Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.650 | 7.635 | 7.228 | 7.310 | 419,543 | -0.34(-4.44%) |
May 27, 2010 | 7.520 | 7.680 | 7.470 | 7.650 | 237,013 | +0.28(+3.80%) |
May 26, 2010 | 7.540 | 7.790 | 7.360 | 7.370 | 319,568 | -0.13(-1.73%) |
May 25, 2010 | 7.270 | 7.510 | 7.200 | 7.500 | 384,513 | +0.03(+0.40%) |
May 24, 2010 | 7.730 | 7.870 | 7.450 | 7.470 | 277,968 | -0.32(-4.11%) |
May 21, 2010 | 7.360 | 7.990 | 7.200 | 7.790 | 603,213 | +0.28(+3.73%) |
May 20, 2010 | 7.490 | 7.780 | 7.380 | 7.510 | 615,509 | -0.48(-6.01%) |
May 19, 2010 | 8.050 | 8.130 | 7.750 | 7.990 | 602,960 | -0.16(-1.96%) |
May 18, 2010 | 8.500 | 8.600 | 8.110 | 8.150 | 284,863 | -0.28(-3.32%) |
May 17, 2010 | 8.190 | 8.460 | 7.960 | 8.430 | 521,155 | +0.18(+2.18%) |
May 14, 2010 | 8.550 | 8.720 | 8.110 | 8.250 | 519,974 | -0.34(-3.96%) |
May 13, 2010 | 8.950 | 9.070 | 8.550 | 8.590 | 593,538 | -0.37(-4.13%) |
May 12, 2010 | 8.570 | 9.040 | 8.440 | 8.960 | 1,279,485 | +0.41(+4.80%) |
May 11, 2010 | 8.610 | 8.750 | 8.260 | 8.550 | 970,058 | +0.16(+1.91%) |
May 10, 2010 | 8.400 | 8.470 | 8.010 | 8.390 | 938,000 | +0.44(+5.53%) |
May 07, 2010 | 8.050 | 8.400 | 7.890 | 7.950 | 967,502 | -0.16(-1.97%) |
May 06, 2010 | 8.220 | 8.770 | 7.620 | 8.110 | 1,489,687 | -0.12(-1.46%) |
May 05, 2010 | 8.110 | 8.360 | 7.050 | 8.230 | 1,518,270 | -0.29(-3.40%) |
May 04, 2010 | 8.940 | 9.070 | 8.350 | 8.520 | 1,486,250 | -0.30(-3.40%) |
May 03, 2010 | 8.420 | 9.020 | 8.350 | 8.820 | 1,013,705 | +0.43(+5.06%) |
Apr 30, 2010 | 8.740 | 8.960 | 7.970 | 8.395 | 1,146,935 | -0.37(-4.17%) |
Apr 29, 2010 | 9.000 | 9.090 | 8.660 | 8.760 | 3,137,099 | -0.85(-8.84%) |
Apr 28, 2010 | 9.760 | 9.851 | 9.380 | 9.610 | 948,256 | -0.08(-0.83%) |
Apr 27, 2010 | 10.04 | 10.20 | 9.600 | 9.690 | 1,238,926 | -0.35(-3.49%) |
Apr 26, 2010 | 10.46 | 10.46 | 10.03 | 10.04 | 741,582 | -0.39(-3.74%) |
Apr 23, 2010 | 10.88 | 10.89 | 10.41 | 10.43 | 473,437 | -0.40(-3.69%) |
Apr 22, 2010 | 10.78 | 10.90 | 10.52 | 10.83 | 506,173 | -0.06(-0.55%) |
Apr 21, 2010 | 10.86 | 11.01 | 10.77 | 10.89 | 369,301 | +0.01(+0.09%) |
Apr 20, 2010 | 10.83 | 11.06 | 10.60 | 10.88 | 450,210 | +0.05(+0.46%) |
Apr 19, 2010 | 10.66 | 10.86 | 10.61 | 10.83 | 460,127 | +0.15(+1.40%) |
Apr 16, 2010 | 11.04 | 11.20 | 10.50 | 10.68 | 692,522 | -0.40(-3.61%) |
