Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.64 | 10.75 | 10.38 | 10.57 | 227,872 | -0.07(-0.65%) |
May 27, 2010 | 10.30 | 10.68 | 10.23 | 10.64 | 160,444 | +0.60(+6.01%) |
May 26, 2010 | 10.08 | 10.46 | 10.00 | 10.04 | 224,006 | -0.01(-0.08%) |
May 25, 2010 | 10.14 | 10.15 | 9.730 | 10.05 | 303,174 | -0.26(-2.55%) |
May 24, 2010 | 10.56 | 10.66 | 10.29 | 10.31 | 217,032 | -0.29(-2.77%) |
May 21, 2010 | 10.09 | 10.67 | 9.924 | 10.60 | 408,976 | +0.36(+3.55%) |
May 20, 2010 | 10.30 | 10.74 | 10.19 | 10.24 | 258,570 | -0.61(-5.63%) |
May 19, 2010 | 11.02 | 11.18 | 10.67 | 10.85 | 402,910 | -0.21(-1.89%) |
May 18, 2010 | 11.41 | 11.41 | 10.84 | 11.06 | 321,746 | -0.17(-1.52%) |
May 17, 2010 | 11.31 | 11.58 | 10.86 | 11.23 | 477,168 | -0.06(-0.55%) |
May 14, 2010 | 11.39 | 11.39 | 10.96 | 11.29 | 351,534 | -0.18(-1.54%) |
May 13, 2010 | 11.48 | 11.55 | 11.28 | 11.47 | 391,100 | -0.08(-0.73%) |
May 12, 2010 | 11.09 | 11.62 | 11.08 | 11.56 | 318,175 | +0.45(+4.09%) |
May 11, 2010 | 11.04 | 11.16 | 10.88 | 11.10 | 287,307 | -0.05(-0.41%) |
May 10, 2010 | 10.98 | 11.16 | 10.71 | 11.15 | 306,028 | +0.57(+5.39%) |
May 07, 2010 | 10.86 | 11.05 | 10.52 | 10.58 | 678,826 | -0.32(-2.90%) |
May 06, 2010 | 10.87 | 11.26 | 10.41 | 10.89 | 599,089 | -0.08(-0.70%) |
May 05, 2010 | 10.77 | 11.16 | 10.43 | 10.97 | 731,447 | +0.31(+2.89%) |
May 04, 2010 | 10.69 | 10.75 | 10.55 | 10.66 | 515,788 | -0.22(-1.98%) |
May 03, 2010 | 10.54 | 10.92 | 10.47 | 10.88 | 450,895 | +0.30(+2.84%) |
Apr 30, 2010 | 10.95 | 11.02 | 10.58 | 10.58 | 459,202 | -0.36(-3.31%) |
Apr 29, 2010 | 10.57 | 10.94 | 10.47 | 10.94 | 437,312 | +0.44(+4.18%) |
Apr 28, 2010 | 10.47 | 10.53 | 10.37 | 10.50 | 792,063 | +0.07(+0.66%) |
Apr 27, 2010 | 10.36 | 10.63 | 10.20 | 10.43 | 700,360 | -0.02(-0.15%) |
Apr 26, 2010 | 10.49 | 10.66 | 10.41 | 10.45 | 300,296 | -0.02(-0.22%) |
Apr 23, 2010 | 10.27 | 10.65 | 10.18 | 10.47 | 519,346 | +0.24(+2.33%) |
Apr 22, 2010 | 9.954 | 10.30 | 9.954 | 10.23 | 389,548 | +0.01(+0.08%) |
Apr 21, 2010 | 10.02 | 10.25 | 10.02 | 10.22 | 429,633 | +0.18(+1.76%) |
Apr 20, 2010 | 10.18 | 10.20 | 9.800 | 10.05 | 466,440 | -0.08(-0.84%) |
Apr 19, 2010 | 9.962 | 10.16 | 9.815 | 10.13 | 530,619 | +0.08(+0.84%) |
Apr 16, 2010 | 9.892 | 10.21 | 9.831 | 10.05 | 629,178 | +0.13(+1.32%) |
