Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.22 | 10.29 | 10.17 | 10.22 | 1,651,257 | -0.05(-0.49%) |
Mar 30, 2010 | 10.16 | 10.31 | 10.12 | 10.27 | 2,276,723 | +0.15(+1.50%) |
Mar 29, 2010 | 10.13 | 10.18 | 10.11 | 10.12 | 1,046,508 | +0.02(+0.17%) |
Mar 26, 2010 | 10.07 | 10.19 | 10.03 | 10.11 | 1,624,242 | +0.04(+0.40%) |
Mar 25, 2010 | 10.22 | 10.27 | 10.06 | 10.06 | 916,709 | -0.13(-1.29%) |
Mar 24, 2010 | 10.21 | 10.44 | 10.13 | 10.20 | 1,090,242 | -0.02(-0.20%) |
Mar 23, 2010 | 10.10 | 10.23 | 10.10 | 10.22 | 1,055,713 | +0.11(+1.10%) |
Mar 22, 2010 | 10.10 | 10.13 | 9.963 | 10.11 | 1,500,190 | -0.02(-0.17%) |
Mar 19, 2010 | 10.25 | 10.29 | 10.05 | 10.12 | 2,391,809 | -0.17(-1.61%) |
Mar 18, 2010 | 10.24 | 10.32 | 10.23 | 10.29 | 1,143,356 | +0.05(+0.49%) |
Mar 17, 2010 | 10.23 | 10.26 | 10.20 | 10.24 | 1,065,605 | -0.01(-0.13%) |
Mar 16, 2010 | 10.16 | 10.26 | 10.15 | 10.25 | 908,945 | +0.05(+0.53%) |
Mar 15, 2010 | 10.12 | 10.20 | 10.11 | 10.20 | 1,397,098 | -0.08(-0.79%) |
Mar 12, 2010 | 10.28 | 10.32 | 10.23 | 10.28 | 1,376,579 | +0.04(+0.40%) |
Mar 11, 2010 | 10.38 | 10.40 | 10.20 | 10.24 | 1,920,812 | -0.15(-1.40%) |
Mar 10, 2010 | 10.35 | 10.49 | 10.27 | 10.38 | 2,299,672 | +0.14(+1.35%) |
Mar 09, 2010 | 10.18 | 10.36 | 10.11 | 10.24 | 3,245,157 | +0.16(+1.57%) |
Mar 08, 2010 | 9.876 | 10.15 | 9.795 | 10.09 | 4,316,279 | +0.38(+3.93%) |
Mar 05, 2010 | 9.757 | 9.781 | 9.683 | 9.703 | 2,278,212 | -0.04(-0.38%) |
Mar 04, 2010 | 9.730 | 9.852 | 9.676 | 9.741 | 1,126,231 | -0.02(-0.17%) |
Mar 03, 2010 | 9.764 | 9.801 | 9.720 | 9.757 | 1,130,009 | +0.04(+0.45%) |
Mar 02, 2010 | 9.795 | 9.795 | 9.710 | 9.714 | 1,423,014 | -0.06(-0.59%) |
Mar 01, 2010 | 9.811 | 9.899 | 9.744 | 9.771 | 1,170,465 | -0.04(-0.45%) |
Feb 26, 2010 | 9.828 | 9.845 | 9.693 | 9.815 | 829,726 | +0.02(+0.21%) |
Feb 25, 2010 | 9.673 | 9.801 | 9.612 | 9.795 | 826,638 | +0.06(+0.62%) |
Feb 24, 2010 | 9.727 | 9.825 | 9.676 | 9.734 | 950,394 | +0.06(+0.59%) |
Feb 23, 2010 | 9.852 | 9.859 | 9.626 | 9.676 | 1,304,436 | -0.22(-2.22%) |
Feb 22, 2010 | 10.02 | 10.05 | 9.869 | 9.896 | 1,048,773 | -0.06(-0.58%) |
Feb 19, 2010 | 9.882 | 10.02 | 9.869 | 9.953 | 1,121,860 | +0.06(+0.61%) |
Feb 18, 2010 | 9.839 | 9.899 | 9.816 | 9.893 | 1,482,907 | +0.03(+0.27%) |
Feb 17, 2010 | 9.913 | 9.929 | 9.802 | 9.866 | 1,061,621 | -0.02(-0.20%) |
