Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.880 | 10.09 | 9.700 | 9.880 | 269,132 | -0.02(-0.20%) |
May 27, 2010 | 9.880 | 9.990 | 9.660 | 9.900 | 342,850 | +0.34(+3.56%) |
May 26, 2010 | 9.560 | 10.04 | 8.720 | 9.560 | 1,414 | +1.06(+12.47%) |
May 25, 2010 | 8.240 | 8.500 | 7.920 | 8.500 | 1,000 | +0.07(+0.83%) |
May 24, 2010 | 8.610 | 8.720 | 8.390 | 8.430 | 329,827 | -0.18(-2.09%) |
May 21, 2010 | 8.360 | 8.710 | 8.360 | 8.610 | 392,952 | +0.07(+0.82%) |
May 20, 2010 | 8.670 | 8.870 | 8.540 | 8.540 | 361,038 | -0.64(-6.97%) |
May 19, 2010 | 9.380 | 9.460 | 9.050 | 9.180 | 289,435 | -0.26(-2.75%) |
May 18, 2010 | 9.930 | 9.970 | 9.390 | 9.440 | 3,700 | -0.31(-3.18%) |
May 17, 2010 | 9.710 | 9.780 | 9.250 | 9.750 | 419,012 | +0.07(+0.72%) |
May 14, 2010 | 9.680 | 9.990 | 9.580 | 9.680 | 242,036 | -0.40(-3.97%) |
May 13, 2010 | 10.17 | 10.27 | 10.00 | 10.08 | 222,424 | -0.10(-0.98%) |
May 12, 2010 | 9.900 | 10.21 | 9.830 | 10.18 | 434,391 | +0.35(+3.56%) |
May 11, 2010 | 9.850 | 10.01 | 9.760 | 9.830 | 388,322 | +0.07(+0.72%) |
May 10, 2010 | 9.640 | 9.810 | 9.630 | 9.760 | 313,956 | +0.46(+4.95%) |
May 07, 2010 | 9.950 | 10.01 | 9.230 | 9.300 | 565,292 | -0.66(-6.63%) |
May 06, 2010 | 9.990 | 10.38 | 9.240 | 9.960 | 481,051 | -0.13(-1.29%) |
May 05, 2010 | 10.38 | 10.60 | 10.03 | 10.09 | 281,614 | -0.59(-5.52%) |
May 04, 2010 | 10.84 | 10.84 | 10.49 | 10.68 | 304,478 | -0.26(-2.38%) |
May 03, 2010 | 10.70 | 10.95 | 10.70 | 10.94 | 203,584 | +0.32(+3.01%) |
Apr 30, 2010 | 11.10 | 11.38 | 10.62 | 10.62 | 228,219 | -0.51(-4.58%) |
Apr 29, 2010 | 10.77 | 11.13 | 10.71 | 11.13 | 184,818 | +0.43(+4.02%) |
Apr 28, 2010 | 10.51 | 10.83 | 10.51 | 10.70 | 213,491 | +0.25(+2.39%) |
Apr 27, 2010 | 10.78 | 10.96 | 10.36 | 10.45 | 306,443 | -0.35(-3.24%) |
Apr 26, 2010 | 10.72 | 10.97 | 10.72 | 10.80 | 317,950 | +0.01(+0.09%) |
Apr 23, 2010 | 10.55 | 10.81 | 10.45 | 10.79 | 325,363 | +0.20(+1.89%) |
Apr 22, 2010 | 10.45 | 10.61 | 10.27 | 10.59 | 191,786 | +0.01(+0.09%) |
Apr 21, 2010 | 10.17 | 10.62 | 10.17 | 10.58 | 268,862 | +0.36(+3.52%) |
Apr 20, 2010 | 9.940 | 10.23 | 9.870 | 10.22 | 265,762 | +0.29(+2.92%) |
Apr 19, 2010 | 9.960 | 10.18 | 9.690 | 9.930 | 173,518 | -0.11(-1.10%) |
Apr 16, 2010 | 9.940 | 10.08 | 9.860 | 10.04 | 336,891 | +0.11(+1.11%) |
