Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.63 | 16.95 | 16.46 | 16.62 | 1,959,432 | -0.02(-0.10%) |
Apr 29, 2010 | 16.52 | 16.78 | 16.40 | 16.64 | 2,097,808 | +0.23(+1.42%) |
Apr 28, 2010 | 16.42 | 16.60 | 16.27 | 16.40 | 1,791,326 | +0.09(+0.53%) |
Apr 27, 2010 | 16.52 | 16.82 | 16.26 | 16.32 | 1,455,076 | -0.35(-2.12%) |
Apr 26, 2010 | 16.78 | 16.93 | 16.66 | 16.67 | 1,319,682 | -0.21(-1.25%) |
Apr 23, 2010 | 16.62 | 16.89 | 16.49 | 16.88 | 1,307,944 | +0.35(+2.10%) |
Apr 22, 2010 | 16.07 | 16.64 | 16.01 | 16.53 | 1,323,753 | +0.24(+1.50%) |
Apr 21, 2010 | 16.23 | 16.49 | 16.09 | 16.29 | 1,534,529 | +0.04(+0.27%) |
Apr 20, 2010 | 16.23 | 16.33 | 16.09 | 16.25 | 866,287 | +0.10(+0.64%) |
Apr 19, 2010 | 15.85 | 16.25 | 15.84 | 16.14 | 1,218,139 | +0.19(+1.19%) |
Apr 16, 2010 | 16.30 | 16.33 | 15.63 | 15.95 | 2,279,105 | -0.46(-2.81%) |
Apr 15, 2010 | 16.30 | 16.50 | 16.24 | 16.42 | 1,259,529 | +0.04(+0.23%) |
Apr 14, 2010 | 16.04 | 16.38 | 16.04 | 16.38 | 1,622,370 | +0.40(+2.48%) |
Apr 13, 2010 | 15.74 | 16.02 | 15.62 | 15.98 | 1,251,859 | +0.23(+1.48%) |
Apr 12, 2010 | 15.66 | 15.84 | 15.66 | 15.75 | 1,063,787 | +0.07(+0.42%) |
Apr 09, 2010 | 15.55 | 15.72 | 15.49 | 15.68 | 951,388 | +0.12(+0.77%) |
Apr 08, 2010 | 15.28 | 15.65 | 15.28 | 15.56 | 1,263,172 | +0.20(+1.27%) |
Apr 07, 2010 | 15.29 | 15.51 | 15.14 | 15.37 | 1,962,309 | +0.12(+0.78%) |
Apr 06, 2010 | 14.91 | 15.28 | 14.82 | 15.25 | 1,546,541 | +0.46(+3.08%) |
Apr 05, 2010 | 14.72 | 15.02 | 14.67 | 14.79 | 1,931,552 | +0.09(+0.63%) |
Apr 01, 2010 | 14.59 | 14.70 | 14.70 | 14.70 | 2,149,021 | +0.20(+1.35%) |
Mar 31, 2010 | 14.85 | 15.04 | 14.48 | 14.51 | 1,995,712 | -0.37(-2.52%) |
Mar 30, 2010 | 14.83 | 14.95 | 14.69 | 14.88 | 894,667 | +0.09(+0.62%) |
Mar 29, 2010 | 14.70 | 14.88 | 14.60 | 14.79 | 1,179,536 | +0.11(+0.77%) |
Mar 26, 2010 | 15.09 | 15.12 | 14.62 | 14.67 | 1,219,127 | -0.31(-2.09%) |
Mar 25, 2010 | 15.18 | 15.19 | 14.97 | 14.99 | 1,217,347 | -0.02(-0.14%) |
Mar 24, 2010 | 15.07 | 15.20 | 14.99 | 15.01 | 1,130,698 | -0.15(-1.00%) |
Mar 23, 2010 | 15.24 | 15.29 | 15.08 | 15.16 | 758,264 | -0.03(-0.21%) |
Mar 22, 2010 | 14.94 | 15.22 | 14.87 | 15.19 | 709,747 | +0.14(+0.93%) |
Mar 19, 2010 | 15.13 | 15.26 | 15.01 | 15.05 | 1,705,258 | -0.06(-0.43%) |
Mar 18, 2010 | 15.14 | 15.21 | 15.00 | 15.12 | 1,191,911 | +0.00(+0.00%) |