Feb 16, 2010 | 9.876 | 9.886 | 9.745 | 9.886 | 2,174,543 | +0.21(+2.22%) |
Feb 12, 2010 | 9.414 | 9.672 | 9.672 | 9.672 | 2,244,041 | +0.02(+0.24%) |
Feb 11, 2010 | 9.504 | 9.673 | 9.434 | 9.648 | 1,482,602 | +0.15(+1.55%) |
Feb 10, 2010 | 9.457 | 9.507 | 9.313 | 9.501 | 1,371,552 | +0.09(+0.92%) |
Feb 09, 2010 | 9.417 | 9.534 | 9.334 | 9.414 | 1,468,567 | +0.03(+0.36%) |
Feb 08, 2010 | 9.504 | 9.517 | 9.310 | 9.380 | 1,811,038 | -0.12(-1.23%) |
Feb 05, 2010 | 9.605 | 9.605 | 9.229 | 9.497 | 2,660,009 | -0.09(-0.98%) |
Feb 04, 2010 | 9.876 | 9.879 | 9.574 | 9.591 | 1,948,482 | -0.32(-3.24%) |
Feb 03, 2010 | 9.949 | 10.01 | 9.879 | 9.913 | 1,279,420 | -0.04(-0.44%) |
Feb 02, 2010 | 10.02 | 10.06 | 9.839 | 9.956 | 1,918,537 | -0.04(-0.40%) |
Feb 01, 2010 | 9.993 | 10.04 | 9.695 | 9.996 | 2,144,912 | +0.06(+0.61%) |
Jan 29, 2010 | 10.18 | 10.29 | 9.936 | 9.936 | 3,602,638 | -0.19(-1.89%) |
Jan 28, 2010 | 10.32 | 10.32 | 10.06 | 10.13 | 1,405,173 | -0.17(-1.63%) |
Jan 27, 2010 | 10.20 | 10.33 | 10.15 | 10.29 | 1,457,686 | +0.07(+0.72%) |
Jan 26, 2010 | 10.18 | 10.34 | 10.15 | 10.22 | 1,429,987 | +0.02(+0.23%) |
Jan 25, 2010 | 10.22 | 10.28 | 10.11 | 10.20 | 3,040,203 | +0.05(+0.46%) |
Jan 22, 2010 | 10.20 | 10.26 | 10.12 | 10.15 | 11,734,069 | -0.78(-7.17%) |
Jan 21, 2010 | 11.30 | 11.39 | 10.91 | 10.93 | 1,501,985 | -0.36(-3.23%) |
Jan 20, 2010 | 11.35 | 11.35 | 11.19 | 11.30 | 1,131,215 | -0.09(-0.76%) |
Jan 19, 2010 | 11.25 | 11.39 | 11.23 | 11.39 | 1,889,817 | +0.25(+2.26%) |
Jan 15, 2010 | 11.19 | 11.13 | 11.13 | 11.13 | 1,728,046 | -0.09(-0.84%) |
Jan 14, 2010 | 11.28 | 11.38 | 11.22 | 11.23 | 699,066 | -0.05(-0.47%) |
Jan 13, 2010 | 11.22 | 11.35 | 11.22 | 11.28 | 1,050,065 | +0.04(+0.33%) |
Jan 12, 2010 | 11.23 | 11.38 | 11.18 | 11.25 | 1,383,778 | -0.13(-1.15%) |
Jan 11, 2010 | 11.21 | 11.45 | 11.14 | 11.38 | 3,656,178 | +0.44(+4.01%) |
Jan 08, 2010 | 10.75 | 10.96 | 10.74 | 10.94 | 1,463,387 | +0.09(+0.80%) |
Jan 07, 2010 | 10.76 | 10.85 | 10.59 | 10.85 | 1,564,701 | +0.12(+1.16%) |
Jan 06, 2010 | 10.33 | 10.80 | 10.31 | 10.73 | 2,411,256 | +0.45(+4.37%) |
Jan 05, 2010 | 10.28 | 10.31 | 10.20 | 10.28 | 1,078,671 | +0.02(+0.23%) |
Jan 04, 2010 | 10.11 | 10.26 | 10.09 | 10.25 | 1,259,013 | +0.21(+2.07%) |
Dec 31, 2009 | 10.08 | 10.05 | 10.05 | 10.05 | 1,144,565 | -0.02(-0.23%) |
