Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.93 | 12.95 | 12.78 | 12.81 | 591,243 | -0.07(-0.53%) |
Mar 30, 2010 | 12.77 | 12.97 | 12.75 | 12.88 | 484,113 | +0.07(+0.58%) |
Mar 29, 2010 | 12.71 | 12.84 | 12.68 | 12.80 | 437,816 | +0.11(+0.85%) |
Mar 26, 2010 | 12.70 | 12.78 | 12.58 | 12.69 | 651,958 | +0.03(+0.27%) |
Mar 25, 2010 | 12.74 | 12.80 | 12.64 | 12.66 | 461,570 | -0.06(-0.49%) |
Mar 24, 2010 | 12.80 | 12.86 | 12.66 | 12.72 | 545,033 | -0.08(-0.62%) |
Mar 23, 2010 | 12.62 | 12.83 | 12.61 | 12.80 | 862,791 | +0.15(+1.17%) |
Mar 22, 2010 | 12.63 | 12.77 | 12.55 | 12.65 | 502,847 | -0.07(-0.54%) |
Mar 19, 2010 | 12.73 | 12.92 | 12.62 | 12.72 | 1,061,558 | -0.03(-0.22%) |
Mar 18, 2010 | 12.93 | 13.13 | 12.74 | 12.75 | 1,321,966 | -0.14(-1.11%) |
Mar 17, 2010 | 12.87 | 13.10 | 12.82 | 12.89 | 1,768,174 | +0.01(+0.04%) |
Mar 16, 2010 | 12.50 | 12.92 | 12.46 | 12.89 | 1,978,287 | +0.38(+3.06%) |
Mar 15, 2010 | 12.48 | 12.53 | 12.46 | 12.50 | 893,560 | +0.02(+0.14%) |
Mar 12, 2010 | 12.50 | 12.50 | 12.33 | 12.49 | 1,103,227 | -0.02(-0.18%) |
Mar 11, 2010 | 12.23 | 12.51 | 12.12 | 12.51 | 1,329,933 | +0.27(+2.24%) |
Mar 10, 2010 | 11.90 | 12.25 | 11.88 | 12.24 | 1,264,584 | +0.36(+3.03%) |
Mar 09, 2010 | 11.83 | 11.88 | 11.75 | 11.88 | 1,451,767 | +0.03(+0.24%) |
Mar 08, 2010 | 11.97 | 12.01 | 11.84 | 11.85 | 981,940 | -0.15(-1.24%) |
Mar 05, 2010 | 11.88 | 12.00 | 11.83 | 12.00 | 1,663,892 | +0.19(+1.59%) |
Mar 04, 2010 | 11.79 | 11.83 | 11.68 | 11.81 | 1,062,971 | +0.02(+0.19%) |
Mar 03, 2010 | 11.82 | 11.98 | 11.73 | 11.79 | 1,141,021 | +0.01(+0.05%) |
Mar 02, 2010 | 11.69 | 11.82 | 11.69 | 11.78 | 886,174 | +0.09(+0.73%) |
Mar 01, 2010 | 11.67 | 11.75 | 11.61 | 11.69 | 1,365,480 | +0.07(+0.64%) |
Feb 26, 2010 | 11.75 | 11.91 | 11.59 | 11.62 | 903,152 | -0.17(-1.45%) |
Feb 25, 2010 | 11.92 | 11.94 | 11.72 | 11.79 | 1,012,106 | -0.21(-1.76%) |
Feb 24, 2010 | 12.07 | 12.07 | 11.83 | 12.00 | 927,111 | -0.06(-0.52%) |
Feb 23, 2010 | 12.04 | 12.12 | 11.92 | 12.07 | 1,393,843 | -0.02(-0.14%) |
Feb 22, 2010 | 11.47 | 12.17 | 11.45 | 12.08 | 2,018,857 | +0.72(+6.33%) |
Feb 19, 2010 | 11.32 | 11.40 | 11.31 | 11.36 | 1,126,791 | +0.01(+0.05%) |
Feb 18, 2010 | 11.49 | 11.56 | 11.29 | 11.36 | 1,143,213 | -0.10(-0.90%) |
Feb 17, 2010 | 11.37 | 11.46 | 11.25 | 11.46 | 939,614 | +0.15(+1.29%) |