Mar 17, 2010 | 15.06 | 15.25 | 15.06 | 15.12 | 1,119,671 | +0.12(+0.79%) |
Mar 16, 2010 | 14.94 | 15.18 | 14.94 | 15.00 | 1,212,311 | -0.05(-0.32%) |
Mar 15, 2010 | 14.94 | 15.09 | 14.93 | 15.05 | 1,315,287 | +0.19(+1.27%) |
Mar 12, 2010 | 14.94 | 14.97 | 14.73 | 14.86 | 1,587,279 | -0.06(-0.43%) |
Mar 11, 2010 | 14.89 | 14.97 | 14.80 | 14.92 | 1,040,461 | -0.07(-0.47%) |
Mar 10, 2010 | 14.89 | 15.06 | 14.85 | 14.99 | 880,841 | +0.08(+0.51%) |
Mar 09, 2010 | 14.94 | 15.09 | 14.83 | 14.92 | 580,529 | -0.09(-0.58%) |
Mar 08, 2010 | 14.78 | 15.08 | 14.72 | 15.00 | 689,177 | +0.21(+1.39%) |
Mar 05, 2010 | 14.69 | 14.84 | 14.61 | 14.80 | 1,062,975 | +0.19(+1.33%) |
Mar 04, 2010 | 14.49 | 14.63 | 14.40 | 14.60 | 1,021,385 | +0.10(+0.67%) |
Mar 03, 2010 | 14.68 | 14.72 | 14.39 | 14.51 | 1,390,667 | +0.10(+0.71%) |
Mar 02, 2010 | 14.26 | 14.46 | 14.18 | 14.40 | 1,365,899 | +0.17(+1.18%) |
Mar 01, 2010 | 13.99 | 14.28 | 13.92 | 14.24 | 943,232 | +0.26(+1.90%) |
Feb 26, 2010 | 13.86 | 14.00 | 13.77 | 13.97 | 855,690 | +0.15(+1.09%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.59 | 13.82 | 1,439,623 | -0.16(-1.12%) |
Feb 24, 2010 | 14.14 | 14.18 | 13.90 | 13.98 | 1,990,361 | -0.15(-1.07%) |
Feb 23, 2010 | 14.46 | 14.52 | 14.09 | 14.13 | 1,159,588 | -0.36(-2.46%) |
Feb 22, 2010 | 14.49 | 14.55 | 14.36 | 14.49 | 694,468 | +0.06(+0.45%) |
Feb 19, 2010 | 14.17 | 14.53 | 14.17 | 14.42 | 1,054,578 | +0.18(+1.29%) |
Feb 18, 2010 | 14.27 | 14.31 | 14.12 | 14.24 | 990,913 | -0.04(-0.30%) |
Feb 17, 2010 | 14.23 | 14.31 | 14.14 | 14.28 | 1,660,436 | +0.08(+0.53%) |
Feb 16, 2010 | 14.09 | 14.25 | 13.89 | 14.20 | 871,438 | +0.21(+1.47%) |
Feb 12, 2010 | 13.67 | 14.00 | 14.00 | 14.00 | 1,078,661 | +0.14(+1.01%) |
Feb 11, 2010 | 13.85 | 13.94 | 13.76 | 13.86 | 1,168,179 | -0.05(-0.39%) |
Feb 10, 2010 | 13.73 | 14.09 | 13.72 | 13.91 | 1,334,250 | +0.11(+0.82%) |
Feb 09, 2010 | 13.85 | 13.98 | 13.72 | 13.80 | 1,565,498 | +0.15(+1.11%) |
Feb 08, 2010 | 13.61 | 13.79 | 13.40 | 13.65 | 1,332,886 | +0.05(+0.36%) |
Feb 05, 2010 | 13.84 | 13.95 | 13.35 | 13.60 | 3,270,016 | -0.21(-1.53%) |
Feb 04, 2010 | 14.31 | 14.40 | 13.81 | 13.81 | 2,082,837 | -0.63(-4.38%) |
Feb 03, 2010 | 14.29 | 14.76 | 14.29 | 14.44 | 2,923,019 | +0.20(+1.40%) |
Feb 02, 2010 | 13.86 | 14.36 | 13.84 | 14.24 | 1,529,616 | +0.46(+3.31%) |
