Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.86 | 11.74 | 11.27 | 11.50 | 46,518 | -0.36(-3.03%) |
May 27, 2010 | 11.59 | 11.86 | 11.55 | 11.86 | 16,944 | +0.71(+6.33%) |
May 26, 2010 | 11.27 | 11.45 | 11.15 | 11.15 | 15,626 | -0.01(-0.06%) |
May 25, 2010 | 11.17 | 11.29 | 11.09 | 11.16 | 20,774 | -0.24(-2.08%) |
May 24, 2010 | 11.61 | 11.85 | 11.39 | 11.39 | 14,854 | -0.19(-1.66%) |
May 21, 2010 | 11.53 | 11.81 | 11.51 | 11.59 | 30,209 | +0.08(+0.72%) |
May 20, 2010 | 11.60 | 11.79 | 11.50 | 11.50 | 26,211 | -0.22(-1.86%) |
May 19, 2010 | 11.84 | 11.88 | 11.67 | 11.72 | 18,049 | -0.22(-1.88%) |
May 18, 2010 | 11.91 | 12.06 | 11.84 | 11.95 | 19,966 | +0.14(+1.20%) |
May 17, 2010 | 11.83 | 12.06 | 11.67 | 11.81 | 41,405 | +0.10(+0.88%) |
May 14, 2010 | 11.63 | 11.91 | 11.63 | 11.70 | 14,050 | -0.31(-2.62%) |
May 13, 2010 | 11.81 | 12.06 | 11.52 | 12.02 | 20,058 | +0.25(+2.13%) |
May 12, 2010 | 12.15 | 12.27 | 11.52 | 11.77 | 51,202 | -0.35(-2.91%) |
May 11, 2010 | 12.00 | 12.21 | 11.81 | 12.12 | 16,900 | +0.10(+0.80%) |
May 10, 2010 | 11.84 | 12.03 | 11.61 | 12.02 | 38,308 | +0.60(+5.23%) |
May 07, 2010 | 11.90 | 12.03 | 11.18 | 11.43 | 40,040 | -0.44(-3.68%) |
May 06, 2010 | 11.78 | 12.11 | 11.22 | 11.86 | 39,626 | +0.10(+0.87%) |
May 05, 2010 | 11.93 | 12.09 | 11.76 | 11.76 | 16,237 | -0.31(-2.56%) |
May 04, 2010 | 12.10 | 12.23 | 11.95 | 12.07 | 16,313 | -0.13(-1.04%) |
May 03, 2010 | 12.10 | 12.22 | 12.02 | 12.20 | 10,718 | +0.16(+1.32%) |
Apr 30, 2010 | 12.04 | 12.29 | 11.98 | 12.04 | 22,260 | +0.02(+0.16%) |
Apr 29, 2010 | 11.93 | 12.05 | 11.81 | 12.02 | 9,894 | +0.25(+2.16%) |
Apr 28, 2010 | 11.70 | 11.90 | 11.60 | 11.77 | 8,907 | +0.24(+2.10%) |
Apr 27, 2010 | 11.92 | 12.17 | 11.52 | 11.52 | 26,874 | -0.36(-3.05%) |
Apr 26, 2010 | 11.77 | 12.13 | 11.77 | 11.89 | 31,986 | +0.20(+1.69%) |
Apr 23, 2010 | 11.56 | 11.77 | 11.49 | 11.69 | 54,070 | +0.16(+1.38%) |
Apr 22, 2010 | 11.44 | 11.57 | 11.42 | 11.53 | 16,252 | +0.00(+0.00%) |
Apr 21, 2010 | 11.49 | 11.53 | 11.37 | 11.53 | 19,318 | +0.08(+0.72%) |
Apr 20, 2010 | 11.46 | 11.50 | 11.45 | 11.45 | 10,058 | +0.04(+0.39%) |
Apr 19, 2010 | 11.38 | 11.49 | 11.38 | 11.40 | 6,577 | +0.03(+0.22%) |
Apr 16, 2010 | 11.60 | 11.60 | 11.38 | 11.38 | 23,920 | -0.31(-2.66%) |
