Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.88 | 18.14 | 16.30 | 17.19 | 257,487 | -0.63(-3.56%) |
Apr 29, 2010 | 18.69 | 18.69 | 17.35 | 17.83 | 150,532 | -0.59(-3.19%) |
Apr 28, 2010 | 18.36 | 18.68 | 17.61 | 18.42 | 137,785 | +0.35(+1.95%) |
Apr 27, 2010 | 17.72 | 18.52 | 17.24 | 18.06 | 183,207 | -0.42(-2.28%) |
Apr 26, 2010 | 17.60 | 18.69 | 17.59 | 18.48 | 155,995 | +1.02(+5.87%) |
Apr 23, 2010 | 17.55 | 17.59 | 17.04 | 17.46 | 133,522 | -0.03(-0.17%) |
Apr 22, 2010 | 17.54 | 17.59 | 17.21 | 17.49 | 43,589 | -0.06(-0.35%) |
Apr 21, 2010 | 17.56 | 17.58 | 17.33 | 17.55 | 87,680 | +0.04(+0.24%) |
Apr 20, 2010 | 17.27 | 17.68 | 17.14 | 17.51 | 64,845 | +0.38(+2.21%) |
Apr 19, 2010 | 16.96 | 17.17 | 16.88 | 17.13 | 38,891 | +0.00(+0.00%) |
Apr 16, 2010 | 17.52 | 17.57 | 17.06 | 17.13 | 63,303 | -0.39(-2.22%) |
Apr 15, 2010 | 17.35 | 17.80 | 17.26 | 17.52 | 78,138 | +0.04(+0.21%) |
Apr 14, 2010 | 17.39 | 17.59 | 17.39 | 17.48 | 19,780 | -0.04(-0.24%) |
Apr 13, 2010 | 17.35 | 17.58 | 17.28 | 17.52 | 46,492 | +0.04(+0.21%) |
Apr 12, 2010 | 17.33 | 17.61 | 17.28 | 17.49 | 46,372 | +0.07(+0.40%) |
Apr 09, 2010 | 17.33 | 17.54 | 17.25 | 17.42 | 42,717 | +0.04(+0.25%) |
Apr 08, 2010 | 17.24 | 17.40 | 17.16 | 17.37 | 22,253 | +0.14(+0.80%) |
Apr 07, 2010 | 17.48 | 17.59 | 17.24 | 17.24 | 50,346 | -0.16(-0.90%) |
Apr 06, 2010 | 17.24 | 17.45 | 17.22 | 17.39 | 92,408 | +0.03(+0.20%) |
Apr 05, 2010 | 17.16 | 17.36 | 17.13 | 17.36 | 118,264 | +0.15(+0.90%) |
Apr 01, 2010 | 17.19 | 17.20 | 17.20 | 17.20 | 94,449 | -0.01(-0.06%) |
Mar 31, 2010 | 17.10 | 17.32 | 17.10 | 17.21 | 60,996 | -0.07(-0.40%) |
Mar 30, 2010 | 17.44 | 17.44 | 17.14 | 17.28 | 27,738 | -0.11(-0.61%) |
Mar 29, 2010 | 16.53 | 17.50 | 16.09 | 17.39 | 79,976 | +0.85(+5.13%) |
Mar 26, 2010 | 16.97 | 16.97 | 16.05 | 16.54 | 220,886 | -0.54(-3.15%) |
Mar 25, 2010 | 17.44 | 17.44 | 16.97 | 17.08 | 77,978 | -0.34(-1.98%) |
Mar 24, 2010 | 17.52 | 17.52 | 17.38 | 17.43 | 23,694 | -0.09(-0.52%) |
Mar 23, 2010 | 17.38 | 17.53 | 17.16 | 17.52 | 47,550 | +0.26(+1.50%) |
Mar 22, 2010 | 17.15 | 17.34 | 16.77 | 17.26 | 89,073 | -0.06(-0.34%) |
Mar 19, 2010 | 17.96 | 18.08 | 17.24 | 17.32 | 120,327 | -0.76(-4.22%) |
Mar 18, 2010 | 18.33 | 18.33 | 18.07 | 18.08 | 36,411 | -0.23(-1.28%) |
