Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.24 | 14.53 | 13.88 | 13.88 | 146,162 | -0.32(-2.25%) |
Apr 29, 2010 | 13.99 | 14.26 | 13.82 | 14.20 | 201,204 | +0.33(+2.38%) |
Apr 28, 2010 | 13.61 | 13.96 | 13.42 | 13.87 | 436,982 | +0.26(+1.91%) |
Apr 27, 2010 | 13.75 | 14.20 | 13.48 | 13.61 | 337,824 | -0.22(-1.59%) |
Apr 26, 2010 | 14.19 | 14.31 | 13.79 | 13.83 | 245,614 | -0.38(-2.67%) |
Apr 23, 2010 | 14.10 | 14.40 | 13.98 | 14.21 | 233,423 | +0.12(+0.85%) |
Apr 22, 2010 | 14.70 | 14.73 | 14.03 | 14.09 | 338,100 | -0.77(-5.18%) |
Apr 21, 2010 | 14.91 | 15.08 | 14.71 | 14.86 | 279,646 | +0.00(+0.00%) |
Apr 20, 2010 | 14.70 | 14.95 | 14.52 | 14.86 | 163,250 | +0.26(+1.78%) |
Apr 19, 2010 | 15.00 | 15.25 | 14.54 | 14.60 | 235,840 | -0.51(-3.38%) |
Apr 16, 2010 | 15.00 | 15.16 | 14.54 | 15.11 | 266,485 | +0.12(+0.80%) |
Apr 15, 2010 | 14.83 | 15.13 | 14.83 | 14.99 | 133,740 | +0.19(+1.28%) |
Apr 14, 2010 | 14.70 | 14.82 | 14.46 | 14.80 | 213,720 | +0.12(+0.82%) |
Apr 13, 2010 | 14.48 | 14.75 | 14.34 | 14.68 | 194,541 | +0.20(+1.38%) |
Apr 12, 2010 | 14.65 | 14.78 | 14.37 | 14.48 | 139,605 | -0.17(-1.16%) |
Apr 09, 2010 | 14.86 | 14.86 | 14.60 | 14.65 | 214,304 | -0.21(-1.41%) |
Apr 08, 2010 | 14.63 | 14.91 | 14.51 | 14.86 | 101,059 | +0.15(+1.02%) |
Apr 07, 2010 | 14.72 | 15.09 | 14.51 | 14.71 | 269,467 | +0.02(+0.14%) |
Apr 06, 2010 | 14.82 | 14.99 | 14.65 | 14.69 | 152,726 | -0.23(-1.54%) |
Apr 05, 2010 | 15.17 | 15.25 | 14.82 | 14.92 | 291,391 | -0.20(-1.32%) |
Apr 01, 2010 | 14.98 | 15.12 | 15.12 | 15.12 | 354,700 | +0.15(+1.00%) |
Mar 31, 2010 | 15.21 | 15.35 | 14.96 | 14.97 | 210,084 | -0.34(-2.22%) |
Mar 30, 2010 | 15.09 | 15.40 | 15.01 | 15.31 | 363,726 | +0.19(+1.26%) |
Mar 29, 2010 | 14.97 | 15.20 | 14.75 | 15.12 | 262,516 | +0.23(+1.54%) |
Mar 26, 2010 | 15.06 | 15.30 | 14.88 | 14.89 | 188,209 | -0.11(-0.73%) |
Mar 25, 2010 | 15.26 | 15.54 | 14.96 | 15.00 | 326,747 | -0.18(-1.19%) |
Mar 24, 2010 | 15.14 | 15.25 | 15.00 | 15.18 | 314,718 | +0.04(+0.26%) |
Mar 23, 2010 | 14.26 | 15.22 | 14.12 | 15.14 | 375,160 | +0.92(+6.47%) |
Mar 22, 2010 | 14.37 | 14.39 | 13.99 | 14.22 | 363,829 | -0.11(-0.77%) |
Mar 19, 2010 | 14.08 | 14.35 | 14.05 | 14.33 | 553,949 | +0.34(+2.43%) |
Mar 18, 2010 | 14.25 | 14.39 | 13.95 | 13.99 | 437,152 | -0.23(-1.62%) |