Apr 15, 2010 | 9.850 | 9.940 | 9.730 | 9.930 | 156,007 | +0.12(+1.22%) |
Apr 14, 2010 | 9.570 | 9.840 | 9.460 | 9.810 | 135,911 | +0.32(+3.37%) |
Apr 13, 2010 | 9.770 | 9.770 | 9.380 | 9.490 | 158,344 | -0.29(-2.97%) |
Apr 12, 2010 | 9.890 | 9.910 | 9.750 | 9.780 | 239,698 | -0.07(-0.71%) |
Apr 09, 2010 | 9.620 | 9.900 | 9.620 | 9.850 | 174,585 | +0.20(+2.07%) |
Apr 08, 2010 | 9.420 | 9.670 | 9.250 | 9.650 | 230,517 | +0.22(+2.33%) |
Apr 07, 2010 | 9.490 | 9.660 | 9.360 | 9.430 | 210,520 | -0.12(-1.26%) |
Apr 06, 2010 | 9.460 | 9.630 | 9.460 | 9.550 | 281,869 | +0.05(+0.53%) |
Apr 05, 2010 | 9.180 | 9.510 | 9.160 | 9.500 | 200,699 | +0.34(+3.71%) |
Apr 01, 2010 | 8.850 | 9.160 | 9.160 | 9.160 | 174,200 | +0.39(+4.45%) |
Mar 31, 2010 | 8.890 | 9.250 | 8.770 | 8.770 | 396,774 | -0.19(-2.12%) |
Mar 30, 2010 | 9.050 | 9.130 | 8.890 | 8.960 | 177,662 | -0.04(-0.44%) |
Mar 29, 2010 | 8.930 | 9.040 | 8.800 | 9.000 | 216,359 | +0.09(+1.01%) |
Mar 26, 2010 | 8.940 | 9.110 | 8.820 | 8.910 | 150,930 | -0.03(-0.34%) |
Mar 25, 2010 | 9.180 | 9.310 | 8.920 | 8.940 | 151,498 | -0.19(-2.08%) |
Mar 24, 2010 | 9.300 | 9.370 | 9.090 | 9.130 | 256,730 | -0.20(-2.14%) |
Mar 23, 2010 | 9.290 | 9.370 | 9.150 | 9.330 | 239,237 | +0.05(+0.54%) |
Mar 22, 2010 | 9.080 | 9.300 | 9.070 | 9.280 | 205,378 | +0.09(+0.98%) |
Mar 19, 2010 | 8.800 | 9.200 | 8.770 | 9.190 | 599,632 | +0.45(+5.15%) |
Mar 18, 2010 | 8.770 | 8.830 | 8.610 | 8.740 | 181,971 | -0.06(-0.68%) |
Mar 17, 2010 | 8.840 | 8.970 | 8.781 | 8.800 | 118,958 | +0.01(+0.11%) |
Mar 16, 2010 | 8.870 | 8.930 | 8.730 | 8.790 | 167,680 | -0.05(-0.57%) |
Mar 15, 2010 | 8.810 | 8.860 | 8.800 | 8.840 | 123,336 | -0.17(-1.89%) |
Mar 12, 2010 | 8.520 | 9.190 | 8.520 | 9.010 | 627,445 | +0.51(+6.00%) |
Mar 11, 2010 | 8.490 | 8.640 | 8.350 | 8.500 | 473,837 | -0.23(-2.63%) |
Mar 10, 2010 | 8.720 | 8.805 | 8.520 | 8.730 | 483,356 | -0.02(-0.23%) |
Mar 09, 2010 | 8.750 | 9.060 | 8.690 | 8.750 | 1,057,520 | -0.07(-0.79%) |
Mar 08, 2010 | 8.650 | 8.850 | 8.650 | 8.820 | 212,218 | +0.09(+1.03%) |
Mar 05, 2010 | 8.600 | 8.736 | 8.580 | 8.730 | 312,161 | +0.13(+1.51%) |
Mar 04, 2010 | 8.810 | 8.900 | 8.530 | 8.600 | 510,888 | -0.17(-1.94%) |
Mar 03, 2010 | 8.820 | 8.820 | 8.470 | 8.770 | 772,894 | -0.06(-0.69%) |