Apr 15, 2010 | 11.25 | 11.40 | 10.95 | 11.08 | 367,178 | -0.14(-1.25%) |
Apr 14, 2010 | 11.10 | 11.22 | 10.95 | 11.22 | 296,478 | +0.15(+1.36%) |
Apr 13, 2010 | 10.92 | 11.19 | 10.91 | 11.07 | 270,689 | +0.11(+1.00%) |
Apr 12, 2010 | 11.34 | 11.46 | 10.89 | 10.96 | 296,118 | -0.35(-3.09%) |
Apr 09, 2010 | 11.38 | 11.55 | 11.28 | 11.31 | 202,705 | -0.12(-1.05%) |
Apr 08, 2010 | 11.19 | 11.45 | 11.18 | 11.43 | 511,699 | +0.20(+1.78%) |
Apr 07, 2010 | 11.30 | 11.49 | 11.15 | 11.23 | 200,299 | -0.12(-1.06%) |
Apr 06, 2010 | 11.64 | 11.76 | 11.33 | 11.35 | 375,249 | -0.40(-3.40%) |
Apr 05, 2010 | 11.70 | 11.80 | 11.48 | 11.75 | 448,513 | +0.20(+1.73%) |
Apr 01, 2010 | 11.59 | 11.55 | 11.55 | 11.55 | 423,600 | +0.01(+0.09%) |
Mar 31, 2010 | 11.66 | 11.96 | 11.47 | 11.54 | 604,008 | -0.21(-1.79%) |
Mar 30, 2010 | 11.79 | 11.87 | 11.65 | 11.75 | 315,770 | -0.03(-0.25%) |
Mar 29, 2010 | 12.00 | 12.03 | 11.64 | 11.78 | 429,125 | -0.18(-1.51%) |
Mar 26, 2010 | 11.84 | 12.10 | 11.70 | 11.96 | 567,589 | +0.20(+1.70%) |
Mar 25, 2010 | 12.18 | 12.29 | 11.75 | 11.76 | 420,521 | -0.34(-2.81%) |
Mar 24, 2010 | 12.25 | 12.34 | 12.00 | 12.10 | 286,580 | -0.20(-1.63%) |
Mar 23, 2010 | 12.00 | 12.34 | 11.91 | 12.30 | 842,824 | +0.35(+2.93%) |
Mar 22, 2010 | 11.63 | 12.07 | 11.55 | 11.95 | 583,053 | +0.19(+1.62%) |
Mar 19, 2010 | 11.87 | 11.98 | 11.61 | 11.76 | 714,758 | -0.06(-0.51%) |
Mar 18, 2010 | 11.89 | 12.09 | 11.71 | 11.82 | 364,931 | -0.11(-0.92%) |
Mar 17, 2010 | 12.24 | 12.35 | 11.91 | 11.93 | 638,647 | -0.21(-1.73%) |
Mar 16, 2010 | 12.40 | 12.62 | 12.11 | 12.14 | 1,063,553 | -0.24(-1.94%) |
Mar 15, 2010 | 12.34 | 12.50 | 11.75 | 12.38 | 1,495,574 | +0.39(+3.25%) |
Mar 12, 2010 | 12.19 | 12.29 | 11.69 | 11.99 | 949,957 | -0.20(-1.64%) |
Mar 11, 2010 | 11.54 | 12.27 | 11.29 | 12.19 | 1,752,252 | +0.67(+5.82%) |
Mar 10, 2010 | 10.70 | 11.57 | 10.65 | 11.52 | 3,718,531 | +1.17(+11.30%) |
Mar 09, 2010 | 10.46 | 10.60 | 10.34 | 10.35 | 386,267 | -0.15(-1.43%) |
Mar 08, 2010 | 10.66 | 10.93 | 10.49 | 10.50 | 525,268 | -0.15(-1.41%) |
Mar 05, 2010 | 10.61 | 10.78 | 10.61 | 10.65 | 593,347 | +0.08(+0.76%) |
Mar 04, 2010 | 10.85 | 11.04 | 10.51 | 10.57 | 606,098 | -0.28(-2.58%) |
Mar 03, 2010 | 10.89 | 11.21 | 10.75 | 10.85 | 761,306 | -0.05(-0.46%) |