Feb 16, 2010 | 11.29 | 11.34 | 11.08 | 11.31 | 1,133,602 | +0.11(+1.00%) |
Feb 12, 2010 | 11.13 | 11.20 | 11.20 | 11.20 | 1,396,036 | +0.06(+0.50%) |
Feb 11, 2010 | 10.88 | 11.15 | 10.76 | 11.15 | 1,072,823 | +0.24(+2.22%) |
Feb 10, 2010 | 10.65 | 10.94 | 10.63 | 10.90 | 1,329,654 | +0.22(+2.05%) |
Feb 09, 2010 | 10.65 | 10.87 | 10.58 | 10.69 | 996,351 | -0.04(-0.42%) |
Feb 08, 2010 | 10.72 | 10.76 | 10.53 | 10.73 | 899,547 | +0.04(+0.42%) |
Feb 05, 2010 | 10.77 | 10.81 | 10.47 | 10.69 | 1,308,390 | -0.11(-0.99%) |
Feb 04, 2010 | 10.98 | 11.06 | 10.79 | 10.79 | 1,202,214 | -0.24(-2.19%) |
Feb 03, 2010 | 11.07 | 11.12 | 10.96 | 11.03 | 863,235 | -0.04(-0.41%) |
Feb 02, 2010 | 11.11 | 11.21 | 10.98 | 11.08 | 1,074,711 | -0.04(-0.35%) |
Feb 01, 2010 | 11.10 | 11.15 | 10.94 | 11.12 | 694,073 | +0.01(+0.05%) |
Jan 29, 2010 | 11.25 | 11.31 | 11.11 | 11.11 | 920,456 | -0.13(-1.20%) |
Jan 28, 2010 | 11.31 | 11.31 | 11.02 | 11.25 | 1,015,530 | -0.04(-0.40%) |
Jan 27, 2010 | 11.49 | 11.63 | 11.16 | 11.29 | 1,926,133 | -0.60(-5.05%) |
Jan 26, 2010 | 11.86 | 11.94 | 11.74 | 11.89 | 519,687 | +0.03(+0.28%) |
Jan 25, 2010 | 11.89 | 11.89 | 11.73 | 11.86 | 834,177 | +0.01(+0.05%) |
Jan 22, 2010 | 12.05 | 12.09 | 11.85 | 11.85 | 796,212 | -0.19(-1.54%) |
Jan 21, 2010 | 12.19 | 12.29 | 11.96 | 12.04 | 1,394,392 | -0.17(-1.38%) |
Jan 20, 2010 | 12.11 | 12.24 | 11.93 | 12.21 | 563,033 | +0.07(+0.60%) |
Jan 19, 2010 | 12.07 | 12.22 | 12.03 | 12.13 | 657,612 | +0.06(+0.47%) |
Jan 15, 2010 | 12.04 | 12.08 | 12.08 | 12.08 | 652,539 | -0.01(-0.09%) |
Jan 14, 2010 | 12.04 | 12.11 | 11.97 | 12.09 | 424,982 | +0.04(+0.33%) |
Jan 13, 2010 | 11.97 | 12.08 | 11.87 | 12.05 | 398,763 | +0.14(+1.18%) |
Jan 12, 2010 | 11.96 | 12.01 | 11.84 | 11.91 | 435,414 | -0.11(-0.93%) |
Jan 11, 2010 | 11.89 | 12.03 | 11.86 | 12.02 | 575,169 | +0.14(+1.18%) |
Jan 08, 2010 | 11.82 | 11.91 | 11.73 | 11.88 | 335,561 | +0.08(+0.67%) |
Jan 07, 2010 | 11.80 | 11.85 | 11.71 | 11.80 | 550,394 | -0.01(-0.05%) |
Jan 06, 2010 | 11.62 | 11.90 | 11.61 | 11.81 | 707,112 | +0.21(+1.84%) |
Jan 05, 2010 | 11.85 | 11.97 | 11.43 | 11.60 | 908,032 | -0.17(-1.43%) |
Jan 04, 2010 | 11.74 | 11.92 | 11.70 | 11.76 | 1,058,965 | +0.02(+0.19%) |
Dec 31, 2009 | 11.97 | 11.74 | 11.74 | 11.74 | 846,557 | -0.20(-1.69%) |
Dec 30, 2009 | 12.01 | 12.11 | 11.88 | 11.94 | 577,864 | -0.05(-0.42%) |