Mar 17, 2010 | 14.59 | 14.82 | 14.17 | 14.22 | 272,155 | -0.40(-2.74%) |
Mar 16, 2010 | 14.39 | 14.63 | 14.11 | 14.62 | 418,901 | +0.28(+1.95%) |
Mar 15, 2010 | 14.30 | 14.57 | 14.22 | 14.34 | 345,638 | -0.13(-0.90%) |
Mar 12, 2010 | 14.75 | 14.75 | 14.16 | 14.47 | 483,699 | -0.23(-1.56%) |
Mar 11, 2010 | 14.89 | 15.18 | 14.62 | 14.70 | 512,574 | -0.32(-2.13%) |
Mar 10, 2010 | 15.10 | 15.24 | 14.92 | 15.02 | 232,178 | -0.09(-0.60%) |
Mar 09, 2010 | 14.83 | 15.24 | 14.70 | 15.11 | 305,657 | -0.04(-0.26%) |
Mar 08, 2010 | 15.44 | 15.57 | 15.01 | 15.15 | 246,683 | -0.34(-2.19%) |
Mar 05, 2010 | 15.39 | 15.80 | 15.25 | 15.49 | 308,563 | +0.09(+0.58%) |
Mar 04, 2010 | 15.35 | 15.44 | 15.19 | 15.40 | 97,230 | +0.09(+0.59%) |
Mar 03, 2010 | 15.26 | 15.51 | 14.98 | 15.31 | 236,876 | +0.12(+0.79%) |
Mar 02, 2010 | 15.24 | 15.35 | 14.95 | 15.19 | 221,826 | -0.09(-0.59%) |
Mar 01, 2010 | 14.65 | 15.31 | 14.65 | 15.28 | 454,068 | +0.64(+4.37%) |
Feb 26, 2010 | 15.01 | 15.03 | 14.55 | 14.64 | 365,537 | -0.30(-2.01%) |
Feb 25, 2010 | 14.95 | 15.18 | 14.81 | 14.94 | 266,980 | -0.15(-0.99%) |
Feb 24, 2010 | 15.10 | 15.23 | 14.97 | 15.09 | 196,832 | +0.00(+0.00%) |
Feb 23, 2010 | 15.09 | 15.20 | 14.62 | 15.09 | 353,017 | -0.04(-0.26%) |
Feb 22, 2010 | 15.46 | 15.50 | 15.10 | 15.13 | 275,385 | -0.24(-1.56%) |
Feb 19, 2010 | 15.36 | 15.44 | 14.86 | 15.37 | 455,328 | +0.00(+0.00%) |
Feb 18, 2010 | 15.48 | 15.48 | 15.13 | 15.37 | 209,942 | -0.17(-1.09%) |
Feb 17, 2010 | 15.19 | 15.54 | 15.00 | 15.54 | 483,329 | +0.44(+2.91%) |
Feb 16, 2010 | 15.50 | 15.50 | 14.93 | 15.10 | 471,911 | -0.38(-2.45%) |
Feb 12, 2010 | 14.84 | 15.48 | 15.48 | 15.48 | 493,500 | +0.55(+3.68%) |
Feb 11, 2010 | 14.61 | 14.93 | 14.26 | 14.93 | 456,804 | +0.25(+1.70%) |
Feb 10, 2010 | 14.54 | 14.73 | 14.02 | 14.68 | 728,048 | +0.05(+0.34%) |
Feb 09, 2010 | 14.73 | 14.86 | 14.44 | 14.63 | 247,106 | +0.01(+0.07%) |
Feb 08, 2010 | 14.63 | 14.94 | 14.46 | 14.62 | 215,099 | +0.02(+0.14%) |
Feb 05, 2010 | 14.29 | 14.88 | 13.95 | 14.60 | 445,117 | +0.28(+1.96%) |
Feb 04, 2010 | 14.96 | 14.96 | 14.31 | 14.32 | 352,514 | -0.76(-5.04%) |
Feb 03, 2010 | 15.15 | 15.29 | 14.95 | 15.08 | 435,909 | -0.07(-0.46%) |
Feb 02, 2010 | 14.68 | 15.20 | 14.67 | 15.15 | 575,745 | +0.52(+3.55%) |