Dec 30, 2009 | 10.07 | 10.12 | 10.05 | 10.07 | 819,369 | -0.03(-0.27%) |
Dec 29, 2009 | 10.12 | 10.16 | 10.09 | 10.10 | 724,420 | -0.07(-0.69%) |
Dec 28, 2009 | 10.22 | 10.28 | 10.11 | 10.17 | 1,194,319 | -0.10(-1.01%) |
Dec 24, 2009 | 10.28 | 10.33 | 10.25 | 10.27 | 307,584 | -0.00(-0.03%) |
Dec 23, 2009 | 10.21 | 10.35 | 10.17 | 10.27 | 773,954 | +0.07(+0.66%) |
Dec 22, 2009 | 10.25 | 10.29 | 10.16 | 10.21 | 958,087 | -0.04(-0.36%) |
Dec 21, 2009 | 10.29 | 10.41 | 10.21 | 10.24 | 1,188,879 | -0.09(-0.84%) |
Dec 18, 2009 | 10.42 | 10.43 | 10.22 | 10.33 | 1,420,253 | -0.02(-0.16%) |
Dec 17, 2009 | 10.43 | 10.43 | 10.31 | 10.35 | 601,056 | -0.10(-0.96%) |
Dec 16, 2009 | 10.44 | 10.52 | 10.36 | 10.45 | 1,022,742 | +0.07(+0.65%) |
Dec 15, 2009 | 10.51 | 10.60 | 10.34 | 10.38 | 1,170,267 | -0.14(-1.34%) |
Dec 14, 2009 | 10.51 | 10.54 | 10.47 | 10.52 | 975,684 | +0.03(+0.29%) |
Dec 11, 2009 | 10.41 | 10.53 | 10.38 | 10.49 | 1,053,323 | +0.16(+1.52%) |
Dec 10, 2009 | 10.36 | 10.47 | 10.28 | 10.33 | 1,260,434 | -0.02(-0.23%) |
Dec 09, 2009 | 10.41 | 10.44 | 10.28 | 10.36 | 1,630,798 | -0.08(-0.77%) |
Dec 08, 2009 | 10.56 | 10.61 | 10.41 | 10.44 | 1,642,345 | -0.21(-2.01%) |
Dec 07, 2009 | 10.87 | 10.87 | 10.60 | 10.65 | 1,440,424 | -0.28(-2.60%) |
Dec 04, 2009 | 10.99 | 11.13 | 10.76 | 10.94 | 1,457,650 | -0.09(-0.79%) |
Dec 03, 2009 | 10.99 | 11.05 | 10.92 | 11.02 | 1,535,948 | +0.03(+0.30%) |
Dec 02, 2009 | 10.85 | 11.05 | 10.83 | 10.99 | 1,463,769 | +0.16(+1.48%) |
Dec 01, 2009 | 10.72 | 10.84 | 10.72 | 10.83 | 1,422,444 | +0.12(+1.16%) |
Nov 30, 2009 | 10.77 | 10.82 | 10.62 | 10.71 | 1,183,740 | +0.00(+0.03%) |
Nov 27, 2009 | 10.62 | 10.91 | 10.55 | 10.70 | 1,042,032 | -0.24(-2.23%) |
Nov 25, 2009 | 10.90 | 10.97 | 10.84 | 10.95 | 1,401,076 | +0.06(+0.55%) |
Nov 24, 2009 | 10.80 | 10.90 | 10.57 | 10.89 | 3,131,386 | +0.42(+4.03%) |
Nov 23, 2009 | 10.76 | 10.86 | 10.41 | 10.47 | 2,542,002 | -0.25(-2.31%) |
Nov 20, 2009 | 10.55 | 10.74 | 10.55 | 10.71 | 1,917,388 | +0.03(+0.28%) |
Nov 19, 2009 | 10.72 | 10.77 | 10.55 | 10.68 | 2,768,481 | -0.14(-1.27%) |
Nov 18, 2009 | 10.56 | 10.82 | 10.52 | 10.82 | 7,112,194 | +0.69(+6.85%) |
Nov 17, 2009 | 10.15 | 10.18 | 10.05 | 10.13 | 1,046,899 | -0.08(-0.79%) |
Nov 16, 2009 | 10.12 | 10.21 | 10.09 | 10.21 | 1,985,679 | +0.15(+1.46%) |
Nov 13, 2009 | 10.00 | 10.11 | 9.913 | 10.06 | 1,240,690 | +0.10(+1.04%) |
