69 | 10.81 | 10.69 | 10.80 | 1,426,698 | +0.12(+1.16%) |
Nov 30, 2009 | 10.74 | 10.78 | 10.58 | 10.67 | 1,187,280 | +0.00(+0.03%) |
Nov 27, 2009 | 10.59 | 10.88 | 10.52 | 10.67 | 1,045,148 | -0.24(-2.23%) |
Nov 25, 2009 | 10.87 | 10.93 | 10.80 | 10.91 | 1,405,266 | +0.06(+0.55%) |
Nov 24, 2009 | 10.77 | 10.86 | 10.54 | 10.85 | 3,140,750 | +0.42(+4.03%) |
Nov 23, 2009 | 10.72 | 10.83 | 10.38 | 10.43 | 2,549,604 | -0.25(-2.31%) |
Nov 20, 2009 | 10.51 | 10.71 | 10.51 | 10.68 | 1,923,122 | +0.03(+0.28%) |
Nov 19, 2009 | 10.68 | 10.74 | 10.52 | 10.65 | 2,776,760 | -0.14(-1.27%) |
Nov 18, 2009 | 10.53 | 10.79 | 10.48 | 10.79 | 7,133,463 | +0.69(+6.84%) |
Nov 17, 2009 | 10.12 | 10.15 | 10.02 | 10.10 | 1,050,030 | -0.08(-0.79%) |
Nov 16, 2009 | 10.09 | 10.18 | 10.06 | 10.18 | 1,991,618 | +0.15(+1.46%) |
Nov 13, 2009 | 9.971 | 10.08 | 9.883 | 10.03 | 1,244,401 | +0.10(+1.04%) |
Nov 12, 2009 | 9.860 | 10.16 | 9.860 | 9.927 | 2,600,345 | +0.03(+0.30%) |
Nov 11, 2009 | 9.800 | 9.923 | 9.636 | 9.896 | 2,014,850 | +0.13(+1.33%) |
Nov 10, 2009 | 9.713 | 9.850 | 9.699 | 9.766 | 2,385,399 | +0.06(+0.65%) |
Nov 09, 2009 | 9.332 | 9.800 | 9.319 | 9.703 | 4,632,612 | +0.13(+1.36%) |
Nov 06, 2009 | 9.586 | 9.679 | 9.519 | 9.573 | 982,927 | -0.06(-0.66%) |
Nov 05, 2009 | 9.573 | 9.669 | 9.536 | 9.636 | 647,479 | +0.11(+1.16%) |
Nov 04, 2009 | 9.482 | 9.633 | 9.462 | 9.526 | 1,137,955 | +0.05(+0.49%) |
Nov 03, 2009 | 9.356 | 9.533 | 9.349 | 9.479 | 820,322 | -0.07(-0.70%) |
Nov 02, 2009 | 9.479 | 9.593 | 9.299 | 9.546 | 1,047,625 | +0.10(+1.02%) |
Oct 30, 2009 | 9.639 | 9.686 | 9.436 | 9.449 | 1,135,026 | -0.28(-2.88%) |
Oct 29, 2009 | 9.412 | 9.730 | 9.412 | 9.730 | 1,709,317 | +0.33(+3.52%) |
Oct 28, 2009 | 9.599 | 9.649 | 9.332 | 9.399 | 1,542,827 | -0.20(-2.12%) |
Oct 27, 2009 | 9.649 | 9.766 | 9.519 | 9.603 | 1,012,401 | -0.08(-0.83%) |
Oct 26, 2009 | 9.796 | 9.916 | 9.633 | 9.683 | 1,578,632 | -0.15(-1.56%) |
Oct 23, 2009 | 9.836 | 9.860 | 9.796 | 9.836 | 884,601 | -0.11(-1.14%) |
Oct 22, 2009 | 9.870 | 9.995 | 9.803 | 9.950 | 927,492 | +0.04(+0.40%) |