Feb 01, 2010 | 14.60 | 14.72 | 14.35 | 14.63 | 350,828 | +0.04(+0.27%) |
Jan 29, 2010 | 14.53 | 14.74 | 14.15 | 14.59 | 510,680 | +0.04(+0.27%) |
Jan 28, 2010 | 15.11 | 15.11 | 14.22 | 14.55 | 394,406 | -0.49(-3.26%) |
Jan 27, 2010 | 14.59 | 15.10 | 14.59 | 15.04 | 632,194 | +0.40(+2.73%) |
Jan 26, 2010 | 14.83 | 14.96 | 14.63 | 14.64 | 574,935 | -0.28(-1.88%) |
Jan 25, 2010 | 15.18 | 15.18 | 14.37 | 14.92 | 870,963 | -0.20(-1.32%) |
Jan 22, 2010 | 13.47 | 16.45 | 13.47 | 15.12 | 2,961,833 | +1.70(+12.67%) |
Jan 21, 2010 | 13.80 | 13.90 | 13.32 | 13.42 | 721,939 | -0.32(-2.33%) |
Jan 20, 2010 | 13.50 | 13.86 | 13.20 | 13.74 | 1,448,650 | +0.26(+1.93%) |
Jan 19, 2010 | 12.73 | 13.50 | 12.65 | 13.48 | 1,157,369 | +0.83(+6.56%) |
Jan 15, 2010 | 12.40 | 12.65 | 12.65 | 12.65 | 711,100 | +0.29(+2.35%) |
Jan 14, 2010 | 12.21 | 12.42 | 12.21 | 12.36 | 458,925 | +0.00(+0.00%) |
Jan 13, 2010 | 12.30 | 12.52 | 12.29 | 12.36 | 313,865 | +0.07(+0.57%) |
Jan 12, 2010 | 12.66 | 12.68 | 12.10 | 12.29 | 605,538 | -0.39(-3.08%) |
Jan 11, 2010 | 12.58 | 12.76 | 12.47 | 12.68 | 356,776 | +0.10(+0.79%) |
Jan 08, 2010 | 12.62 | 12.71 | 12.34 | 12.58 | 386,423 | -0.04(-0.32%) |
Jan 07, 2010 | 12.72 | 12.90 | 12.59 | 12.62 | 628,832 | -0.09(-0.71%) |
Jan 06, 2010 | 12.40 | 12.78 | 12.32 | 12.71 | 378,806 | +0.26(+2.09%) |
Jan 05, 2010 | 12.63 | 12.69 | 12.40 | 12.45 | 259,462 | -0.16(-1.27%) |
Jan 04, 2010 | 12.78 | 13.00 | 12.50 | 12.61 | 575,808 | +0.01(+0.08%) |
Dec 31, 2009 | 13.03 | 12.60 | 12.60 | 12.60 | 203,400 | -0.43(-3.30%) |
Dec 30, 2009 | 12.90 | 13.10 | 12.80 | 13.03 | 187,484 | +0.04(+0.31%) |
Dec 29, 2009 | 12.92 | 13.17 | 12.68 | 12.99 | 403,855 | +0.14(+1.09%) |
Dec 28, 2009 | 12.81 | 13.00 | 12.51 | 12.85 | 322,163 | +0.04(+0.31%) |
Dec 24, 2009 | 12.54 | 12.88 | 12.12 | 12.81 | 246,045 | +0.33(+2.64%) |
Dec 23, 2009 | 11.42 | 12.58 | 11.40 | 12.48 | 1,000,587 | +1.12(+9.86%) |
Dec 22, 2009 | 10.69 | 11.42 | 10.69 | 11.36 | 669,811 | +0.67(+6.27%) |
Dec 21, 2009 | 10.60 | 10.88 | 10.55 | 10.69 | 332,698 | +0.17(+1.62%) |
Dec 18, 2009 | 10.50 | 10.57 | 10.15 | 10.52 | 807,832 | +0.05(+0.48%) |
Dec 17, 2009 | 10.98 | 11.09 | 10.42 | 10.47 | 411,100 | -0.54(-4.90%) |
Dec 16, 2009 | 11.16 | 11.21 | 10.90 | 11.01 | 352,635 | -0.07(-0.63%) |
Dec 15, 2009 | 11.34 | 11.53 | 11.05 | 11.08 | 344,349 | -0.27(-2.38%) |