Apr 15, 2010 | 10.35 | 10.39 | 9.777 | 9.915 | 717,962 | -0.42(-4.10%) |
Apr 14, 2010 | 10.76 | 10.85 | 10.17 | 10.34 | 601,087 | -0.32(-3.03%) |
Apr 13, 2010 | 10.63 | 10.80 | 10.49 | 10.66 | 687,290 | -0.03(-0.29%) |
Apr 12, 2010 | 10.63 | 10.83 | 10.51 | 10.69 | 350,322 | +0.10(+0.94%) |
Apr 09, 2010 | 10.99 | 11.01 | 10.46 | 10.59 | 801,652 | -0.45(-4.08%) |
Apr 08, 2010 | 10.80 | 11.71 | 10.78 | 11.04 | 1,484,419 | -1.71(-13.43%) |
Apr 07, 2010 | 12.85 | 13.00 | 12.55 | 12.76 | 273,281 | -0.15(-1.13%) |
Apr 06, 2010 | 12.45 | 12.94 | 12.29 | 12.90 | 237,251 | +0.39(+3.14%) |
Apr 05, 2010 | 12.26 | 12.64 | 12.18 | 12.51 | 182,125 | +0.25(+2.01%) |
Apr 01, 2010 | 12.29 | 12.26 | 12.26 | 12.26 | 157,307 | +0.09(+0.76%) |
Mar 31, 2010 | 12.44 | 12.74 | 12.16 | 12.17 | 223,448 | -0.35(-2.83%) |
Mar 30, 2010 | 12.32 | 12.63 | 12.06 | 12.53 | 129,071 | +0.25(+2.01%) |
Mar 29, 2010 | 12.22 | 12.37 | 12.12 | 12.28 | 216,736 | +0.12(+1.01%) |
Mar 26, 2010 | 12.57 | 12.64 | 12.15 | 12.16 | 194,268 | -0.33(-2.65%) |
Mar 25, 2010 | 12.52 | 12.83 | 12.42 | 12.49 | 203,990 | +0.09(+0.74%) |
Mar 24, 2010 | 12.59 | 12.69 | 12.39 | 12.39 | 171,258 | -0.31(-2.42%) |
Mar 23, 2010 | 12.26 | 12.75 | 12.16 | 12.70 | 211,322 | +0.45(+3.71%) |
Mar 22, 2010 | 11.90 | 12.28 | 11.72 | 12.25 | 206,869 | +0.34(+2.84%) |
Mar 19, 2010 | 12.04 | 12.09 | 11.78 | 11.91 | 329,935 | -0.04(-0.32%) |
Mar 18, 2010 | 11.81 | 12.12 | 11.66 | 11.95 | 167,531 | +0.17(+1.44%) |
Mar 17, 2010 | 11.67 | 11.87 | 11.62 | 11.78 | 202,151 | +0.17(+1.46%) |
Mar 16, 2010 | 11.62 | 11.69 | 11.56 | 11.61 | 172,269 | -0.01(-0.07%) |
Mar 15, 2010 | 11.36 | 11.82 | 11.33 | 11.62 | 228,104 | -0.09(-0.79%) |
Mar 12, 2010 | 11.84 | 11.84 | 11.60 | 11.71 | 88,305 | -0.04(-0.33%) |
Mar 11, 2010 | 11.93 | 11.93 | 11.66 | 11.75 | 156,444 | -0.30(-2.49%) |
Mar 10, 2010 | 11.96 | 12.12 | 11.75 | 12.05 | 174,150 | +0.13(+1.10%) |
Mar 09, 2010 | 11.88 | 11.96 | 11.79 | 11.92 | 182,679 | -0.01(-0.06%) |
Mar 08, 2010 | 11.88 | 12.09 | 11.86 | 11.92 | 119,695 | -0.01(-0.06%) |
Mar 05, 2010 | 11.56 | 11.97 | 11.52 | 11.93 | 221,593 | +0.41(+3.54%) |
Mar 04, 2010 | 11.53 | 11.67 | 11.38 | 11.52 | 123,194 | -0.03(-0.27%) |
Mar 03, 2010 | 11.62 | 11.70 | 11.49 | 11.56 | 240,819 | -0.02(-0.20%) |
