Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.69 | 13.86 | 13.52 | 13.69 | 33,660 | -0.01(-0.10%) |
Apr 29, 2010 | 13.67 | 13.78 | 13.53 | 13.70 | 18,372 | +0.03(+0.24%) |
Apr 28, 2010 | 13.44 | 13.79 | 13.27 | 13.67 | 13,432 | +0.23(+1.69%) |
Apr 27, 2010 | 13.74 | 13.74 | 13.26 | 13.44 | 10,584 | -0.29(-2.09%) |
Apr 26, 2010 | 13.64 | 13.79 | 13.48 | 13.73 | 17,172 | -0.03(-0.19%) |
Apr 23, 2010 | 13.53 | 13.76 | 13.53 | 13.76 | 6,458 | +0.17(+1.23%) |
Apr 22, 2010 | 13.48 | 13.64 | 13.39 | 13.59 | 11,011 | +0.09(+0.69%) |
Apr 21, 2010 | 13.36 | 13.65 | 13.36 | 13.50 | 7,360 | +0.14(+1.05%) |
Apr 20, 2010 | 13.35 | 13.36 | 13.35 | 13.36 | 6,848 | +0.01(+0.05%) |
Apr 19, 2010 | 13.32 | 13.36 | 13.29 | 13.35 | 16,189 | +0.03(+0.25%) |
Apr 16, 2010 | 13.20 | 13.42 | 13.14 | 13.32 | 20,237 | +0.16(+1.22%) |
Apr 15, 2010 | 13.34 | 13.39 | 13.15 | 13.16 | 13,604 | -0.17(-1.30%) |
Apr 14, 2010 | 13.29 | 13.52 | 13.16 | 13.33 | 10,102 | -0.03(-0.20%) |
Apr 13, 2010 | 13.68 | 13.68 | 13.26 | 13.36 | 13,745 | -0.07(-0.50%) |
Apr 12, 2010 | 13.23 | 13.52 | 13.23 | 13.42 | 19,917 | +0.09(+0.65%) |
Apr 09, 2010 | 13.28 | 13.37 | 13.22 | 13.34 | 8,299 | +0.21(+1.58%) |
Apr 08, 2010 | 13.28 | 13.30 | 13.13 | 13.13 | 13,625 | -0.19(-1.45%) |
Apr 07, 2010 | 13.28 | 13.62 | 13.10 | 13.32 | 21,456 | +0.01(+0.05%) |
Apr 06, 2010 | 12.84 | 13.36 | 12.84 | 13.32 | 15,614 | +0.16(+1.22%) |
Apr 05, 2010 | 12.78 | 13.30 | 12.64 | 13.16 | 30,457 | +0.30(+2.34%) |
Apr 01, 2010 | 13.08 | 12.86 | 12.86 | 12.86 | 15,422 | -0.05(-0.41%) |
Mar 31, 2010 | 13.12 | 13.22 | 12.88 | 12.91 | 24,614 | -0.27(-2.03%) |
Mar 30, 2010 | 13.06 | 13.26 | 13.06 | 13.18 | 8,371 | +0.16(+1.23%) |
Mar 29, 2010 | 12.72 | 13.13 | 12.67 | 13.02 | 14,554 | +0.27(+2.10%) |
Mar 26, 2010 | 12.93 | 13.06 | 12.75 | 12.75 | 16,123 | -0.18(-1.39%) |
Mar 25, 2010 | 12.69 | 13.02 | 12.41 | 12.93 | 19,058 | +0.15(+1.20%) |
Mar 24, 2010 | 12.83 | 13.32 | 12.68 | 12.78 | 67,681 | -0.04(-0.31%) |
Mar 23, 2010 | 12.46 | 12.86 | 12.33 | 12.82 | 29,796 | +0.32(+2.57%) |
Mar 22, 2010 | 12.61 | 12.63 | 11.87 | 12.50 | 41,029 | -0.16(-1.27%) |
Mar 19, 2010 | 12.52 | 12.81 | 12.02 | 12.66 | 58,638 | +0.21(+1.72%) |
Mar 18, 2010 | 12.40 | 12.53 | 12.32 | 12.44 | 4,342 | +0.06(+0.49%) |