Nov 12, 2009 | 9.889 | 10.19 | 9.889 | 9.956 | 2,592,592 | +0.03(+0.30%) |
Nov 11, 2009 | 9.829 | 9.953 | 9.665 | 9.926 | 2,008,842 | +0.13(+1.33%) |
Nov 10, 2009 | 9.742 | 9.879 | 9.728 | 9.795 | 2,378,287 | +0.06(+0.65%) |
Nov 09, 2009 | 9.360 | 9.829 | 9.347 | 9.732 | 4,618,799 | +0.13(+1.36%) |
Nov 06, 2009 | 9.615 | 9.708 | 9.548 | 9.601 | 979,996 | -0.06(-0.66%) |
Nov 05, 2009 | 9.601 | 9.698 | 9.564 | 9.665 | 645,549 | +0.11(+1.16%) |
Nov 04, 2009 | 9.511 | 9.661 | 9.491 | 9.554 | 1,134,562 | +0.05(+0.49%) |
Nov 03, 2009 | 9.384 | 9.561 | 9.377 | 9.507 | 817,876 | -0.07(-0.70%) |
Nov 02, 2009 | 9.507 | 9.621 | 9.327 | 9.574 | 1,044,502 | +0.10(+1.02%) |
Oct 30, 2009 | 9.668 | 9.715 | 9.464 | 9.477 | 1,131,642 | -0.28(-2.88%) |
Oct 29, 2009 | 9.440 | 9.759 | 9.440 | 9.759 | 1,704,220 | +0.33(+3.52%) |
Oct 28, 2009 | 9.628 | 9.678 | 9.360 | 9.427 | 1,538,227 | -0.20(-2.12%) |
Oct 27, 2009 | 9.678 | 9.795 | 9.548 | 9.631 | 1,009,382 | -0.08(-0.83%) |
Oct 26, 2009 | 9.826 | 9.946 | 9.661 | 9.712 | 1,573,925 | -0.15(-1.56%) |
Oct 23, 2009 | 9.866 | 9.889 | 9.826 | 9.866 | 881,963 | -0.11(-1.14%) |
Oct 22, 2009 | 9.899 | 10.03 | 9.832 | 9.980 | 924,727 | +0.04(+0.40%) |
Oct 21, 2009 | 10.000 | 10.08 | 9.893 | 9.939 | 1,581,050 | -0.10(-1.03%) |
Oct 20, 2009 | 9.976 | 10.05 | 9.963 | 10.04 | 1,161,490 | -0.00(-0.03%) |
Oct 19, 2009 | 10.03 | 10.06 | 9.946 | 10.05 | 1,293,248 | +0.02(+0.17%) |
Oct 16, 2009 | 10.03 | 10.08 | 9.936 | 10.03 | 1,921,983 | -0.03(-0.33%) |
Oct 15, 2009 | 9.829 | 10.08 | 9.812 | 10.06 | 1,329,264 | +0.15(+1.55%) |
Oct 14, 2009 | 9.893 | 9.909 | 9.806 | 9.909 | 944,898 | +0.13(+1.37%) |
Oct 13, 2009 | 9.779 | 9.824 | 9.728 | 9.775 | 538,319 | -0.02(-0.24%) |
Oct 12, 2009 | 9.785 | 9.876 | 9.745 | 9.799 | 676,595 | -0.02(-0.24%) |
Oct 09, 2009 | 9.842 | 9.919 | 9.752 | 9.822 | 706,495 | -0.05(-0.54%) |
Oct 08, 2009 | 9.879 | 9.899 | 9.718 | 9.876 | 1,663,636 | +0.05(+0.55%) |
Oct 07, 2009 | 9.846 | 9.856 | 9.749 | 9.822 | 744,135 | -0.03(-0.27%) |
Oct 06, 2009 | 9.548 | 9.889 | 9.548 | 9.849 | 1,553,760 | +0.33(+3.48%) |
Oct 05, 2009 | 9.544 | 9.621 | 9.477 | 9.517 | 1,611,144 | -0.03(-0.28%) |
Oct 02, 2009 | 9.695 | 9.745 | 9.497 | 9.544 | 2,175,015 | -0.19(-1.96%) |
Oct 01, 2009 | 9.960 | 9.960 | 9.732 | 9.735 | 1,291,651 | -0.17(-1.72%) |