Mar 17, 2010 | 18.32 | 18.62 | 18.27 | 18.31 | 52,119 | +0.13(+0.73%) |
Mar 16, 2010 | 18.15 | 18.48 | 17.70 | 18.18 | 72,801 | +0.12(+0.65%) |
Mar 15, 2010 | 17.53 | 18.15 | 17.34 | 18.06 | 95,598 | +0.51(+2.92%) |
Mar 12, 2010 | 17.34 | 17.74 | 17.18 | 17.55 | 70,689 | +0.45(+2.65%) |
Mar 11, 2010 | 17.21 | 17.39 | 16.85 | 17.10 | 42,084 | -0.06(-0.34%) |
Mar 10, 2010 | 17.20 | 17.34 | 17.07 | 17.16 | 61,568 | +0.10(+0.59%) |
Mar 09, 2010 | 16.86 | 17.17 | 16.80 | 17.05 | 55,086 | +0.20(+1.17%) |
Mar 08, 2010 | 16.81 | 17.07 | 16.64 | 16.86 | 95,455 | +0.19(+1.12%) |
Mar 05, 2010 | 16.42 | 16.80 | 15.91 | 16.67 | 98,150 | +0.48(+2.97%) |
Mar 04, 2010 | 16.54 | 16.55 | 16.19 | 16.19 | 81,468 | -0.30(-1.81%) |
Mar 03, 2010 | 16.41 | 16.80 | 16.06 | 16.49 | 112,544 | +0.12(+0.75%) |
Mar 02, 2010 | 16.02 | 16.53 | 16.01 | 16.37 | 279,147 | +0.46(+2.88%) |
Mar 01, 2010 | 15.36 | 15.93 | 15.36 | 15.91 | 112,409 | +0.58(+3.80%) |
Feb 26, 2010 | 15.19 | 15.41 | 15.19 | 15.33 | 148,825 | +0.02(+0.14%) |
Feb 25, 2010 | 15.21 | 15.35 | 15.01 | 15.30 | 70,451 | +0.10(+0.63%) |
Feb 24, 2010 | 15.26 | 15.52 | 15.07 | 15.21 | 42,404 | -0.11(-0.73%) |
Feb 23, 2010 | 15.47 | 15.47 | 15.29 | 15.32 | 891,620 | -0.16(-1.03%) |
Feb 22, 2010 | 15.26 | 15.52 | 15.16 | 15.48 | 67,520 | +0.26(+1.72%) |
Feb 19, 2010 | 15.17 | 15.34 | 15.02 | 15.22 | 39,978 | +0.07(+0.47%) |
Feb 18, 2010 | 14.90 | 15.18 | 14.73 | 15.15 | 22,984 | +0.14(+0.92%) |
Feb 17, 2010 | 15.04 | 15.07 | 14.90 | 15.01 | 25,280 | -0.03(-0.18%) |
Feb 16, 2010 | 14.83 | 15.04 | 14.69 | 15.04 | 51,615 | +0.29(+1.95%) |
Feb 12, 2010 | 14.50 | 14.75 | 14.75 | 14.75 | 58,093 | +0.12(+0.80%) |
Feb 11, 2010 | 14.56 | 14.65 | 14.47 | 14.63 | 58,410 | +0.10(+0.70%) |
Feb 10, 2010 | 14.78 | 14.89 | 14.53 | 14.53 | 74,200 | -0.14(-0.94%) |
Feb 09, 2010 | 14.62 | 14.84 | 14.62 | 14.67 | 79,472 | +0.08(+0.58%) |
Feb 08, 2010 | 14.65 | 14.65 | 14.35 | 14.58 | 110,968 | -0.06(-0.43%) |
Feb 05, 2010 | 14.57 | 14.92 | 14.46 | 14.65 | 220,667 | -0.18(-1.20%) |
Feb 04, 2010 | 14.89 | 14.98 | 14.56 | 14.82 | 105,755 | -0.19(-1.23%) |
Feb 03, 2010 | 14.85 | 15.08 | 14.85 | 15.01 | 30,654 | +0.16(+1.10%) |
Feb 02, 2010 | 14.56 | 14.95 | 14.56 | 14.85 | 91,028 | +0.40(+2.76%) |