Mar 17, 2010 | 12.42 | 12.60 | 12.09 | 12.38 | 27,064 | -0.09(-0.70%) |
Mar 16, 2010 | 12.42 | 12.52 | 12.30 | 12.47 | 9,034 | +0.05(+0.43%) |
Mar 15, 2010 | 12.40 | 12.48 | 12.27 | 12.42 | 37,822 | +0.41(+3.39%) |
Mar 12, 2010 | 12.25 | 12.30 | 12.01 | 12.01 | 16,753 | -0.16(-1.32%) |
Mar 11, 2010 | 12.04 | 12.18 | 11.90 | 12.17 | 48,681 | +0.11(+0.94%) |
Mar 10, 2010 | 11.92 | 12.12 | 11.92 | 12.05 | 22,699 | +0.10(+0.84%) |
Mar 09, 2010 | 12.03 | 12.03 | 11.77 | 11.95 | 16,931 | -0.04(-0.33%) |
Mar 08, 2010 | 11.70 | 12.02 | 11.65 | 11.99 | 43,814 | +0.23(+1.99%) |
Mar 05, 2010 | 11.53 | 11.76 | 11.39 | 11.76 | 25,996 | +0.23(+2.03%) |
Mar 04, 2010 | 11.35 | 11.61 | 11.33 | 11.53 | 5,600 | +0.17(+1.53%) |
Mar 03, 2010 | 11.22 | 11.35 | 11.22 | 11.35 | 8,200 | +0.17(+1.49%) |
Mar 02, 2010 | 11.05 | 11.19 | 11.00 | 11.19 | 10,589 | +0.18(+1.64%) |
Mar 01, 2010 | 10.93 | 11.01 | 10.85 | 11.01 | 7,125 | +0.19(+1.73%) |
Feb 26, 2010 | 11.32 | 11.42 | 10.82 | 10.82 | 21,411 | -0.47(-4.20%) |
Feb 25, 2010 | 10.83 | 11.32 | 10.83 | 11.29 | 6,743 | +0.30(+2.73%) |
Feb 24, 2010 | 10.86 | 10.99 | 10.81 | 10.99 | 8,057 | +0.18(+1.67%) |
Feb 23, 2010 | 10.42 | 10.98 | 10.35 | 10.81 | 10,705 | -0.06(-0.55%) |
Feb 22, 2010 | 11.28 | 11.41 | 10.83 | 10.87 | 24,939 | -0.36(-3.21%) |
Feb 19, 2010 | 11.19 | 11.26 | 11.15 | 11.23 | 13,281 | +0.06(+0.54%) |
Feb 18, 2010 | 10.83 | 11.18 | 10.83 | 11.17 | 28,635 | +0.34(+3.14%) |
Feb 17, 2010 | 10.79 | 10.83 | 10.66 | 10.83 | 17,497 | -0.02(-0.18%) |
Feb 16, 2010 | 10.91 | 10.95 | 10.76 | 10.85 | 6,688 | +0.03(+0.31%) |
Feb 12, 2010 | 10.83 | 10.82 | 10.82 | 10.82 | 8,834 | -0.06(-0.55%) |
Feb 11, 2010 | 10.57 | 10.94 | 10.57 | 10.88 | 8,871 | +0.31(+2.97%) |
Feb 10, 2010 | 10.50 | 10.67 | 10.36 | 10.57 | 23,208 | +0.01(+0.06%) |
Feb 09, 2010 | 10.26 | 10.85 | 10.26 | 10.56 | 53,161 | +0.34(+3.33%) |
Feb 08, 2010 | 10.28 | 10.33 | 10.11 | 10.22 | 12,761 | -0.11(-1.10%) |
Feb 05, 2010 | 10.32 | 10.35 | 10.08 | 10.33 | 32,796 | +0.01(+0.13%) |
Feb 04, 2010 | 10.49 | 10.49 | 10.10 | 10.32 | 12,323 | -0.17(-1.59%) |
Feb 03, 2010 | 10.61 | 10.61 | 10.49 | 10.49 | 12,317 | -0.13(-1.20%) |
Feb 02, 2010 | 10.61 | 10.75 | 10.57 | 10.61 | 13,360 | -0.03(-0.25%) |