Oct 21, 2009 | 9.970 | 10.05 | 9.863 | 9.910 | 1,585,778 | -0.10(-1.03%) |
Oct 20, 2009 | 9.947 | 10.02 | 9.933 | 10.01 | 1,164,964 | -0.00(-0.03%) |
Oct 19, 2009 | 10.000 | 10.03 | 9.917 | 10.02 | 1,297,116 | +0.02(+0.17%) |
Oct 16, 2009 | 9.997 | 10.05 | 9.906 | 10.000 | 1,927,731 | -0.03(-0.33%) |
Oct 15, 2009 | 9.800 | 10.05 | 9.783 | 10.03 | 1,333,239 | +0.15(+1.55%) |
Oct 14, 2009 | 9.863 | 9.880 | 9.776 | 9.880 | 947,724 | +0.13(+1.37%) |
Oct 13, 2009 | 9.750 | 9.794 | 9.699 | 9.746 | 539,929 | -0.02(-0.24%) |
Oct 12, 2009 | 9.756 | 9.846 | 9.716 | 9.770 | 678,619 | -0.02(-0.24%) |
Oct 09, 2009 | 9.813 | 9.890 | 9.723 | 9.793 | 708,608 | -0.05(-0.54%) |
Oct 08, 2009 | 9.850 | 9.870 | 9.689 | 9.846 | 1,668,611 | +0.05(+0.55%) |
Oct 07, 2009 | 9.816 | 9.826 | 9.719 | 9.793 | 746,360 | -0.03(-0.27%) |
Oct 06, 2009 | 9.519 | 9.860 | 9.519 | 9.820 | 1,558,407 | +0.33(+3.48%) |
Oct 05, 2009 | 9.516 | 9.593 | 9.449 | 9.489 | 1,615,962 | -0.03(-0.28%) |
Oct 02, 2009 | 9.666 | 9.716 | 9.469 | 9.516 | 2,181,519 | -0.19(-1.96%) |
Oct 01, 2009 | 9.930 | 9.930 | 9.703 | 9.706 | 1,295,514 | -0.17(-1.72%) |
Sep 30, 2009 | 9.806 | 9.903 | 9.689 | 9.876 | 1,761,442 | +0.07(+0.72%) |
Sep 29, 2009 | 9.803 | 9.866 | 9.750 | 9.806 | 978,842 | -0.06(-0.61%) |
Sep 28, 2009 | 9.850 | 9.883 | 9.780 | 9.866 | 938,469 | +0.04(+0.37%) |
Sep 25, 2009 | 9.960 | 9.960 | 9.793 | 9.830 | 952,186 | -0.13(-1.27%) |
Sep 24, 2009 | 9.943 | 10.06 | 9.843 | 9.957 | 1,854,566 | +0.03(+0.27%) |
Sep 23, 2009 | 9.933 | 9.983 | 9.896 | 9.930 | 915,623 | -0.01(-0.07%) |
Sep 22, 2009 | 9.947 | 9.997 | 9.886 | 9.937 | 1,548,532 | +0.03(+0.30%) |
Sep 21, 2009 | 10.03 | 10.05 | 9.883 | 9.906 | 1,072,954 | -0.20(-2.01%) |
Sep 18, 2009 | 10.01 | 10.12 | 9.933 | 10.11 | 1,506,327 | +0.13(+1.27%) |
Sep 17, 2009 | 10.01 | 10.09 | 9.950 | 9.983 | 1,021,557 | -0.02(-0.17%) |
Sep 16, 2009 | 9.937 | 10.02 | 9.903 | 10.000 | 1,065,730 | +0.07(+0.67%) |
Sep 15, 2009 | 9.937 | 10.000 | 9.883 | 9.933 | 777,778 | -0.06(-0.60%) |
Sep 14, 2009 | 9.950 | 9.993 | 9.820 | 9.993 | 961,561 | +0.03(+0.27%) |
Sep 11, 2009 | 9.866 | 10.06 | 9.856 | 9.967 | 897,530 | +0.10(+0.98%) |