Feb 01, 2010 | 14.51 | 14.68 | 14.16 | 14.45 | 109,563 | +0.19(+1.36%) |
Jan 29, 2010 | 14.90 | 14.90 | 13.93 | 14.25 | 115,349 | -0.43(-2.90%) |
Jan 28, 2010 | 14.54 | 14.82 | 14.36 | 14.68 | 95,162 | +0.51(+3.59%) |
Jan 27, 2010 | 14.69 | 14.70 | 14.00 | 14.17 | 185,223 | -0.37(-2.55%) |
Jan 26, 2010 | 14.55 | 14.70 | 14.41 | 14.54 | 47,565 | +0.03(+0.20%) |
Jan 25, 2010 | 14.69 | 14.69 | 14.31 | 14.51 | 53,629 | +0.04(+0.29%) |
Jan 22, 2010 | 14.45 | 14.59 | 14.31 | 14.47 | 116,763 | -0.13(-0.90%) |
Jan 21, 2010 | 14.87 | 14.89 | 14.51 | 14.60 | 117,974 | -0.29(-1.94%) |
Jan 20, 2010 | 14.70 | 14.94 | 14.61 | 14.89 | 85,099 | +0.05(+0.35%) |
Jan 19, 2010 | 14.74 | 15.12 | 14.68 | 14.84 | 74,388 | +0.13(+0.89%) |
Jan 15, 2010 | 14.73 | 14.70 | 14.70 | 14.70 | 72,955 | -0.11(-0.74%) |
Jan 14, 2010 | 14.71 | 14.86 | 14.59 | 14.81 | 77,416 | -0.03(-0.21%) |
Jan 13, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 44,070 | +0.11(+0.75%) |
Jan 12, 2010 | 14.49 | 14.82 | 14.47 | 14.74 | 91,786 | +0.04(+0.25%) |
Jan 11, 2010 | 14.79 | 14.79 | 14.45 | 14.70 | 163,935 | +0.10(+0.72%) |
Jan 08, 2010 | 14.63 | 14.70 | 14.31 | 14.59 | 257,409 | -0.10(-0.71%) |
Jan 07, 2010 | 14.78 | 14.81 | 14.56 | 14.70 | 105,202 | -0.05(-0.36%) |
Jan 06, 2010 | 14.74 | 14.90 | 14.43 | 14.75 | 213,680 | -0.16(-1.06%) |
Jan 05, 2010 | 15.00 | 15.14 | 14.86 | 14.91 | 150,713 | +0.04(+0.25%) |
Jan 04, 2010 | 14.45 | 15.16 | 14.45 | 14.87 | 83,011 | +0.48(+3.36%) |
Dec 31, 2009 | 14.65 | 14.39 | 14.39 | 14.39 | 76,765 | -0.36(-2.46%) |
Dec 30, 2009 | 15.24 | 15.27 | 14.65 | 14.75 | 103,187 | -0.34(-2.26%) |
Dec 29, 2009 | 14.78 | 15.22 | 14.78 | 15.09 | 124,712 | +0.31(+2.13%) |
Dec 28, 2009 | 14.91 | 14.96 | 14.78 | 14.78 | 82,733 | -0.13(-0.88%) |
Dec 24, 2009 | 14.83 | 14.91 | 14.37 | 14.91 | 221,769 | +0.77(+5.42%) |
Dec 23, 2009 | 13.65 | 14.17 | 13.65 | 14.14 | 245,584 | +0.65(+4.78%) |
Dec 22, 2009 | 13.49 | 13.55 | 13.19 | 13.50 | 80,447 | +0.11(+0.78%) |
Dec 21, 2009 | 12.49 | 13.60 | 12.42 | 13.39 | 116,290 | +0.53(+4.12%) |
Dec 18, 2009 | 13.09 | 13.26 | 12.62 | 12.86 | 288,319 | -0.25(-1.92%) |
Dec 17, 2009 | 13.12 | 13.31 | 13.08 | 13.11 | 39,662 | -0.02(-0.16%) |
Dec 16, 2009 | 13.02 | 13.17 | 13.02 | 13.13 | 75,258 | +0.10(+0.76%) |
Dec 15, 2009 | 13.01 | 13.10 | 13.01 | 13.04 | 12,166 | -0.08(-0.64%) |