Feb 01, 2010 | 10.59 | 10.73 | 10.59 | 10.64 | 7,786 | +0.03(+0.31%) |
Jan 29, 2010 | 10.43 | 10.61 | 10.41 | 10.61 | 16,659 | +0.20(+1.92%) |
Jan 28, 2010 | 10.69 | 10.69 | 10.41 | 10.41 | 18,270 | -0.30(-2.81%) |
Jan 27, 2010 | 10.69 | 10.75 | 10.61 | 10.71 | 6,342 | -0.05(-0.43%) |
Jan 26, 2010 | 10.62 | 10.77 | 10.56 | 10.75 | 16,434 | +0.15(+1.45%) |
Jan 25, 2010 | 10.53 | 10.91 | 10.53 | 10.60 | 38,983 | +0.15(+1.47%) |
Jan 22, 2010 | 10.46 | 10.59 | 10.41 | 10.45 | 20,461 | +0.00(+0.00%) |
Jan 21, 2010 | 10.59 | 10.59 | 10.35 | 10.45 | 22,275 | -0.17(-1.57%) |
Jan 20, 2010 | 10.43 | 10.68 | 10.35 | 10.61 | 26,017 | +0.14(+1.34%) |
Jan 19, 2010 | 10.53 | 10.62 | 10.37 | 10.47 | 21,428 | -0.02(-0.19%) |
Jan 15, 2010 | 10.47 | 10.49 | 10.49 | 10.49 | 21,561 | +0.08(+0.77%) |
Jan 14, 2010 | 10.49 | 10.51 | 10.36 | 10.41 | 29,946 | -0.04(-0.38%) |
Jan 13, 2010 | 10.78 | 10.78 | 10.42 | 10.45 | 43,861 | -0.30(-2.79%) |
Jan 12, 2010 | 10.74 | 11.05 | 10.74 | 10.75 | 19,345 | +0.03(+0.31%) |
Jan 11, 2010 | 10.65 | 10.95 | 10.65 | 10.72 | 44,431 | +0.09(+0.82%) |
Jan 08, 2010 | 10.50 | 10.66 | 10.41 | 10.63 | 28,417 | +0.14(+1.34%) |
Jan 07, 2010 | 10.36 | 10.55 | 10.35 | 10.49 | 15,025 | +0.16(+1.55%) |
Jan 06, 2010 | 10.46 | 10.63 | 10.33 | 10.33 | 19,125 | -0.07(-0.71%) |
Jan 05, 2010 | 10.63 | 10.65 | 10.41 | 10.41 | 10,674 | -0.26(-2.44%) |
Jan 04, 2010 | 10.39 | 10.67 | 10.39 | 10.67 | 7,834 | +0.31(+3.03%) |
Dec 31, 2009 | 10.37 | 10.35 | 10.35 | 10.35 | 25,155 | +0.01(+0.13%) |
Dec 30, 2009 | 10.38 | 10.44 | 10.28 | 10.34 | 12,435 | -0.01(-0.13%) |
Dec 29, 2009 | 10.37 | 10.45 | 10.32 | 10.35 | 7,640 | +0.03(+0.26%) |
Dec 28, 2009 | 10.37 | 10.53 | 10.32 | 10.32 | 40,708 | -0.06(-0.58%) |
Dec 24, 2009 | 10.41 | 10.43 | 10.33 | 10.39 | 3,328 | -0.09(-0.89%) |
Dec 23, 2009 | 10.34 | 10.48 | 10.25 | 10.48 | 14,681 | +0.19(+1.88%) |
Dec 22, 2009 | 10.37 | 10.38 | 10.26 | 10.28 | 18,716 | -0.08(-0.77%) |
Dec 21, 2009 | 10.32 | 10.42 | 10.19 | 10.37 | 56,820 | +0.03(+0.32%) |
Dec 18, 2009 | 10.35 | 10.41 | 10.28 | 10.33 | 54,645 | +0.05(+0.46%) |
Dec 17, 2009 | 10.24 | 10.35 | 10.16 | 10.28 | 21,112 | +0.05(+0.46%) |
Dec 16, 2009 | 10.33 | 10.39 | 10.24 | 10.24 | 12,854 | +0.03(+0.26%) |
Dec 15, 2009 | 10.60 | 10.60 | 10.21 | 10.21 | 168,105 | -0.37(-3.47%) |