Sep 10, 2009 | 9.880 | 9.967 | 9.796 | 9.870 | 1,005,719 | -0.01(-0.10%) |
Sep 09, 2009 | 9.800 | 9.936 | 9.766 | 9.880 | 1,109,311 | +0.11(+1.16%) |
Sep 08, 2009 | 9.780 | 9.833 | 9.723 | 9.766 | 1,089,001 | +0.03(+0.34%) |
Sep 04, 2009 | 9.753 | 9.790 | 9.656 | 9.733 | 1,327,392 | -0.01(-0.07%) |
Sep 03, 2009 | 9.733 | 9.810 | 9.686 | 9.740 | 951,944 | +0.04(+0.45%) |
Sep 02, 2009 | 9.836 | 9.866 | 9.686 | 9.696 | 1,358,002 | -0.16(-1.66%) |
Sep 01, 2009 | 9.957 | 10.03 | 9.836 | 9.860 | 1,421,352 | -0.08(-0.81%) |
Aug 31, 2009 | 10.01 | 10.01 | 9.933 | 9.940 | 1,346,324 | -0.13(-1.26%) |
Aug 28, 2009 | 10.23 | 10.23 | 10.03 | 10.07 | 959,144 | -0.07(-0.72%) |
Aug 27, 2009 | 10.02 | 10.18 | 9.993 | 10.14 | 1,444,980 | +0.08(+0.83%) |
Aug 26, 2009 | 10.05 | 10.08 | 10.01 | 10.06 | 1,072,652 | -0.02(-0.20%) |
Aug 25, 2009 | 10.12 | 10.13 | 10.03 | 10.08 | 1,460,539 | -0.04(-0.36%) |
Aug 24, 2009 | 10.09 | 10.11 | 10.02 | 10.11 | 1,562,741 | +0.01(+0.13%) |
Aug 21, 2009 | 9.987 | 10.13 | 9.970 | 10.10 | 2,207,525 | +0.13(+1.27%) |
Aug 20, 2009 | 9.947 | 10.01 | 9.883 | 9.973 | 1,417,240 | +0.05(+0.50%) |
Aug 19, 2009 | 10.09 | 10.09 | 9.886 | 9.923 | 2,916,780 | -0.32(-3.10%) |
Aug 18, 2009 | 10.18 | 10.42 | 10.03 | 10.24 | 1,739,944 | +0.24(+2.37%) |
Aug 17, 2009 | 10.00 | 10.20 | 9.970 | 10.00 | 2,034,878 | -0.33(-3.20%) |
Aug 14, 2009 | 10.18 | 10.43 | 10.13 | 10.33 | 2,206,761 | +0.08(+0.81%) |
Aug 13, 2009 | 10.16 | 10.25 | 10.03 | 10.25 | 1,067,273 | +0.14(+1.39%) |
Aug 12, 2009 | 9.977 | 10.18 | 9.916 | 10.11 | 1,354,665 | +0.14(+1.37%) |
Aug 11, 2009 | 9.923 | 10.07 | 9.900 | 9.973 | 1,444,788 | -0.02(-0.23%) |
Aug 10, 2009 | 9.856 | 10.000 | 9.853 | 9.997 | 1,797,996 | +0.00(+0.03%) |
Aug 07, 2009 | 10.27 | 10.32 | 9.950 | 9.993 | 5,969,082 | -0.30(-2.92%) |
Aug 06, 2009 | 10.45 | 10.61 | 10.27 | 10.29 | 2,464,081 | -0.11(-1.06%) |
Aug 05, 2009 | 10.42 | 10.45 | 10.30 | 10.40 | 1,792,389 | +0.00(+0.00%) |
Aug 04, 2009 | 10.41 | 10.51 | 10.29 | 10.40 | 1,736,832 | -0.03(-0.29%) |
Aug 03, 2009 | 10.35 | 10.52 | 10.30 | 10.43 | 2,196,450 | +0.19(+1.89%) |