Dec 14, 2009 | 12.95 | 13.12 | 12.84 | 13.12 | 54,158 | +0.29(+2.29%) |
Dec 11, 2009 | 12.77 | 12.99 | 12.60 | 12.83 | 63,578 | +0.19(+1.50%) |
Dec 10, 2009 | 12.81 | 12.82 | 12.60 | 12.64 | 81,830 | -0.20(-1.59%) |
Dec 09, 2009 | 12.79 | 12.94 | 12.74 | 12.84 | 30,772 | +0.01(+0.04%) |
Dec 08, 2009 | 12.68 | 13.04 | 12.68 | 12.84 | 18,492 | +0.08(+0.62%) |
Dec 07, 2009 | 12.60 | 13.04 | 12.48 | 12.76 | 68,084 | +0.08(+0.66%) |
Dec 04, 2009 | 12.82 | 12.82 | 12.63 | 12.67 | 25,343 | -0.07(-0.58%) |
Dec 03, 2009 | 12.86 | 12.92 | 12.60 | 12.75 | 89,148 | -0.17(-1.34%) |
Dec 02, 2009 | 13.04 | 13.04 | 12.75 | 12.92 | 37,815 | -0.12(-0.93%) |
Dec 01, 2009 | 12.70 | 13.04 | 12.52 | 13.04 | 227,128 | +0.34(+2.64%) |
Nov 30, 2009 | 12.96 | 13.04 | 12.46 | 12.70 | 171,419 | +0.04(+0.29%) |
Nov 27, 2009 | 12.60 | 12.68 | 12.51 | 12.67 | 3,504 | +0.01(+0.08%) |
Nov 25, 2009 | 12.56 | 12.76 | 12.53 | 12.66 | 76,340 | +0.18(+1.47%) |
Nov 24, 2009 | 12.22 | 12.47 | 12.22 | 12.47 | 111,551 | +0.27(+2.19%) |
Nov 23, 2009 | 12.37 | 12.37 | 12.20 | 12.21 | 38,757 | -0.04(-0.30%) |
Nov 20, 2009 | 12.41 | 12.41 | 12.07 | 12.24 | 71,016 | -0.13(-1.02%) |
Nov 19, 2009 | 12.21 | 12.37 | 12.00 | 12.37 | 73,525 | +0.22(+1.81%) |
Nov 18, 2009 | 12.13 | 12.16 | 11.94 | 12.15 | 38,666 | +0.06(+0.48%) |
Nov 17, 2009 | 11.95 | 12.17 | 11.94 | 12.09 | 45,162 | +0.15(+1.27%) |
Nov 16, 2009 | 11.79 | 12.02 | 11.66 | 11.94 | 96,585 | +0.18(+1.56%) |
Nov 13, 2009 | 11.73 | 11.80 | 11.71 | 11.75 | 32,170 | +0.02(+0.18%) |
Nov 12, 2009 | 11.74 | 11.81 | 11.69 | 11.73 | 24,134 | +0.02(+0.18%) |
Nov 11, 2009 | 11.88 | 11.92 | 11.63 | 11.71 | 65,282 | +0.03(+0.27%) |
Nov 10, 2009 | 11.85 | 11.86 | 11.68 | 11.68 | 39,969 | -0.25(-2.07%) |
Nov 09, 2009 | 11.90 | 12.12 | 11.76 | 11.93 | 81,588 | +0.03(+0.26%) |
Nov 06, 2009 | 11.99 | 12.03 | 11.84 | 11.90 | 63,412 | -0.03(-0.26%) |
Nov 05, 2009 | 11.55 | 12.09 | 11.55 | 11.93 | 166,156 | +0.53(+4.65%) |
Nov 04, 2009 | 11.54 | 11.62 | 11.40 | 11.40 | 46,297 | +0.05(+0.42%) |
Nov 03, 2009 | 11.42 | 11.51 | 11.27 | 11.35 | 66,088 | +0.10(+0.89%) |
Nov 02, 2009 | 11.64 | 11.64 | 11.18 | 11.25 | 88,685 | -0.18(-1.56%) |
Oct 30, 2009 | 11.54 | 11.67 | 11.29 | 11.43 | 49,383 | -0.05(-0.46%) |