Feb 01, 2010 | 13.73 | 13.89 | 13.64 | 13.79 | 2,595,382 | +0.11(+0.81%) |
Jan 29, 2010 | 13.93 | 14.18 | 13.58 | 13.68 | 1,693,410 | -0.21(-1.48%) |
Jan 28, 2010 | 14.25 | 14.25 | 13.78 | 13.88 | 1,379,190 | -0.31(-2.17%) |
Jan 27, 2010 | 14.08 | 14.24 | 13.90 | 14.19 | 1,540,762 | +0.11(+0.77%) |
Jan 26, 2010 | 14.13 | 14.43 | 14.06 | 14.08 | 1,332,823 | -0.12(-0.84%) |
Jan 25, 2010 | 14.42 | 14.46 | 13.91 | 14.20 | 1,260,025 | -0.09(-0.64%) |
Jan 22, 2010 | 14.34 | 14.53 | 14.16 | 14.29 | 3,042,731 | -0.15(-1.01%) |
Jan 21, 2010 | 13.66 | 14.60 | 13.66 | 14.44 | 3,598,002 | +0.86(+6.33%) |
Jan 20, 2010 | 13.37 | 13.68 | 13.35 | 13.58 | 1,166,462 | +0.04(+0.32%) |
Jan 19, 2010 | 13.39 | 13.62 | 13.36 | 13.53 | 622,082 | +0.14(+1.01%) |
Jan 15, 2010 | 13.52 | 13.40 | 13.40 | 13.40 | 997,780 | -0.17(-1.23%) |
Jan 14, 2010 | 13.51 | 13.62 | 13.40 | 13.57 | 896,904 | +0.09(+0.64%) |
Jan 13, 2010 | 13.43 | 13.51 | 13.19 | 13.48 | 1,365,433 | +0.49(+3.74%) |
Jan 12, 2010 | 13.09 | 13.18 | 12.81 | 12.99 | 855,967 | -0.26(-1.96%) |
Jan 11, 2010 | 13.40 | 13.40 | 13.10 | 13.25 | 929,057 | -0.03(-0.24%) |
Jan 08, 2010 | 13.38 | 13.44 | 13.15 | 13.29 | 857,011 | -0.15(-1.09%) |
Jan 07, 2010 | 13.45 | 13.48 | 13.29 | 13.43 | 1,291,813 | -0.08(-0.60%) |
Jan 06, 2010 | 13.25 | 13.55 | 13.16 | 13.51 | 1,401,419 | +0.19(+1.42%) |
Jan 05, 2010 | 13.11 | 13.33 | 13.03 | 13.32 | 1,025,725 | +0.21(+1.61%) |
Jan 04, 2010 | 12.93 | 13.12 | 12.83 | 13.11 | 1,106,828 | +0.27(+2.10%) |
Dec 31, 2009 | 13.01 | 12.84 | 12.84 | 12.84 | 766,426 | -0.17(-1.29%) |
Dec 30, 2009 | 12.84 | 13.02 | 12.72 | 13.01 | 447,111 | +0.04(+0.29%) |
Dec 29, 2009 | 13.03 | 13.11 | 12.89 | 12.97 | 659,382 | +0.01(+0.04%) |
Dec 28, 2009 | 13.17 | 13.23 | 12.92 | 12.97 | 759,175 | -0.15(-1.15%) |
Dec 24, 2009 | 13.06 | 13.17 | 13.06 | 13.12 | 217,647 | +0.07(+0.54%) |
Dec 23, 2009 | 12.97 | 13.09 | 12.88 | 13.05 | 715,120 | +0.10(+0.79%) |
Dec 22, 2009 | 12.81 | 12.95 | 12.70 | 12.95 | 1,142,225 | +0.11(+0.84%) |
Dec 21, 2009 | 12.96 | 13.10 | 12.79 | 12.84 | 961,846 | -0.10(-0.75%) |
Dec 18, 2009 | 12.77 | 12.93 | 12.67 | 12.93 | 2,416,100 | +0.23(+1.79%) |
Dec 17, 2009 | 12.59 | 12.79 | 12.58 | 12.71 | 1,135,792 | -0.06(-0.47%) |
Dec 16, 2009 | 12.65 | 12.94 | 12.60 | 12.77 | 1,040,848 | +0.17(+1.37%) |
Dec 15, 2009 | 12.46 | 12.71 | 12.41 | 12.59 | 1,038,483 | +0.02(+0.13%) |