Dec 14, 2009 | 10.31 | 10.58 | 10.19 | 10.58 | 66,908 | +0.32(+3.13%) |
Dec 11, 2009 | 10.31 | 10.31 | 10.21 | 10.26 | 12,724 | +0.01(+0.13%) |
Dec 10, 2009 | 10.30 | 10.32 | 10.18 | 10.24 | 23,571 | -0.03(-0.32%) |
Dec 09, 2009 | 10.23 | 10.34 | 10.16 | 10.28 | 51,658 | +0.00(+0.00%) |
Dec 08, 2009 | 10.35 | 10.35 | 10.12 | 10.28 | 32,290 | -0.07(-0.65%) |
Dec 07, 2009 | 10.32 | 10.36 | 10.12 | 10.35 | 20,616 | -0.01(-0.06%) |
Dec 04, 2009 | 10.28 | 10.35 | 10.11 | 10.35 | 23,912 | +0.26(+2.58%) |
Dec 03, 2009 | 10.15 | 10.28 | 10.03 | 10.09 | 19,350 | -0.04(-0.39%) |
Dec 02, 2009 | 9.898 | 10.24 | 9.898 | 10.13 | 38,484 | +0.19(+1.88%) |
Dec 01, 2009 | 10.02 | 10.08 | 9.851 | 9.944 | 14,561 | -0.05(-0.53%) |
Nov 30, 2009 | 10.10 | 10.16 | 9.958 | 9.998 | 17,424 | -0.02(-0.20%) |
Nov 27, 2009 | 10.13 | 10.23 | 10.02 | 10.02 | 10,875 | -0.11(-1.06%) |
Nov 25, 2009 | 10.22 | 10.29 | 10.12 | 10.12 | 12,354 | -0.11(-1.11%) |
Nov 24, 2009 | 10.22 | 10.31 | 10.14 | 10.24 | 4,399 | +0.01(+0.13%) |
Nov 23, 2009 | 10.20 | 10.44 | 10.14 | 10.22 | 15,504 | +0.10(+0.99%) |
Nov 20, 2009 | 10.09 | 10.21 | 10.07 | 10.12 | 16,671 | -0.02(-0.20%) |
Nov 19, 2009 | 10.02 | 10.23 | 10.02 | 10.14 | 12,692 | -0.01(-0.07%) |
Nov 18, 2009 | 10.19 | 10.39 | 10.12 | 10.15 | 36,790 | -0.14(-1.36%) |
Nov 17, 2009 | 10.24 | 10.34 | 10.04 | 10.29 | 20,022 | +0.03(+0.33%) |
Nov 16, 2009 | 10.15 | 10.37 | 10.15 | 10.26 | 21,220 | +0.13(+1.32%) |
Nov 13, 2009 | 10.12 | 10.27 | 10.07 | 10.12 | 17,089 | +0.05(+0.46%) |
Nov 12, 2009 | 10.21 | 10.30 | 10.08 | 10.08 | 10,213 | -0.17(-1.69%) |
Nov 11, 2009 | 10.35 | 10.35 | 10.16 | 10.25 | 12,176 | +0.07(+0.66%) |
Nov 10, 2009 | 10.27 | 10.38 | 10.10 | 10.18 | 52,498 | -0.13(-1.23%) |
Nov 09, 2009 | 10.30 | 10.57 | 10.16 | 10.31 | 20,976 | +0.01(+0.13%) |
Nov 06, 2009 | 10.12 | 10.52 | 10.12 | 10.30 | 18,433 | +0.09(+0.92%) |
Nov 05, 2009 | 10.16 | 10.35 | 10.06 | 10.20 | 13,556 | +0.24(+2.41%) |
Nov 04, 2009 | 10.22 | 10.22 | 9.924 | 9.964 | 37,072 | -0.27(-2.61%) |
Nov 03, 2009 | 10.47 | 10.47 | 10.09 | 10.23 | 45,110 | -0.29(-2.73%) |
Nov 02, 2009 | 10.20 | 10.52 | 10.17 | 10.52 | 19,748 | +0.31(+3.01%) |
Oct 30, 2009 | 10.13 | 10.22 | 10.12 | 10.21 | 17,765 | +0.03(+0.26%) |