Mar 02, 2010 | 11.42 | 11.62 | 11.35 | 11.58 | 177,925 | +0.14(+1.21%) |
Mar 01, 2010 | 11.09 | 11.46 | 10.93 | 11.44 | 182,506 | +0.44(+3.99%) |
Feb 26, 2010 | 11.08 | 11.21 | 10.85 | 11.00 | 155,626 | -0.04(-0.35%) |
Feb 25, 2010 | 10.92 | 11.04 | 10.69 | 11.04 | 155,410 | +0.03(+0.28%) |
Feb 24, 2010 | 11.05 | 11.11 | 10.85 | 11.01 | 169,692 | +0.02(+0.21%) |
Feb 23, 2010 | 11.22 | 11.27 | 10.87 | 10.99 | 160,506 | -0.22(-1.92%) |
Feb 22, 2010 | 11.12 | 11.35 | 11.07 | 11.20 | 102,083 | +0.08(+0.76%) |
Feb 19, 2010 | 11.10 | 11.15 | 10.86 | 11.12 | 190,413 | +0.02(+0.14%) |
Feb 18, 2010 | 11.00 | 11.11 | 10.85 | 11.10 | 101,457 | +0.12(+1.12%) |
Feb 17, 2010 | 11.51 | 11.51 | 10.86 | 10.98 | 170,292 | +0.16(+1.49%) |
Feb 16, 2010 | 10.74 | 10.82 | 10.56 | 10.82 | 91,657 | +0.18(+1.66%) |
Feb 12, 2010 | 10.42 | 10.64 | 10.64 | 10.64 | 162,373 | +0.15(+1.39%) |
Feb 11, 2010 | 10.20 | 10.51 | 10.03 | 10.49 | 337,459 | +0.23(+2.25%) |
Feb 10, 2010 | 10.28 | 10.35 | 10.05 | 10.26 | 223,071 | -0.06(-0.60%) |
Feb 09, 2010 | 10.35 | 10.35 | 9.939 | 10.32 | 315,912 | +0.14(+1.36%) |
Feb 08, 2010 | 10.35 | 10.39 | 10.17 | 10.18 | 177,783 | -0.12(-1.20%) |
Feb 05, 2010 | 10.28 | 10.38 | 10.07 | 10.31 | 320,030 | +0.09(+0.92%) |
Feb 04, 2010 | 10.59 | 10.73 | 10.21 | 10.21 | 229,393 | -0.45(-4.23%) |
Feb 03, 2010 | 10.70 | 10.83 | 10.59 | 10.67 | 179,390 | -0.08(-0.78%) |
Feb 02, 2010 | 10.70 | 10.79 | 10.50 | 10.75 | 276,566 | +0.08(+0.72%) |
Feb 01, 2010 | 10.64 | 10.79 | 10.51 | 10.67 | 239,584 | +0.15(+1.38%) |
Jan 29, 2010 | 10.80 | 10.91 | 10.51 | 10.53 | 325,087 | -0.20(-1.85%) |
Jan 28, 2010 | 10.96 | 10.96 | 10.60 | 10.73 | 317,042 | -0.24(-2.23%) |
Jan 27, 2010 | 11.02 | 11.04 | 10.75 | 10.97 | 299,542 | -0.05(-0.49%) |
Jan 26, 2010 | 11.14 | 11.26 | 10.98 | 11.03 | 233,244 | -0.11(-1.03%) |
Jan 25, 2010 | 11.31 | 11.33 | 11.06 | 11.14 | 228,014 | -0.03(-0.27%) |
Jan 22, 2010 | 11.40 | 11.67 | 11.12 | 11.17 | 319,564 | -0.37(-3.18%) |
Jan 21, 2010 | 11.84 | 11.91 | 11.41 | 11.54 | 307,300 | -0.31(-2.65%) |
Jan 20, 2010 | 12.34 | 12.34 | 11.74 | 11.85 | 410,402 | -0.63(-5.09%) |
Jan 19, 2010 | 11.88 | 12.51 | 11.79 | 12.49 | 528,978 | +0.60(+5.02%) |
Jan 15, 2010 | 11.84 | 11.89 | 11.89 | 11.89 | 512,331 | +0.15(+1.24%) |
Jan 14, 2010 | 11.56 | 11.91 | 11.48 | 11.74 | 713,457 | +0.11(+0.92%) |