Jul 31, 2009 | 10.36 | 10.38 | 10.22 | 10.24 | 2,415,927 | -0.10(-0.97%) |
Jul 30, 2009 | 10.44 | 10.48 | 10.27 | 10.34 | 2,674,214 | -0.01(-0.10%) |
Jul 29, 2009 | 10.46 | 10.46 | 10.33 | 10.35 | 1,405,116 | -0.16(-1.49%) |
Jul 28, 2009 | 10.60 | 10.60 | 10.42 | 10.51 | 1,375,292 | -0.17(-1.59%) |
Jul 27, 2009 | 10.64 | 10.68 | 10.50 | 10.68 | 1,444,072 | +0.14(+1.33%) |
Jul 24, 2009 | 10.44 | 10.55 | 10.38 | 10.54 | 3,635 | +0.07(+0.70%) |
Jul 23, 2009 | 10.42 | 10.57 | 10.21 | 10.46 | 1,776,668 | +0.20(+1.92%) |
Jul 22, 2009 | 10.27 | 10.42 | 10.17 | 10.27 | 2,044,860 | -0.02(-0.16%) |
Jul 21, 2009 | 10.61 | 10.61 | 10.18 | 10.28 | 2,697,797 | -0.24(-2.28%) |
Jul 20, 2009 | 10.62 | 10.68 | 10.50 | 10.52 | 1,640,368 | +0.05(+0.48%) |
Jul 17, 2009 | 10.63 | 10.66 | 10.47 | 10.47 | 1,379,503 | -0.15(-1.38%) |
Jul 16, 2009 | 10.62 | 10.68 | 10.40 | 10.62 | 1,399,869 | -0.02(-0.16%) |
Jul 15, 2009 | 10.38 | 10.65 | 10.36 | 10.64 | 1,650,252 | +0.38(+3.71%) |
Jul 14, 2009 | 10.21 | 10.34 | 10.07 | 10.26 | 1,411,849 | +0.08(+0.79%) |
Jul 13, 2009 | 10.19 | 10.23 | 9.983 | 10.18 | 1,269,286 | -0.01(-0.07%) |
Jul 10, 2009 | 10.07 | 10.20 | 10.00 | 10.18 | 989,594 | +0.09(+0.86%) |
Jul 09, 2009 | 10.14 | 10.20 | 9.960 | 10.10 | 1,217,997 | +0.11(+1.10%) |
Jul 08, 2009 | 10.20 | 10.20 | 9.800 | 9.987 | 3,191,115 | -0.22(-2.13%) |
Jul 07, 2009 | 10.29 | 10.34 | 10.15 | 10.20 | 1,079,600 | -0.05(-0.49%) |
Jul 06, 2009 | 10.38 | 10.38 | 10.07 | 10.25 | 1,796,139 | -0.22(-2.14%) |
Jul 02, 2009 | 10.56 | 10.56 | 10.39 | 10.48 | 1,057,742 | -0.16(-1.54%) |
Jul 01, 2009 | 10.66 | 10.79 | 10.56 | 10.64 | 818,959 | +0.02(+0.16%) |
Jun 30, 2009 | 10.66 | 10.75 | 10.52 | 10.62 | 999,531 | -0.06(-0.53%) |
Jun 29, 2009 | 10.80 | 10.80 | 10.49 | 10.68 | 1,489,291 | -0.11(-1.05%) |
Jun 26, 2009 | 10.66 | 10.79 | 10.44 | 10.79 | 2,608,147 | +0.10(+0.90%) |
Jun 25, 2009 | 10.46 | 10.70 | 10.42 | 10.70 | 1,059,998 | +0.27(+2.56%) |
Jun 24, 2009 | 10.35 | 10.60 | 10.28 | 10.43 | 1,481,914 | +0.18(+1.79%) |
Jun 23, 2009 | 10.45 | 10.48 | 10.02 | 10.25 | 2,671,414 | -0.17(-1.63%) |
