Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.34 | 13.38 | 12.86 | 12.87 | 126,793 | -0.48(-3.61%) |
Apr 29, 2010 | 13.37 | 13.39 | 13.06 | 13.35 | 125,553 | +0.05(+0.36%) |
Apr 28, 2010 | 13.32 | 13.40 | 13.04 | 13.30 | 169,345 | -0.04(-0.29%) |
Apr 27, 2010 | 13.38 | 13.71 | 13.25 | 13.34 | 210,812 | -0.14(-1.07%) |
Apr 26, 2010 | 13.43 | 13.68 | 13.43 | 13.48 | 134,651 | +0.09(+0.65%) |
Apr 23, 2010 | 13.78 | 13.85 | 13.03 | 13.40 | 220,647 | -0.38(-2.73%) |
Apr 22, 2010 | 13.43 | 13.98 | 13.17 | 13.77 | 359,504 | +0.17(+1.28%) |
Apr 21, 2010 | 13.25 | 13.66 | 12.90 | 13.60 | 636,089 | +0.33(+2.47%) |
Apr 20, 2010 | 12.32 | 13.30 | 12.23 | 13.27 | 343,822 | +1.04(+8.51%) |
Apr 19, 2010 | 12.14 | 12.29 | 11.86 | 12.23 | 171,279 | +0.06(+0.47%) |
Apr 16, 2010 | 12.11 | 12.23 | 11.93 | 12.17 | 265,656 | +0.06(+0.48%) |
Apr 15, 2010 | 11.92 | 12.19 | 11.85 | 12.12 | 187,057 | +0.20(+1.70%) |
Apr 14, 2010 | 11.44 | 11.93 | 11.44 | 11.91 | 118,377 | +0.51(+4.48%) |
Apr 13, 2010 | 11.48 | 11.55 | 11.33 | 11.40 | 78,333 | -0.08(-0.67%) |
Apr 12, 2010 | 11.45 | 11.70 | 11.37 | 11.48 | 106,344 | +0.08(+0.68%) |
Apr 09, 2010 | 11.61 | 11.68 | 11.38 | 11.40 | 110,777 | -0.24(-2.07%) |
Apr 08, 2010 | 11.56 | 11.74 | 11.41 | 11.64 | 99,226 | -0.01(-0.08%) |
Apr 07, 2010 | 11.88 | 11.90 | 11.56 | 11.65 | 117,266 | -0.28(-2.34%) |
Apr 06, 2010 | 12.10 | 12.12 | 11.78 | 11.93 | 112,825 | -0.21(-1.75%) |
Apr 05, 2010 | 11.52 | 12.34 | 11.46 | 12.14 | 383,983 | +0.71(+6.24%) |
Apr 01, 2010 | 11.48 | 11.43 | 11.43 | 11.43 | 177,418 | +0.09(+0.76%) |
Mar 31, 2010 | 11.27 | 11.62 | 11.16 | 11.34 | 188,120 | -0.01(-0.08%) |
Mar 30, 2010 | 11.29 | 11.51 | 11.26 | 11.35 | 166,274 | +0.08(+0.68%) |
Mar 29, 2010 | 11.12 | 11.37 | 11.08 | 11.28 | 126,825 | +0.14(+1.30%) |
Mar 26, 2010 | 11.53 | 11.58 | 11.08 | 11.13 | 136,292 | -0.32(-2.78%) |
Mar 25, 2010 | 11.68 | 11.95 | 11.43 | 11.45 | 147,437 | -0.10(-0.83%) |
Mar 24, 2010 | 11.65 | 11.76 | 11.51 | 11.55 | 316,389 | -0.12(-0.99%) |
Mar 23, 2010 | 11.57 | 11.71 | 11.37 | 11.66 | 95,693 | +0.08(+0.67%) |
Mar 22, 2010 | 11.28 | 11.90 | 11.20 | 11.59 | 304,711 | +0.23(+2.04%) |
Mar 19, 2010 | 12.31 | 12.31 | 11.19 | 11.35 | 474,735 | -0.92(-7.46%) |
Mar 18, 2010 | 10.89 | 12.33 | 10.83 | 12.27 | 704,356 | +1.52(+14.17%) |