Mar 02, 2010 | 8.840 | 9.020 | 8.800 | 8.831 | 753,062 | -0.02(-0.21%) |
Mar 01, 2010 | 8.970 | 8.990 | 8.600 | 8.850 | 590,936 | -0.18(-1.99%) |
Feb 26, 2010 | 9.100 | 9.150 | 8.890 | 9.030 | 198,978 | -0.09(-0.99%) |
Feb 25, 2010 | 9.190 | 9.190 | 8.770 | 9.120 | 728,520 | -0.19(-2.04%) |
Feb 24, 2010 | 8.450 | 9.710 | 8.310 | 9.310 | 1,626,028 | +1.08(+13.12%) |
Feb 23, 2010 | 8.690 | 8.770 | 8.140 | 8.230 | 948,892 | -0.53(-6.05%) |
Feb 22, 2010 | 8.650 | 8.760 | 8.450 | 8.760 | 304,396 | +0.15(+1.74%) |
Feb 19, 2010 | 8.460 | 8.700 | 8.420 | 8.610 | 316,161 | +0.14(+1.65%) |
Feb 18, 2010 | 8.300 | 8.490 | 8.200 | 8.470 | 514,314 | +0.19(+2.29%) |
Feb 17, 2010 | 8.090 | 8.360 | 8.030 | 8.280 | 364,993 | +0.24(+2.99%) |
Feb 16, 2010 | 7.980 | 8.140 | 7.930 | 8.040 | 635,693 | +0.13(+1.64%) |
Feb 12, 2010 | 7.860 | 7.910 | 7.910 | 7.910 | 583,500 | -0.02(-0.25%) |
Feb 11, 2010 | 7.740 | 7.950 | 7.720 | 7.930 | 546,844 | +0.18(+2.32%) |
Feb 10, 2010 | 7.790 | 7.970 | 7.730 | 7.750 | 354,816 | -0.10(-1.27%) |
Feb 09, 2010 | 7.920 | 8.000 | 7.770 | 7.850 | 210,267 | -0.07(-0.82%) |
Feb 08, 2010 | 7.970 | 7.990 | 7.770 | 7.915 | 291,641 | -0.10(-1.31%) |
Feb 05, 2010 | 8.000 | 8.060 | 7.750 | 8.020 | 249,055 | +0.02(+0.25%) |
Feb 04, 2010 | 8.000 | 8.130 | 7.960 | 8.000 | 282,934 | -0.10(-1.23%) |
Feb 03, 2010 | 8.130 | 8.240 | 8.020 | 8.100 | 160,091 | -0.10(-1.22%) |
Feb 02, 2010 | 8.160 | 8.300 | 8.070 | 8.200 | 222,789 | +0.00(+0.00%) |
Feb 01, 2010 | 8.240 | 8.240 | 8.020 | 8.200 | 211,047 | +0.03(+0.37%) |
Jan 29, 2010 | 8.280 | 8.390 | 8.160 | 8.170 | 300,793 | -0.06(-0.73%) |
Jan 28, 2010 | 8.360 | 8.400 | 8.230 | 8.230 | 311,282 | -0.14(-1.67%) |
Jan 27, 2010 | 8.270 | 8.400 | 8.180 | 8.370 | 163,287 | +0.02(+0.24%) |
Jan 26, 2010 | 8.330 | 8.580 | 8.300 | 8.350 | 190,012 | -0.04(-0.48%) |
Jan 25, 2010 | 8.460 | 8.510 | 8.360 | 8.390 | 220,756 | -0.04(-0.47%) |
Jan 22, 2010 | 8.720 | 8.790 | 8.340 | 8.430 | 306,879 | -0.28(-3.21%) |
Jan 21, 2010 | 8.870 | 9.030 | 8.660 | 8.710 | 372,025 | -0.11(-1.25%) |
Jan 20, 2010 | 9.100 | 9.100 | 8.730 | 8.820 | 325,068 | -0.35(-3.82%) |
Jan 19, 2010 | 8.780 | 9.200 | 8.730 | 9.170 | 342,001 | +0.46(+5.28%) |
Jan 15, 2010 | 9.150 | 8.710 | 8.710 | 8.710 | 452,400 | -0.40(-4.39%) |
Jan 14, 2010 | 8.860 | 9.160 | 8.820 | 9.110 | 315,380 | +0.19(+2.13%) |