Dec 14, 2009 | 12.44 | 12.58 | 12.44 | 12.58 | 1,061,096 | +0.14(+1.09%) |
Dec 11, 2009 | 12.50 | 12.55 | 12.22 | 12.44 | 727,816 | +0.03(+0.22%) |
Dec 10, 2009 | 12.64 | 12.67 | 12.38 | 12.42 | 782,564 | -0.10(-0.78%) |
Dec 09, 2009 | 12.52 | 12.56 | 12.29 | 12.51 | 1,096,082 | +0.02(+0.17%) |
Dec 08, 2009 | 12.48 | 12.60 | 12.26 | 12.49 | 1,865,955 | -0.16(-1.28%) |
Dec 07, 2009 | 12.98 | 13.02 | 12.64 | 12.65 | 1,162,359 | -0.39(-2.98%) |
Dec 04, 2009 | 12.86 | 13.05 | 12.66 | 13.04 | 1,369,294 | +0.38(+3.03%) |
Dec 03, 2009 | 13.10 | 13.20 | 12.63 | 12.66 | 1,385,128 | -0.40(-3.06%) |
Dec 02, 2009 | 13.29 | 13.31 | 13.02 | 13.06 | 986,795 | -0.12(-0.94%) |
Dec 01, 2009 | 13.37 | 13.40 | 13.11 | 13.18 | 1,049,112 | +0.06(+0.45%) |
Nov 30, 2009 | 12.83 | 13.16 | 12.68 | 13.12 | 1,547,380 | +0.31(+2.40%) |
Nov 27, 2009 | 13.13 | 13.18 | 12.79 | 12.82 | 1,343,745 | -0.70(-5.16%) |
Nov 25, 2009 | 13.75 | 13.75 | 13.50 | 13.51 | 885,562 | -0.15(-1.07%) |
Nov 24, 2009 | 13.75 | 13.76 | 13.52 | 13.66 | 867,828 | -0.13(-0.94%) |
Nov 23, 2009 | 13.93 | 14.01 | 13.71 | 13.79 | 1,298,544 | +0.06(+0.47%) |
Nov 20, 2009 | 13.71 | 13.84 | 13.64 | 13.72 | 905,592 | -0.08(-0.59%) |
Nov 19, 2009 | 13.98 | 14.03 | 13.70 | 13.80 | 1,051,490 | -0.38(-2.70%) |
Nov 18, 2009 | 14.05 | 14.23 | 13.87 | 14.19 | 1,147,948 | +0.05(+0.34%) |
Nov 17, 2009 | 14.26 | 14.27 | 14.03 | 14.14 | 1,032,864 | -0.11(-0.80%) |
Nov 16, 2009 | 13.85 | 14.40 | 13.85 | 14.25 | 1,569,116 | +0.48(+3.45%) |
Nov 13, 2009 | 13.87 | 13.94 | 13.68 | 13.78 | 1,064,513 | -0.18(-1.32%) |
Nov 12, 2009 | 14.18 | 14.29 | 13.95 | 13.96 | 1,250,526 | -0.27(-1.90%) |
Nov 11, 2009 | 14.30 | 14.35 | 14.06 | 14.23 | 1,382,572 | +0.17(+1.23%) |
Nov 10, 2009 | 13.64 | 14.13 | 13.59 | 14.06 | 3,112,544 | +0.41(+3.01%) |
Nov 09, 2009 | 13.15 | 13.65 | 13.11 | 13.65 | 1,876,672 | +0.65(+4.99%) |
Nov 06, 2009 | 12.92 | 13.23 | 12.84 | 13.00 | 727,093 | -0.12(-0.95%) |
Nov 05, 2009 | 12.84 | 13.13 | 12.76 | 13.12 | 1,242,000 | +0.47(+3.72%) |
Nov 04, 2009 | 12.98 | 13.16 | 12.61 | 12.65 | 1,551,241 | -0.17(-1.35%) |
Nov 03, 2009 | 12.62 | 12.93 | 12.52 | 12.83 | 1,411,278 | +0.08(+0.59%) |
Nov 02, 2009 | 12.81 | 12.91 | 12.49 | 12.75 | 1,756,753 | -0.01(-0.04%) |
Oct 30, 2009 | 13.02 | 13.09 | 12.61 | 12.76 | 2,288,084 | -0.36(-2.76%) |
Oct 29, 2009 | 12.80 | 13.27 | 12.62 | 13.12 | 3,339,903 | +0.43(+3.36%) |