Dec 14, 2009 | 11.03 | 11.35 | 10.84 | 11.35 | 258,254 | +0.33(+2.99%) |
Dec 11, 2009 | 11.06 | 11.06 | 10.69 | 11.02 | 355,576 | +0.02(+0.18%) |
Dec 10, 2009 | 11.25 | 11.25 | 10.77 | 11.00 | 444,438 | -0.20(-1.79%) |
Dec 09, 2009 | 10.67 | 11.22 | 10.55 | 11.20 | 536,687 | +0.57(+5.36%) |
Dec 08, 2009 | 10.65 | 10.73 | 10.57 | 10.63 | 271,883 | -0.12(-1.12%) |
Dec 07, 2009 | 10.89 | 10.99 | 10.51 | 10.75 | 284,724 | -0.14(-1.29%) |
Dec 04, 2009 | 10.52 | 10.94 | 10.39 | 10.89 | 452,290 | +0.58(+5.63%) |
Dec 03, 2009 | 10.51 | 10.59 | 10.26 | 10.31 | 228,380 | -0.13(-1.25%) |
Dec 02, 2009 | 10.17 | 10.51 | 10.17 | 10.44 | 345,733 | +0.42(+4.19%) |
Dec 01, 2009 | 10.06 | 10.39 | 9.930 | 10.02 | 394,412 | +0.07(+0.70%) |
Nov 30, 2009 | 9.900 | 9.990 | 9.620 | 9.950 | 471,486 | +0.00(+0.00%) |
Nov 27, 2009 | 10.05 | 10.27 | 9.900 | 9.950 | 169,749 | -0.40(-3.86%) |
Nov 25, 2009 | 10.66 | 10.77 | 10.30 | 10.35 | 370,767 | -0.23(-2.17%) |
Nov 24, 2009 | 10.53 | 10.62 | 10.25 | 10.58 | 574,829 | +0.00(+0.00%) |
Nov 23, 2009 | 11.01 | 11.09 | 10.20 | 10.58 | 1,054,670 | -0.47(-4.25%) |
Nov 20, 2009 | 11.25 | 11.60 | 11.00 | 11.05 | 622,710 | -0.24(-2.13%) |
Nov 19, 2009 | 11.17 | 11.40 | 10.86 | 11.29 | 902,652 | +0.63(+5.91%) |
Nov 18, 2009 | 10.47 | 10.79 | 10.43 | 10.66 | 340,596 | +0.36(+3.50%) |
Nov 17, 2009 | 10.28 | 10.55 | 10.23 | 10.30 | 153,455 | -0.06(-0.58%) |
Nov 16, 2009 | 10.23 | 10.44 | 10.15 | 10.36 | 356,040 | +0.24(+2.37%) |
Nov 13, 2009 | 10.18 | 10.36 | 10.03 | 10.12 | 259,951 | -0.18(-1.75%) |
Nov 12, 2009 | 10.45 | 10.54 | 10.28 | 10.30 | 310,411 | -0.12(-1.15%) |
Nov 11, 2009 | 10.52 | 10.61 | 10.38 | 10.42 | 510,204 | -0.04(-0.38%) |
Nov 10, 2009 | 10.68 | 10.76 | 10.15 | 10.46 | 407,917 | -0.33(-3.06%) |
Nov 09, 2009 | 10.59 | 10.92 | 10.53 | 10.79 | 654,077 | +0.21(+1.98%) |
Nov 06, 2009 | 9.840 | 10.65 | 9.810 | 10.58 | 649,248 | +0.62(+6.22%) |
Nov 05, 2009 | 9.430 | 9.990 | 9.250 | 9.960 | 594,721 | +0.58(+6.18%) |
Nov 04, 2009 | 9.290 | 9.490 | 9.250 | 9.380 | 646,143 | +0.11(+1.19%) |
Nov 03, 2009 | 8.830 | 9.395 | 8.700 | 9.270 | 917,365 | +0.37(+4.16%) |
Nov 02, 2009 | 9.140 | 9.210 | 8.840 | 8.900 | 693,858 | -0.22(-2.41%) |
Oct 30, 2009 | 9.550 | 9.600 | 9.070 | 9.120 | 1,069,429 | -0.47(-4.90%) |