Sep 30, 2009 | 9.836 | 9.933 | 9.718 | 9.906 | 1,756,190 | +0.07(+0.71%) |
Sep 29, 2009 | 9.832 | 9.896 | 9.779 | 9.836 | 975,923 | -0.06(-0.61%) |
Sep 28, 2009 | 9.879 | 9.913 | 9.809 | 9.896 | 935,671 | +0.04(+0.37%) |
Sep 25, 2009 | 9.990 | 9.990 | 9.822 | 9.859 | 949,347 | -0.13(-1.27%) |
Sep 24, 2009 | 9.973 | 10.09 | 9.872 | 9.986 | 1,849,036 | +0.03(+0.27%) |
Sep 23, 2009 | 9.963 | 10.01 | 9.926 | 9.960 | 912,893 | -0.01(-0.07%) |
Sep 22, 2009 | 9.976 | 10.03 | 9.916 | 9.966 | 1,543,915 | +0.03(+0.30%) |
Sep 21, 2009 | 10.06 | 10.08 | 9.913 | 9.936 | 1,069,755 | -0.20(-2.01%) |
Sep 18, 2009 | 10.04 | 10.15 | 9.963 | 10.14 | 1,501,835 | +0.13(+1.27%) |
Sep 17, 2009 | 10.04 | 10.12 | 9.980 | 10.01 | 1,018,511 | -0.02(-0.17%) |
Sep 16, 2009 | 9.966 | 10.05 | 9.933 | 10.03 | 1,062,553 | +0.07(+0.67%) |
Sep 15, 2009 | 9.966 | 10.03 | 9.913 | 9.963 | 775,459 | -0.06(-0.60%) |
Sep 14, 2009 | 9.980 | 10.02 | 9.849 | 10.02 | 958,694 | +0.03(+0.27%) |
Sep 11, 2009 | 9.896 | 10.09 | 9.886 | 9.996 | 894,854 | +0.10(+0.98%) |
Sep 10, 2009 | 9.909 | 9.996 | 9.826 | 9.899 | 1,002,720 | -0.01(-0.10%) |
Sep 09, 2009 | 9.829 | 9.966 | 9.795 | 9.909 | 1,106,003 | +0.11(+1.16%) |
Sep 08, 2009 | 9.809 | 9.862 | 9.752 | 9.795 | 1,085,754 | +0.03(+0.34%) |
Sep 04, 2009 | 9.782 | 9.819 | 9.685 | 9.762 | 1,323,435 | -0.01(-0.07%) |
Sep 03, 2009 | 9.762 | 9.839 | 9.715 | 9.769 | 949,105 | +0.04(+0.45%) |
Sep 02, 2009 | 9.866 | 9.896 | 9.715 | 9.725 | 1,353,953 | -0.16(-1.66%) |
Sep 01, 2009 | 9.986 | 10.06 | 9.866 | 9.889 | 1,417,114 | -0.08(-0.81%) |
Aug 31, 2009 | 10.04 | 10.04 | 9.963 | 9.970 | 1,342,310 | -0.13(-1.26%) |
Aug 28, 2009 | 10.26 | 10.26 | 10.06 | 10.10 | 956,284 | -0.07(-0.72%) |
Aug 27, 2009 | 10.05 | 10.21 | 10.02 | 10.17 | 1,440,671 | +0.08(+0.83%) |
Aug 26, 2009 | 10.08 | 10.11 | 10.04 | 10.09 | 1,069,453 | -0.02(-0.20%) |
Aug 25, 2009 | 10.15 | 10.16 | 10.06 | 10.11 | 1,456,184 | -0.04(-0.36%) |
Aug 24, 2009 | 10.12 | 10.14 | 10.05 | 10.14 | 1,558,081 | +0.01(+0.13%) |
Aug 21, 2009 | 10.02 | 10.16 | 10.000 | 10.13 | 2,200,943 | +0.13(+1.27%) |
Aug 20, 2009 | 9.976 | 10.04 | 9.913 | 10.00 | 1,413,014 | +0.05(+0.50%) |
Aug 19, 2009 | 10.12 | 10.12 | 9.916 | 9.953 | 2,908,084 | -0.32(-3.10%) |
Aug 18, 2009 | 10.21 | 10.45 | 10.06 | 10.27 | 1,734,756 | +0.24(+2.37%) |
Aug 17, 2009 | 10.03 | 10.23 | 10.000 | 10.03 | 2,028,810 | -0.33(-3.20%) |