Dec 29, 2009 | 11.96 | 12.10 | 11.96 | 11.99 | 592,773 | +0.00(+0.00%) |
Dec 28, 2009 | 11.97 | 12.03 | 11.92 | 11.99 | 555,326 | +0.09(+0.76%) |
Dec 24, 2009 | 11.83 | 11.99 | 11.83 | 11.90 | 403,474 | +0.06(+0.47%) |
Dec 23, 2009 | 11.83 | 11.98 | 11.74 | 11.85 | 567,385 | +0.06(+0.48%) |
Dec 22, 2009 | 11.79 | 11.89 | 11.68 | 11.79 | 819,749 | +0.09(+0.77%) |
Dec 21, 2009 | 11.64 | 11.78 | 11.61 | 11.70 | 824,161 | +0.11(+0.97%) |
Dec 18, 2009 | 11.52 | 11.60 | 11.42 | 11.59 | 1,358,212 | +0.08(+0.73%) |
Dec 17, 2009 | 11.59 | 11.62 | 11.40 | 11.51 | 1,330,090 | -0.09(-0.77%) |
Dec 16, 2009 | 11.65 | 11.77 | 11.58 | 11.60 | 785,571 | -0.07(-0.63%) |
Dec 15, 2009 | 11.80 | 11.80 | 11.58 | 11.67 | 1,328,790 | -0.17(-1.42%) |
Dec 14, 2009 | 11.81 | 11.84 | 11.76 | 11.84 | 827,705 | +0.21(+1.84%) |
Dec 11, 2009 | 11.80 | 11.80 | 11.53 | 11.62 | 1,357,653 | -0.10(-0.86%) |
Dec 10, 2009 | 11.29 | 11.79 | 11.29 | 11.72 | 2,036,433 | +0.49(+4.35%) |
Dec 09, 2009 | 11.21 | 11.28 | 11.12 | 11.24 | 802,738 | -0.02(-0.15%) |
Dec 08, 2009 | 11.15 | 11.33 | 11.06 | 11.25 | 963,859 | +0.02(+0.20%) |
Dec 07, 2009 | 11.09 | 11.29 | 11.07 | 11.23 | 1,268,948 | +0.16(+1.47%) |
Dec 04, 2009 | 11.23 | 11.31 | 10.84 | 11.07 | 1,887,826 | -0.13(-1.15%) |
Dec 03, 2009 | 11.32 | 11.57 | 11.17 | 11.20 | 951,424 | -0.13(-1.19%) |
Dec 02, 2009 | 11.16 | 11.35 | 11.12 | 11.33 | 910,805 | +0.15(+1.36%) |
Dec 01, 2009 | 11.15 | 11.28 | 11.07 | 11.18 | 949,395 | +0.02(+0.20%) |
Nov 30, 2009 | 11.25 | 11.30 | 11.02 | 11.16 | 1,290,815 | -0.08(-0.70%) |
Nov 27, 2009 | 11.15 | 11.25 | 11.07 | 11.24 | 544,178 | -0.06(-0.50%) |
Nov 25, 2009 | 10.97 | 11.35 | 10.96 | 11.29 | 1,424,345 | +0.35(+3.18%) |
Nov 24, 2009 | 10.90 | 10.95 | 10.79 | 10.94 | 575,199 | +0.06(+0.57%) |
Nov 23, 2009 | 10.90 | 10.94 | 10.79 | 10.88 | 771,860 | +0.13(+1.20%) |
Nov 20, 2009 | 10.83 | 10.84 | 10.71 | 10.75 | 739,212 | -0.10(-0.93%) |
Nov 19, 2009 | 11.16 | 11.16 | 10.80 | 10.85 | 1,027,462 | -0.33(-2.91%) |
Nov 18, 2009 | 10.84 | 11.19 | 10.84 | 11.18 | 1,440,103 | +0.31(+2.84%) |
Nov 17, 2009 | 10.86 | 10.91 | 10.77 | 10.87 | 635,765 | -0.04(-0.41%) |
Nov 16, 2009 | 10.79 | 10.99 | 10.79 | 10.92 | 768,377 | +0.16(+1.52%) |
Nov 13, 2009 | 10.74 | 10.82 | 10.69 | 10.75 | 754,381 | +0.05(+0.47%) |