Jun 22, 2009 | 10.75 | 10.75 | 10.39 | 10.42 | 1,779,130 | -0.33(-3.05%) |
Jun 19, 2009 | 10.94 | 11.02 | 10.62 | 10.74 | 1,332,927 | -0.09(-0.83%) |
Jun 18, 2009 | 10.70 | 10.84 | 10.52 | 10.83 | 1,237,479 | +0.15(+1.44%) |
Jun 17, 2009 | 10.71 | 10.83 | 10.45 | 10.68 | 1,864,219 | -0.01(-0.06%) |
Jun 16, 2009 | 10.85 | 10.88 | 10.68 | 10.69 | 1,601,286 | -0.13(-1.17%) |
Jun 15, 2009 | 11.05 | 11.05 | 10.72 | 10.81 | 1,740,588 | -0.33(-2.94%) |
Jun 12, 2009 | 11.15 | 11.21 | 10.98 | 11.14 | 1,112,357 | -0.10(-0.86%) |
Jun 11, 2009 | 11.45 | 11.48 | 11.22 | 11.24 | 1,380,168 | -0.13(-1.12%) |
Jun 10, 2009 | 11.40 | 11.55 | 11.14 | 11.37 | 2,541,077 | +0.14(+1.25%) |
Jun 09, 2009 | 11.21 | 11.27 | 10.93 | 11.23 | 1,715,582 | +0.34(+3.10%) |
Jun 08, 2009 | 10.87 | 10.98 | 10.75 | 10.89 | 1,331,442 | -0.07(-0.67%) |
Jun 05, 2009 | 11.14 | 11.20 | 10.90 | 10.96 | 981,486 | -0.12(-1.05%) |
Jun 04, 2009 | 11.11 | 11.23 | 10.91 | 11.08 | 1,593,032 | +0.06(+0.55%) |
Jun 03, 2009 | 11.21 | 11.23 | 10.89 | 11.02 | 1,885,337 | -0.25(-2.25%) |
Jun 02, 2009 | 11.50 | 11.50 | 11.21 | 11.27 | 1,661,729 | -0.23(-2.03%) |
Jun 01, 2009 | 11.31 | 11.58 | 11.25 | 11.51 | 2,940,255 | +0.31(+2.74%) |
May 29, 2009 | 11.08 | 11.22 | 11.02 | 11.20 | 3,315,980 | +0.18(+1.61%) |
May 28, 2009 | 10.99 | 11.10 | 10.72 | 11.02 | 3,181,495 | +0.16(+1.48%) |
May 27, 2009 | 10.99 | 11.21 | 10.74 | 10.86 | 2,840,264 | -0.13(-1.21%) |
May 26, 2009 | 10.75 | 11.00 | 10.70 | 10.99 | 1,744,604 | +0.31(+2.91%) |
May 22, 2009 | 10.87 | 11.00 | 10.67 | 10.68 | 2,155,693 | -0.14(-1.30%) |
May 21, 2009 | 10.90 | 10.97 | 10.68 | 10.82 | 2,071,839 | -0.24(-2.14%) |
May 20, 2009 | 11.19 | 11.36 | 11.02 | 11.06 | 2,388,777 | -0.12(-1.11%) |
May 19, 2009 | 11.29 | 11.31 | 11.02 | 11.19 | 2,139,736 | -0.13(-1.18%) |
May 18, 2009 | 11.35 | 11.35 | 10.78 | 11.32 | 3,456,823 | -0.00(-0.03%) |
May 15, 2009 | 11.18 | 11.41 | 11.17 | 11.32 | 4,532,662 | +0.32(+2.91%) |
May 14, 2009 | 10.61 | 11.00 | 10.44 | 11.00 | 4,184,629 | +0.37(+3.49%) |
May 13, 2009 | 10.82 | 11.05 | 10.59 | 10.63 | 17,869,134 | -1.42(-11.75%) |