Aug 14, 2009 | 10.21 | 10.46 | 10.16 | 10.36 | 2,200,182 | +0.08(+0.81%) |
Aug 13, 2009 | 10.19 | 10.28 | 10.06 | 10.28 | 1,064,090 | +0.14(+1.39%) |
Aug 12, 2009 | 10.01 | 10.21 | 9.946 | 10.14 | 1,350,626 | +0.14(+1.37%) |
Aug 11, 2009 | 9.953 | 10.10 | 9.929 | 10.00 | 1,440,480 | -0.02(-0.23%) |
Aug 10, 2009 | 9.886 | 10.03 | 9.883 | 10.03 | 1,792,635 | +0.00(+0.03%) |
Aug 07, 2009 | 10.30 | 10.35 | 9.980 | 10.02 | 5,951,285 | -0.30(-2.92%) |
Aug 06, 2009 | 10.49 | 10.65 | 10.30 | 10.32 | 2,456,734 | -0.11(-1.06%) |
Aug 05, 2009 | 10.46 | 10.48 | 10.33 | 10.44 | 1,787,045 | +0.00(+0.00%) |
Aug 04, 2009 | 10.45 | 10.55 | 10.32 | 10.44 | 1,731,653 | -0.03(-0.29%) |
Aug 03, 2009 | 10.38 | 10.55 | 10.33 | 10.47 | 2,189,901 | +0.19(+1.89%) |
Jul 31, 2009 | 10.39 | 10.41 | 10.25 | 10.27 | 2,408,724 | -0.10(-0.97%) |
Jul 30, 2009 | 10.47 | 10.52 | 10.30 | 10.37 | 2,666,241 | -0.01(-0.10%) |
Jul 29, 2009 | 10.49 | 10.49 | 10.36 | 10.38 | 1,400,927 | -0.16(-1.49%) |
Jul 28, 2009 | 10.63 | 10.63 | 10.45 | 10.54 | 1,371,191 | -0.17(-1.59%) |
Jul 27, 2009 | 10.67 | 10.72 | 10.54 | 10.71 | 1,439,767 | +0.14(+1.33%) |
Jul 24, 2009 | 10.47 | 10.59 | 10.41 | 10.57 | 3,625 | +0.07(+0.70%) |
Jul 23, 2009 | 10.45 | 10.60 | 10.24 | 10.50 | 1,771,371 | +0.20(+1.92%) |
Jul 22, 2009 | 10.30 | 10.45 | 10.20 | 10.30 | 2,038,763 | -0.02(-0.16%) |
Jul 21, 2009 | 10.64 | 10.64 | 10.21 | 10.31 | 2,689,753 | -0.24(-2.28%) |
Jul 20, 2009 | 10.65 | 10.71 | 10.54 | 10.56 | 1,635,477 | +0.05(+0.48%) |
Jul 17, 2009 | 10.67 | 10.69 | 10.51 | 10.51 | 1,375,390 | -0.15(-1.38%) |
Jul 16, 2009 | 10.66 | 10.72 | 10.43 | 10.65 | 1,395,695 | -0.02(-0.16%) |
Jul 15, 2009 | 10.41 | 10.68 | 10.39 | 10.67 | 1,645,332 | +0.38(+3.71%) |
Jul 14, 2009 | 10.24 | 10.37 | 10.10 | 10.29 | 1,407,639 | +0.08(+0.79%) |
Jul 13, 2009 | 10.22 | 10.26 | 10.01 | 10.21 | 1,265,502 | -0.01(-0.07%) |
Jul 10, 2009 | 10.10 | 10.23 | 10.03 | 10.21 | 986,643 | +0.09(+0.86%) |
Jul 09, 2009 | 10.17 | 10.23 | 9.990 | 10.13 | 1,214,365 | +0.11(+1.10%) |
Jul 08, 2009 | 10.23 | 10.23 | 9.829 | 10.02 | 3,181,600 | -0.22(-2.13%) |
Jul 07, 2009 | 10.32 | 10.37 | 10.18 | 10.23 | 1,076,381 | -0.05(-0.49%) |
Jul 06, 2009 | 10.41 | 10.41 | 10.10 | 10.28 | 1,790,784 | -0.22(-2.13%) |
Jul 02, 2009 | 10.59 | 10.59 | 10.42 | 10.51 | 1,054,589 | -0.16(-1.54%) |