Apr 15, 2010 | 11.56 | 11.72 | 11.53 | 11.69 | 12,778 | +0.12(+1.04%) |
Apr 14, 2010 | 11.25 | 11.57 | 11.24 | 11.57 | 16,338 | +0.34(+3.00%) |
Apr 13, 2010 | 11.16 | 11.26 | 11.15 | 11.23 | 10,389 | +0.03(+0.23%) |
Apr 12, 2010 | 11.12 | 11.40 | 11.12 | 11.21 | 22,175 | +0.13(+1.18%) |
Apr 09, 2010 | 11.50 | 11.57 | 11.07 | 11.07 | 36,578 | -0.41(-3.57%) |
Apr 08, 2010 | 11.47 | 11.50 | 11.39 | 11.49 | 4,735 | -0.04(-0.33%) |
Apr 07, 2010 | 11.45 | 11.60 | 11.33 | 11.52 | 13,607 | +0.01(+0.11%) |
Apr 06, 2010 | 11.43 | 11.60 | 11.42 | 11.51 | 12,584 | +0.01(+0.11%) |
Apr 05, 2010 | 11.36 | 11.50 | 11.28 | 11.50 | 15,092 | +0.13(+1.12%) |
Apr 01, 2010 | 11.29 | 11.37 | 11.37 | 11.37 | 7,237 | +0.15(+1.30%) |
Mar 31, 2010 | 11.57 | 11.75 | 11.21 | 11.22 | 45,995 | -0.37(-3.18%) |
Mar 30, 2010 | 11.49 | 11.60 | 11.44 | 11.59 | 10,380 | +0.06(+0.55%) |
Mar 29, 2010 | 11.46 | 11.59 | 11.44 | 11.53 | 6,085 | +0.08(+0.67%) |
Mar 26, 2010 | 11.35 | 11.45 | 11.21 | 11.45 | 16,233 | +0.14(+1.24%) |
Mar 25, 2010 | 11.28 | 11.36 | 11.19 | 11.31 | 21,037 | -0.06(-0.50%) |
Mar 24, 2010 | 11.34 | 11.38 | 11.22 | 11.37 | 12,229 | +0.06(+0.51%) |
Mar 23, 2010 | 11.38 | 11.38 | 11.22 | 11.31 | 23,512 | -0.09(-0.78%) |
Mar 22, 2010 | 11.38 | 11.54 | 11.36 | 11.40 | 13,915 | -0.03(-0.22%) |
Mar 19, 2010 | 11.44 | 11.49 | 11.29 | 11.43 | 21,808 | +0.09(+0.78%) |
Mar 18, 2010 | 11.48 | 11.54 | 11.34 | 11.34 | 8,388 | -0.20(-1.76%) |
Mar 17, 2010 | 11.52 | 11.67 | 11.52 | 11.54 | 6,031 | -0.01(-0.11%) |
Mar 16, 2010 | 11.60 | 11.61 | 11.44 | 11.56 | 10,047 | -0.04(-0.38%) |
Mar 15, 2010 | 11.63 | 11.70 | 11.45 | 11.60 | 6,261 | +0.11(+0.94%) |
Mar 12, 2010 | 11.76 | 11.76 | 11.46 | 11.49 | 17,870 | -0.27(-2.27%) |
Mar 11, 2010 | 11.42 | 11.76 | 11.42 | 11.76 | 27,077 | +0.25(+2.21%) |
Mar 10, 2010 | 11.49 | 11.61 | 11.42 | 11.50 | 5,586 | +0.04(+0.33%) |
Mar 09, 2010 | 11.43 | 11.51 | 11.28 | 11.47 | 9,925 | -0.07(-0.61%) |
Mar 08, 2010 | 11.59 | 11.59 | 11.41 | 11.54 | 13,753 | +0.00(+0.00%) |
Mar 05, 2010 | 11.42 | 11.54 | 11.41 | 11.54 | 15,366 | +0.10(+0.89%) |
Mar 04, 2010 | 11.38 | 11.43 | 11.31 | 11.43 | 5,626 | +0.05(+0.45%) |
Mar 03, 2010 | 11.12 | 11.43 | 11.12 | 11.38 | 28,876 | -0.06(-0.56%) |