Oct 28, 2009 | 13.02 | 13.36 | 12.64 | 12.69 | 1,973,442 | -0.43(-3.25%) |
Oct 27, 2009 | 13.37 | 13.50 | 13.07 | 13.12 | 1,674,330 | -0.20(-1.50%) |
Oct 26, 2009 | 13.65 | 13.77 | 13.28 | 13.32 | 1,786,701 | -0.33(-2.45%) |
Oct 23, 2009 | 13.73 | 13.76 | 13.57 | 13.65 | 1,885,028 | -0.28(-2.02%) |
Oct 22, 2009 | 13.28 | 14.02 | 13.20 | 13.93 | 4,794,813 | +0.95(+7.28%) |
Oct 21, 2009 | 13.22 | 13.60 | 12.99 | 12.99 | 2,113,681 | -0.31(-2.32%) |
Oct 20, 2009 | 13.27 | 13.38 | 13.21 | 13.30 | 1,066,704 | -0.09(-0.65%) |
Oct 19, 2009 | 13.30 | 13.54 | 13.14 | 13.38 | 1,299,620 | +0.08(+0.61%) |
Oct 16, 2009 | 13.06 | 13.35 | 12.92 | 13.30 | 2,530,757 | -0.02(-0.16%) |
Oct 15, 2009 | 13.64 | 13.64 | 13.23 | 13.32 | 1,688,174 | -0.25(-1.87%) |
Oct 14, 2009 | 13.16 | 13.62 | 13.10 | 13.58 | 2,201,866 | +0.61(+4.71%) |
Oct 13, 2009 | 12.75 | 13.08 | 12.75 | 12.97 | 1,661,093 | +0.12(+0.97%) |
Oct 12, 2009 | 12.92 | 13.14 | 12.78 | 12.84 | 881,540 | -0.12(-0.96%) |
Oct 09, 2009 | 12.82 | 12.98 | 12.70 | 12.97 | 1,732,113 | +0.10(+0.76%) |
Oct 08, 2009 | 12.55 | 13.01 | 12.52 | 12.87 | 2,653,062 | +0.41(+3.25%) |
Oct 07, 2009 | 12.30 | 12.52 | 12.29 | 12.46 | 998,229 | +0.08(+0.65%) |
Oct 06, 2009 | 12.36 | 12.50 | 12.18 | 12.38 | 1,531,169 | +0.16(+1.33%) |
Oct 05, 2009 | 12.06 | 12.28 | 11.98 | 12.22 | 2,063,440 | +0.28(+2.31%) |
Oct 02, 2009 | 11.89 | 12.29 | 11.86 | 11.95 | 1,931,930 | -0.18(-1.51%) |
Oct 01, 2009 | 12.52 | 12.60 | 12.11 | 12.13 | 2,207,027 | -0.45(-3.57%) |
Sep 30, 2009 | 12.80 | 12.88 | 12.43 | 12.58 | 2,037,810 | -0.19(-1.48%) |
Sep 29, 2009 | 12.86 | 12.97 | 12.67 | 12.77 | 1,532,563 | -0.03(-0.25%) |
Sep 28, 2009 | 12.46 | 12.80 | 12.38 | 12.80 | 2,235,676 | +0.38(+3.09%) |
Sep 25, 2009 | 12.79 | 12.82 | 12.32 | 12.42 | 3,132,962 | -0.51(-3.93%) |
Sep 24, 2009 | 13.71 | 13.75 | 12.86 | 12.92 | 4,090,133 | -0.73(-5.38%) |
Sep 23, 2009 | 13.30 | 13.85 | 13.30 | 13.66 | 4,822,235 | +0.41(+3.06%) |
Sep 22, 2009 | 12.51 | 13.28 | 12.48 | 13.25 | 2,726,404 | +0.84(+6.79%) |
Sep 21, 2009 | 12.35 | 12.51 | 12.23 | 12.41 | 1,790,488 | -0.10(-0.82%) |
Sep 18, 2009 | 12.39 | 12.55 | 12.28 | 12.51 | 3,114,002 | +0.21(+1.67%) |
Sep 17, 2009 | 12.26 | 12.50 | 12.21 | 12.31 | 2,094,482 | +0.02(+0.17%) |
Sep 16, 2009 | 12.35 | 12.42 | 12.21 | 12.29 | 2,789,127 | -0.04(-0.31%) |