Jul 01, 2009 | 10.69 | 10.82 | 10.60 | 10.67 | 816,517 | +0.02(+0.16%) |
Jun 30, 2009 | 10.69 | 10.78 | 10.56 | 10.66 | 996,551 | -0.06(-0.53%) |
Jun 29, 2009 | 10.83 | 10.83 | 10.53 | 10.71 | 1,484,850 | -0.11(-1.05%) |
Jun 26, 2009 | 10.69 | 10.83 | 10.47 | 10.83 | 2,600,371 | +0.10(+0.90%) |
Jun 25, 2009 | 10.49 | 10.73 | 10.45 | 10.73 | 1,056,837 | +0.27(+2.56%) |
Jun 24, 2009 | 10.38 | 10.64 | 10.31 | 10.46 | 1,477,496 | +0.18(+1.79%) |
Jun 23, 2009 | 10.49 | 10.52 | 10.05 | 10.28 | 2,663,449 | -0.17(-1.63%) |
Jun 22, 2009 | 10.78 | 10.78 | 10.42 | 10.45 | 1,773,826 | -0.33(-3.05%) |
Jun 19, 2009 | 10.97 | 11.05 | 10.65 | 10.78 | 1,328,953 | -0.09(-0.83%) |
Jun 18, 2009 | 10.73 | 10.88 | 10.55 | 10.87 | 1,233,790 | +0.15(+1.44%) |
Jun 17, 2009 | 10.75 | 10.86 | 10.48 | 10.71 | 1,858,660 | -0.01(-0.06%) |
Jun 16, 2009 | 10.89 | 10.91 | 10.72 | 10.72 | 1,596,512 | -0.13(-1.17%) |
Jun 15, 2009 | 11.08 | 11.08 | 10.76 | 10.85 | 1,735,398 | -0.33(-2.94%) |
Jun 12, 2009 | 11.19 | 11.24 | 11.02 | 11.18 | 1,109,040 | -0.10(-0.86%) |
Jun 11, 2009 | 11.48 | 11.52 | 11.25 | 11.27 | 1,376,053 | -0.13(-1.12%) |
Jun 10, 2009 | 11.43 | 11.59 | 11.17 | 11.40 | 2,533,500 | +0.14(+1.25%) |
Jun 09, 2009 | 11.25 | 11.30 | 10.96 | 11.26 | 1,710,467 | +0.34(+3.10%) |
Jun 08, 2009 | 10.91 | 11.02 | 10.78 | 10.92 | 1,327,472 | -0.07(-0.67%) |
Jun 05, 2009 | 11.17 | 11.23 | 10.94 | 10.99 | 978,560 | -0.12(-1.05%) |
Jun 04, 2009 | 11.14 | 11.27 | 10.94 | 11.11 | 1,588,282 | +0.06(+0.54%) |
Jun 03, 2009 | 11.25 | 11.26 | 10.92 | 11.05 | 1,879,715 | -0.25(-2.25%) |
Jun 02, 2009 | 11.54 | 11.54 | 11.24 | 11.31 | 1,656,774 | -0.23(-2.03%) |
Jun 01, 2009 | 11.34 | 11.61 | 11.29 | 11.54 | 2,931,489 | +0.31(+2.74%) |
May 29, 2009 | 11.11 | 11.25 | 11.05 | 11.23 | 3,306,093 | +0.18(+1.61%) |
May 28, 2009 | 11.02 | 11.13 | 10.76 | 11.05 | 3,172,009 | +0.16(+1.48%) |
May 27, 2009 | 11.03 | 11.24 | 10.77 | 10.89 | 2,831,795 | -0.13(-1.21%) |
May 26, 2009 | 10.79 | 11.03 | 10.73 | 11.03 | 1,739,402 | +0.31(+2.91%) |
May 22, 2009 | 10.90 | 11.03 | 10.70 | 10.72 | 2,149,266 | -0.14(-1.30%) |
May 21, 2009 | 10.93 | 11.00 | 10.72 | 10.86 | 2,065,662 | -0.24(-2.14%) |
May 20, 2009 | 11.22 | 11.40 | 11.05 | 11.09 | 2,381,655 | -0.12(-1.10%) |
May 19, 2009 | 11.32 | 11.35 | 11.05 | 11.22 | 2,133,356 | -0.13(-1.18%) |
May 18, 2009 | 11.39 | 11.39 | 10.82 | 11.35 | 3,446,516 | -0.00(-0.03%) |