Mar 02, 2010 | 11.35 | 11.47 | 11.31 | 11.45 | 11,271 | +0.07(+0.61%) |
Mar 01, 2010 | 11.35 | 11.40 | 11.24 | 11.38 | 12,834 | +0.10(+0.90%) |
Feb 26, 2010 | 11.54 | 11.54 | 11.28 | 11.28 | 18,539 | -0.13(-1.11%) |
Feb 25, 2010 | 11.28 | 11.43 | 11.28 | 11.40 | 6,327 | +0.03(+0.22%) |
Feb 24, 2010 | 11.53 | 11.54 | 11.24 | 11.38 | 11,392 | -0.06(-0.56%) |
Feb 23, 2010 | 11.60 | 11.66 | 11.44 | 11.44 | 7,949 | -0.10(-0.88%) |
Feb 22, 2010 | 11.45 | 11.55 | 11.42 | 11.54 | 6,214 | +0.07(+0.61%) |
Feb 19, 2010 | 11.57 | 11.64 | 11.43 | 11.47 | 22,831 | -0.06(-0.50%) |
Feb 18, 2010 | 11.55 | 11.55 | 11.41 | 11.53 | 7,042 | -0.01(-0.06%) |
Feb 17, 2010 | 11.42 | 11.60 | 11.41 | 11.54 | 20,090 | +0.17(+1.45%) |
Feb 16, 2010 | 11.12 | 11.37 | 11.07 | 11.37 | 10,108 | +0.30(+2.70%) |
Feb 12, 2010 | 11.11 | 11.07 | 11.07 | 11.07 | 10,541 | -0.10(-0.85%) |
Feb 11, 2010 | 11.05 | 11.25 | 11.05 | 11.17 | 13,357 | +0.07(+0.63%) |
Feb 10, 2010 | 11.18 | 11.20 | 11.05 | 11.10 | 9,521 | -0.02(-0.17%) |
Feb 09, 2010 | 11.19 | 11.22 | 11.06 | 11.12 | 10,876 | +0.02(+0.17%) |
Feb 08, 2010 | 11.09 | 11.26 | 11.03 | 11.10 | 18,221 | -0.03(-0.29%) |
Feb 05, 2010 | 10.93 | 11.14 | 10.93 | 11.13 | 9,354 | +0.23(+2.10%) |
Feb 04, 2010 | 10.80 | 11.07 | 10.75 | 10.90 | 14,219 | +0.06(+0.59%) |
Feb 03, 2010 | 11.00 | 11.15 | 10.76 | 10.84 | 21,698 | -0.12(-1.06%) |
Feb 02, 2010 | 11.01 | 11.19 | 10.95 | 10.95 | 19,790 | -0.12(-1.08%) |
Feb 01, 2010 | 11.17 | 11.22 | 11.04 | 11.07 | 18,962 | -0.03(-0.23%) |
Jan 29, 2010 | 11.14 | 11.23 | 11.10 | 11.10 | 21,056 | +0.02(+0.17%) |
Jan 28, 2010 | 11.23 | 11.26 | 11.07 | 11.08 | 18,817 | -0.14(-1.23%) |
Jan 27, 2010 | 11.16 | 11.28 | 11.06 | 11.22 | 6,953 | -0.03(-0.22%) |
Jan 26, 2010 | 11.22 | 11.32 | 11.14 | 11.24 | 20,077 | +0.14(+1.30%) |
Jan 25, 2010 | 11.32 | 11.36 | 11.05 | 11.10 | 10,563 | -0.12(-1.07%) |
Jan 22, 2010 | 11.16 | 11.39 | 11.16 | 11.22 | 19,855 | +0.10(+0.90%) |
Jan 21, 2010 | 11.28 | 11.52 | 11.12 | 11.12 | 35,494 | -0.14(-1.23%) |
Jan 20, 2010 | 11.35 | 11.68 | 11.20 | 11.26 | 113,715 | -0.18(-1.59%) |
Jan 19, 2010 | 11.27 | 11.48 | 11.18 | 11.44 | 19,453 | +0.21(+1.90%) |
Jan 15, 2010 | 11.38 | 11.22 | 11.22 | 11.22 | 30,853 | -0.10(-0.89%) |
Jan 14, 2010 | 11.32 | 11.67 | 11.15 | 11.32 | 21,346 | -0.08(-0.66%) |