Sep 15, 2009 | 12.51 | 12.53 | 12.26 | 12.32 | 1,672,598 | -0.16(-1.30%) |
Sep 14, 2009 | 12.16 | 12.50 | 12.09 | 12.49 | 1,721,500 | +0.19(+1.54%) |
Sep 11, 2009 | 12.48 | 12.53 | 12.25 | 12.30 | 1,626,636 | -0.18(-1.43%) |
Sep 10, 2009 | 12.43 | 12.50 | 12.16 | 12.48 | 2,290,527 | -0.16(-1.28%) |
Sep 09, 2009 | 12.11 | 12.76 | 11.97 | 12.64 | 2,323,387 | +0.55(+4.51%) |
Sep 08, 2009 | 11.92 | 12.16 | 11.83 | 12.09 | 3,378,302 | +0.28(+2.33%) |
Sep 04, 2009 | 11.63 | 11.82 | 11.54 | 11.82 | 1,461,335 | +0.13(+1.16%) |
Sep 03, 2009 | 11.39 | 11.68 | 11.32 | 11.68 | 2,280,339 | +0.36(+3.15%) |
Sep 02, 2009 | 11.35 | 11.44 | 11.25 | 11.32 | 2,535,952 | -0.10(-0.90%) |
Sep 01, 2009 | 12.21 | 12.24 | 11.41 | 11.43 | 3,942,606 | -0.86(-7.03%) |
Aug 31, 2009 | 12.34 | 12.43 | 12.09 | 12.29 | 3,513,903 | -0.24(-1.94%) |
Aug 28, 2009 | 12.72 | 12.76 | 12.30 | 12.53 | 2,415,939 | -0.02(-0.17%) |
Aug 27, 2009 | 12.75 | 12.85 | 12.25 | 12.56 | 4,060,659 | -0.17(-1.36%) |
Aug 26, 2009 | 12.64 | 12.88 | 12.56 | 12.73 | 2,178,447 | +0.04(+0.34%) |
Aug 25, 2009 | 12.53 | 12.82 | 12.42 | 12.69 | 2,085,489 | +0.27(+2.18%) |
Aug 24, 2009 | 12.27 | 12.53 | 12.27 | 12.42 | 1,741,127 | +0.17(+1.37%) |
Aug 21, 2009 | 12.14 | 12.31 | 12.09 | 12.25 | 1,333,140 | +0.20(+1.66%) |
Aug 20, 2009 | 11.97 | 12.19 | 11.90 | 12.05 | 1,585,644 | +0.11(+0.95%) |
Aug 19, 2009 | 11.77 | 12.12 | 11.65 | 11.94 | 2,847,189 | +0.02(+0.14%) |
Aug 18, 2009 | 11.67 | 12.00 | 11.67 | 11.92 | 2,149,569 | +0.28(+2.37%) |
Aug 17, 2009 | 11.65 | 11.84 | 11.52 | 11.64 | 2,138,517 | -0.30(-2.49%) |
Aug 14, 2009 | 12.31 | 12.35 | 11.74 | 11.94 | 1,414,054 | -0.37(-2.99%) |
Aug 13, 2009 | 12.22 | 12.38 | 12.02 | 12.31 | 1,155,311 | +0.16(+1.29%) |
Aug 12, 2009 | 11.49 | 12.23 | 11.27 | 12.15 | 3,220,658 | +0.62(+5.34%) |
Aug 11, 2009 | 12.00 | 12.11 | 11.52 | 11.54 | 2,662,269 | -0.54(-4.47%) |
Aug 10, 2009 | 12.20 | 12.56 | 12.05 | 12.08 | 2,723,262 | -0.20(-1.63%) |
Aug 07, 2009 | 12.08 | 12.41 | 11.94 | 12.28 | 2,559,747 | +0.43(+3.65%) |
Aug 06, 2009 | 12.09 | 12.11 | 11.76 | 11.84 | 2,567,294 | -0.12(-0.99%) |
Aug 05, 2009 | 11.89 | 12.03 | 11.64 | 11.96 | 1,590,956 | +0.21(+1.75%) |
Aug 04, 2009 | 11.60 | 12.07 | 11.57 | 11.76 | 3,564,589 | +0.09(+0.74%) |
Aug 03, 2009 | 11.35 | 11.72 | 11.25 | 11.67 | 3,213,847 | +0.58(+5.26%) |