Mar 02, 2010 | 11.15 | 11.33 | 10.88 | 10.90 | 717,388 | -0.19(-1.71%) |
Mar 01, 2010 | 10.31 | 11.24 | 10.28 | 11.09 | 2,128,272 | +0.82(+7.98%) |
Feb 26, 2010 | 10.31 | 10.38 | 10.18 | 10.27 | 699,077 | -0.02(-0.19%) |
Feb 25, 2010 | 10.27 | 10.37 | 10.18 | 10.29 | 486,772 | -0.08(-0.77%) |
Feb 24, 2010 | 10.26 | 10.39 | 10.18 | 10.37 | 354,860 | +0.07(+0.68%) |
Feb 23, 2010 | 10.64 | 10.79 | 10.23 | 10.30 | 809,645 | -0.37(-3.47%) |
Feb 22, 2010 | 10.66 | 10.94 | 10.62 | 10.67 | 499,646 | +0.05(+0.47%) |
Feb 19, 2010 | 10.88 | 10.91 | 10.42 | 10.62 | 1,079,712 | -0.25(-2.25%) |
Feb 18, 2010 | 10.86 | 11.00 | 10.69 | 10.87 | 771,501 | -0.04(-0.32%) |
Feb 17, 2010 | 10.52 | 10.94 | 10.30 | 10.90 | 1,051,442 | +0.38(+3.61%) |
Feb 16, 2010 | 10.66 | 10.72 | 10.29 | 10.52 | 408,658 | -0.11(-1.03%) |
Feb 12, 2010 | 10.59 | 10.63 | 10.63 | 10.63 | 563,900 | -0.01(-0.09%) |
Feb 11, 2010 | 10.59 | 10.90 | 10.54 | 10.64 | 849,282 | +0.01(+0.09%) |
Feb 10, 2010 | 10.56 | 10.64 | 10.34 | 10.63 | 166,710 | +0.03(+0.28%) |
Feb 09, 2010 | 10.32 | 10.66 | 10.24 | 10.60 | 269,352 | +0.40(+3.92%) |
Feb 08, 2010 | 10.30 | 10.50 | 10.20 | 10.20 | 248,889 | -0.13(-1.26%) |
Feb 05, 2010 | 10.33 | 10.49 | 10.05 | 10.33 | 340,792 | +0.06(+0.58%) |
Feb 04, 2010 | 10.74 | 10.74 | 10.27 | 10.27 | 300,785 | -0.47(-4.38%) |
Feb 03, 2010 | 10.80 | 11.18 | 10.70 | 10.74 | 331,450 | -0.08(-0.74%) |
Feb 02, 2010 | 10.40 | 10.99 | 10.30 | 10.82 | 658,245 | +0.51(+4.95%) |
Feb 01, 2010 | 10.10 | 10.42 | 10.04 | 10.31 | 345,779 | +0.30(+3.00%) |
Jan 29, 2010 | 10.21 | 10.21 | 9.970 | 10.01 | 405,051 | -0.19(-1.86%) |
Jan 28, 2010 | 10.25 | 10.27 | 10.05 | 10.20 | 463,115 | -0.02(-0.20%) |
Jan 27, 2010 | 10.15 | 10.27 | 10.05 | 10.22 | 378,752 | +0.01(+0.10%) |
Jan 26, 2010 | 10.17 | 10.27 | 10.10 | 10.21 | 250,720 | +0.03(+0.29%) |
Jan 25, 2010 | 10.28 | 10.37 | 10.15 | 10.18 | 312,058 | -0.08(-0.78%) |
Jan 22, 2010 | 10.31 | 10.47 | 10.12 | 10.26 | 312,760 | +0.00(+0.00%) |
Jan 21, 2010 | 10.64 | 10.86 | 10.21 | 10.26 | 714,131 | -0.41(-3.84%) |
Jan 20, 2010 | 10.63 | 10.93 | 10.50 | 10.67 | 417,515 | +0.01(+0.09%) |
Jan 19, 2010 | 10.54 | 10.71 | 10.31 | 10.66 | 513,522 | +0.22(+2.11%) |
Jan 15, 2010 | 10.70 | 10.44 | 10.44 | 10.44 | 457,700 | -0.21(-1.97%) |
Jan 14, 2010 | 10.63 | 11.03 | 10.49 | 10.65 | 443,039 | +0.04(+0.38%) |