Jan 13, 2010 | 11.53 | 11.59 | 11.35 | 11.40 | 9,256 | -0.05(-0.44%) |
Jan 12, 2010 | 11.67 | 11.70 | 11.36 | 11.45 | 30,723 | -0.22(-1.89%) |
Jan 11, 2010 | 11.75 | 11.78 | 11.63 | 11.67 | 36,971 | -0.04(-0.32%) |
Jan 08, 2010 | 11.22 | 11.85 | 11.08 | 11.71 | 59,916 | +0.50(+4.43%) |
Jan 07, 2010 | 11.10 | 11.21 | 11.09 | 11.21 | 10,984 | +0.09(+0.85%) |
Jan 06, 2010 | 11.42 | 11.48 | 11.05 | 11.12 | 28,929 | -0.31(-2.70%) |
Jan 05, 2010 | 11.61 | 11.61 | 11.42 | 11.42 | 14,738 | -0.23(-1.94%) |
Jan 04, 2010 | 11.78 | 11.78 | 11.35 | 11.65 | 9,714 | +0.14(+1.20%) |
Dec 31, 2009 | 11.63 | 11.51 | 11.51 | 11.51 | 31,648 | -0.19(-1.61%) |
Dec 30, 2009 | 11.36 | 11.70 | 11.20 | 11.70 | 27,006 | +0.34(+2.99%) |
Dec 29, 2009 | 11.22 | 11.38 | 11.12 | 11.36 | 19,879 | +0.15(+1.35%) |
Dec 28, 2009 | 11.11 | 11.21 | 10.93 | 11.21 | 13,939 | +0.18(+1.65%) |
Dec 24, 2009 | 11.09 | 11.20 | 11.03 | 11.03 | 1,666 | -0.06(-0.51%) |
Dec 23, 2009 | 11.05 | 11.16 | 10.95 | 11.09 | 11,544 | -0.05(-0.45%) |
Dec 22, 2009 | 11.28 | 11.28 | 11.07 | 11.14 | 46,089 | -0.18(-1.56%) |
Dec 21, 2009 | 10.92 | 11.31 | 10.88 | 11.31 | 25,982 | +0.38(+3.45%) |
Dec 18, 2009 | 10.80 | 10.94 | 10.63 | 10.93 | 100,113 | +0.21(+1.99%) |
Dec 17, 2009 | 10.81 | 10.81 | 10.67 | 10.72 | 8,233 | -0.07(-0.64%) |
Dec 16, 2009 | 10.79 | 10.81 | 10.65 | 10.79 | 17,735 | +0.16(+1.48%) |
Dec 15, 2009 | 11.12 | 11.16 | 10.63 | 10.63 | 35,172 | -0.56(-5.00%) |
Dec 14, 2009 | 11.04 | 11.20 | 11.01 | 11.19 | 14,936 | +0.19(+1.71%) |
Dec 11, 2009 | 10.97 | 11.15 | 10.94 | 11.00 | 24,289 | +0.01(+0.06%) |
Dec 10, 2009 | 10.92 | 11.22 | 10.86 | 11.00 | 32,496 | +0.08(+0.75%) |
Dec 09, 2009 | 11.24 | 11.24 | 10.80 | 10.92 | 28,854 | -0.30(-2.69%) |
Dec 08, 2009 | 11.09 | 11.27 | 11.00 | 11.22 | 23,890 | +0.05(+0.45%) |
Dec 07, 2009 | 10.86 | 11.17 | 10.80 | 11.17 | 27,004 | +0.30(+2.72%) |
Dec 04, 2009 | 10.81 | 10.87 | 10.70 | 10.87 | 11,640 | +0.14(+1.29%) |
Dec 03, 2009 | 10.76 | 10.79 | 10.46 | 10.73 | 21,086 | +0.04(+0.41%) |
Dec 02, 2009 | 10.51 | 10.75 | 10.51 | 10.69 | 29,837 | +0.15(+1.43%) |
Dec 01, 2009 | 10.52 | 10.68 | 10.39 | 10.54 | 12,808 | +0.01(+0.06%) |
Nov 30, 2009 | 10.43 | 10.53 | 10.32 | 10.53 | 27,381 | +0.16(+1.58%) |