Jul 31, 2009 | 10.64 | 11.23 | 10.58 | 11.09 | 3,062,842 | +0.33(+3.11%) |
Jul 30, 2009 | 10.68 | 10.81 | 10.56 | 10.75 | 1,374,408 | +0.15(+1.43%) |
Jul 29, 2009 | 10.58 | 10.62 | 10.46 | 10.60 | 1,483,719 | -0.02(-0.20%) |
Jul 28, 2009 | 10.60 | 10.79 | 10.48 | 10.62 | 1,090,404 | -0.01(-0.10%) |
Jul 27, 2009 | 10.54 | 10.69 | 10.49 | 10.63 | 2,126,369 | +0.11(+1.03%) |
Jul 24, 2009 | 10.47 | 10.58 | 10.36 | 10.53 | 2,620 | -0.01(-0.05%) |
Jul 23, 2009 | 10.18 | 10.84 | 9.996 | 10.53 | 7,225,654 | +0.56(+5.64%) |
Jul 22, 2009 | 9.752 | 10.05 | 9.742 | 9.969 | 1,987,532 | +0.19(+1.93%) |
Jul 21, 2009 | 10.16 | 10.29 | 9.634 | 9.779 | 2,391,296 | -0.33(-3.31%) |
Jul 20, 2009 | 9.850 | 10.15 | 9.833 | 10.11 | 1,480,806 | +0.32(+3.25%) |
Jul 17, 2009 | 9.969 | 10.01 | 9.580 | 9.796 | 1,878,595 | -0.14(-1.41%) |
Jul 16, 2009 | 9.860 | 9.996 | 9.704 | 9.936 | 1,712,372 | +0.02(+0.22%) |
Jul 15, 2009 | 9.752 | 9.925 | 9.704 | 9.915 | 2,429,741 | +0.19(+1.94%) |
Jul 14, 2009 | 9.488 | 9.752 | 9.417 | 9.725 | 2,173,148 | +0.26(+2.74%) |
Jul 13, 2009 | 9.028 | 9.504 | 8.996 | 9.466 | 2,727,792 | +0.48(+5.35%) |
Jul 10, 2009 | 8.893 | 9.082 | 8.818 | 8.985 | 1,549,244 | +0.13(+1.46%) |
Jul 09, 2009 | 8.812 | 8.963 | 8.715 | 8.856 | 1,482,379 | +0.17(+1.93%) |
Jul 08, 2009 | 8.569 | 8.796 | 8.472 | 8.688 | 3,154,702 | +0.16(+1.90%) |
Jul 07, 2009 | 8.720 | 8.818 | 8.526 | 8.526 | 1,403,704 | -0.18(-2.11%) |
Jul 06, 2009 | 8.834 | 8.845 | 8.585 | 8.710 | 1,850,832 | -0.14(-1.53%) |
Jul 02, 2009 | 9.223 | 9.266 | 8.845 | 8.845 | 1,725,733 | -0.45(-4.88%) |
Jul 01, 2009 | 9.293 | 9.423 | 9.223 | 9.299 | 1,890,529 | +0.00(+0.00%) |
Jun 30, 2009 | 9.223 | 9.320 | 9.136 | 9.299 | 2,602,223 | +0.02(+0.17%) |
Jun 29, 2009 | 9.039 | 9.288 | 8.877 | 9.282 | 3,139,372 | +0.19(+2.14%) |
Jun 26, 2009 | 8.996 | 9.212 | 8.893 | 9.088 | 1,879,813 | +0.06(+0.66%) |
Jun 25, 2009 | 8.926 | 9.028 | 8.872 | 9.028 | 2,816,032 | +0.44(+5.16%) |
Jun 24, 2009 | 8.364 | 8.893 | 8.342 | 8.585 | 2,541,153 | +0.29(+3.52%) |
Jun 23, 2009 | 8.607 | 8.764 | 8.077 | 8.294 | 4,734,855 | -0.18(-2.17%) |
Jun 22, 2009 | 9.163 | 9.185 | 8.477 | 8.477 | 3,486,770 | -0.81(-8.73%) |
Jun 19, 2009 | 9.180 | 9.428 | 9.180 | 9.288 | 3,729,383 | +0.26(+2.93%) |
Jun 18, 2009 | 9.023 | 9.093 | 8.828 | 9.023 | 1,627,862 | +0.14(+1.58%) |
Jun 17, 2009 | 9.039 | 9.185 | 8.883 | 8.883 | 2,011,175 | -0.21(-2.32%) |