Oct 29, 2009 | 10.19 | 10.22 | 10.02 | 10.18 | 16,505 | +0.06(+0.59%) |
Oct 28, 2009 | 10.21 | 10.39 | 10.12 | 10.12 | 9,590 | -0.06(-0.59%) |
Oct 27, 2009 | 10.13 | 10.32 | 10.12 | 10.18 | 7,846 | +0.07(+0.73%) |
Oct 26, 2009 | 10.13 | 10.30 | 10.10 | 10.11 | 22,370 | +0.01(+0.13%) |
Oct 23, 2009 | 10.22 | 10.23 | 10.09 | 10.10 | 9,481 | -0.09(-0.85%) |
Oct 22, 2009 | 10.16 | 10.30 | 10.16 | 10.18 | 20,194 | -0.01(-0.06%) |
Oct 21, 2009 | 10.20 | 10.31 | 10.12 | 10.19 | 24,464 | -0.05(-0.52%) |
Oct 20, 2009 | 10.32 | 10.34 | 10.24 | 10.24 | 8,537 | -0.19(-1.79%) |
Oct 19, 2009 | 10.35 | 10.47 | 10.18 | 10.43 | 14,649 | +0.06(+0.58%) |
Oct 16, 2009 | 10.14 | 10.43 | 10.14 | 10.37 | 15,445 | +0.29(+2.85%) |
Oct 15, 2009 | 10.02 | 10.28 | 10.02 | 10.08 | 22,343 | +0.03(+0.33%) |
Oct 14, 2009 | 10.02 | 10.25 | 9.984 | 10.05 | 24,122 | +0.10(+1.01%) |
Oct 13, 2009 | 10.12 | 10.17 | 9.858 | 9.951 | 23,807 | -0.15(-1.52%) |
Oct 12, 2009 | 10.27 | 10.51 | 10.10 | 10.10 | 28,949 | -0.33(-3.14%) |
Oct 09, 2009 | 10.18 | 10.62 | 10.18 | 10.43 | 21,964 | +0.27(+2.70%) |
Oct 08, 2009 | 10.29 | 10.35 | 10.11 | 10.16 | 35,473 | -0.07(-0.72%) |
Oct 07, 2009 | 10.35 | 10.36 | 10.08 | 10.23 | 19,374 | -0.17(-1.61%) |
Oct 06, 2009 | 10.20 | 10.40 | 9.757 | 10.40 | 45,466 | +0.44(+4.43%) |
Oct 05, 2009 | 9.871 | 10.08 | 9.871 | 9.958 | 4,950 | +0.09(+0.88%) |
Oct 02, 2009 | 9.757 | 10.07 | 9.757 | 9.871 | 12,754 | +0.13(+1.37%) |
Oct 01, 2009 | 9.717 | 10.06 | 9.684 | 9.737 | 26,639 | +0.05(+0.55%) |
Sep 30, 2009 | 10.35 | 10.37 | 9.684 | 9.684 | 18,017 | -0.69(-6.69%) |
Sep 29, 2009 | 10.31 | 10.52 | 10.31 | 10.38 | 14,640 | +0.09(+0.91%) |
Sep 28, 2009 | 10.14 | 10.52 | 10.01 | 10.28 | 45,108 | +0.15(+1.52%) |
Sep 25, 2009 | 9.878 | 10.14 | 9.878 | 10.13 | 11,584 | +0.23(+2.36%) |
Sep 24, 2009 | 9.817 | 9.938 | 9.784 | 9.898 | 17,758 | +0.12(+1.23%) |
Sep 23, 2009 | 9.624 | 9.984 | 9.590 | 9.777 | 45,363 | +0.13(+1.31%) |
Sep 22, 2009 | 9.691 | 9.878 | 9.564 | 9.650 | 20,777 | +0.03(+0.35%) |
Sep 21, 2009 | 9.584 | 9.764 | 9.577 | 9.617 | 30,680 | +0.06(+0.63%) |
Sep 18, 2009 | 9.844 | 9.844 | 9.557 | 9.557 | 56,498 | -0.27(-2.79%) |
Sep 17, 2009 | 10.02 | 10.12 | 9.784 | 9.831 | 7,753 | +0.18(+1.90%) |
Sep 16, 2009 | 9.784 | 10.08 | 9.620 | 9.647 | 58,920 | -0.03(-0.31%) |