Jan 13, 2010 | 11.25 | 11.68 | 11.25 | 11.64 | 527,580 | +0.48(+4.32%) |
Jan 12, 2010 | 10.86 | 11.19 | 10.82 | 11.16 | 509,099 | +0.18(+1.67%) |
Jan 11, 2010 | 11.21 | 11.21 | 10.84 | 10.97 | 245,955 | -0.14(-1.24%) |
Jan 08, 2010 | 10.83 | 11.11 | 10.79 | 11.11 | 223,167 | +0.28(+2.54%) |
Jan 07, 2010 | 10.86 | 11.05 | 10.79 | 10.83 | 281,431 | -0.03(-0.28%) |
Jan 06, 2010 | 11.02 | 11.19 | 10.77 | 10.86 | 268,610 | -0.18(-1.66%) |
Jan 05, 2010 | 10.90 | 11.32 | 10.71 | 11.05 | 806,308 | +0.15(+1.33%) |
Jan 04, 2010 | 10.93 | 11.08 | 10.80 | 10.90 | 219,349 | +0.19(+1.79%) |
Dec 31, 2009 | 10.77 | 10.71 | 10.71 | 10.71 | 248,454 | -0.04(-0.36%) |
Dec 30, 2009 | 10.92 | 10.97 | 10.71 | 10.75 | 355,420 | -0.17(-1.54%) |
Dec 29, 2009 | 11.08 | 11.21 | 10.92 | 10.92 | 217,291 | -0.12(-1.11%) |
Dec 28, 2009 | 11.11 | 11.17 | 10.97 | 11.04 | 217,867 | +0.00(+0.00%) |
Dec 24, 2009 | 10.99 | 11.09 | 10.82 | 11.04 | 121,374 | +0.11(+1.05%) |
Dec 23, 2009 | 10.99 | 11.00 | 10.74 | 10.93 | 239,624 | -0.01(-0.07%) |
Dec 22, 2009 | 10.97 | 11.03 | 10.86 | 10.93 | 357,915 | -0.01(-0.07%) |
Dec 21, 2009 | 11.02 | 11.22 | 10.94 | 10.94 | 329,397 | -0.06(-0.56%) |
Dec 18, 2009 | 11.30 | 11.45 | 10.82 | 11.00 | 586,048 | -0.19(-1.71%) |
Dec 17, 2009 | 11.16 | 11.25 | 10.70 | 11.19 | 535,718 | +0.11(+0.97%) |
Dec 16, 2009 | 10.85 | 11.24 | 10.83 | 11.09 | 595,402 | +0.37(+3.50%) |
Dec 15, 2009 | 10.80 | 10.96 | 10.64 | 10.71 | 330,278 | -0.16(-1.48%) |
Dec 14, 2009 | 10.94 | 11.05 | 10.76 | 10.87 | 240,100 | -0.04(-0.35%) |
Dec 11, 2009 | 10.71 | 10.99 | 10.64 | 10.91 | 206,541 | +0.28(+2.59%) |
Dec 10, 2009 | 10.73 | 10.79 | 10.49 | 10.64 | 406,085 | -0.07(-0.64%) |
Dec 09, 2009 | 10.77 | 10.84 | 10.48 | 10.70 | 217,220 | -0.02(-0.14%) |
Dec 08, 2009 | 10.66 | 10.76 | 10.40 | 10.72 | 212,363 | -0.06(-0.57%) |
Dec 07, 2009 | 10.71 | 10.90 | 10.64 | 10.78 | 120,148 | +0.08(+0.71%) |
Dec 04, 2009 | 10.64 | 11.02 | 10.51 | 10.70 | 206,495 | +0.30(+2.87%) |
Dec 03, 2009 | 10.73 | 10.83 | 10.38 | 10.41 | 142,462 | -0.24(-2.30%) |
Dec 02, 2009 | 10.63 | 10.93 | 10.59 | 10.65 | 196,225 | +0.00(+0.00%) |
Dec 01, 2009 | 10.58 | 10.94 | 10.58 | 10.65 | 313,404 | +0.18(+1.68%) |
Nov 30, 2009 | 10.57 | 10.57 | 10.19 | 10.47 | 302,506 | -0.08(-0.80%) |