Nov 27, 2009 | 10.52 | 10.59 | 10.35 | 10.37 | 9,597 | -0.33(-3.11%) |
Nov 25, 2009 | 10.65 | 10.75 | 10.60 | 10.70 | 12,697 | +0.09(+0.83%) |
Nov 24, 2009 | 10.51 | 10.61 | 10.37 | 10.61 | 17,548 | +0.08(+0.72%) |
Nov 23, 2009 | 10.54 | 10.73 | 10.41 | 10.54 | 26,810 | +0.10(+0.96%) |
Nov 20, 2009 | 10.33 | 10.49 | 10.32 | 10.44 | 15,410 | +0.13(+1.22%) |
Nov 19, 2009 | 10.42 | 10.44 | 10.26 | 10.31 | 10,599 | -0.17(-1.62%) |
Nov 18, 2009 | 10.69 | 10.72 | 10.46 | 10.48 | 8,774 | -0.21(-1.94%) |
Nov 17, 2009 | 10.79 | 10.93 | 10.50 | 10.69 | 24,200 | -0.08(-0.70%) |
Nov 16, 2009 | 10.15 | 10.80 | 10.15 | 10.76 | 20,945 | +0.62(+6.07%) |
Nov 13, 2009 | 10.22 | 10.49 | 9.771 | 10.15 | 46,461 | -0.07(-0.68%) |
Nov 12, 2009 | 10.46 | 10.71 | 10.22 | 10.22 | 36,674 | -0.25(-2.40%) |
Nov 11, 2009 | 10.85 | 10.94 | 10.46 | 10.47 | 25,781 | -0.49(-4.47%) |
Nov 10, 2009 | 10.73 | 11.00 | 10.70 | 10.96 | 32,901 | +0.14(+1.34%) |
Nov 09, 2009 | 10.31 | 10.87 | 10.26 | 10.81 | 39,597 | +0.50(+4.88%) |
Nov 06, 2009 | 10.23 | 10.32 | 10.00 | 10.31 | 22,128 | +0.16(+1.61%) |
Nov 05, 2009 | 9.840 | 10.23 | 9.840 | 10.15 | 12,570 | +0.31(+3.13%) |
Nov 04, 2009 | 10.00 | 10.14 | 9.840 | 9.840 | 22,430 | -0.16(-1.63%) |
Nov 03, 2009 | 10.02 | 10.16 | 9.903 | 10.00 | 17,883 | -0.02(-0.19%) |
Nov 02, 2009 | 10.25 | 10.27 | 9.897 | 10.02 | 44,964 | -0.17(-1.67%) |
Oct 30, 2009 | 10.08 | 10.28 | 9.991 | 10.19 | 39,761 | +0.09(+0.87%) |
Oct 29, 2009 | 10.15 | 10.32 | 10.07 | 10.10 | 27,227 | +0.04(+0.38%) |
Oct 28, 2009 | 10.48 | 10.48 | 10.07 | 10.07 | 20,981 | -0.11(-1.05%) |
Oct 27, 2009 | 10.39 | 10.51 | 10.17 | 10.17 | 15,344 | -0.23(-2.18%) |
Oct 26, 2009 | 10.56 | 10.66 | 10.32 | 10.40 | 21,021 | -0.03(-0.24%) |
Oct 23, 2009 | 10.44 | 10.65 | 10.43 | 10.43 | 16,264 | -0.06(-0.54%) |
Oct 22, 2009 | 10.56 | 10.56 | 10.42 | 10.48 | 16,829 | +0.05(+0.48%) |
Oct 21, 2009 | 10.43 | 10.58 | 10.43 | 10.43 | 22,174 | -0.14(-1.31%) |
Oct 20, 2009 | 10.52 | 10.61 | 10.48 | 10.57 | 16,528 | -0.06(-0.59%) |
Oct 19, 2009 | 10.48 | 10.64 | 10.48 | 10.63 | 10,533 | +0.20(+1.93%) |
Oct 16, 2009 | 10.39 | 10.64 | 10.37 | 10.43 | 20,638 | +0.01(+0.06%) |
Oct 15, 2009 | 10.50 | 10.72 | 10.38 | 10.43 | 28,771 | -0.12(-1.13%) |
Oct 14, 2009 | 10.63 | 10.72 | 10.47 | 10.54 | 13,042 | +0.05(+0.48%) |