Oct 29, 2009 | 9.490 | 9.790 | 9.470 | 9.590 | 429,806 | +0.15(+1.59%) |
Oct 28, 2009 | 9.860 | 9.970 | 9.420 | 9.440 | 475,055 | -0.46(-4.65%) |
Oct 27, 2009 | 9.540 | 10.03 | 9.480 | 9.900 | 782,675 | +0.36(+3.77%) |
Oct 26, 2009 | 9.600 | 9.950 | 9.450 | 9.540 | 691,348 | -0.02(-0.21%) |
Oct 23, 2009 | 9.450 | 9.670 | 9.420 | 9.560 | 500,496 | -0.03(-0.31%) |
Oct 22, 2009 | 9.430 | 9.690 | 9.370 | 9.590 | 582,710 | +0.19(+2.02%) |
Oct 21, 2009 | 9.640 | 9.840 | 9.390 | 9.400 | 481,359 | -0.23(-2.39%) |
Oct 20, 2009 | 9.620 | 10.04 | 9.620 | 9.630 | 559,998 | -0.38(-3.80%) |
Oct 19, 2009 | 10.00 | 10.08 | 9.870 | 10.01 | 554,244 | +0.01(+0.10%) |
Oct 16, 2009 | 9.980 | 10.16 | 9.960 | 10.00 | 718,813 | +0.00(+0.00%) |
Oct 15, 2009 | 9.790 | 10.16 | 9.740 | 10.00 | 669,629 | +0.15(+1.52%) |
Oct 14, 2009 | 9.550 | 9.850 | 9.270 | 9.850 | 683,893 | +0.41(+4.34%) |
Oct 13, 2009 | 9.460 | 9.560 | 9.370 | 9.440 | 572,047 | +0.00(+0.00%) |
Oct 12, 2009 | 9.665 | 9.750 | 9.420 | 9.440 | 452,333 | -0.27(-2.78%) |
Oct 09, 2009 | 9.650 | 9.720 | 9.570 | 9.710 | 393,063 | +0.03(+0.31%) |
Oct 08, 2009 | 9.760 | 9.900 | 9.610 | 9.680 | 524,461 | +0.01(+0.10%) |
Oct 07, 2009 | 9.460 | 9.750 | 9.460 | 9.670 | 576,596 | +0.18(+1.90%) |
Oct 06, 2009 | 9.490 | 9.620 | 9.350 | 9.490 | 287,279 | +0.03(+0.32%) |
Oct 05, 2009 | 9.910 | 10.10 | 9.460 | 9.460 | 667,226 | -0.38(-3.86%) |
Oct 02, 2009 | 9.850 | 9.980 | 9.710 | 9.840 | 385,036 | -0.05(-0.51%) |
Oct 01, 2009 | 10.59 | 10.69 | 9.880 | 9.890 | 624,914 | -0.72(-6.79%) |
Sep 30, 2009 | 10.82 | 10.92 | 10.50 | 10.61 | 300,497 | -0.17(-1.58%) |
Sep 29, 2009 | 11.26 | 11.29 | 10.75 | 10.78 | 306,095 | -0.44(-3.92%) |
Sep 28, 2009 | 11.02 | 11.47 | 10.87 | 11.22 | 541,727 | +0.28(+2.56%) |
Sep 25, 2009 | 10.83 | 11.06 | 10.75 | 10.94 | 693,471 | +0.14(+1.30%) |
Sep 24, 2009 | 10.98 | 11.42 | 10.72 | 10.80 | 2,018,825 | -0.08(-0.74%) |
Sep 23, 2009 | 11.53 | 11.53 | 10.75 | 10.88 | 1,836,274 | -0.72(-6.21%) |
Sep 22, 2009 | 11.26 | 11.64 | 11.06 | 11.60 | 329,459 | +0.48(+4.32%) |
Sep 21, 2009 | 11.39 | 11.54 | 11.00 | 11.12 | 371,161 | -0.28(-2.46%) |
Sep 18, 2009 | 11.71 | 11.84 | 11.31 | 11.40 | 654,026 | +0.26(+2.33%) |
Sep 17, 2009 | 10.71 | 11.15 | 10.58 | 11.14 | 394,380 | +0.43(+4.01%) |
Sep 16, 2009 | 10.54 | 10.71 | 10.50 | 10.71 | 156,033 | +0.17(+1.61%) |