Mar 17, 2010 | 10.69 | 11.00 | 10.62 | 10.75 | 174,249 | +0.13(+1.27%) |
Mar 16, 2010 | 11.14 | 11.23 | 10.53 | 10.61 | 237,655 | -0.15(-1.43%) |
Mar 15, 2010 | 10.77 | 11.25 | 10.72 | 10.77 | 334,102 | -0.48(-4.28%) |
Mar 12, 2010 | 11.16 | 11.28 | 10.87 | 11.25 | 224,097 | +0.12(+1.04%) |
Mar 11, 2010 | 11.13 | 11.19 | 10.99 | 11.13 | 89,956 | -0.02(-0.17%) |
Mar 10, 2010 | 11.07 | 11.37 | 11.00 | 11.15 | 149,490 | +0.05(+0.48%) |
Mar 09, 2010 | 11.18 | 11.36 | 10.87 | 11.10 | 146,290 | -0.09(-0.82%) |
Mar 08, 2010 | 11.72 | 11.75 | 11.11 | 11.19 | 177,625 | -0.48(-4.13%) |
Mar 05, 2010 | 11.27 | 11.76 | 11.20 | 11.67 | 152,531 | +0.44(+3.95%) |
Mar 04, 2010 | 11.08 | 11.25 | 11.00 | 11.23 | 69,938 | +0.19(+1.75%) |
Mar 03, 2010 | 10.99 | 11.33 | 10.93 | 11.04 | 159,023 | +0.11(+0.97%) |
Mar 02, 2010 | 10.70 | 10.99 | 10.68 | 10.93 | 106,215 | +0.29(+2.72%) |
Mar 01, 2010 | 10.26 | 10.70 | 10.25 | 10.64 | 175,263 | +0.49(+4.84%) |
Feb 26, 2010 | 10.31 | 10.43 | 10.12 | 10.15 | 147,518 | -0.13(-1.22%) |
Feb 25, 2010 | 10.45 | 10.70 | 10.26 | 10.27 | 94,560 | -0.30(-2.83%) |
Feb 24, 2010 | 10.60 | 10.63 | 10.48 | 10.57 | 125,479 | -0.02(-0.18%) |
Feb 23, 2010 | 10.43 | 10.64 | 10.26 | 10.59 | 163,093 | +0.11(+1.01%) |
Feb 22, 2010 | 10.60 | 10.61 | 10.45 | 10.49 | 88,209 | -0.07(-0.64%) |
Feb 19, 2010 | 10.64 | 10.68 | 10.41 | 10.55 | 134,083 | -0.09(-0.82%) |
Feb 18, 2010 | 10.41 | 10.66 | 10.39 | 10.64 | 149,969 | +0.25(+2.41%) |
Feb 17, 2010 | 10.55 | 10.59 | 10.24 | 10.39 | 223,386 | -0.18(-1.73%) |
Feb 16, 2010 | 10.71 | 10.71 | 10.43 | 10.57 | 115,290 | -0.03(-0.27%) |
Feb 12, 2010 | 10.40 | 10.60 | 10.60 | 10.60 | 126,475 | +0.05(+0.46%) |
Feb 11, 2010 | 10.42 | 10.55 | 10.24 | 10.55 | 106,338 | +0.13(+1.20%) |
Feb 10, 2010 | 10.32 | 10.51 | 10.13 | 10.43 | 110,627 | +0.07(+0.65%) |
Feb 09, 2010 | 10.45 | 10.49 | 10.27 | 10.36 | 124,099 | +0.08(+0.75%) |
Feb 08, 2010 | 10.23 | 10.39 | 10.04 | 10.28 | 140,723 | +0.08(+0.76%) |
Feb 05, 2010 | 10.13 | 10.32 | 9.927 | 10.21 | 258,559 | +0.04(+0.38%) |
Feb 04, 2010 | 10.67 | 10.74 | 10.14 | 10.17 | 289,106 | -0.63(-5.80%) |
Feb 03, 2010 | 10.95 | 11.05 | 10.76 | 10.79 | 116,536 | -0.15(-1.41%) |
Feb 02, 2010 | 10.97 | 11.10 | 10.79 | 10.95 | 164,271 | +0.02(+0.18%) |