Jan 13, 2010 | 8.650 | 8.960 | 8.500 | 8.920 | 271,383 | +0.32(+3.72%) |
Jan 12, 2010 | 8.620 | 8.630 | 8.480 | 8.600 | 361,644 | -0.08(-0.92%) |
Jan 11, 2010 | 8.720 | 8.770 | 8.610 | 8.680 | 141,049 | +0.01(+0.12%) |
Jan 08, 2010 | 8.750 | 8.780 | 8.600 | 8.670 | 227,048 | -0.15(-1.70%) |
Jan 07, 2010 | 8.530 | 8.835 | 8.505 | 8.820 | 232,833 | +0.26(+3.04%) |
Jan 06, 2010 | 8.230 | 8.620 | 8.230 | 8.560 | 404,153 | +0.27(+3.26%) |
Jan 05, 2010 | 8.320 | 8.380 | 8.200 | 8.290 | 221,991 | -0.02(-0.24%) |
Jan 04, 2010 | 8.130 | 8.360 | 8.130 | 8.310 | 238,618 | +0.28(+3.49%) |
Dec 31, 2009 | 8.210 | 8.030 | 8.030 | 8.030 | 329,500 | -0.21(-2.55%) |
Dec 30, 2009 | 8.220 | 8.300 | 8.150 | 8.240 | 204,784 | +0.04(+0.49%) |
Dec 29, 2009 | 8.210 | 8.310 | 8.150 | 8.200 | 210,158 | +0.04(+0.49%) |
Dec 28, 2009 | 8.350 | 8.350 | 8.090 | 8.160 | 288,623 | -0.19(-2.28%) |
Dec 24, 2009 | 8.240 | 8.510 | 8.200 | 8.350 | 130,965 | +0.15(+1.83%) |
Dec 23, 2009 | 8.120 | 8.310 | 8.100 | 8.200 | 270,327 | +0.10(+1.23%) |
Dec 22, 2009 | 8.240 | 8.240 | 7.920 | 8.100 | 746,298 | -0.38(-4.48%) |
Dec 21, 2009 | 8.170 | 8.500 | 8.160 | 8.480 | 366,985 | +0.39(+4.82%) |
Dec 18, 2009 | 8.500 | 8.670 | 8.090 | 8.090 | 4,430,290 | -0.43(-5.05%) |
Dec 17, 2009 | 8.420 | 8.570 | 8.280 | 8.520 | 300,771 | +0.07(+0.89%) |
Dec 16, 2009 | 8.300 | 8.570 | 8.265 | 8.445 | 446,902 | +0.22(+2.74%) |
Dec 15, 2009 | 8.210 | 8.430 | 8.160 | 8.220 | 266,287 | -0.10(-1.20%) |
Dec 14, 2009 | 8.300 | 8.370 | 8.270 | 8.320 | 312,474 | -0.05(-0.60%) |
Dec 11, 2009 | 8.250 | 8.380 | 8.080 | 8.370 | 234,146 | +0.15(+1.82%) |
Dec 10, 2009 | 8.290 | 8.400 | 8.110 | 8.220 | 244,119 | -0.03(-0.36%) |
Dec 09, 2009 | 8.100 | 8.300 | 8.010 | 8.250 | 353,331 | +0.11(+1.35%) |
Dec 08, 2009 | 8.100 | 8.205 | 7.950 | 8.140 | 586,651 | -0.14(-1.69%) |
Dec 07, 2009 | 8.330 | 8.430 | 8.160 | 8.280 | 213,934 | -0.09(-1.08%) |
Dec 04, 2009 | 8.190 | 8.460 | 8.070 | 8.370 | 407,521 | +0.45(+5.68%) |
Dec 03, 2009 | 8.030 | 8.120 | 7.900 | 7.920 | 491,332 | -0.11(-1.37%) |
Dec 02, 2009 | 8.100 | 8.180 | 7.870 | 8.030 | 838,436 | -0.23(-2.78%) |
Dec 01, 2009 | 7.980 | 8.260 | 7.940 | 8.260 | 946,071 | +0.47(+6.03%) |
Nov 30, 2009 | 7.850 | 7.890 | 7.710 | 7.790 | 481,648 | -0.08(-1.02%) |