Sep 15, 2009 | 10.22 | 10.57 | 10.22 | 10.54 | 280,283 | +0.33(+3.23%) |
Sep 14, 2009 | 10.22 | 10.41 | 10.18 | 10.21 | 721,705 | -0.05(-0.49%) |
Sep 11, 2009 | 10.25 | 10.38 | 10.10 | 10.26 | 273,754 | -0.02(-0.19%) |
Sep 10, 2009 | 9.990 | 10.51 | 9.910 | 10.28 | 775,673 | +0.40(+4.05%) |
Sep 09, 2009 | 9.530 | 9.970 | 9.500 | 9.880 | 532,967 | +0.37(+3.89%) |
Sep 08, 2009 | 9.730 | 9.760 | 9.400 | 9.510 | 151,715 | -0.17(-1.76%) |
Sep 04, 2009 | 9.470 | 9.680 | 9.290 | 9.680 | 200,937 | +0.12(+1.26%) |
Sep 03, 2009 | 9.590 | 9.670 | 9.350 | 9.560 | 167,093 | -0.03(-0.31%) |
Sep 02, 2009 | 9.610 | 9.650 | 9.340 | 9.590 | 213,099 | -0.08(-0.83%) |
Sep 01, 2009 | 9.810 | 10.04 | 9.550 | 9.670 | 197,933 | -0.23(-2.32%) |
Aug 31, 2009 | 9.800 | 9.940 | 9.630 | 9.900 | 168,577 | -0.02(-0.20%) |
Aug 28, 2009 | 10.11 | 10.11 | 9.780 | 9.920 | 153,322 | -0.13(-1.29%) |
Aug 27, 2009 | 10.02 | 10.06 | 9.910 | 10.05 | 134,533 | -0.03(-0.30%) |
Aug 26, 2009 | 9.860 | 10.09 | 9.750 | 10.08 | 129,177 | +0.18(+1.82%) |
Aug 25, 2009 | 9.820 | 10.04 | 9.760 | 9.900 | 121,592 | +0.06(+0.61%) |
Aug 24, 2009 | 9.780 | 10.02 | 9.660 | 9.840 | 130,543 | +0.10(+1.03%) |
Aug 21, 2009 | 10.19 | 10.24 | 9.650 | 9.740 | 228,833 | -0.29(-2.89%) |
Aug 20, 2009 | 9.970 | 10.19 | 9.840 | 10.03 | 157,634 | +0.01(+0.10%) |
Aug 19, 2009 | 9.640 | 10.07 | 9.640 | 10.02 | 138,786 | +0.35(+3.62%) |
Aug 18, 2009 | 9.690 | 9.800 | 9.520 | 9.670 | 100,603 | +0.06(+0.62%) |
Aug 17, 2009 | 9.590 | 9.780 | 9.440 | 9.610 | 105,304 | -0.17(-1.74%) |
Aug 14, 2009 | 10.08 | 10.19 | 9.620 | 9.780 | 111,227 | -0.29(-2.88%) |
Aug 13, 2009 | 10.24 | 10.40 | 10.05 | 10.07 | 157,966 | -0.14(-1.37%) |
Aug 12, 2009 | 9.740 | 10.43 | 9.700 | 10.21 | 371,182 | +0.51(+5.26%) |
Aug 11, 2009 | 9.810 | 9.990 | 9.470 | 9.700 | 190,311 | -0.13(-1.32%) |
Aug 10, 2009 | 10.04 | 10.28 | 9.650 | 9.830 | 332,463 | -0.24(-2.38%) |
Aug 07, 2009 | 10.38 | 10.71 | 10.05 | 10.07 | 468,231 | -0.10(-0.98%) |
Aug 06, 2009 | 11.05 | 11.06 | 10.13 | 10.17 | 391,958 | -0.80(-7.29%) |
Aug 05, 2009 | 10.96 | 11.14 | 10.72 | 10.97 | 283,113 | +0.05(+0.46%) |
Aug 04, 2009 | 10.69 | 10.99 | 10.61 | 10.92 | 284,134 | +0.14(+1.30%) |
Aug 03, 2009 | 10.89 | 10.99 | 10.51 | 10.78 | 171,940 | -0.07(-0.65%) |