Nov 12, 2009 | 10.80 | 10.85 | 10.65 | 10.70 | 1,998,258 | -0.18(-1.65%) |
Nov 11, 2009 | 10.78 | 10.96 | 10.74 | 10.88 | 1,210,760 | +0.15(+1.41%) |
Nov 10, 2009 | 10.62 | 10.78 | 10.62 | 10.73 | 596,427 | +0.08(+0.74%) |
Nov 09, 2009 | 10.67 | 10.72 | 10.60 | 10.65 | 706,085 | +0.04(+0.42%) |
Nov 06, 2009 | 10.60 | 10.70 | 10.56 | 10.61 | 526,521 | -0.02(-0.21%) |
Nov 05, 2009 | 10.49 | 10.65 | 10.48 | 10.63 | 853,063 | +0.20(+1.88%) |
Nov 04, 2009 | 10.44 | 10.51 | 10.30 | 10.43 | 1,127,174 | +0.11(+1.09%) |
Nov 03, 2009 | 10.26 | 10.34 | 10.06 | 10.32 | 1,618,174 | +0.02(+0.16%) |
Nov 02, 2009 | 10.08 | 10.52 | 10.06 | 10.30 | 2,078,508 | +0.28(+2.75%) |
Oct 30, 2009 | 10.23 | 10.23 | 9.978 | 10.03 | 1,179,790 | -0.20(-1.92%) |
Oct 29, 2009 | 10.14 | 10.28 | 10.03 | 10.22 | 852,160 | +0.11(+1.11%) |
Oct 28, 2009 | 10.18 | 10.24 | 10.11 | 10.11 | 768,368 | -0.04(-0.44%) |
Oct 27, 2009 | 10.23 | 10.32 | 10.15 | 10.16 | 632,589 | -0.03(-0.33%) |
Oct 26, 2009 | 10.30 | 10.42 | 10.14 | 10.19 | 830,439 | -0.07(-0.71%) |
Oct 23, 2009 | 10.23 | 10.28 | 10.19 | 10.26 | 993,612 | -0.18(-1.72%) |
Oct 22, 2009 | 10.34 | 10.48 | 10.29 | 10.44 | 629,923 | +0.07(+0.65%) |
Oct 21, 2009 | 10.46 | 10.51 | 10.37 | 10.38 | 734,153 | -0.07(-0.65%) |
Oct 20, 2009 | 10.39 | 10.46 | 10.39 | 10.44 | 746,387 | -0.03(-0.27%) |
Oct 19, 2009 | 10.33 | 10.48 | 10.23 | 10.47 | 420,181 | +0.17(+1.64%) |
Oct 16, 2009 | 10.24 | 10.35 | 10.19 | 10.30 | 844,998 | +0.04(+0.38%) |
Oct 15, 2009 | 10.48 | 10.49 | 10.22 | 10.26 | 1,897,922 | -0.22(-2.14%) |
Oct 14, 2009 | 10.58 | 10.60 | 10.37 | 10.49 | 934,762 | +0.01(+0.05%) |
Oct 13, 2009 | 10.63 | 10.69 | 10.46 | 10.48 | 690,503 | -0.15(-1.43%) |
Oct 12, 2009 | 10.70 | 10.71 | 10.56 | 10.63 | 899,604 | +0.09(+0.85%) |
Oct 09, 2009 | 10.52 | 10.60 | 10.48 | 10.55 | 703,069 | +0.02(+0.16%) |
Oct 08, 2009 | 10.44 | 10.54 | 10.39 | 10.53 | 949,030 | +0.10(+0.97%) |
Oct 07, 2009 | 10.37 | 10.49 | 10.36 | 10.43 | 1,023,159 | +0.06(+0.54%) |
Oct 06, 2009 | 10.36 | 10.46 | 10.29 | 10.37 | 968,535 | +0.03(+0.27%) |
Oct 05, 2009 | 10.15 | 10.37 | 10.12 | 10.34 | 1,211,844 | +0.25(+2.45%) |
Oct 02, 2009 | 9.972 | 10.13 | 9.910 | 10.10 | 1,028,562 | +0.06(+0.62%) |
Oct 01, 2009 | 10.19 | 10.19 | 10.02 | 10.03 | 819,099 | -0.15(-1.44%) |
Sep 30, 2009 | 10.28 | 10.37 | 10.12 | 10.18 | 1,220,085 | -0.12(-1.15%) |