Oct 29, 2009 | 11.24 | 11.68 | 11.23 | 11.48 | 84,676 | +0.24(+2.15%) |
Oct 28, 2009 | 11.37 | 11.47 | 11.09 | 11.24 | 103,658 | -0.09(-0.79%) |
Oct 27, 2009 | 11.32 | 11.47 | 11.13 | 11.33 | 61,332 | -0.07(-0.60%) |
Oct 26, 2009 | 11.66 | 11.66 | 11.30 | 11.40 | 65,326 | -0.17(-1.45%) |
Oct 23, 2009 | 11.61 | 11.81 | 11.47 | 11.57 | 51,516 | -0.15(-1.30%) |
Oct 22, 2009 | 11.63 | 11.81 | 11.44 | 11.72 | 68,283 | +0.15(+1.32%) |
Oct 21, 2009 | 11.45 | 11.76 | 11.45 | 11.57 | 59,221 | +0.07(+0.64%) |
Oct 20, 2009 | 11.34 | 11.54 | 11.31 | 11.49 | 132,106 | +0.10(+0.88%) |
Oct 19, 2009 | 11.36 | 11.54 | 11.27 | 11.39 | 123,293 | +0.09(+0.84%) |
Oct 16, 2009 | 11.37 | 11.38 | 11.29 | 11.30 | 101,791 | -0.03(-0.30%) |
Oct 15, 2009 | 11.42 | 11.42 | 11.23 | 11.33 | 86,704 | +0.07(+0.63%) |
Oct 14, 2009 | 11.30 | 11.49 | 11.18 | 11.26 | 117,106 | -0.03(-0.23%) |
Oct 13, 2009 | 11.30 | 11.30 | 11.21 | 11.29 | 42,931 | +0.02(+0.21%) |
Oct 12, 2009 | 11.24 | 11.29 | 11.16 | 11.26 | 162,744 | +0.05(+0.44%) |
Oct 09, 2009 | 11.17 | 11.26 | 11.17 | 11.21 | 17,000 | +0.07(+0.66%) |
Oct 08, 2009 | 11.20 | 11.20 | 11.06 | 11.14 | 61,381 | +0.07(+0.66%) |
Oct 07, 2009 | 11.19 | 11.19 | 10.97 | 11.07 | 27,277 | -0.04(-0.33%) |
Oct 06, 2009 | 10.99 | 11.12 | 10.84 | 11.10 | 49,512 | +0.32(+2.92%) |
Oct 05, 2009 | 10.24 | 10.80 | 10.24 | 10.79 | 79,274 | +0.46(+4.47%) |
Oct 02, 2009 | 10.50 | 10.70 | 10.24 | 10.33 | 58,111 | -0.22(-2.09%) |
Oct 01, 2009 | 10.75 | 10.82 | 10.50 | 10.55 | 41,737 | -0.26(-2.38%) |
Sep 30, 2009 | 10.87 | 10.87 | 10.71 | 10.80 | 30,458 | -0.03(-0.24%) |
Sep 29, 2009 | 10.67 | 10.87 | 10.66 | 10.83 | 33,357 | +0.20(+1.93%) |
Sep 28, 2009 | 10.56 | 10.70 | 10.28 | 10.63 | 72,896 | +0.24(+2.27%) |
Sep 25, 2009 | 10.36 | 10.60 | 10.27 | 10.39 | 54,971 | -0.11(-1.00%) |
Sep 24, 2009 | 11.02 | 11.02 | 10.33 | 10.49 | 136,853 | -0.40(-3.71%) |
Sep 23, 2009 | 11.29 | 11.29 | 10.89 | 10.90 | 79,607 | -0.35(-3.13%) |
Sep 22, 2009 | 11.16 | 11.41 | 11.05 | 11.25 | 76,068 | +0.10(+0.89%) |
Sep 21, 2009 | 10.91 | 11.16 | 10.63 | 11.15 | 128,104 | +0.02(+0.14%) |
Sep 18, 2009 | 10.89 | 11.13 | 10.67 | 11.13 | 83,996 | +0.19(+1.73%) |
Sep 17, 2009 | 10.81 | 11.02 | 10.76 | 10.95 | 112,546 | +0.05(+0.46%) |
Sep 16, 2009 | 10.87 | 11.02 | 10.77 | 10.90 | 96,259 | +0.06(+0.51%) |