Oct 13, 2009 | 10.65 | 10.78 | 10.49 | 10.49 | 16,198 | -0.14(-1.30%) |
Oct 12, 2009 | 10.70 | 10.97 | 10.63 | 10.63 | 21,926 | -0.13(-1.17%) |
Oct 09, 2009 | 10.61 | 10.78 | 10.61 | 10.76 | 6,072 | +0.08(+0.71%) |
Oct 08, 2009 | 10.68 | 10.80 | 10.68 | 10.68 | 13,573 | -0.03(-0.29%) |
Oct 07, 2009 | 10.67 | 10.88 | 10.58 | 10.71 | 25,699 | -0.14(-1.33%) |
Oct 06, 2009 | 10.80 | 10.86 | 10.48 | 10.86 | 29,606 | +0.13(+1.23%) |
Oct 05, 2009 | 10.56 | 10.75 | 10.44 | 10.73 | 19,046 | +0.01(+0.06%) |
Oct 02, 2009 | 10.44 | 10.84 | 10.44 | 10.72 | 26,631 | +0.23(+2.22%) |
Oct 01, 2009 | 10.48 | 10.92 | 10.46 | 10.49 | 38,242 | -0.09(-0.83%) |
Sep 30, 2009 | 10.70 | 10.76 | 10.41 | 10.58 | 32,664 | -0.11(-1.00%) |
Sep 29, 2009 | 10.68 | 10.75 | 10.63 | 10.68 | 21,692 | +0.06(+0.53%) |
Sep 28, 2009 | 10.76 | 10.78 | 10.54 | 10.63 | 23,644 | -0.31(-2.82%) |
Sep 25, 2009 | 10.64 | 10.97 | 10.54 | 10.93 | 62,786 | +0.32(+3.02%) |
Sep 24, 2009 | 10.76 | 11.19 | 10.51 | 10.61 | 79,485 | -0.19(-1.75%) |
Sep 23, 2009 | 10.80 | 10.87 | 10.53 | 10.80 | 30,802 | +0.02(+0.18%) |
Sep 22, 2009 | 10.75 | 10.88 | 10.72 | 10.78 | 20,768 | +0.06(+0.59%) |
Sep 21, 2009 | 10.81 | 10.84 | 10.72 | 10.72 | 8,580 | -0.04(-0.35%) |
Sep 18, 2009 | 10.89 | 10.97 | 10.76 | 10.76 | 46,028 | -0.25(-2.23%) |
Sep 17, 2009 | 11.26 | 11.26 | 10.86 | 11.00 | 29,441 | -0.21(-1.85%) |
Sep 16, 2009 | 11.01 | 11.21 | 11.01 | 11.21 | 7,889 | +0.07(+0.62%) |
Sep 15, 2009 | 11.07 | 11.22 | 11.07 | 11.14 | 7,800 | +0.05(+0.45%) |
Sep 14, 2009 | 11.00 | 11.24 | 11.00 | 11.09 | 15,630 | +0.07(+0.63%) |
Sep 11, 2009 | 11.12 | 11.15 | 11.01 | 11.02 | 4,643 | -0.14(-1.24%) |
Sep 10, 2009 | 11.12 | 11.22 | 11.00 | 11.16 | 19,173 | -0.02(-0.17%) |
Sep 09, 2009 | 11.07 | 11.27 | 11.00 | 11.18 | 28,242 | +0.05(+0.45%) |
Sep 08, 2009 | 10.91 | 11.23 | 10.87 | 11.13 | 16,045 | +0.23(+2.14%) |
Sep 04, 2009 | 10.90 | 11.00 | 10.76 | 10.90 | 18,179 | -0.05(-0.46%) |
Sep 03, 2009 | 11.07 | 11.09 | 10.62 | 10.95 | 72,424 | -0.16(-1.42%) |
Sep 02, 2009 | 10.81 | 11.29 | 10.67 | 11.10 | 101,565 | +0.26(+2.44%) |
Sep 01, 2009 | 10.94 | 11.18 | 10.69 | 10.84 | 55,735 | -0.28(-2.49%) |
Aug 31, 2009 | 10.96 | 11.29 | 10.70 | 11.12 | 26,367 | +0.11(+0.97%) |