Nov 27, 2009 | 10.35 | 10.70 | 10.00 | 10.56 | 96,956 | -0.20(-1.85%) |
Nov 25, 2009 | 10.97 | 10.98 | 10.73 | 10.76 | 92,810 | -0.18(-1.68%) |
Nov 24, 2009 | 11.06 | 11.12 | 10.86 | 10.94 | 212,076 | -0.12(-1.11%) |
Nov 23, 2009 | 10.93 | 11.26 | 10.83 | 11.06 | 189,716 | +0.32(+2.99%) |
Nov 20, 2009 | 10.57 | 10.77 | 10.49 | 10.74 | 156,317 | +0.05(+0.43%) |
Nov 19, 2009 | 10.86 | 10.86 | 10.46 | 10.70 | 173,455 | -0.21(-1.89%) |
Nov 18, 2009 | 11.06 | 11.14 | 10.79 | 10.90 | 98,018 | -0.12(-1.11%) |
Nov 17, 2009 | 11.17 | 11.20 | 10.99 | 11.03 | 111,777 | -0.24(-2.17%) |
Nov 16, 2009 | 11.02 | 11.39 | 10.92 | 11.27 | 235,962 | +0.37(+3.44%) |
Nov 13, 2009 | 10.80 | 11.09 | 10.64 | 10.90 | 271,445 | +0.24(+2.23%) |
Nov 12, 2009 | 11.24 | 11.35 | 10.63 | 10.66 | 258,543 | -0.57(-5.11%) |
Nov 11, 2009 | 11.40 | 11.44 | 10.99 | 11.23 | 171,002 | -0.02(-0.14%) |
Nov 10, 2009 | 10.93 | 11.28 | 10.83 | 11.25 | 283,068 | +0.25(+2.30%) |
Nov 09, 2009 | 10.86 | 11.06 | 10.73 | 10.99 | 216,507 | +0.28(+2.64%) |
Nov 06, 2009 | 10.51 | 10.86 | 10.41 | 10.71 | 325,206 | +0.05(+0.43%) |
Nov 05, 2009 | 10.38 | 10.77 | 10.21 | 10.67 | 383,904 | +0.44(+4.26%) |
Nov 04, 2009 | 10.50 | 10.59 | 10.21 | 10.23 | 363,508 | -0.22(-2.12%) |
Nov 03, 2009 | 9.755 | 10.50 | 9.644 | 10.45 | 406,400 | +0.58(+5.89%) |
Nov 02, 2009 | 10.18 | 10.49 | 9.679 | 9.870 | 457,718 | -0.26(-2.57%) |
Oct 30, 2009 | 10.48 | 10.58 | 10.04 | 10.13 | 481,625 | -0.42(-3.99%) |
Oct 29, 2009 | 10.56 | 10.70 | 10.40 | 10.55 | 401,377 | +0.18(+1.70%) |
Oct 28, 2009 | 10.97 | 11.06 | 10.34 | 10.38 | 372,773 | -0.60(-5.44%) |
Oct 27, 2009 | 11.16 | 11.30 | 10.90 | 10.97 | 269,827 | -0.20(-1.78%) |
Oct 26, 2009 | 11.11 | 11.36 | 10.99 | 11.17 | 304,915 | +0.04(+0.34%) |
Oct 23, 2009 | 11.21 | 11.69 | 11.09 | 11.13 | 298,425 | -0.57(-4.84%) |
Oct 22, 2009 | 11.57 | 11.79 | 11.19 | 11.70 | 238,662 | +0.09(+0.79%) |
Oct 21, 2009 | 11.45 | 11.90 | 11.31 | 11.61 | 386,171 | +0.12(+1.07%) |
Oct 20, 2009 | 11.32 | 11.78 | 11.31 | 11.48 | 245,321 | -0.27(-2.28%) |
Oct 19, 2009 | 11.91 | 11.91 | 11.62 | 11.75 | 218,489 | -0.08(-0.65%) |
Oct 16, 2009 | 11.63 | 11.85 | 11.39 | 11.83 | 313,511 | +0.06(+0.52%) |
Oct 15, 2009 | 11.55 | 11.81 | 11.42 | 11.77 | 212,889 | +0.08(+0.72%) |
Oct 14, 2009 | 11.43 | 11.74 | 11.39 | 11.68 | 293,501 | +0.35(+3.11%) |