Sep 15, 2009 | 10.64 | 10.87 | 10.48 | 10.84 | 91,103 | +0.26(+2.43%) |
Sep 14, 2009 | 10.08 | 10.66 | 10.00 | 10.58 | 86,762 | +0.31(+3.01%) |
Sep 11, 2009 | 10.29 | 10.40 | 10.16 | 10.27 | 54,632 | -0.02(-0.15%) |
Sep 10, 2009 | 10.40 | 10.47 | 10.16 | 10.29 | 100,981 | -0.17(-1.61%) |
Sep 09, 2009 | 10.50 | 10.64 | 10.44 | 10.46 | 70,502 | -0.05(-0.45%) |
Sep 08, 2009 | 10.24 | 10.53 | 10.24 | 10.50 | 78,630 | +0.17(+1.63%) |
Sep 04, 2009 | 10.35 | 10.35 | 10.11 | 10.34 | 42,600 | -0.01(-0.10%) |
Sep 03, 2009 | 10.44 | 10.53 | 10.03 | 10.35 | 69,745 | +0.12(+1.13%) |
Sep 02, 2009 | 10.31 | 10.44 | 10.12 | 10.23 | 53,680 | -0.10(-0.97%) |
Sep 01, 2009 | 10.54 | 10.71 | 10.29 | 10.33 | 26,406 | -0.31(-2.91%) |
Aug 31, 2009 | 10.53 | 10.71 | 10.37 | 10.64 | 34,028 | -0.02(-0.15%) |
Aug 28, 2009 | 10.87 | 10.87 | 10.51 | 10.66 | 78,875 | -0.02(-0.17%) |
Aug 27, 2009 | 10.74 | 10.78 | 10.45 | 10.68 | 100,932 | -0.07(-0.61%) |
Aug 26, 2009 | 10.72 | 10.87 | 10.48 | 10.74 | 37,557 | +0.09(+0.89%) |
Aug 25, 2009 | 10.84 | 10.84 | 10.56 | 10.65 | 44,464 | -0.18(-1.70%) |
Aug 24, 2009 | 10.71 | 10.87 | 10.65 | 10.83 | 70,443 | +0.07(+0.63%) |
Aug 21, 2009 | 10.76 | 10.79 | 10.63 | 10.76 | 50,040 | +0.14(+1.28%) |
Aug 20, 2009 | 10.87 | 10.87 | 10.52 | 10.63 | 25,121 | -0.07(-0.69%) |
Aug 19, 2009 | 10.37 | 10.70 | 10.22 | 10.70 | 46,274 | +0.38(+3.66%) |
Aug 18, 2009 | 10.45 | 10.50 | 10.21 | 10.32 | 121,643 | -0.06(-0.61%) |
Aug 17, 2009 | 10.61 | 10.70 | 10.22 | 10.38 | 83,529 | -0.32(-2.99%) |
Aug 14, 2009 | 11.19 | 11.19 | 10.62 | 10.70 | 40,963 | -0.11(-0.97%) |
Aug 13, 2009 | 10.65 | 10.91 | 10.63 | 10.81 | 84,459 | +0.13(+1.20%) |
Aug 12, 2009 | 10.85 | 11.01 | 10.58 | 10.68 | 151,441 | -0.29(-2.61%) |
Aug 11, 2009 | 11.00 | 11.10 | 10.81 | 10.97 | 79,045 | -0.05(-0.48%) |
Aug 10, 2009 | 11.02 | 11.23 | 10.82 | 11.02 | 126,897 | -0.25(-2.19%) |
Aug 07, 2009 | 11.10 | 11.35 | 11.04 | 11.27 | 104,739 | +0.17(+1.51%) |
Aug 06, 2009 | 10.89 | 11.22 | 10.49 | 11.10 | 64,783 | +0.16(+1.44%) |
Aug 05, 2009 | 11.29 | 11.34 | 10.89 | 10.94 | 155,126 | -0.32(-2.84%) |
Aug 04, 2009 | 11.27 | 11.42 | 11.08 | 11.26 | 48,697 | -0.15(-1.33%) |
Aug 03, 2009 | 11.37 | 11.50 | 11.24 | 11.41 | 40,851 | +0.24(+2.16%) |