May 15, 2009 | 11.22 | 11.44 | 11.21 | 11.36 | 4,519,147 | +0.32(+2.91%) |
May 14, 2009 | 10.65 | 11.03 | 10.47 | 11.03 | 4,172,152 | +0.37(+3.49%) |
May 13, 2009 | 10.86 | 11.08 | 10.62 | 10.66 | 17,815,854 | -1.42(-11.75%) |
May 12, 2009 | 12.30 | 12.37 | 11.89 | 12.08 | 1,646,723 | -0.14(-1.15%) |
May 11, 2009 | 12.22 | 12.30 | 11.76 | 12.22 | 2,301,105 | -0.15(-1.22%) |
May 08, 2009 | 12.42 | 12.44 | 12.14 | 12.37 | 1,326,663 | +0.24(+2.02%) |
May 07, 2009 | 12.68 | 12.68 | 11.97 | 12.13 | 2,407,986 | -0.17(-1.37%) |
May 06, 2009 | 12.31 | 12.47 | 11.99 | 12.30 | 2,715,893 | +0.11(+0.92%) |
May 05, 2009 | 12.22 | 12.76 | 11.72 | 12.19 | 5,547,396 | -0.03(-0.27%) |
May 04, 2009 | 11.95 | 12.22 | 11.90 | 12.22 | 4,063,534 | +0.78(+6.85%) |
May 01, 2009 | 10.88 | 11.94 | 10.87 | 11.44 | 4,969,028 | +0.56(+5.17%) |
Apr 30, 2009 | 10.72 | 10.88 | 10.71 | 10.87 | 1,754,386 | +0.29(+2.75%) |
Apr 29, 2009 | 10.51 | 10.64 | 10.36 | 10.58 | 1,757,232 | +0.30(+2.90%) |
Apr 28, 2009 | 10.29 | 10.51 | 10.15 | 10.28 | 2,524,267 | +0.36(+3.61%) |
Apr 27, 2009 | 10.05 | 10.18 | 9.906 | 9.926 | 1,338,682 | -0.29(-2.82%) |
Apr 24, 2009 | 10.08 | 10.26 | 9.970 | 10.21 | 1,768,836 | +0.09(+0.86%) |
Apr 23, 2009 | 10.24 | 10.24 | 10.05 | 10.13 | 1,792,707 | -0.11(-1.11%) |
Apr 22, 2009 | 10.38 | 10.38 | 10.11 | 10.24 | 1,501,823 | -0.05(-0.52%) |
Apr 21, 2009 | 9.725 | 10.33 | 9.712 | 10.29 | 2,804,914 | +0.55(+5.64%) |
Apr 20, 2009 | 10.09 | 10.09 | 9.725 | 9.745 | 1,734,451 | -0.36(-3.61%) |
Apr 17, 2009 | 10.06 | 10.18 | 9.970 | 10.11 | 1,327,042 | +0.04(+0.40%) |
Apr 16, 2009 | 9.993 | 10.11 | 9.842 | 10.07 | 1,326,095 | +0.20(+2.00%) |
Apr 15, 2009 | 9.933 | 10.12 | 9.789 | 9.872 | 1,187,377 | -0.10(-1.01%) |
Apr 14, 2009 | 10.13 | 10.25 | 9.970 | 9.973 | 1,036,881 | -0.24(-2.39%) |
Apr 13, 2009 | 10.05 | 10.38 | 9.990 | 10.22 | 1,790,485 | +0.19(+1.87%) |
Apr 09, 2009 | 10.21 | 10.31 | 9.980 | 10.03 | 1,378,420 | +0.06(+0.61%) |
Apr 08, 2009 | 9.896 | 9.970 | 9.645 | 9.970 | 1,605,823 | +0.17(+1.74%) |
Apr 07, 2009 | 9.976 | 10.10 | 9.715 | 9.799 | 2,020,838 | -0.34(-3.34%) |
Apr 06, 2009 | 10.25 | 10.26 | 9.913 | 10.14 | 1,458,997 | -0.20(-1.98%) |
Apr 03, 2009 | 10.27 | 10.61 | 10.16 | 10.34 | 2,354,706 | +0.14(+1.41%) |
Apr 02, 2009 | 9.993 | 10.21 | 9.976 | 10.20 | 2,742,595 | +0.37(+3.78%) |