Aug 28, 2009 | 10.91 | 11.32 | 10.73 | 11.01 | 119,008 | +0.13(+1.21%) |
Aug 27, 2009 | 10.72 | 10.98 | 10.57 | 10.88 | 31,231 | +0.06(+0.58%) |
Aug 26, 2009 | 10.86 | 10.97 | 10.54 | 10.81 | 105,674 | -0.11(-1.04%) |
Aug 25, 2009 | 10.78 | 10.97 | 10.51 | 10.93 | 82,472 | +0.30(+2.78%) |
Aug 24, 2009 | 10.93 | 11.00 | 10.59 | 10.63 | 38,609 | -0.28(-2.54%) |
Aug 21, 2009 | 10.69 | 10.91 | 10.57 | 10.91 | 31,699 | +0.43(+4.14%) |
Aug 20, 2009 | 10.51 | 10.63 | 10.46 | 10.48 | 10,690 | -0.01(-0.12%) |
Aug 19, 2009 | 10.35 | 10.67 | 10.35 | 10.49 | 21,754 | +0.13(+1.27%) |
Aug 18, 2009 | 10.17 | 10.59 | 10.13 | 10.36 | 16,185 | +0.26(+2.55%) |
Aug 17, 2009 | 10.10 | 10.21 | 10.05 | 10.10 | 36,235 | -0.07(-0.68%) |
Aug 14, 2009 | 10.32 | 10.53 | 10.13 | 10.17 | 18,745 | -0.24(-2.30%) |
Aug 13, 2009 | 10.48 | 10.66 | 10.27 | 10.41 | 26,110 | -0.08(-0.72%) |
Aug 12, 2009 | 10.26 | 10.59 | 10.26 | 10.48 | 33,949 | +0.20(+1.96%) |
Aug 11, 2009 | 10.47 | 10.61 | 10.21 | 10.28 | 20,439 | -0.38(-3.60%) |
Aug 10, 2009 | 10.41 | 10.66 | 10.26 | 10.66 | 41,308 | +0.11(+1.01%) |
Aug 07, 2009 | 10.54 | 10.65 | 10.44 | 10.56 | 15,328 | +0.21(+2.00%) |
Aug 06, 2009 | 10.53 | 10.65 | 10.35 | 10.35 | 21,212 | -0.04(-0.36%) |
Aug 05, 2009 | 10.81 | 10.81 | 10.39 | 10.39 | 11,862 | -0.45(-4.18%) |
Aug 04, 2009 | 10.88 | 10.88 | 10.70 | 10.84 | 13,930 | -0.12(-1.09%) |
Aug 03, 2009 | 10.97 | 11.11 | 10.78 | 10.96 | 34,627 | -0.16(-1.47%) |
Jul 31, 2009 | 10.81 | 11.15 | 10.81 | 11.12 | 66,393 | +0.28(+2.61%) |
Jul 30, 2009 | 10.91 | 11.20 | 10.75 | 10.84 | 30,675 | -0.07(-0.63%) |
Jul 29, 2009 | 10.88 | 11.10 | 10.85 | 10.91 | 34,547 | -0.25(-2.25%) |
Jul 28, 2009 | 11.10 | 11.31 | 10.85 | 11.16 | 115,636 | +0.14(+1.25%) |
Jul 27, 2009 | 10.80 | 11.02 | 10.69 | 11.02 | 15,251 | +0.07(+0.63%) |
Jul 24, 2009 | 11.10 | 11.10 | 10.71 | 10.95 | 12,276 | -0.15(-1.36%) |
Jul 23, 2009 | 10.56 | 11.16 | 10.56 | 11.10 | 113,561 | +0.43(+4.00%) |
Jul 22, 2009 | 10.76 | 10.85 | 10.53 | 10.68 | 12,454 | -0.01(-0.06%) |
Jul 21, 2009 | 10.53 | 10.80 | 10.49 | 10.68 | 38,372 | +0.08(+0.77%) |
Jul 20, 2009 | 10.75 | 10.75 | 10.22 | 10.60 | 25,115 | -0.09(-0.82%) |
Jul 17, 2009 | 10.87 | 10.87 | 10.63 | 10.69 | 38,935 | -0.15(-1.39%) |
Jul 16, 2009 | 10.95 | 11.00 | 10.64 | 10.84 | 45,601 | -0.24(-2.16%) |