Sep 29, 2009 | 10.34 | 10.42 | 10.15 | 10.30 | 1,014,062 | -0.08(-0.75%) |
Sep 28, 2009 | 10.33 | 10.45 | 10.30 | 10.38 | 807,533 | +0.07(+0.70%) |
Sep 25, 2009 | 10.24 | 10.34 | 10.21 | 10.30 | 1,244,452 | +0.07(+0.71%) |
Sep 24, 2009 | 10.22 | 10.28 | 10.16 | 10.23 | 901,288 | -0.01(-0.11%) |
Sep 23, 2009 | 10.31 | 10.34 | 10.17 | 10.24 | 1,077,865 | -0.03(-0.27%) |
Sep 22, 2009 | 10.31 | 10.37 | 10.25 | 10.27 | 893,162 | -0.04(-0.44%) |
Sep 21, 2009 | 10.30 | 10.34 | 10.19 | 10.31 | 1,190,200 | -0.02(-0.22%) |
Sep 18, 2009 | 10.15 | 10.40 | 9.764 | 10.34 | 1,850,541 | +0.21(+2.05%) |
Sep 17, 2009 | 9.995 | 10.17 | 9.916 | 10.13 | 1,794,162 | +0.38(+3.86%) |
Sep 16, 2009 | 9.753 | 9.983 | 9.697 | 9.753 | 1,275,628 | +0.01(+0.12%) |
Sep 15, 2009 | 9.680 | 9.775 | 9.618 | 9.742 | 711,567 | +0.03(+0.35%) |
Sep 14, 2009 | 9.568 | 9.708 | 9.545 | 9.708 | 489,655 | +0.13(+1.35%) |
Sep 11, 2009 | 9.624 | 9.697 | 9.506 | 9.579 | 624,126 | -0.04(-0.41%) |
Sep 10, 2009 | 9.539 | 9.669 | 9.472 | 9.618 | 888,935 | +0.10(+1.06%) |
Sep 09, 2009 | 9.523 | 9.596 | 9.433 | 9.517 | 824,820 | +0.02(+0.18%) |
Sep 08, 2009 | 9.573 | 9.590 | 9.438 | 9.500 | 596,086 | -0.01(-0.06%) |
Sep 04, 2009 | 9.421 | 9.528 | 9.399 | 9.506 | 532,078 | +0.08(+0.83%) |
Sep 03, 2009 | 9.511 | 9.548 | 9.382 | 9.427 | 903,107 | -0.08(-0.83%) |
Sep 02, 2009 | 9.646 | 9.646 | 9.506 | 9.506 | 989,833 | -0.15(-1.57%) |
Sep 01, 2009 | 9.725 | 9.809 | 9.568 | 9.657 | 1,445,756 | -0.12(-1.21%) |
Aug 31, 2009 | 9.950 | 9.972 | 9.736 | 9.775 | 1,446,337 | -0.21(-2.08%) |
Aug 28, 2009 | 9.972 | 9.995 | 9.860 | 9.983 | 916,503 | +0.06(+0.62%) |
Aug 27, 2009 | 9.905 | 9.944 | 9.832 | 9.921 | 544,082 | +0.01(+0.06%) |
Aug 26, 2009 | 9.921 | 10.00 | 9.860 | 9.916 | 729,192 | -0.05(-0.51%) |
Aug 25, 2009 | 10.00 | 10.09 | 9.966 | 9.966 | 756,907 | -0.04(-0.39%) |
Aug 24, 2009 | 9.927 | 10.01 | 9.916 | 10.01 | 722,642 | +0.06(+0.62%) |
Aug 21, 2009 | 9.978 | 9.995 | 9.832 | 9.944 | 1,268,424 | +0.04(+0.45%) |
Aug 20, 2009 | 10.10 | 10.10 | 9.803 | 9.899 | 1,257,664 | -0.29(-2.87%) |
Aug 19, 2009 | 10.01 | 10.21 | 10.01 | 10.19 | 927,372 | +0.15(+1.51%) |
Aug 18, 2009 | 10.09 | 10.11 | 9.989 | 10.04 | 1,120,636 | -0.01(-0.06%) |
Aug 17, 2009 | 10.02 | 10.15 | 9.995 | 10.05 | 969,673 | -0.06(-0.61%) |