Sep 15, 2009 | 9.697 | 10.12 | 9.630 | 9.677 | 27,154 | -0.01(-0.14%) |
Sep 14, 2009 | 9.744 | 9.831 | 9.557 | 9.691 | 36,591 | +0.04(+0.42%) |
Sep 11, 2009 | 9.650 | 9.784 | 9.457 | 9.650 | 23,912 | +0.03(+0.35%) |
Sep 10, 2009 | 9.470 | 9.701 | 9.403 | 9.617 | 25,840 | +0.15(+1.55%) |
Sep 09, 2009 | 9.477 | 9.527 | 9.383 | 9.470 | 82,327 | -0.03(-0.35%) |
Sep 08, 2009 | 9.697 | 9.697 | 9.390 | 9.504 | 28,401 | -0.15(-1.52%) |
Sep 04, 2009 | 10.12 | 10.13 | 9.650 | 9.650 | 21,438 | -0.36(-3.60%) |
Sep 03, 2009 | 10.10 | 10.14 | 9.898 | 10.01 | 16,021 | -0.03(-0.27%) |
Sep 02, 2009 | 10.15 | 10.19 | 9.671 | 10.04 | 33,694 | -0.15(-1.51%) |
Sep 01, 2009 | 10.49 | 10.67 | 10.10 | 10.19 | 48,037 | -0.29(-2.74%) |
Aug 31, 2009 | 10.81 | 10.87 | 10.03 | 10.48 | 32,914 | -0.33(-3.09%) |
Aug 28, 2009 | 11.10 | 11.10 | 10.59 | 10.81 | 20,775 | -0.24(-2.18%) |
Aug 27, 2009 | 10.81 | 11.05 | 10.69 | 11.05 | 6,543 | +0.20(+1.85%) |
Aug 26, 2009 | 11.03 | 11.15 | 10.58 | 10.85 | 12,052 | -0.33(-2.98%) |
Aug 25, 2009 | 11.21 | 11.32 | 10.90 | 11.19 | 10,124 | -0.04(-0.36%) |
Aug 24, 2009 | 10.65 | 11.44 | 10.62 | 11.23 | 27,076 | -0.02(-0.18%) |
Aug 21, 2009 | 10.83 | 11.62 | 10.76 | 11.25 | 30,949 | +0.58(+5.45%) |
Aug 20, 2009 | 10.55 | 10.68 | 10.41 | 10.67 | 14,655 | +0.11(+1.08%) |
Aug 19, 2009 | 10.37 | 10.55 | 10.21 | 10.55 | 10,181 | +0.08(+0.77%) |
Aug 18, 2009 | 10.40 | 10.49 | 10.08 | 10.47 | 10,930 | +0.27(+2.62%) |
Aug 17, 2009 | 10.02 | 10.45 | 9.858 | 10.20 | 28,909 | +0.07(+0.73%) |
Aug 14, 2009 | 10.71 | 10.80 | 10.08 | 10.13 | 17,231 | -0.58(-5.42%) |
Aug 13, 2009 | 10.52 | 10.79 | 10.41 | 10.71 | 11,704 | +0.19(+1.84%) |
Aug 12, 2009 | 10.54 | 10.89 | 9.837 | 10.52 | 114,599 | +0.10(+0.96%) |
Aug 11, 2009 | 10.64 | 10.78 | 10.29 | 10.42 | 39,915 | -0.27(-2.56%) |
Aug 10, 2009 | 10.86 | 10.86 | 10.43 | 10.69 | 8,684 | +0.05(+0.50%) |
Aug 07, 2009 | 10.57 | 10.89 | 10.42 | 10.64 | 32,176 | +0.30(+2.91%) |
Aug 06, 2009 | 10.67 | 10.67 | 10.02 | 10.34 | 43,526 | -0.28(-2.64%) |
Aug 05, 2009 | 10.82 | 11.15 | 10.62 | 10.62 | 14,664 | -0.17(-1.61%) |
Aug 04, 2009 | 10.69 | 10.92 | 10.64 | 10.79 | 12,802 | +0.11(+1.00%) |
Aug 03, 2009 | 10.58 | 10.69 | 10.20 | 10.69 | 12,218 | +0.17(+1.59%) |