Nov 27, 2009 | 7.540 | 8.249 | 7.500 | 7.870 | 317,880 | +0.08(+1.03%) |
Nov 25, 2009 | 8.550 | 8.550 | 7.710 | 7.790 | 886,311 | -0.81(-9.42%) |
Nov 24, 2009 | 8.200 | 8.940 | 8.190 | 8.600 | 1,187,398 | -0.01(-0.12%) |
Nov 23, 2009 | 9.190 | 9.290 | 8.570 | 8.610 | 1,245,486 | -0.38(-4.23%) |
Nov 20, 2009 | 9.440 | 9.700 | 8.860 | 8.990 | 666,128 | -0.55(-5.77%) |
Nov 19, 2009 | 9.870 | 9.950 | 9.510 | 9.540 | 338,857 | -0.46(-4.60%) |
Nov 18, 2009 | 10.47 | 10.58 | 9.970 | 10.00 | 332,060 | -0.52(-4.94%) |
Nov 17, 2009 | 10.75 | 10.89 | 10.48 | 10.52 | 307,729 | -0.34(-3.13%) |
Nov 16, 2009 | 10.35 | 10.97 | 10.28 | 10.86 | 198,496 | +0.66(+6.47%) |
Nov 13, 2009 | 10.07 | 10.37 | 9.950 | 10.20 | 158,334 | +0.07(+0.69%) |
Nov 12, 2009 | 10.68 | 10.68 | 10.10 | 10.13 | 267,831 | -0.45(-4.25%) |
Nov 11, 2009 | 10.52 | 10.74 | 10.39 | 10.58 | 150,632 | +0.18(+1.73%) |
Nov 10, 2009 | 10.77 | 10.86 | 10.14 | 10.40 | 185,930 | -0.47(-4.32%) |
Nov 09, 2009 | 10.66 | 10.88 | 10.56 | 10.87 | 111,460 | +0.32(+3.03%) |
Nov 06, 2009 | 10.51 | 10.80 | 10.38 | 10.55 | 167,534 | -0.12(-1.12%) |
Nov 05, 2009 | 10.06 | 10.68 | 10.06 | 10.67 | 230,732 | +0.74(+7.45%) |
Nov 04, 2009 | 10.36 | 10.40 | 9.890 | 9.930 | 236,914 | -0.25(-2.46%) |
Nov 03, 2009 | 9.630 | 10.21 | 9.520 | 10.18 | 245,797 | +0.43(+4.41%) |
Nov 02, 2009 | 9.900 | 10.17 | 9.450 | 9.750 | 218,908 | -0.13(-1.32%) |
Oct 30, 2009 | 10.33 | 10.40 | 9.730 | 9.880 | 320,095 | -0.54(-5.18%) |
Oct 29, 2009 | 10.16 | 10.95 | 10.14 | 10.42 | 330,928 | +0.34(+3.37%) |
Oct 28, 2009 | 10.56 | 10.70 | 10.03 | 10.08 | 719,972 | -0.54(-5.08%) |
Oct 27, 2009 | 10.49 | 10.85 | 10.25 | 10.62 | 247,722 | +0.21(+2.02%) |
Oct 26, 2009 | 10.64 | 11.11 | 10.37 | 10.41 | 281,033 | -0.18(-1.70%) |
Oct 23, 2009 | 10.78 | 10.83 | 10.55 | 10.59 | 234,085 | -0.77(-6.78%) |
Oct 22, 2009 | 11.10 | 11.48 | 10.57 | 11.36 | 209,446 | +0.28(+2.53%) |
Oct 21, 2009 | 11.17 | 11.77 | 11.05 | 11.08 | 259,770 | -0.09(-0.81%) |
Oct 20, 2009 | 11.02 | 11.33 | 11.01 | 11.17 | 251,057 | -0.67(-5.66%) |
Oct 19, 2009 | 11.92 | 12.06 | 11.67 | 11.84 | 203,830 | +0.00(+0.00%) |
Oct 16, 2009 | 11.99 | 12.00 | 11.56 | 11.84 | 225,776 | -0.19(-1.58%) |
Oct 15, 2009 | 12.19 | 12.29 | 11.87 | 12.03 | 154,795 | -0.25(-2.04%) |
Oct 14, 2009 | 12.12 | 12.30 | 11.98 | 12.28 | 125,496 | +0.30(+2.50%) |