Aug 14, 2009 | 10.02 | 10.11 | 9.944 | 10.11 | 1,037,173 | +0.11(+1.07%) |
Aug 13, 2009 | 9.995 | 10.05 | 9.882 | 10.00 | 1,092,034 | +0.06(+0.62%) |
Aug 12, 2009 | 9.860 | 10.02 | 9.848 | 9.938 | 868,572 | +0.08(+0.80%) |
Aug 11, 2009 | 9.916 | 9.961 | 9.747 | 9.860 | 657,500 | -0.05(-0.51%) |
Aug 10, 2009 | 9.837 | 9.916 | 9.663 | 9.910 | 1,202,092 | +0.02(+0.17%) |
Aug 07, 2009 | 9.742 | 10.12 | 9.618 | 9.893 | 1,830,354 | -0.17(-1.73%) |
Aug 06, 2009 | 10.21 | 10.21 | 9.978 | 10.07 | 1,001,228 | -0.05(-0.50%) |
Aug 05, 2009 | 10.03 | 10.15 | 9.966 | 10.12 | 869,948 | +0.07(+0.67%) |
Aug 04, 2009 | 10.03 | 10.10 | 9.972 | 10.05 | 557,649 | -0.03(-0.28%) |
Aug 03, 2009 | 10.15 | 10.19 | 9.952 | 10.08 | 977,948 | +0.04(+0.39%) |
Jul 31, 2009 | 10.03 | 10.11 | 9.921 | 10.04 | 1,063,677 | +0.01(+0.11%) |
Jul 30, 2009 | 9.972 | 10.10 | 9.882 | 10.03 | 809,740 | +0.13(+1.36%) |
Jul 29, 2009 | 9.882 | 9.933 | 9.775 | 9.893 | 975,983 | -0.01(-0.11%) |
Jul 28, 2009 | 10.01 | 10.01 | 9.803 | 9.905 | 877,425 | -0.08(-0.79%) |
Jul 27, 2009 | 9.657 | 10.03 | 9.657 | 9.983 | 1,816,807 | +0.29(+3.01%) |
Jul 24, 2009 | 9.461 | 9.809 | 9.421 | 9.691 | 1,301 | +0.27(+2.86%) |
Jul 23, 2009 | 9.365 | 9.500 | 9.329 | 9.421 | 2,693,341 | +0.06(+0.66%) |
Jul 22, 2009 | 9.337 | 9.500 | 9.270 | 9.360 | 1,847,225 | -0.02(-0.24%) |
Jul 21, 2009 | 9.697 | 9.697 | 9.309 | 9.382 | 2,599,705 | -0.25(-2.62%) |
Jul 20, 2009 | 9.832 | 9.848 | 9.545 | 9.635 | 1,942,737 | -0.17(-1.72%) |
Jul 17, 2009 | 9.888 | 9.944 | 9.691 | 9.803 | 1,923,494 | -0.06(-0.57%) |
Jul 16, 2009 | 10.11 | 10.14 | 9.848 | 9.860 | 2,841,613 | -0.30(-2.98%) |
Jul 15, 2009 | 10.02 | 10.20 | 9.978 | 10.16 | 1,525,720 | +0.16(+1.63%) |
Jul 14, 2009 | 10.06 | 10.09 | 9.865 | 10.00 | 1,551,389 | -0.07(-0.67%) |
Jul 13, 2009 | 9.961 | 10.08 | 9.860 | 10.07 | 1,533,566 | +0.12(+1.19%) |
Jul 10, 2009 | 10.06 | 10.14 | 9.860 | 9.950 | 1,896,927 | -0.33(-3.17%) |
Jul 09, 2009 | 10.34 | 10.47 | 10.18 | 10.28 | 741,455 | -0.04(-0.38%) |
Jul 08, 2009 | 10.56 | 10.58 | 10.18 | 10.31 | 998,786 | -0.19(-1.82%) |
Jul 07, 2009 | 10.70 | 10.78 | 10.49 | 10.51 | 594,291 | -0.22(-2.09%) |
Jul 06, 2009 | 10.61 | 10.74 | 10.61 | 10.73 | 646,719 | +0.03(+0.32%) |
Jul 02, 2009 | 10.72 | 10.76 | 10.62 | 10.70 | 795,370 | -0.16(-1.45%) |
Jul 01, 2009 | 10.72 | 10.93 | 10.71 | 10.85 | 738,532 | +0.15(+1.36%) |