Jul 15, 2009 | 10.78 | 11.08 | 10.51 | 11.08 | 39,150 | +0.33(+3.04%) |
Jul 14, 2009 | 10.69 | 10.87 | 10.32 | 10.75 | 58,356 | -0.10(-0.93%) |
Jul 13, 2009 | 10.29 | 10.90 | 10.12 | 10.85 | 43,872 | +0.65(+6.41%) |
Jul 10, 2009 | 9.979 | 10.26 | 9.979 | 10.20 | 12,382 | +0.01(+0.12%) |
Jul 09, 2009 | 10.29 | 10.63 | 10.08 | 10.19 | 42,328 | -0.04(-0.43%) |
Jul 08, 2009 | 10.63 | 10.88 | 10.23 | 10.23 | 33,576 | -0.41(-3.84%) |
Jul 07, 2009 | 10.35 | 11.00 | 10.24 | 10.64 | 43,466 | +0.33(+3.17%) |
Jul 06, 2009 | 10.58 | 11.41 | 10.31 | 10.31 | 61,673 | -0.18(-1.74%) |
Jul 02, 2009 | 10.61 | 10.61 | 10.20 | 10.49 | 48,761 | -0.14(-1.36%) |
Jul 01, 2009 | 9.784 | 10.67 | 9.746 | 10.64 | 56,237 | +0.62(+6.21%) |
Jun 30, 2009 | 10.08 | 10.44 | 9.740 | 10.02 | 82,687 | -0.03(-0.31%) |
Jun 29, 2009 | 10.22 | 10.37 | 9.903 | 10.05 | 53,174 | -0.29(-2.80%) |
Jun 26, 2009 | 9.790 | 10.59 | 9.667 | 10.34 | 1,550,277 | +0.61(+6.27%) |
Jun 25, 2009 | 9.570 | 9.903 | 9.256 | 9.727 | 43,363 | +0.39(+4.18%) |
Jun 24, 2009 | 9.419 | 9.425 | 9.237 | 9.337 | 17,853 | +0.00(+0.00%) |
Jun 23, 2009 | 9.237 | 9.513 | 9.224 | 9.337 | 12,807 | +0.01(+0.13%) |
Jun 22, 2009 | 9.589 | 9.589 | 9.224 | 9.325 | 28,447 | -0.29(-3.01%) |
Jun 19, 2009 | 9.375 | 9.620 | 9.237 | 9.614 | 21,559 | +0.43(+4.65%) |
Jun 18, 2009 | 9.702 | 9.702 | 9.186 | 9.186 | 23,295 | -0.52(-5.31%) |
Jun 17, 2009 | 9.155 | 9.903 | 9.054 | 9.702 | 19,949 | +0.40(+4.26%) |
Jun 16, 2009 | 9.344 | 9.469 | 9.010 | 9.306 | 30,051 | +0.19(+2.07%) |
Jun 15, 2009 | 9.451 | 9.451 | 9.117 | 9.117 | 14,418 | -0.37(-3.91%) |
Jun 12, 2009 | 9.482 | 9.866 | 9.369 | 9.488 | 27,049 | -0.01(-0.13%) |
Jun 11, 2009 | 9.557 | 9.932 | 9.501 | 9.501 | 24,450 | -0.09(-0.92%) |
Jun 10, 2009 | 9.620 | 9.862 | 9.589 | 9.589 | 17,384 | +0.00(+0.00%) |
Jun 09, 2009 | 9.683 | 9.910 | 9.539 | 9.589 | 28,482 | -0.18(-1.80%) |
Jun 08, 2009 | 9.844 | 9.903 | 9.633 | 9.765 | 15,463 | +0.09(+0.91%) |
Jun 05, 2009 | 9.740 | 9.903 | 9.658 | 9.677 | 7,792 | -0.14(-1.41%) |
Jun 04, 2009 | 9.903 | 9.903 | 9.777 | 9.815 | 13,931 | -0.03(-0.32%) |
Jun 03, 2009 | 9.746 | 9.891 | 9.664 | 9.847 | 5,523 | +0.16(+1.62%) |
Jun 02, 2009 | 9.790 | 9.886 | 9.545 | 9.689 | 13,694 | -0.13(-1.28%) |