Jul 31, 2009 | 10.96 | 11.13 | 10.76 | 10.85 | 289,160 | -0.19(-1.72%) |
Jul 30, 2009 | 11.39 | 11.61 | 10.76 | 11.04 | 438,267 | -0.24(-2.13%) |
Jul 29, 2009 | 11.30 | 11.47 | 11.18 | 11.28 | 199,498 | -0.10(-0.88%) |
Jul 28, 2009 | 11.22 | 11.40 | 11.17 | 11.38 | 149,303 | +0.05(+0.44%) |
Jul 27, 2009 | 11.34 | 11.35 | 11.06 | 11.33 | 157,695 | -0.04(-0.35%) |
Jul 24, 2009 | 11.35 | 11.44 | 10.97 | 11.37 | 181,366 | -0.04(-0.35%) |
Jul 23, 2009 | 11.08 | 11.52 | 11.07 | 11.41 | 268,656 | +0.29(+2.61%) |
Jul 22, 2009 | 11.26 | 11.40 | 10.97 | 11.12 | 149,053 | -0.16(-1.42%) |
Jul 21, 2009 | 11.40 | 11.57 | 10.95 | 11.28 | 302,723 | -0.09(-0.79%) |
Jul 20, 2009 | 11.27 | 11.57 | 11.23 | 11.37 | 145,632 | +0.19(+1.70%) |
Jul 17, 2009 | 11.44 | 11.79 | 11.15 | 11.18 | 254,150 | -0.22(-1.93%) |
Jul 16, 2009 | 11.63 | 11.63 | 11.23 | 11.40 | 365,671 | -0.14(-1.21%) |
Jul 15, 2009 | 11.73 | 11.73 | 11.26 | 11.54 | 333,083 | +0.03(+0.26%) |
Jul 14, 2009 | 11.53 | 11.78 | 11.31 | 11.51 | 205,059 | -0.02(-0.17%) |
Jul 13, 2009 | 11.45 | 11.70 | 11.24 | 11.53 | 216,831 | -0.06(-0.52%) |
Jul 10, 2009 | 11.43 | 11.60 | 11.20 | 11.59 | 209,285 | +0.06(+0.52%) |
Jul 09, 2009 | 11.49 | 11.54 | 11.14 | 11.53 | 313,839 | +0.08(+0.70%) |
Jul 08, 2009 | 11.63 | 11.63 | 11.16 | 11.45 | 220,557 | -0.09(-0.78%) |
Jul 07, 2009 | 11.70 | 11.75 | 11.32 | 11.54 | 167,850 | -0.12(-1.03%) |
Jul 06, 2009 | 11.84 | 11.84 | 11.17 | 11.66 | 298,551 | -0.19(-1.60%) |
Jul 02, 2009 | 11.72 | 12.05 | 11.01 | 11.85 | 311,379 | -0.09(-0.75%) |
Jul 01, 2009 | 12.15 | 12.15 | 11.48 | 11.94 | 262,721 | -0.09(-0.75%) |
Jun 30, 2009 | 12.03 | 12.46 | 11.78 | 12.03 | 484,583 | +0.06(+0.50%) |
Jun 29, 2009 | 11.99 | 12.23 | 11.61 | 11.97 | 474,083 | -0.03(-0.25%) |
Jun 26, 2009 | 11.31 | 12.00 | 11.09 | 12.00 | 1,999,976 | +0.68(+6.01%) |
Jun 25, 2009 | 10.46 | 11.34 | 9.810 | 11.32 | 473,475 | +1.48(+15.04%) |
Jun 24, 2009 | 9.400 | 9.860 | 9.310 | 9.840 | 231,837 | +0.52(+5.58%) |
Jun 23, 2009 | 9.350 | 9.510 | 9.250 | 9.320 | 125,903 | +0.01(+0.11%) |
Jun 22, 2009 | 9.690 | 9.990 | 9.240 | 9.310 | 213,615 | -0.51(-5.19%) |
Jun 19, 2009 | 9.420 | 9.940 | 9.370 | 9.820 | 315,734 | +0.53(+5.71%) |
Jun 18, 2009 | 9.270 | 9.330 | 9.000 | 9.290 | 139,900 | -0.04(-0.43%) |