Oct 13, 2009 | 12.16 | 12.21 | 11.71 | 11.98 | 193,355 | -0.23(-1.88%) |
Oct 12, 2009 | 12.64 | 12.65 | 12.19 | 12.21 | 124,705 | +0.06(+0.49%) |
Oct 09, 2009 | 12.18 | 12.44 | 11.98 | 12.15 | 233,920 | -0.10(-0.82%) |
Oct 08, 2009 | 12.28 | 12.64 | 12.23 | 12.25 | 144,190 | +0.03(+0.25%) |
Oct 07, 2009 | 12.42 | 12.63 | 12.20 | 12.22 | 167,981 | -0.21(-1.69%) |
Oct 06, 2009 | 12.37 | 12.53 | 12.17 | 12.43 | 177,477 | +0.27(+2.22%) |
Oct 05, 2009 | 11.76 | 12.21 | 11.47 | 12.16 | 276,572 | +0.59(+5.10%) |
Oct 02, 2009 | 11.35 | 11.85 | 11.29 | 11.57 | 282,561 | +0.02(+0.17%) |
Oct 01, 2009 | 12.30 | 12.32 | 11.54 | 11.55 | 260,268 | -0.75(-6.10%) |
Sep 30, 2009 | 12.52 | 12.71 | 12.27 | 12.30 | 407,383 | -0.22(-1.76%) |
Sep 29, 2009 | 12.45 | 12.74 | 12.31 | 12.52 | 275,102 | +0.03(+0.24%) |
Sep 28, 2009 | 12.27 | 12.69 | 12.02 | 12.49 | 269,689 | +0.34(+2.80%) |
Sep 25, 2009 | 12.35 | 12.44 | 12.08 | 12.15 | 173,366 | -0.19(-1.54%) |
Sep 24, 2009 | 12.96 | 13.10 | 12.16 | 12.34 | 268,674 | -0.62(-4.78%) |
Sep 23, 2009 | 13.39 | 13.39 | 12.94 | 12.96 | 226,818 | -0.35(-2.63%) |
Sep 22, 2009 | 13.61 | 13.74 | 13.07 | 13.31 | 172,934 | -0.14(-1.04%) |
Sep 21, 2009 | 13.79 | 13.79 | 13.41 | 13.45 | 184,080 | -0.43(-3.10%) |
Sep 18, 2009 | 13.15 | 13.93 | 13.14 | 13.88 | 430,682 | +0.81(+6.20%) |
Sep 17, 2009 | 13.03 | 13.46 | 12.86 | 13.07 | 141,097 | -0.01(-0.08%) |
Sep 16, 2009 | 12.99 | 13.25 | 12.89 | 13.08 | 137,013 | +0.11(+0.85%) |
Sep 15, 2009 | 12.83 | 13.08 | 12.82 | 12.97 | 172,928 | +0.09(+0.70%) |
Sep 14, 2009 | 12.62 | 12.95 | 12.55 | 12.88 | 184,551 | +0.14(+1.10%) |
Sep 11, 2009 | 13.04 | 13.18 | 12.50 | 12.74 | 206,414 | -0.23(-1.77%) |
Sep 10, 2009 | 12.78 | 13.00 | 12.50 | 12.97 | 163,463 | +0.22(+1.73%) |
Sep 09, 2009 | 12.39 | 13.07 | 12.39 | 12.75 | 259,059 | +0.32(+2.57%) |
Sep 08, 2009 | 12.30 | 12.50 | 12.24 | 12.43 | 169,985 | +0.22(+1.80%) |
Sep 04, 2009 | 12.10 | 12.30 | 11.85 | 12.21 | 182,475 | +0.02(+0.16%) |
Sep 03, 2009 | 11.61 | 12.30 | 11.57 | 12.19 | 424,604 | +0.65(+5.63%) |
Sep 02, 2009 | 11.55 | 11.91 | 11.45 | 11.54 | 777,724 | -0.09(-0.77%) |
Sep 01, 2009 | 11.47 | 12.55 | 11.44 | 11.63 | 914,134 | +0.41(+3.65%) |
Aug 31, 2009 | 11.40 | 11.50 | 11.18 | 11.22 | 385,474 | -0.30(-2.60%) |