Jun 16, 2009 | 9.477 | 9.515 | 9.093 | 9.093 | 2,002,961 | -0.36(-3.83%) |
Jun 15, 2009 | 9.520 | 9.531 | 9.196 | 9.455 | 3,654,466 | -0.14(-1.41%) |
Jun 12, 2009 | 9.525 | 9.709 | 9.347 | 9.590 | 1,975,846 | +0.04(+0.40%) |
Jun 11, 2009 | 9.190 | 9.877 | 9.115 | 9.553 | 2,732,653 | +0.51(+5.68%) |
Jun 10, 2009 | 9.347 | 9.385 | 9.022 | 9.039 | 2,901,244 | -0.21(-2.22%) |
Jun 09, 2009 | 9.428 | 9.439 | 9.115 | 9.245 | 2,504,231 | -0.05(-0.58%) |
Jun 08, 2009 | 9.201 | 9.358 | 9.101 | 9.299 | 2,201,020 | +0.09(+1.00%) |
Jun 05, 2009 | 9.023 | 9.363 | 8.969 | 9.207 | 3,751,569 | +0.28(+3.15%) |
Jun 04, 2009 | 9.061 | 9.072 | 8.531 | 8.926 | 4,138,166 | +0.60(+7.20%) |
Jun 03, 2009 | 8.499 | 8.564 | 8.272 | 8.326 | 2,477,329 | -0.28(-3.26%) |
Jun 02, 2009 | 8.629 | 8.899 | 8.602 | 8.607 | 3,015,118 | -0.02(-0.25%) |
Jun 01, 2009 | 8.818 | 9.023 | 8.504 | 8.629 | 4,909,027 | +0.04(+0.44%) |
May 29, 2009 | 8.726 | 8.769 | 8.531 | 8.591 | 3,347,103 | -0.15(-1.67%) |
May 28, 2009 | 8.504 | 8.764 | 8.234 | 8.737 | 3,658,809 | +0.47(+5.69%) |
May 27, 2009 | 8.720 | 8.720 | 8.159 | 8.267 | 4,020,461 | -0.38(-4.38%) |
May 26, 2009 | 8.618 | 8.888 | 8.504 | 8.645 | 4,472,917 | +0.03(+0.31%) |
May 22, 2009 | 8.521 | 8.801 | 8.483 | 8.618 | 1,819,226 | +0.15(+1.72%) |
May 21, 2009 | 8.747 | 8.769 | 8.321 | 8.472 | 3,183,297 | -0.35(-3.92%) |
May 20, 2009 | 9.147 | 9.455 | 8.818 | 8.818 | 3,161,800 | -0.22(-2.39%) |
May 19, 2009 | 8.834 | 9.455 | 8.834 | 9.034 | 4,151,701 | +0.01(+0.12%) |
May 18, 2009 | 8.466 | 9.066 | 8.429 | 9.023 | 3,234,776 | +0.66(+7.88%) |
May 15, 2009 | 8.585 | 8.591 | 8.223 | 8.364 | 3,766,688 | -0.19(-2.27%) |
May 14, 2009 | 8.445 | 8.737 | 8.326 | 8.558 | 3,608,756 | +0.15(+1.73%) |
May 13, 2009 | 9.061 | 9.061 | 8.391 | 8.412 | 3,904,149 | -0.65(-7.21%) |
May 12, 2009 | 9.612 | 9.898 | 8.969 | 9.066 | 3,749,235 | -0.48(-5.04%) |
May 11, 2009 | 9.769 | 9.920 | 9.369 | 9.547 | 2,691,825 | -0.71(-6.90%) |
May 08, 2009 | 9.428 | 10.33 | 9.428 | 10.25 | 3,852,067 | +0.91(+9.71%) |
May 07, 2009 | 9.860 | 9.871 | 9.158 | 9.347 | 3,874,490 | -0.41(-4.21%) |
May 06, 2009 | 9.563 | 9.779 | 8.942 | 9.758 | 3,927,671 | +0.37(+3.91%) |
May 05, 2009 | 9.390 | 9.860 | 9.169 | 9.390 | 3,905,874 | -0.07(-0.74%) |
May 04, 2009 | 8.548 | 9.515 | 8.418 | 9.461 | 4,901,030 | +0.93(+10.89%) |