Jan 13, 2010 | 10.69 | 10.77 | 10.42 | 10.61 | 386,449 | +0.09(+0.86%) |
Jan 12, 2010 | 10.83 | 11.33 | 10.49 | 10.52 | 740,440 | -0.33(-3.04%) |
Jan 11, 2010 | 10.89 | 11.20 | 10.82 | 10.85 | 485,044 | -0.04(-0.37%) |
Jan 08, 2010 | 10.97 | 11.04 | 10.87 | 10.89 | 236,494 | -0.05(-0.46%) |
Jan 07, 2010 | 10.96 | 11.10 | 10.86 | 10.94 | 327,888 | -0.05(-0.45%) |
Jan 06, 2010 | 11.31 | 11.35 | 10.95 | 10.99 | 599,124 | -0.29(-2.57%) |
Jan 05, 2010 | 11.70 | 11.70 | 11.21 | 11.28 | 571,858 | -0.39(-3.34%) |
Jan 04, 2010 | 11.34 | 11.71 | 11.24 | 11.67 | 598,925 | +0.42(+3.73%) |
Dec 31, 2009 | 11.51 | 11.25 | 11.25 | 11.25 | 205,700 | -0.30(-2.60%) |
Dec 30, 2009 | 11.82 | 11.82 | 11.43 | 11.55 | 272,713 | -0.28(-2.37%) |
Dec 29, 2009 | 11.85 | 11.93 | 11.75 | 11.83 | 335,888 | -0.01(-0.08%) |
Dec 28, 2009 | 11.58 | 11.97 | 11.58 | 11.84 | 386,686 | +0.36(+3.14%) |
Dec 24, 2009 | 11.41 | 11.80 | 11.31 | 11.48 | 242,270 | +0.04(+0.35%) |
Dec 23, 2009 | 11.32 | 11.48 | 11.14 | 11.44 | 386,394 | +0.08(+0.70%) |
Dec 22, 2009 | 11.23 | 11.40 | 11.11 | 11.36 | 301,303 | +0.14(+1.25%) |
Dec 21, 2009 | 10.53 | 11.25 | 10.50 | 11.22 | 622,773 | +0.73(+6.96%) |
Dec 18, 2009 | 10.69 | 10.77 | 10.45 | 10.49 | 586,748 | -0.16(-1.50%) |
Dec 17, 2009 | 10.85 | 10.86 | 10.50 | 10.65 | 453,725 | -0.25(-2.29%) |
Dec 16, 2009 | 11.03 | 11.10 | 10.86 | 10.90 | 388,412 | -0.08(-0.73%) |
Dec 15, 2009 | 11.03 | 11.16 | 10.98 | 10.98 | 421,260 | -0.07(-0.63%) |
Dec 14, 2009 | 11.30 | 11.48 | 10.97 | 11.05 | 683,856 | -0.37(-3.24%) |
Dec 11, 2009 | 11.48 | 11.50 | 11.29 | 11.42 | 255,076 | +0.07(+0.62%) |
Dec 10, 2009 | 11.30 | 11.80 | 11.30 | 11.35 | 1,859,414 | +0.02(+0.18%) |
Dec 09, 2009 | 11.60 | 11.89 | 11.10 | 11.33 | 1,029,168 | +0.26(+2.35%) |
Dec 08, 2009 | 11.50 | 11.56 | 10.97 | 11.07 | 472,268 | -0.44(-3.82%) |
Dec 07, 2009 | 11.78 | 11.89 | 11.50 | 11.51 | 362,257 | -0.23(-1.96%) |
Dec 04, 2009 | 11.88 | 11.98 | 11.55 | 11.74 | 662,295 | +0.06(+0.51%) |
Dec 03, 2009 | 11.54 | 11.88 | 11.46 | 11.68 | 582,612 | +0.18(+1.57%) |
Dec 02, 2009 | 10.93 | 11.56 | 10.93 | 11.50 | 474,567 | +0.55(+5.02%) |
Dec 01, 2009 | 10.74 | 11.28 | 10.57 | 10.95 | 931,854 | +0.39(+3.69%) |
Nov 30, 2009 | 10.52 | 10.65 | 10.36 | 10.56 | 235,751 | +0.00(+0.00%) |