Aug 28, 2009 | 11.81 | 11.94 | 11.26 | 11.52 | 408,303 | -0.21(-1.79%) |
Aug 27, 2009 | 12.38 | 12.44 | 11.51 | 11.73 | 903,504 | -0.51(-4.17%) |
Aug 26, 2009 | 14.08 | 14.08 | 11.96 | 12.24 | 1,268,344 | -1.94(-13.68%) |
Aug 25, 2009 | 14.33 | 14.37 | 14.02 | 14.18 | 405,259 | +0.02(+0.14%) |
Aug 24, 2009 | 14.11 | 14.46 | 14.10 | 14.16 | 166,045 | +0.08(+0.57%) |
Aug 21, 2009 | 14.17 | 14.59 | 13.80 | 14.08 | 320,130 | +0.09(+0.64%) |
Aug 20, 2009 | 13.47 | 14.00 | 13.46 | 13.99 | 141,252 | +0.53(+3.94%) |
Aug 19, 2009 | 13.06 | 13.54 | 12.83 | 13.46 | 233,825 | +0.33(+2.51%) |
Aug 18, 2009 | 12.96 | 13.20 | 12.75 | 13.13 | 193,731 | +0.59(+4.69%) |
Aug 17, 2009 | 12.69 | 13.00 | 12.50 | 12.54 | 184,743 | -0.56(-4.26%) |
Aug 14, 2009 | 13.64 | 13.64 | 12.66 | 13.10 | 209,802 | -0.50(-3.68%) |
Aug 13, 2009 | 13.88 | 13.99 | 13.39 | 13.60 | 156,015 | -0.22(-1.59%) |
Aug 12, 2009 | 13.62 | 14.15 | 13.53 | 13.82 | 216,860 | +0.25(+1.84%) |
Aug 11, 2009 | 13.79 | 13.86 | 13.48 | 13.57 | 174,623 | -0.27(-1.95%) |
Aug 10, 2009 | 13.74 | 14.07 | 13.64 | 13.84 | 176,810 | -0.02(-0.14%) |
Aug 07, 2009 | 13.79 | 14.07 | 13.64 | 13.86 | 192,465 | +0.36(+2.67%) |
Aug 06, 2009 | 13.47 | 13.62 | 13.16 | 13.50 | 305,622 | +0.07(+0.52%) |
Aug 05, 2009 | 12.84 | 13.50 | 12.82 | 13.43 | 292,735 | +0.45(+3.47%) |
Aug 04, 2009 | 12.86 | 13.15 | 12.72 | 12.98 | 131,875 | +0.00(+0.00%) |
Aug 03, 2009 | 12.76 | 13.11 | 12.63 | 12.98 | 212,317 | +0.25(+1.96%) |
Jul 31, 2009 | 12.63 | 12.98 | 12.55 | 12.73 | 356,000 | +0.12(+0.95%) |
Jul 30, 2009 | 12.09 | 12.62 | 12.03 | 12.61 | 291,629 | +0.77(+6.50%) |
Jul 29, 2009 | 11.67 | 12.12 | 11.41 | 11.84 | 303,151 | +0.08(+0.68%) |
Jul 28, 2009 | 11.84 | 11.93 | 11.36 | 11.76 | 238,980 | -0.28(-2.33%) |
Jul 27, 2009 | 11.95 | 12.47 | 11.95 | 12.04 | 274,786 | -0.06(-0.50%) |
Jul 24, 2009 | 12.04 | 12.34 | 11.80 | 12.10 | 473 | -0.02(-0.17%) |
Jul 23, 2009 | 11.63 | 12.48 | 11.50 | 12.12 | 268,567 | +0.51(+4.39%) |
Jul 22, 2009 | 11.89 | 11.95 | 11.29 | 11.61 | 264,810 | -0.32(-2.68%) |
Jul 21, 2009 | 12.25 | 12.31 | 11.85 | 11.93 | 177,370 | -0.14(-1.16%) |
Jul 20, 2009 | 11.85 | 12.25 | 11.74 | 12.07 | 214,400 | +0.30(+2.55%) |
Jul 17, 2009 | 11.85 | 12.00 | 11.40 | 11.77 | 211,675 | -0.04(-0.34%) |
Jul 16, 2009 | 11.35 | 11.86 | 11.25 | 11.81 | 261,573 | +0.45(+3.96%) |