Jul 31, 2009 | 10.65 | 10.69 | 10.50 | 10.52 | 11,959 | -0.10(-0.94%) |
Jul 30, 2009 | 10.52 | 10.81 | 10.28 | 10.62 | 16,940 | +0.19(+1.86%) |
Jul 29, 2009 | 10.59 | 10.59 | 10.12 | 10.43 | 18,170 | -0.17(-1.58%) |
Jul 28, 2009 | 10.64 | 11.01 | 10.44 | 10.59 | 15,175 | -0.09(-0.81%) |
Jul 27, 2009 | 10.58 | 10.81 | 10.47 | 10.68 | 28,599 | +0.04(+0.38%) |
Jul 24, 2009 | 10.19 | 10.69 | 10.08 | 10.64 | 269 | +0.49(+4.80%) |
Jul 23, 2009 | 10.06 | 10.15 | 9.884 | 10.15 | 38,963 | +0.12(+1.20%) |
Jul 22, 2009 | 9.918 | 10.21 | 9.918 | 10.03 | 26,158 | +0.11(+1.15%) |
Jul 21, 2009 | 10.13 | 10.29 | 9.751 | 9.918 | 14,000 | -0.17(-1.66%) |
Jul 20, 2009 | 9.858 | 10.41 | 9.537 | 10.08 | 41,862 | +0.21(+2.17%) |
Jul 17, 2009 | 9.757 | 9.918 | 9.717 | 9.871 | 21,718 | -0.07(-0.74%) |
Jul 16, 2009 | 9.898 | 10.02 | 9.550 | 9.944 | 42,223 | +0.11(+1.15%) |
Jul 15, 2009 | 9.624 | 9.831 | 9.624 | 9.831 | 12,107 | +0.24(+2.51%) |
Jul 14, 2009 | 9.824 | 9.851 | 9.350 | 9.590 | 40,318 | -0.27(-2.71%) |
Jul 13, 2009 | 9.644 | 9.951 | 9.637 | 9.858 | 29,759 | +0.21(+2.22%) |
Jul 10, 2009 | 9.463 | 9.771 | 9.463 | 9.644 | 12,022 | +0.19(+1.98%) |
Jul 09, 2009 | 9.684 | 9.904 | 9.437 | 9.457 | 26,959 | -0.01(-0.14%) |
Jul 08, 2009 | 10.10 | 10.10 | 9.357 | 9.470 | 52,129 | -0.46(-4.64%) |
Jul 07, 2009 | 10.12 | 10.24 | 9.904 | 9.931 | 27,893 | -0.04(-0.40%) |
Jul 06, 2009 | 9.844 | 10.18 | 9.657 | 9.971 | 29,171 | +0.15(+1.56%) |
Jul 02, 2009 | 10.24 | 10.24 | 9.817 | 9.817 | 21,756 | -0.37(-3.67%) |
Jul 01, 2009 | 9.978 | 10.26 | 9.904 | 10.19 | 19,073 | +0.27(+2.76%) |
Jun 30, 2009 | 10.02 | 10.10 | 9.711 | 9.918 | 29,542 | +0.03(+0.34%) |
Jun 29, 2009 | 9.884 | 10.14 | 9.697 | 9.884 | 60,799 | -0.45(-4.39%) |
Jun 26, 2009 | 9.784 | 10.52 | 9.657 | 10.34 | 708,460 | +0.59(+6.10%) |
Jun 25, 2009 | 9.350 | 9.764 | 9.203 | 9.744 | 61,339 | +0.16(+1.67%) |
Jun 24, 2009 | 9.784 | 9.784 | 9.350 | 9.584 | 47,559 | -0.20(-2.05%) |
Jun 23, 2009 | 9.784 | 9.784 | 9.430 | 9.784 | 30,635 | +0.00(+0.00%) |
Jun 22, 2009 | 9.978 | 10.04 | 9.377 | 9.784 | 39,483 | -0.19(-1.94%) |
Jun 19, 2009 | 9.691 | 9.978 | 9.357 | 9.978 | 26,248 | +0.44(+4.62%) |
Jun 18, 2009 | 9.544 | 9.751 | 9.537 | 9.537 | 27,932 | -0.02(-0.21%) |
Jun 17, 2009 | 9.457 | 9.617 | 9.430 | 9.557 | 46,742 | +0.09(+0.92%) |