Nov 27, 2009 | 10.24 | 10.61 | 10.15 | 10.56 | 174,408 | -0.03(-0.28%) |
Nov 25, 2009 | 10.47 | 10.75 | 10.33 | 10.59 | 356,312 | +0.10(+0.95%) |
Nov 24, 2009 | 10.39 | 10.50 | 10.33 | 10.49 | 300,697 | +0.07(+0.67%) |
Nov 23, 2009 | 10.37 | 10.53 | 10.28 | 10.42 | 443,778 | +0.14(+1.36%) |
Nov 20, 2009 | 10.34 | 10.49 | 10.12 | 10.28 | 1,189,355 | -0.13(-1.25%) |
Nov 19, 2009 | 10.51 | 10.51 | 10.15 | 10.41 | 383,389 | -0.16(-1.51%) |
Nov 18, 2009 | 10.68 | 10.68 | 10.44 | 10.57 | 174,621 | -0.17(-1.58%) |
Nov 17, 2009 | 10.73 | 10.83 | 10.57 | 10.74 | 236,393 | +0.02(+0.19%) |
Nov 16, 2009 | 10.54 | 10.78 | 10.42 | 10.72 | 497,393 | +0.23(+2.19%) |
Nov 13, 2009 | 10.14 | 10.50 | 10.05 | 10.49 | 377,892 | +0.38(+3.76%) |
Nov 12, 2009 | 10.36 | 10.51 | 10.10 | 10.11 | 438,094 | -0.31(-2.98%) |
Nov 11, 2009 | 10.30 | 10.42 | 10.13 | 10.42 | 325,652 | +0.17(+1.66%) |
Nov 10, 2009 | 10.44 | 10.59 | 10.04 | 10.25 | 648,440 | -0.19(-1.82%) |
Nov 09, 2009 | 10.49 | 10.74 | 10.36 | 10.44 | 275,938 | +0.00(+0.00%) |
Nov 06, 2009 | 10.23 | 10.45 | 10.15 | 10.44 | 307,278 | +0.17(+1.66%) |
Nov 05, 2009 | 9.880 | 10.41 | 9.790 | 10.27 | 573,601 | +0.39(+3.95%) |
Nov 04, 2009 | 10.09 | 10.11 | 9.780 | 9.880 | 574,858 | -0.15(-1.50%) |
Nov 03, 2009 | 9.950 | 10.12 | 9.700 | 10.03 | 488,658 | +0.03(+0.30%) |
Nov 02, 2009 | 10.28 | 10.50 | 9.650 | 10.00 | 1,025,309 | -0.20(-1.96%) |
Oct 30, 2009 | 9.900 | 10.28 | 9.670 | 10.20 | 1,430,374 | +0.22(+2.20%) |
Oct 29, 2009 | 9.630 | 10.08 | 9.610 | 9.980 | 1,096,690 | +0.39(+4.07%) |
Oct 28, 2009 | 9.980 | 9.980 | 9.450 | 9.590 | 1,448,992 | -0.39(-3.91%) |
Oct 27, 2009 | 10.18 | 10.20 | 9.950 | 9.980 | 1,162,420 | -0.22(-2.16%) |
Oct 26, 2009 | 10.43 | 10.64 | 10.05 | 10.20 | 980,138 | -0.28(-2.67%) |
Oct 23, 2009 | 10.55 | 10.90 | 10.44 | 10.48 | 972,258 | -0.35(-3.23%) |
Oct 22, 2009 | 10.66 | 10.85 | 10.61 | 10.83 | 660,990 | +0.10(+0.93%) |
Oct 21, 2009 | 10.80 | 11.03 | 10.65 | 10.73 | 967,419 | -0.10(-0.92%) |
Oct 20, 2009 | 11.01 | 11.12 | 10.80 | 10.83 | 1,523,107 | -0.31(-2.78%) |
Oct 19, 2009 | 11.79 | 11.85 | 11.10 | 11.14 | 2,853,476 | -0.74(-6.23%) |
Oct 16, 2009 | 11.82 | 12.07 | 11.56 | 11.88 | 1,598,545 | +0.00(+0.00%) |
Oct 15, 2009 | 11.50 | 12.17 | 11.25 | 11.88 | 2,466,280 | +0.37(+3.21%) |
Oct 14, 2009 | 11.10 | 11.72 | 10.62 | 11.51 | 4,515,371 | +0.47(+4.26%) |