Jul 31, 2009 | 10.96 | 11.78 | 10.92 | 11.17 | 58,695 | +0.21(+1.92%) |
Jul 30, 2009 | 10.97 | 11.19 | 10.78 | 10.96 | 93,581 | -0.06(-0.52%) |
Jul 29, 2009 | 11.02 | 11.03 | 10.46 | 11.02 | 155,511 | -0.10(-0.90%) |
Jul 28, 2009 | 11.17 | 11.41 | 10.84 | 11.12 | 77,054 | -0.26(-2.31%) |
Jul 27, 2009 | 11.38 | 11.66 | 11.29 | 11.38 | 73,597 | -0.04(-0.32%) |
Jul 24, 2009 | 11.39 | 11.55 | 10.86 | 11.42 | 16,433 | +0.00(+0.00%) |
Jul 23, 2009 | 11.24 | 11.42 | 11.12 | 11.42 | 48,737 | +0.30(+2.69%) |
Jul 22, 2009 | 11.13 | 11.29 | 11.04 | 11.12 | 42,478 | -0.06(-0.52%) |
Jul 21, 2009 | 11.23 | 11.36 | 11.12 | 11.18 | 39,283 | -0.03(-0.23%) |
Jul 20, 2009 | 11.14 | 11.30 | 11.02 | 11.20 | 50,135 | +0.30(+2.79%) |
Jul 17, 2009 | 10.95 | 11.00 | 10.87 | 10.90 | 22,804 | +0.03(+0.24%) |
Jul 16, 2009 | 10.64 | 10.98 | 10.50 | 10.87 | 30,603 | +0.23(+2.17%) |
Jul 15, 2009 | 10.25 | 10.74 | 10.25 | 10.64 | 51,093 | +0.44(+4.27%) |
Jul 14, 2009 | 9.975 | 10.21 | 9.922 | 10.21 | 58,299 | +0.11(+1.09%) |
Jul 13, 2009 | 9.933 | 10.11 | 9.744 | 10.10 | 121,114 | +0.35(+3.61%) |
Jul 10, 2009 | 9.759 | 9.927 | 9.660 | 9.744 | 49,773 | +0.07(+0.76%) |
Jul 09, 2009 | 9.707 | 9.843 | 9.618 | 9.670 | 88,525 | -0.04(-0.43%) |
Jul 08, 2009 | 9.891 | 9.891 | 9.581 | 9.712 | 144,907 | +0.00(+0.00%) |
Jul 07, 2009 | 9.922 | 9.922 | 9.513 | 9.712 | 54,156 | -0.23(-2.32%) |
Jul 06, 2009 | 9.975 | 10.03 | 9.528 | 9.943 | 155,965 | -0.19(-1.86%) |
Jul 02, 2009 | 10.26 | 10.26 | 10.03 | 10.13 | 49,306 | -0.06(-0.62%) |
Jul 01, 2009 | 10.02 | 10.28 | 9.990 | 10.20 | 64,679 | +0.12(+1.20%) |
Jun 30, 2009 | 10.12 | 10.12 | 9.896 | 10.07 | 82,015 | +0.09(+0.95%) |
Jun 29, 2009 | 10.22 | 10.22 | 9.896 | 9.980 | 109,856 | +0.03(+0.26%) |
Jun 26, 2009 | 10.15 | 10.16 | 9.896 | 9.954 | 110,736 | -0.06(-0.63%) |
Jun 25, 2009 | 9.925 | 10.27 | 9.870 | 10.02 | 255,481 | -0.07(-0.73%) |
Jun 24, 2009 | 10.20 | 10.68 | 9.990 | 10.09 | 99,154 | -0.02(-0.21%) |
Jun 23, 2009 | 10.38 | 10.39 | 10.03 | 10.11 | 148,553 | -0.01(-0.05%) |
Jun 22, 2009 | 10.63 | 10.77 | 10.11 | 10.12 | 223,907 | -0.68(-6.27%) |
Jun 19, 2009 | 11.02 | 11.02 | 10.73 | 10.79 | 38,129 | -0.04(-0.34%) |
Jun 18, 2009 | 10.96 | 10.96 | 10.73 | 10.83 | 43,973 | -0.13(-1.20%) |
Jun 17, 2009 | 11.00 | 11.06 | 10.80 | 10.96 | 46,019 | -0.11(-0.95%) |