Jul 15, 2009 | 11.52 | 11.52 | 11.20 | 11.36 | 381,656 | +0.04(+0.35%) |
Jul 14, 2009 | 10.90 | 11.39 | 10.86 | 11.32 | 294,657 | +0.43(+3.95%) |
Jul 13, 2009 | 10.66 | 11.04 | 10.63 | 10.89 | 288,432 | +0.11(+1.02%) |
Jul 10, 2009 | 10.49 | 10.93 | 10.42 | 10.78 | 120,351 | +0.15(+1.41%) |
Jul 09, 2009 | 10.66 | 11.03 | 10.51 | 10.63 | 261,515 | +0.08(+0.76%) |
Jul 08, 2009 | 10.64 | 10.64 | 10.04 | 10.55 | 415,062 | +0.05(+0.48%) |
Jul 07, 2009 | 11.51 | 11.74 | 10.44 | 10.50 | 416,901 | -1.00(-8.70%) |
Jul 06, 2009 | 10.91 | 11.57 | 10.55 | 11.50 | 480,595 | +0.76(+7.08%) |
Jul 02, 2009 | 11.45 | 11.45 | 10.74 | 10.74 | 213,084 | -0.82(-7.09%) |
Jul 01, 2009 | 11.17 | 11.90 | 11.15 | 11.56 | 237,212 | +0.49(+4.43%) |
Jun 30, 2009 | 11.34 | 11.62 | 10.89 | 11.07 | 508,702 | -0.35(-3.06%) |
Jun 29, 2009 | 11.54 | 11.66 | 11.25 | 11.42 | 290,676 | -0.11(-0.95%) |
Jun 26, 2009 | 11.33 | 11.77 | 11.24 | 11.53 | 569,042 | +0.14(+1.23%) |
Jun 25, 2009 | 11.25 | 11.42 | 11.16 | 11.39 | 492,643 | +0.71(+6.65%) |
Jun 24, 2009 | 10.87 | 11.09 | 10.57 | 10.68 | 406,350 | -0.07(-0.65%) |
Jun 23, 2009 | 11.03 | 11.12 | 10.64 | 10.75 | 462,429 | -0.32(-2.89%) |
Jun 22, 2009 | 11.39 | 11.40 | 11.01 | 11.07 | 457,788 | -0.41(-3.57%) |
Jun 19, 2009 | 11.18 | 11.58 | 10.96 | 11.48 | 610,505 | +0.40(+3.61%) |
Jun 18, 2009 | 11.42 | 11.47 | 10.91 | 11.08 | 238,283 | -0.38(-3.32%) |
Jun 17, 2009 | 11.11 | 11.69 | 10.85 | 11.46 | 436,762 | +0.37(+3.34%) |
Jun 16, 2009 | 11.03 | 11.60 | 11.03 | 11.09 | 445,857 | +0.06(+0.54%) |
Jun 15, 2009 | 11.39 | 11.54 | 10.88 | 11.03 | 299,666 | -0.54(-4.67%) |
Jun 12, 2009 | 11.77 | 11.77 | 11.45 | 11.57 | 277,614 | -0.30(-2.53%) |
Jun 11, 2009 | 11.78 | 12.18 | 11.71 | 11.87 | 459,793 | +0.21(+1.80%) |
Jun 10, 2009 | 12.01 | 12.19 | 11.35 | 11.66 | 485,019 | -0.29(-2.43%) |
Jun 09, 2009 | 11.87 | 12.10 | 11.69 | 11.95 | 282,196 | +0.01(+0.08%) |
Jun 08, 2009 | 11.80 | 12.14 | 11.59 | 11.94 | 362,400 | -0.19(-1.57%) |
Jun 05, 2009 | 12.04 | 12.19 | 11.80 | 12.13 | 322,875 | +0.08(+0.66%) |
Jun 04, 2009 | 11.56 | 12.10 | 11.56 | 12.05 | 565,624 | +0.42(+3.61%) |
Jun 03, 2009 | 11.74 | 11.89 | 11.16 | 11.63 | 460,380 | -0.24(-2.02%) |
Jun 02, 2009 | 12.13 | 12.26 | 11.63 | 11.87 | 1,210,829 | -0.39(-3.18%) |