Oct 13, 2009 | 13.08 | 13.21 | 10.94 | 11.04 | 15,764,500 | -0.41(-3.58%) |
Oct 12, 2009 | 11.15 | 11.48 | 10.99 | 11.45 | 353,610 | +0.41(+3.71%) |
Oct 09, 2009 | 10.89 | 11.10 | 10.84 | 11.04 | 189,385 | +0.13(+1.19%) |
Oct 08, 2009 | 11.30 | 11.48 | 10.89 | 10.91 | 292,773 | -0.34(-3.02%) |
Oct 07, 2009 | 11.39 | 11.39 | 11.11 | 11.25 | 249,803 | -0.10(-0.88%) |
Oct 06, 2009 | 11.10 | 11.39 | 10.92 | 11.35 | 338,294 | +0.44(+4.03%) |
Oct 05, 2009 | 10.64 | 11.03 | 10.62 | 10.91 | 385,913 | +0.25(+2.35%) |
Oct 02, 2009 | 10.63 | 10.82 | 10.38 | 10.66 | 375,048 | -0.19(-1.75%) |
Oct 01, 2009 | 11.59 | 11.79 | 10.85 | 10.85 | 595,269 | -0.79(-6.79%) |
Sep 30, 2009 | 11.89 | 12.04 | 11.31 | 11.64 | 670,001 | -0.21(-1.77%) |
Sep 29, 2009 | 12.13 | 12.20 | 11.77 | 11.85 | 238,458 | -0.22(-1.82%) |
Sep 28, 2009 | 11.72 | 12.14 | 11.53 | 12.07 | 359,889 | +0.41(+3.52%) |
Sep 25, 2009 | 11.91 | 12.26 | 11.55 | 11.66 | 528,045 | -0.22(-1.85%) |
Sep 24, 2009 | 12.37 | 12.57 | 11.79 | 11.88 | 850,333 | -0.62(-4.96%) |
Sep 23, 2009 | 12.21 | 12.55 | 12.01 | 12.50 | 668,136 | +0.33(+2.71%) |
Sep 22, 2009 | 12.52 | 12.69 | 12.12 | 12.17 | 566,393 | -0.13(-1.06%) |
Sep 21, 2009 | 12.53 | 12.58 | 12.15 | 12.30 | 544,880 | -0.29(-2.30%) |
Sep 18, 2009 | 13.20 | 13.36 | 12.55 | 12.59 | 1,153,800 | -0.59(-4.48%) |
Sep 17, 2009 | 13.64 | 13.83 | 13.17 | 13.18 | 602,901 | -0.50(-3.65%) |
Sep 16, 2009 | 13.85 | 14.33 | 13.50 | 13.68 | 996,936 | -0.14(-1.01%) |
Sep 15, 2009 | 14.32 | 14.37 | 13.75 | 13.82 | 341,227 | -0.48(-3.36%) |
Sep 14, 2009 | 14.00 | 14.34 | 13.75 | 14.30 | 399,138 | +0.04(+0.28%) |
Sep 11, 2009 | 15.17 | 15.20 | 13.54 | 14.26 | 1,644,100 | -0.95(-6.25%) |
Sep 10, 2009 | 13.22 | 15.46 | 13.03 | 15.21 | 1,871,256 | +1.98(+14.97%) |
Sep 09, 2009 | 12.60 | 13.27 | 12.31 | 13.23 | 986,424 | +0.71(+5.67%) |
Sep 08, 2009 | 13.21 | 13.24 | 12.44 | 12.52 | 884,346 | -0.63(-4.79%) |
Sep 04, 2009 | 12.93 | 13.28 | 12.85 | 13.15 | 379,888 | +0.16(+1.23%) |
Sep 03, 2009 | 12.80 | 13.23 | 12.80 | 12.99 | 276,728 | +0.16(+1.25%) |
Sep 02, 2009 | 13.02 | 13.29 | 12.80 | 12.83 | 368,195 | -0.29(-2.21%) |
Sep 01, 2009 | 13.60 | 13.99 | 12.87 | 13.12 | 570,606 | -0.54(-3.95%) |
Aug 31, 2009 | 13.98 | 14.10 | 13.39 | 13.66 | 462,172 | -0.38(-2.71%) |