Oct 13, 2009 | 11.46 | 11.51 | 11.19 | 11.33 | 205,729 | -0.11(-1.00%) |
Oct 12, 2009 | 11.67 | 11.83 | 11.41 | 11.45 | 229,091 | -0.11(-0.99%) |
Oct 09, 2009 | 11.52 | 11.67 | 11.34 | 11.56 | 301,278 | +0.00(+0.00%) |
Oct 08, 2009 | 11.37 | 11.92 | 11.29 | 11.56 | 416,402 | +0.32(+2.86%) |
Oct 07, 2009 | 11.19 | 11.32 | 11.14 | 11.24 | 119,963 | -0.05(-0.41%) |
Oct 06, 2009 | 10.95 | 11.39 | 10.87 | 11.29 | 260,470 | +0.41(+3.73%) |
Oct 05, 2009 | 11.03 | 11.22 | 10.73 | 10.88 | 361,256 | -0.15(-1.32%) |
Oct 02, 2009 | 10.99 | 11.09 | 10.64 | 11.03 | 329,404 | -0.11(-0.96%) |
Oct 01, 2009 | 11.45 | 11.47 | 11.06 | 11.13 | 634,026 | -0.36(-3.13%) |
Sep 30, 2009 | 11.65 | 11.80 | 11.21 | 11.49 | 439,601 | -0.18(-1.51%) |
Sep 29, 2009 | 11.63 | 11.73 | 11.43 | 11.67 | 297,050 | +0.02(+0.13%) |
Sep 28, 2009 | 11.30 | 12.00 | 11.30 | 11.65 | 454,143 | +0.37(+3.25%) |
Sep 25, 2009 | 11.45 | 11.82 | 11.25 | 11.29 | 463,067 | -0.24(-2.06%) |
Sep 24, 2009 | 12.20 | 12.53 | 11.44 | 11.52 | 357,939 | -0.70(-5.76%) |
Sep 23, 2009 | 12.46 | 12.47 | 12.02 | 12.23 | 300,113 | -0.15(-1.24%) |
Sep 22, 2009 | 12.45 | 12.61 | 12.22 | 12.38 | 294,025 | +0.08(+0.62%) |
Sep 21, 2009 | 12.08 | 12.38 | 12.01 | 12.30 | 378,663 | +0.11(+0.88%) |
Sep 18, 2009 | 11.91 | 12.43 | 11.91 | 12.20 | 639,202 | +0.34(+2.91%) |
Sep 17, 2009 | 11.36 | 12.44 | 11.27 | 11.85 | 984,359 | +0.53(+4.66%) |
Sep 16, 2009 | 11.00 | 11.46 | 10.94 | 11.32 | 334,649 | +0.40(+3.64%) |
Sep 15, 2009 | 10.52 | 10.93 | 10.47 | 10.93 | 221,036 | +0.40(+3.78%) |
Sep 14, 2009 | 10.48 | 10.71 | 10.11 | 10.53 | 132,931 | +0.01(+0.07%) |
Sep 11, 2009 | 10.63 | 10.73 | 10.40 | 10.52 | 141,875 | -0.13(-1.22%) |
Sep 10, 2009 | 10.44 | 10.65 | 10.31 | 10.65 | 131,062 | +0.23(+2.20%) |
Sep 09, 2009 | 10.08 | 10.53 | 10.02 | 10.42 | 240,174 | +0.37(+3.65%) |
Sep 08, 2009 | 10.03 | 10.17 | 9.832 | 10.05 | 222,188 | +0.14(+1.39%) |
Sep 04, 2009 | 9.855 | 10.18 | 9.595 | 9.916 | 158,058 | +0.08(+0.86%) |
Sep 03, 2009 | 9.855 | 9.993 | 9.564 | 9.832 | 158,221 | +0.11(+1.18%) |
Sep 02, 2009 | 9.725 | 9.947 | 9.564 | 9.717 | 484,034 | -0.01(-0.08%) |
Sep 01, 2009 | 9.954 | 10.26 | 9.595 | 9.725 | 315,533 | -0.37(-3.71%) |
Aug 31, 2009 | 10.41 | 10.47 | 10.05 | 10.10 | 200,173 | -0.39(-3.72%) |