May 12, 2009 | 12.27 | 12.33 | 11.85 | 12.05 | 1,651,648 | -0.14(-1.15%) |
May 11, 2009 | 12.19 | 12.26 | 11.73 | 12.19 | 2,307,987 | -0.15(-1.22%) |
May 08, 2009 | 12.39 | 12.41 | 12.11 | 12.34 | 1,330,630 | +0.24(+2.02%) |
May 07, 2009 | 12.64 | 12.64 | 11.94 | 12.09 | 2,415,187 | -0.17(-1.37%) |
May 06, 2009 | 12.28 | 12.43 | 11.95 | 12.26 | 2,724,015 | +0.11(+0.92%) |
May 05, 2009 | 12.18 | 12.72 | 11.69 | 12.15 | 5,563,986 | -0.03(-0.27%) |
May 04, 2009 | 11.92 | 12.18 | 11.87 | 12.18 | 4,075,686 | +0.78(+6.85%) |
May 01, 2009 | 10.85 | 11.90 | 10.83 | 11.40 | 4,983,888 | +0.56(+5.17%) |
Apr 30, 2009 | 10.69 | 10.85 | 10.68 | 10.84 | 1,759,633 | +0.29(+2.75%) |
Apr 29, 2009 | 10.47 | 10.61 | 10.33 | 10.55 | 1,762,487 | +0.30(+2.90%) |
Apr 28, 2009 | 10.26 | 10.48 | 10.12 | 10.25 | 2,531,816 | +0.36(+3.61%) |
Apr 27, 2009 | 10.02 | 10.15 | 9.876 | 9.896 | 1,342,685 | -0.29(-2.82%) |
Apr 24, 2009 | 10.05 | 10.23 | 9.940 | 10.18 | 1,774,126 | +0.09(+0.86%) |
Apr 23, 2009 | 10.21 | 10.21 | 10.02 | 10.10 | 1,798,068 | -0.11(-1.11%) |
Apr 22, 2009 | 10.35 | 10.35 | 10.08 | 10.21 | 1,506,315 | -0.05(-0.52%) |
Apr 21, 2009 | 9.696 | 10.30 | 9.683 | 10.26 | 2,813,303 | +0.55(+5.64%) |
Apr 20, 2009 | 10.06 | 10.06 | 9.696 | 9.716 | 1,739,638 | -0.36(-3.61%) |
Apr 17, 2009 | 10.03 | 10.15 | 9.940 | 10.08 | 1,331,010 | +0.04(+0.40%) |
Apr 16, 2009 | 9.963 | 10.08 | 9.813 | 10.04 | 1,330,061 | +0.20(+2.00%) |
Apr 15, 2009 | 9.903 | 10.09 | 9.760 | 9.843 | 1,190,928 | -0.10(-1.01%) |
Apr 14, 2009 | 10.10 | 10.22 | 9.940 | 9.943 | 1,039,982 | -0.24(-2.39%) |
Apr 13, 2009 | 10.02 | 10.35 | 9.960 | 10.19 | 1,795,840 | +0.19(+1.87%) |
Apr 09, 2009 | 10.18 | 10.28 | 9.950 | 10.000 | 1,382,543 | +0.06(+0.60%) |
Apr 08, 2009 | 9.866 | 9.940 | 9.616 | 9.940 | 1,610,625 | +0.17(+1.74%) |
Apr 07, 2009 | 9.947 | 10.07 | 9.686 | 9.770 | 2,026,881 | -0.34(-3.34%) |
Apr 06, 2009 | 10.22 | 10.23 | 9.883 | 10.11 | 1,463,360 | -0.20(-1.98%) |
Apr 03, 2009 | 10.24 | 10.58 | 10.13 | 10.31 | 2,361,747 | +0.14(+1.41%) |
Apr 02, 2009 | 9.963 | 10.18 | 9.947 | 10.17 | 2,750,797 | +0.37(+3.78%) |