Aug 28, 2009 | 14.64 | 14.86 | 13.96 | 14.04 | 478,700 | -0.74(-5.01%) |
Aug 27, 2009 | 15.35 | 15.35 | 14.71 | 14.78 | 381,339 | -0.47(-3.08%) |
Aug 26, 2009 | 14.08 | 15.65 | 14.08 | 15.25 | 818,126 | +1.05(+7.39%) |
Aug 25, 2009 | 13.45 | 14.60 | 13.34 | 14.20 | 567,512 | +0.73(+5.42%) |
Aug 24, 2009 | 13.44 | 13.82 | 13.27 | 13.47 | 236,176 | +0.03(+0.22%) |
Aug 21, 2009 | 13.53 | 13.86 | 13.31 | 13.44 | 378,697 | +0.10(+0.75%) |
Aug 20, 2009 | 13.46 | 13.78 | 13.00 | 13.34 | 359,887 | -0.17(-1.26%) |
Aug 19, 2009 | 13.44 | 13.54 | 13.13 | 13.51 | 198,539 | -0.01(-0.07%) |
Aug 18, 2009 | 13.24 | 13.81 | 12.54 | 13.52 | 314,128 | +0.30(+2.27%) |
Aug 17, 2009 | 13.43 | 13.43 | 12.42 | 13.22 | 470,390 | -0.40(-2.94%) |
Aug 14, 2009 | 13.69 | 13.70 | 13.36 | 13.62 | 615,319 | -0.12(-0.87%) |
Aug 13, 2009 | 14.03 | 14.20 | 13.43 | 13.74 | 500,228 | -0.28(-2.00%) |
Aug 12, 2009 | 13.30 | 14.30 | 13.27 | 14.02 | 517,288 | +0.76(+5.73%) |
Aug 11, 2009 | 13.97 | 14.45 | 13.20 | 13.26 | 634,249 | -0.67(-4.81%) |
Aug 10, 2009 | 15.50 | 15.52 | 13.11 | 13.93 | 1,739,195 | -1.59(-10.24%) |
Aug 07, 2009 | 15.66 | 16.05 | 15.34 | 15.52 | 411,983 | -0.20(-1.27%) |
Aug 06, 2009 | 16.20 | 16.26 | 15.50 | 15.72 | 434,554 | -0.33(-2.06%) |
Aug 05, 2009 | 15.49 | 16.65 | 15.43 | 16.05 | 730,165 | +0.52(+3.35%) |
Aug 04, 2009 | 15.20 | 15.59 | 15.14 | 15.53 | 443,582 | +0.26(+1.70%) |
Aug 03, 2009 | 15.30 | 15.74 | 15.03 | 15.27 | 332,058 | +0.07(+0.46%) |
Jul 31, 2009 | 15.25 | 15.53 | 15.03 | 15.20 | 300,426 | +0.02(+0.13%) |
Jul 30, 2009 | 14.95 | 15.90 | 14.95 | 15.18 | 449,294 | +0.34(+2.29%) |
Jul 29, 2009 | 14.75 | 15.00 | 14.63 | 14.84 | 271,150 | +0.04(+0.27%) |
Jul 28, 2009 | 15.29 | 15.35 | 14.30 | 14.80 | 708,170 | -0.51(-3.33%) |
Jul 27, 2009 | 15.84 | 15.93 | 15.22 | 15.31 | 661,624 | +0.15(+0.99%) |
Jul 24, 2009 | 14.98 | 15.55 | 14.62 | 15.16 | 628,170 | +0.36(+2.43%) |
Jul 23, 2009 | 14.13 | 15.70 | 14.13 | 14.80 | 1,894,706 | +0.80(+5.71%) |
Jul 22, 2009 | 13.29 | 15.00 | 13.26 | 14.00 | 1,284,738 | +0.65(+4.87%) |
Jul 21, 2009 | 13.00 | 13.45 | 12.67 | 13.35 | 615,182 | +0.40(+3.09%) |
Jul 20, 2009 | 13.04 | 13.05 | 12.33 | 12.95 | 644,974 | +0.02(+0.15%) |
Jul 17, 2009 | 12.84 | 13.32 | 12.71 | 12.93 | 916,028 | +0.13(+1.02%) |
Jul 16, 2009 | 11.46 | 12.96 | 11.45 | 12.80 | 1,087,967 | +1.10(+9.40%) |