Aug 28, 2009 | 10.73 | 10.92 | 10.36 | 10.49 | 136,101 | -0.09(-0.87%) |
Aug 27, 2009 | 10.84 | 11.09 | 10.51 | 10.58 | 225,990 | -0.26(-2.40%) |
Aug 26, 2009 | 11.19 | 11.24 | 10.79 | 10.84 | 122,028 | -0.32(-2.88%) |
Aug 25, 2009 | 10.83 | 11.23 | 10.83 | 11.16 | 191,874 | +0.34(+3.11%) |
Aug 24, 2009 | 11.16 | 11.16 | 10.81 | 10.83 | 158,873 | -0.28(-2.55%) |
Aug 21, 2009 | 11.03 | 11.45 | 11.01 | 11.11 | 354,014 | +0.27(+2.47%) |
Aug 20, 2009 | 10.49 | 10.97 | 10.42 | 10.84 | 174,425 | +0.38(+3.66%) |
Aug 19, 2009 | 10.22 | 10.55 | 10.21 | 10.46 | 115,816 | +0.15(+1.41%) |
Aug 18, 2009 | 10.18 | 10.54 | 10.12 | 10.31 | 221,268 | +0.25(+2.51%) |
Aug 17, 2009 | 10.18 | 10.47 | 9.954 | 10.06 | 250,528 | -0.31(-3.02%) |
Aug 14, 2009 | 10.70 | 10.71 | 10.22 | 10.38 | 202,074 | -0.29(-2.73%) |
Aug 13, 2009 | 10.76 | 10.88 | 10.47 | 10.67 | 95,552 | +0.02(+0.14%) |
Aug 12, 2009 | 10.51 | 10.82 | 10.51 | 10.65 | 231,589 | +0.06(+0.58%) |
Aug 11, 2009 | 10.69 | 10.71 | 10.47 | 10.59 | 138,189 | -0.20(-1.84%) |
Aug 10, 2009 | 11.16 | 11.45 | 10.73 | 10.79 | 177,414 | -0.34(-3.09%) |
Aug 07, 2009 | 10.87 | 11.43 | 10.61 | 11.13 | 289,821 | +0.42(+3.93%) |
Aug 06, 2009 | 11.09 | 11.31 | 10.51 | 10.71 | 230,315 | -0.44(-3.91%) |
Aug 05, 2009 | 11.41 | 11.47 | 11.06 | 11.15 | 218,362 | -0.15(-1.29%) |
Aug 04, 2009 | 11.35 | 11.48 | 11.09 | 11.29 | 169,880 | -0.11(-1.01%) |
Aug 03, 2009 | 11.42 | 11.56 | 11.17 | 11.41 | 264,501 | +0.25(+2.26%) |
Jul 31, 2009 | 11.20 | 11.58 | 11.05 | 11.16 | 242,502 | -0.14(-1.22%) |
Jul 30, 2009 | 11.25 | 11.50 | 11.03 | 11.29 | 279,204 | +0.21(+1.86%) |
Jul 29, 2009 | 10.86 | 11.15 | 10.81 | 11.09 | 249,981 | +0.15(+1.33%) |
Jul 28, 2009 | 10.78 | 10.98 | 10.71 | 10.94 | 284,261 | +0.11(+0.99%) |
Jul 27, 2009 | 10.80 | 10.88 | 10.68 | 10.83 | 210,429 | +0.15(+1.43%) |
Jul 24, 2009 | 10.65 | 10.79 | 10.59 | 10.68 | 230,577 | -0.04(-0.36%) |
Jul 23, 2009 | 10.38 | 10.95 | 10.31 | 10.72 | 542,148 | +0.31(+2.94%) |
Jul 22, 2009 | 10.30 | 10.70 | 10.30 | 10.41 | 168,431 | +0.05(+0.52%) |
Jul 21, 2009 | 10.47 | 10.49 | 10.09 | 10.36 | 124,025 | -0.06(-0.59%) |
Jul 20, 2009 | 10.29 | 10.51 | 10.19 | 10.42 | 241,221 | +0.17(+1.64%) |
Jul 17, 2009 | 10.11 | 10.34 | 9.977 | 10.25 | 224,416 | +0.18(+1.75%) |
Jul 16, 2009 | 9.885 | 10.12 | 9.683 | 10.08 | 171,717 | +0.12(+1.23%) |