Jun 30, 2009 | 10.74 | 10.80 | 10.57 | 10.71 | 935,385 | +0.01(+0.05%) |
Jun 29, 2009 | 10.44 | 10.71 | 10.40 | 10.70 | 549,461 | +0.24(+2.25%) |
Jun 26, 2009 | 10.41 | 10.55 | 10.33 | 10.47 | 695,129 | +0.05(+0.48%) |
Jun 25, 2009 | 10.20 | 10.42 | 10.15 | 10.42 | 1,298,127 | +0.09(+0.87%) |
Jun 24, 2009 | 10.27 | 10.38 | 10.17 | 10.33 | 874,264 | +0.10(+0.93%) |
Jun 23, 2009 | 10.37 | 10.43 | 10.19 | 10.23 | 979,391 | -0.11(-1.03%) |
Jun 22, 2009 | 10.40 | 10.51 | 10.30 | 10.34 | 934,844 | -0.15(-1.45%) |
Jun 19, 2009 | 10.67 | 10.67 | 10.39 | 10.49 | 1,136,815 | -0.11(-1.06%) |
Jun 18, 2009 | 10.39 | 10.62 | 9.686 | 10.60 | 1,432,410 | +0.24(+2.28%) |
Jun 17, 2009 | 10.42 | 10.62 | 10.34 | 10.37 | 1,548,495 | -0.08(-0.81%) |
Jun 16, 2009 | 10.55 | 10.63 | 10.42 | 10.45 | 937,391 | -0.10(-0.91%) |
Jun 15, 2009 | 10.70 | 10.76 | 10.37 | 10.55 | 1,689,798 | -0.27(-2.49%) |
Jun 12, 2009 | 10.51 | 10.81 | 10.35 | 10.81 | 1,451,901 | +0.25(+2.39%) |
Jun 11, 2009 | 10.35 | 10.67 | 10.35 | 10.56 | 1,170,696 | +0.25(+2.40%) |
Jun 10, 2009 | 10.39 | 10.44 | 10.20 | 10.31 | 920,633 | +0.09(+0.88%) |
Jun 09, 2009 | 10.38 | 10.39 | 10.21 | 10.22 | 1,250,110 | -0.16(-1.57%) |
Jun 08, 2009 | 10.29 | 10.50 | 10.29 | 10.39 | 1,039,843 | -0.16(-1.54%) |
Jun 05, 2009 | 10.19 | 10.60 | 10.05 | 10.55 | 2,473,336 | +0.48(+4.74%) |
Jun 04, 2009 | 10.13 | 10.13 | 9.955 | 10.07 | 1,084,193 | -0.03(-0.28%) |
Jun 03, 2009 | 9.966 | 10.11 | 9.944 | 10.10 | 1,687,917 | +0.17(+1.75%) |
Jun 02, 2009 | 10.08 | 10.15 | 9.899 | 9.927 | 1,383,251 | -0.15(-1.45%) |
Jun 01, 2009 | 9.719 | 10.10 | 9.714 | 10.07 | 1,230,071 | +0.38(+3.94%) |
May 29, 2009 | 9.539 | 9.691 | 9.399 | 9.691 | 1,364,386 | +0.21(+2.25%) |
May 28, 2009 | 9.601 | 9.736 | 9.433 | 9.478 | 1,681,253 | -0.04(-0.47%) |
May 27, 2009 | 9.691 | 9.718 | 9.500 | 9.523 | 1,429,119 | -0.16(-1.63%) |
May 26, 2009 | 9.399 | 9.702 | 9.270 | 9.680 | 1,563,422 | +0.26(+2.80%) |
May 22, 2009 | 9.236 | 9.472 | 9.197 | 9.416 | 1,704,558 | +0.16(+1.70%) |
May 21, 2009 | 9.354 | 9.421 | 9.163 | 9.259 | 1,379,547 | -0.13(-1.44%) |
May 20, 2009 | 9.236 | 9.539 | 9.236 | 9.393 | 2,441,709 | +0.17(+1.83%) |
May 19, 2009 | 9.118 | 9.259 | 9.073 | 9.225 | 1,725,993 | -0.04(-0.48%) |
May 18, 2009 | 9.079 | 9.388 | 9.039 | 9.270 | 1,646,129 | +0.28(+3.06%) |