Jul 15, 2009 | 11.38 | 11.71 | 11.12 | 11.70 | 633,333 | +0.30(+2.63%) |
Jul 14, 2009 | 11.31 | 11.95 | 11.26 | 11.40 | 970,500 | +0.19(+1.69%) |
Jul 13, 2009 | 10.98 | 11.50 | 10.76 | 11.21 | 1,676,291 | +0.49(+4.57%) |
Jul 10, 2009 | 10.83 | 10.85 | 10.46 | 10.72 | 454,459 | -0.14(-1.29%) |
Jul 09, 2009 | 10.75 | 11.05 | 10.67 | 10.86 | 583,531 | +0.18(+1.69%) |
Jul 08, 2009 | 11.05 | 11.05 | 10.62 | 10.68 | 562,913 | -0.35(-3.17%) |
Jul 07, 2009 | 11.36 | 11.37 | 11.01 | 11.03 | 382,308 | -0.34(-2.99%) |
Jul 06, 2009 | 11.71 | 11.79 | 11.29 | 11.37 | 376,466 | -0.51(-4.29%) |
Jul 02, 2009 | 12.02 | 12.13 | 11.53 | 11.88 | 476,774 | -0.14(-1.16%) |
Jul 01, 2009 | 11.80 | 12.24 | 11.67 | 12.02 | 441,768 | +0.25(+2.12%) |
Jun 30, 2009 | 12.10 | 12.38 | 11.68 | 11.77 | 366,144 | -0.42(-3.45%) |
Jun 29, 2009 | 12.20 | 12.50 | 12.00 | 12.19 | 512,394 | -0.30(-2.40%) |
Jun 26, 2009 | 11.84 | 12.70 | 11.59 | 12.49 | 5,839,629 | +0.49(+4.08%) |
Jun 25, 2009 | 11.86 | 12.05 | 11.21 | 12.00 | 500,339 | +0.40(+3.45%) |
Jun 24, 2009 | 10.88 | 11.76 | 10.88 | 11.60 | 459,795 | +0.73(+6.72%) |
Jun 23, 2009 | 10.80 | 11.09 | 10.43 | 10.87 | 484,440 | +0.05(+0.46%) |
Jun 22, 2009 | 11.72 | 11.72 | 10.81 | 10.82 | 631,457 | -0.90(-7.68%) |
Jun 19, 2009 | 11.27 | 12.09 | 11.18 | 11.72 | 844,634 | +0.59(+5.30%) |
Jun 18, 2009 | 11.12 | 11.39 | 10.94 | 11.13 | 439,746 | -0.05(-0.45%) |
Jun 17, 2009 | 11.13 | 11.42 | 10.83 | 11.18 | 525,600 | +0.06(+0.54%) |
Jun 16, 2009 | 11.06 | 11.65 | 10.90 | 11.12 | 649,992 | -0.02(-0.18%) |
Jun 15, 2009 | 11.63 | 11.80 | 10.69 | 11.14 | 818,513 | -0.48(-4.13%) |
Jun 12, 2009 | 12.36 | 12.41 | 11.53 | 11.62 | 1,186,022 | -0.74(-5.99%) |
Jun 11, 2009 | 12.15 | 12.45 | 11.83 | 12.36 | 893,540 | +0.04(+0.32%) |
Jun 10, 2009 | 12.80 | 12.84 | 12.12 | 12.32 | 730,728 | -0.44(-3.45%) |
Jun 09, 2009 | 13.01 | 13.30 | 12.68 | 12.76 | 620,070 | -0.30(-2.30%) |
Jun 08, 2009 | 13.37 | 13.79 | 12.43 | 13.06 | 1,586,383 | +0.16(+1.24%) |
Jun 05, 2009 | 12.75 | 13.06 | 12.06 | 12.90 | 1,160,767 | +0.21(+1.65%) |
Jun 04, 2009 | 12.88 | 13.50 | 11.93 | 12.69 | 3,046,268 | -0.01(-0.08%) |
Jun 03, 2009 | 13.25 | 13.38 | 12.40 | 12.70 | 960,863 | -0.54(-4.08%) |
Jun 02, 2009 | 14.40 | 14.43 | 13.16 | 13.24 | 1,189,880 | -0.86(-6.10%) |