Jul 15, 2009 | 9.771 | 10.03 | 9.620 | 9.954 | 300,929 | +0.31(+3.25%) |
Jul 14, 2009 | 9.740 | 9.901 | 9.587 | 9.641 | 233,603 | -0.03(-0.32%) |
Jul 13, 2009 | 9.365 | 9.740 | 9.136 | 9.671 | 445,658 | +0.31(+3.27%) |
Jul 10, 2009 | 9.013 | 9.403 | 8.791 | 9.365 | 577,614 | +0.34(+3.73%) |
Jul 09, 2009 | 8.983 | 9.358 | 8.944 | 9.029 | 416,275 | +0.09(+1.03%) |
Jul 08, 2009 | 9.182 | 9.220 | 8.546 | 8.937 | 620,549 | -0.08(-0.85%) |
Jul 07, 2009 | 9.212 | 9.365 | 8.960 | 9.013 | 614,605 | -0.14(-1.50%) |
Jul 06, 2009 | 9.051 | 9.403 | 8.738 | 9.151 | 325,803 | +0.04(+0.42%) |
Jul 02, 2009 | 9.396 | 9.495 | 8.914 | 9.113 | 550,477 | -0.38(-4.03%) |
Jul 01, 2009 | 9.579 | 9.683 | 9.480 | 9.495 | 521,710 | +0.10(+1.06%) |
Jun 30, 2009 | 9.824 | 10.05 | 9.396 | 9.396 | 581,723 | -0.40(-4.06%) |
Jun 29, 2009 | 10.49 | 10.60 | 9.755 | 9.794 | 553,742 | -0.69(-6.57%) |
Jun 26, 2009 | 10.33 | 10.55 | 9.977 | 10.48 | 1,476,875 | -0.03(-0.29%) |
Jun 25, 2009 | 10.46 | 10.56 | 9.947 | 10.51 | 604,042 | +0.54(+5.37%) |
Jun 24, 2009 | 9.449 | 10.70 | 9.380 | 9.977 | 826,003 | +0.44(+4.57%) |
Jun 23, 2009 | 9.396 | 9.778 | 9.396 | 9.541 | 430,197 | +0.31(+3.31%) |
Jun 22, 2009 | 9.618 | 9.671 | 9.182 | 9.235 | 276,869 | -0.50(-5.18%) |
Jun 19, 2009 | 10.13 | 10.27 | 9.702 | 9.740 | 373,826 | -0.21(-2.08%) |
Jun 18, 2009 | 10.20 | 10.20 | 9.786 | 9.947 | 222,546 | -0.24(-2.33%) |
Jun 17, 2009 | 10.07 | 10.34 | 10.01 | 10.18 | 230,956 | +0.15(+1.53%) |
Jun 16, 2009 | 10.38 | 10.54 | 9.893 | 10.03 | 295,999 | -0.37(-3.53%) |
Jun 15, 2009 | 10.81 | 10.89 | 9.970 | 10.40 | 347,628 | -0.49(-4.50%) |
Jun 12, 2009 | 10.93 | 11.02 | 10.63 | 10.89 | 309,653 | -0.08(-0.70%) |
Jun 11, 2009 | 10.87 | 11.10 | 10.71 | 10.96 | 384,091 | -0.01(-0.07%) |
Jun 10, 2009 | 10.90 | 10.99 | 10.49 | 10.97 | 446,767 | +0.31(+2.94%) |
Jun 09, 2009 | 10.80 | 10.96 | 10.66 | 10.66 | 308,692 | +0.03(+0.29%) |
Jun 08, 2009 | 10.62 | 10.86 | 10.48 | 10.63 | 453,628 | -0.19(-1.77%) |
Jun 05, 2009 | 11.03 | 11.05 | 10.69 | 10.82 | 270,283 | -0.08(-0.77%) |
Jun 04, 2009 | 10.66 | 11.02 | 10.54 | 10.90 | 351,714 | +0.28(+2.67%) |
Jun 03, 2009 | 10.68 | 10.74 | 10.46 | 10.62 | 264,864 | -0.08(-0.79%) |
Jun 02, 2009 | 10.21 | 10.75 | 10.20 | 10.70 | 481,344 | +0.47(+4.56%) |