Jun 16, 2009 | 11.55 | 11.57 | 11.07 | 11.07 | 83,184 | -0.38(-3.35%) |
Jun 15, 2009 | 11.67 | 11.78 | 11.39 | 11.45 | 188,414 | -0.41(-3.45%) |
Jun 12, 2009 | 12.17 | 12.17 | 11.71 | 11.86 | 30,528 | -0.46(-3.75%) |
Jun 11, 2009 | 12.24 | 12.34 | 11.72 | 12.32 | 159,609 | +0.34(+2.85%) |
Jun 10, 2009 | 12.34 | 12.36 | 11.89 | 11.98 | 39,102 | -0.16(-1.30%) |
Jun 09, 2009 | 12.26 | 12.46 | 11.92 | 12.14 | 162,635 | -0.13(-1.07%) |
Jun 08, 2009 | 11.11 | 12.34 | 11.11 | 12.27 | 106,818 | +0.33(+2.75%) |
Jun 05, 2009 | 12.10 | 12.10 | 11.57 | 11.94 | 96,606 | +0.13(+1.13%) |
Jun 04, 2009 | 11.27 | 12.00 | 11.27 | 11.81 | 86,188 | +0.46(+4.07%) |
Jun 03, 2009 | 12.02 | 12.02 | 11.28 | 11.34 | 109,972 | -0.62(-5.22%) |
Jun 02, 2009 | 11.72 | 12.02 | 11.61 | 11.97 | 85,243 | +0.09(+0.75%) |
Jun 01, 2009 | 12.05 | 12.05 | 11.55 | 11.88 | 90,895 | +0.44(+3.81%) |
May 29, 2009 | 11.29 | 11.57 | 11.28 | 11.44 | 83,729 | +0.12(+1.07%) |
May 28, 2009 | 11.07 | 11.37 | 10.84 | 11.32 | 94,924 | +0.33(+3.01%) |
May 27, 2009 | 10.74 | 11.26 | 10.63 | 10.99 | 140,427 | +0.38(+3.61%) |
May 26, 2009 | 10.64 | 10.64 | 10.42 | 10.61 | 76,780 | -0.03(-0.30%) |
May 22, 2009 | 10.69 | 10.77 | 10.39 | 10.64 | 79,226 | -0.01(-0.10%) |
May 21, 2009 | 10.94 | 10.94 | 10.35 | 10.65 | 82,799 | -0.28(-2.55%) |
May 20, 2009 | 11.03 | 11.37 | 10.88 | 10.93 | 69,972 | +0.05(+0.43%) |
May 19, 2009 | 10.79 | 10.92 | 10.69 | 10.88 | 84,059 | +0.11(+0.97%) |
May 18, 2009 | 10.55 | 10.87 | 10.52 | 10.78 | 94,752 | +0.26(+2.50%) |
May 15, 2009 | 10.81 | 10.97 | 10.29 | 10.52 | 57,777 | -0.32(-2.96%) |
May 14, 2009 | 10.20 | 10.87 | 10.20 | 10.84 | 132,244 | +0.55(+5.31%) |
May 13, 2009 | 10.84 | 10.84 | 10.24 | 10.29 | 165,186 | -0.47(-4.39%) |
May 12, 2009 | 10.90 | 11.13 | 10.53 | 10.76 | 337,457 | +0.01(+0.05%) |
May 11, 2009 | 10.92 | 10.95 | 10.62 | 10.76 | 440,686 | -0.25(-2.24%) |
May 08, 2009 | 10.97 | 11.25 | 10.60 | 11.00 | 404,934 | +0.28(+2.59%) |
May 07, 2009 | 11.29 | 11.29 | 10.50 | 10.73 | 88,823 | -0.17(-1.59%) |
May 06, 2009 | 10.83 | 11.23 | 10.80 | 10.90 | 82,239 | +0.15(+1.37%) |
May 05, 2009 | 10.60 | 10.84 | 10.42 | 10.75 | 126,308 | +0.23(+2.15%) |
May 04, 2009 | 10.26 | 10.67 | 10.23 | 10.53 | 110,216 | +0.45(+4.43%) |