May 15, 2009 | 9.169 | 9.214 | 8.893 | 8.994 | 1,389,851 | -0.18(-1.96%) |
May 14, 2009 | 9.180 | 9.354 | 8.989 | 9.174 | 1,407,877 | +0.06(+0.68%) |
May 13, 2009 | 9.438 | 9.854 | 9.084 | 9.112 | 2,104,122 | -0.38(-4.02%) |
May 12, 2009 | 9.495 | 9.590 | 9.382 | 9.495 | 1,206,114 | +0.08(+0.90%) |
May 11, 2009 | 9.292 | 9.466 | 9.292 | 9.410 | 1,813,656 | +0.04(+0.42%) |
May 08, 2009 | 9.444 | 9.612 | 9.315 | 9.371 | 1,351,604 | +0.06(+0.60%) |
May 07, 2009 | 9.483 | 9.730 | 9.247 | 9.315 | 2,249,821 | -0.10(-1.01%) |
May 06, 2009 | 9.084 | 9.472 | 9.023 | 9.410 | 2,123,366 | +0.39(+4.30%) |
May 05, 2009 | 8.730 | 9.146 | 8.730 | 9.023 | 1,945,143 | +0.29(+3.28%) |
May 04, 2009 | 8.601 | 8.747 | 8.596 | 8.736 | 1,223,286 | +0.06(+0.71%) |
May 01, 2009 | 8.697 | 8.753 | 8.584 | 8.674 | 1,806,994 | -0.06(-0.64%) |
Apr 30, 2009 | 8.815 | 8.905 | 8.646 | 8.730 | 1,175,547 | -0.02(-0.19%) |
Apr 29, 2009 | 8.798 | 8.905 | 8.680 | 8.747 | 1,359,687 | +0.02(+0.19%) |
Apr 28, 2009 | 8.635 | 8.826 | 8.590 | 8.730 | 1,254,128 | +0.06(+0.71%) |
Apr 27, 2009 | 8.427 | 8.714 | 8.427 | 8.669 | 1,525,063 | +0.16(+1.85%) |
Apr 24, 2009 | 8.545 | 8.669 | 8.427 | 8.511 | 1,675,689 | -0.02(-0.26%) |
Apr 23, 2009 | 8.685 | 8.781 | 8.478 | 8.534 | 1,515,119 | -0.16(-1.81%) |
Apr 22, 2009 | 8.753 | 8.837 | 8.629 | 8.691 | 1,624,098 | -0.07(-0.77%) |
Apr 21, 2009 | 8.983 | 9.062 | 8.742 | 8.759 | 1,841,990 | -0.27(-2.99%) |
Apr 20, 2009 | 9.225 | 9.242 | 9.011 | 9.028 | 1,073,086 | -0.24(-2.61%) |
Apr 17, 2009 | 9.169 | 9.303 | 9.122 | 9.270 | 1,316,233 | +0.12(+1.35%) |
Apr 16, 2009 | 8.978 | 9.197 | 8.865 | 9.146 | 1,466,520 | +0.24(+2.71%) |
Apr 15, 2009 | 8.725 | 8.966 | 8.719 | 8.905 | 1,791,864 | +0.19(+2.19%) |
Apr 14, 2009 | 8.742 | 8.770 | 8.596 | 8.714 | 1,139,039 | -0.10(-1.08%) |
Apr 13, 2009 | 8.933 | 9.073 | 8.742 | 8.809 | 2,121,764 | -0.11(-1.20%) |
Apr 09, 2009 | 8.528 | 8.950 | 8.489 | 8.916 | 2,944,995 | +0.47(+5.52%) |
Apr 08, 2009 | 8.337 | 8.528 | 8.292 | 8.450 | 1,437,229 | +0.16(+1.97%) |
Apr 07, 2009 | 8.023 | 8.360 | 8.023 | 8.287 | 1,442,558 | +0.14(+1.72%) |
Apr 06, 2009 | 8.107 | 8.281 | 8.051 | 8.146 | 1,506,981 | +0.02(+0.21%) |
Apr 03, 2009 | 7.966 | 8.152 | 7.905 | 8.129 | 1,263,558 | +0.16(+2.05%) |
Apr 02, 2009 | 7.961 | 8.090 | 7.843 | 7.966 | 1,111,380 | +0.14(+1.79%) |