Jun 16, 2009 | 9.777 | 9.954 | 9.403 | 9.470 | 102,762 | -0.07(-0.70%) |
Jun 15, 2009 | 12.18 | 12.18 | 9.256 | 9.537 | 277,875 | -2.99(-23.88%) |
Jun 12, 2009 | 12.26 | 12.53 | 12.24 | 12.53 | 14,074 | +0.33(+2.74%) |
Jun 11, 2009 | 11.81 | 12.33 | 11.61 | 12.20 | 19,299 | +0.28(+2.35%) |
Jun 10, 2009 | 12.36 | 12.59 | 11.75 | 11.91 | 29,437 | -0.58(-4.65%) |
Jun 09, 2009 | 12.56 | 12.82 | 12.46 | 12.50 | 25,775 | -0.07(-0.58%) |
Jun 08, 2009 | 11.84 | 12.58 | 11.15 | 12.57 | 57,240 | +0.66(+5.55%) |
Jun 05, 2009 | 11.79 | 12.02 | 11.79 | 11.91 | 23,988 | +0.09(+0.73%) |
Jun 04, 2009 | 11.27 | 12.01 | 11.15 | 11.82 | 22,507 | +0.55(+4.86%) |
Jun 03, 2009 | 11.16 | 11.31 | 11.03 | 11.27 | 22,841 | +0.15(+1.32%) |
Jun 02, 2009 | 11.15 | 11.34 | 10.12 | 11.13 | 34,383 | +0.11(+1.03%) |
Jun 01, 2009 | 11.48 | 11.48 | 10.87 | 11.01 | 22,096 | +0.06(+0.55%) |
May 29, 2009 | 10.87 | 10.95 | 10.54 | 10.95 | 12,674 | -0.02(-0.18%) |
May 28, 2009 | 11.01 | 11.02 | 10.95 | 10.97 | 8,385 | -0.03(-0.30%) |
May 27, 2009 | 10.47 | 11.01 | 10.47 | 11.01 | 12,621 | +0.12(+1.10%) |
May 26, 2009 | 10.83 | 11.01 | 10.83 | 10.89 | 15,792 | +0.12(+1.12%) |
May 22, 2009 | 10.71 | 10.88 | 10.58 | 10.77 | 6,946 | +0.05(+0.50%) |
May 21, 2009 | 10.76 | 10.81 | 10.63 | 10.71 | 6,359 | -0.11(-0.99%) |
May 20, 2009 | 11.02 | 11.02 | 10.82 | 10.82 | 19,055 | -0.10(-0.92%) |
May 19, 2009 | 10.93 | 11.21 | 10.86 | 10.92 | 5,853 | -0.10(-0.91%) |
May 18, 2009 | 10.90 | 11.02 | 10.85 | 11.02 | 4,192 | +0.09(+0.79%) |
May 15, 2009 | 10.80 | 10.95 | 10.80 | 10.93 | 2,729 | +0.08(+0.74%) |
May 14, 2009 | 10.83 | 10.85 | 10.73 | 10.85 | 7,486 | -0.13(-1.16%) |
May 13, 2009 | 10.73 | 10.99 | 10.71 | 10.98 | 15,722 | +0.18(+1.67%) |
May 12, 2009 | 11.02 | 11.02 | 10.72 | 10.80 | 10,331 | -0.14(-1.28%) |
May 11, 2009 | 10.89 | 10.99 | 10.73 | 10.94 | 7,711 | -0.05(-0.43%) |
May 08, 2009 | 10.55 | 10.99 | 10.55 | 10.99 | 11,014 | +0.53(+5.11%) |
May 07, 2009 | 10.61 | 10.83 | 10.38 | 10.45 | 16,797 | -0.24(-2.25%) |
May 06, 2009 | 10.69 | 10.77 | 10.43 | 10.69 | 21,305 | +0.13(+1.20%) |
May 05, 2009 | 11.14 | 11.31 | 10.55 | 10.57 | 20,317 | -0.45(-4.12%) |
May 04, 2009 | 10.82 | 11.02 | 10.42 | 11.02 | 37,283 | +0.20(+1.85%) |