Jun 17, 2009 | 9.000 | 9.470 | 8.940 | 9.330 | 148,622 | +0.29(+3.21%) |
Jun 16, 2009 | 9.190 | 9.190 | 8.880 | 9.040 | 139,912 | -0.01(-0.11%) |
Jun 15, 2009 | 8.900 | 9.120 | 8.750 | 9.050 | 166,527 | +0.08(+0.89%) |
Jun 12, 2009 | 8.950 | 9.010 | 8.860 | 8.970 | 98,030 | -0.03(-0.33%) |
Jun 11, 2009 | 8.850 | 9.290 | 8.840 | 9.000 | 130,217 | +0.15(+1.69%) |
Jun 10, 2009 | 9.450 | 9.450 | 8.755 | 8.850 | 376,418 | -0.57(-6.05%) |
Jun 09, 2009 | 9.590 | 9.670 | 9.400 | 9.420 | 153,401 | +0.02(+0.21%) |
Jun 08, 2009 | 9.410 | 9.650 | 9.180 | 9.400 | 149,189 | -0.21(-2.19%) |
Jun 05, 2009 | 9.750 | 9.860 | 9.400 | 9.610 | 99,483 | -0.02(-0.21%) |
Jun 04, 2009 | 9.170 | 9.860 | 9.130 | 9.630 | 188,072 | +0.49(+5.36%) |
Jun 03, 2009 | 9.010 | 9.300 | 8.750 | 9.140 | 123,196 | +0.08(+0.88%) |
Jun 02, 2009 | 9.040 | 9.170 | 8.800 | 9.060 | 175,134 | -0.05(-0.55%) |
Jun 01, 2009 | 8.910 | 9.190 | 8.690 | 9.110 | 346,244 | +0.34(+3.88%) |
May 29, 2009 | 8.680 | 8.800 | 8.560 | 8.770 | 175,217 | +0.09(+1.04%) |
May 28, 2009 | 8.890 | 9.070 | 8.510 | 8.680 | 173,850 | -0.17(-1.92%) |
May 27, 2009 | 8.490 | 9.360 | 8.400 | 8.850 | 372,384 | +0.33(+3.87%) |
May 26, 2009 | 8.410 | 8.605 | 8.370 | 8.520 | 374,760 | +0.00(+0.00%) |
May 22, 2009 | 8.970 | 9.100 | 8.520 | 8.520 | 307,906 | -0.37(-4.16%) |
May 21, 2009 | 9.340 | 9.390 | 8.720 | 8.890 | 328,085 | -0.54(-5.73%) |
May 20, 2009 | 9.630 | 9.819 | 9.360 | 9.430 | 412,005 | -0.10(-1.05%) |
May 19, 2009 | 9.590 | 9.630 | 9.380 | 9.530 | 394,893 | +0.05(+0.53%) |
May 18, 2009 | 9.400 | 9.900 | 9.360 | 9.480 | 251,107 | +0.23(+2.49%) |
May 15, 2009 | 9.930 | 10.09 | 9.190 | 9.250 | 631,854 | -0.62(-6.28%) |
May 14, 2009 | 10.04 | 10.25 | 9.750 | 9.870 | 204,618 | -0.09(-0.90%) |
May 13, 2009 | 10.09 | 10.22 | 9.950 | 9.960 | 268,867 | -0.27(-2.64%) |
May 12, 2009 | 10.20 | 10.48 | 10.01 | 10.23 | 241,684 | +0.03(+0.29%) |
May 11, 2009 | 10.03 | 10.32 | 10.03 | 10.20 | 177,375 | -0.03(-0.29%) |
May 08, 2009 | 10.25 | 10.49 | 10.10 | 10.23 | 180,016 | +0.18(+1.79%) |
May 07, 2009 | 10.50 | 10.82 | 10.01 | 10.05 | 166,248 | -0.30(-2.90%) |
May 06, 2009 | 10.93 | 10.94 | 10.26 | 10.35 | 204,582 | -0.43(-3.99%) |
May 05, 2009 | 10.94 | 10.94 | 10.59 | 10.78 | 286,225 | -0.26(-2.36%) |
May 04, 2009 | 10.85 | 11.26 | 10.80 | 11.04 | 195,256 | +0.00(+0.00%) |