Feb 01, 2010 | 10.88 | 11.07 | 10.46 | 10.93 | 360,189 | +0.07(+0.62%) |
Jan 29, 2010 | 11.23 | 11.55 | 10.86 | 10.86 | 157,247 | -0.29(-2.59%) |
Jan 28, 2010 | 11.76 | 11.76 | 11.08 | 11.15 | 237,137 | -0.61(-5.16%) |
Jan 27, 2010 | 11.53 | 11.81 | 11.42 | 11.76 | 172,202 | +0.23(+2.01%) |
Jan 26, 2010 | 12.03 | 12.03 | 11.53 | 11.53 | 159,648 | -0.49(-4.09%) |
Jan 25, 2010 | 12.21 | 12.29 | 11.58 | 12.02 | 337,743 | -0.04(-0.32%) |
Jan 22, 2010 | 12.29 | 12.71 | 12.05 | 12.06 | 357,744 | -0.24(-1.96%) |
Jan 21, 2010 | 12.33 | 12.66 | 12.10 | 12.30 | 239,825 | -0.03(-0.23%) |
Jan 20, 2010 | 12.51 | 12.65 | 12.09 | 12.33 | 155,952 | -0.27(-2.14%) |
Jan 19, 2010 | 12.55 | 12.68 | 12.30 | 12.60 | 214,870 | +0.03(+0.23%) |
Jan 15, 2010 | 13.20 | 12.57 | 12.57 | 12.57 | 346,433 | -0.57(-4.33%) |
Jan 14, 2010 | 13.04 | 13.36 | 12.90 | 13.14 | 157,585 | +0.05(+0.37%) |
Jan 13, 2010 | 12.91 | 13.32 | 12.79 | 13.09 | 153,136 | +0.21(+1.65%) |
Jan 12, 2010 | 13.22 | 13.22 | 12.79 | 12.88 | 145,257 | -0.42(-3.19%) |
Jan 11, 2010 | 13.72 | 13.72 | 13.19 | 13.30 | 160,009 | -0.42(-3.09%) |
Jan 08, 2010 | 13.63 | 13.72 | 13.42 | 13.72 | 206,340 | +0.09(+0.64%) |
Jan 07, 2010 | 13.60 | 13.68 | 13.13 | 13.64 | 376,534 | -0.02(-0.14%) |
Jan 06, 2010 | 13.04 | 13.74 | 12.95 | 13.66 | 587,065 | +0.62(+4.73%) |
Jan 05, 2010 | 12.26 | 13.12 | 12.18 | 13.04 | 554,402 | +0.80(+6.54%) |
Jan 04, 2010 | 12.12 | 12.25 | 12.01 | 12.24 | 162,025 | +0.33(+2.75%) |
Dec 31, 2009 | 11.99 | 11.91 | 11.91 | 11.91 | 225,456 | -0.05(-0.40%) |
Dec 30, 2009 | 12.03 | 12.39 | 11.78 | 11.96 | 733,797 | -0.10(-0.80%) |
Dec 29, 2009 | 12.33 | 12.33 | 11.45 | 12.06 | 334,331 | -0.27(-2.19%) |
Dec 28, 2009 | 12.97 | 12.97 | 12.23 | 12.33 | 234,649 | -0.55(-4.27%) |
Dec 24, 2009 | 12.89 | 13.69 | 12.47 | 12.88 | 430,046 | +0.05(+0.37%) |
Dec 23, 2009 | 12.28 | 12.84 | 12.12 | 12.83 | 220,591 | +0.58(+4.72%) |
Dec 22, 2009 | 12.00 | 12.29 | 11.88 | 12.25 | 127,524 | +0.25(+2.09%) |
Dec 21, 2009 | 11.89 | 12.04 | 11.75 | 12.00 | 94,947 | +0.13(+1.06%) |
Dec 18, 2009 | 11.95 | 12.10 | 11.73 | 11.87 | 263,704 | -0.04(-0.32%) |
Dec 17, 2009 | 11.86 | 12.03 | 11.42 | 11.91 | 290,409 | -0.06(-0.48%) |
Dec 16, 2009 | 11.75 | 11.98 | 11.61 | 11.97 | 206,999 | +0.31(+2.65%) |
Dec 15, 2009 | 11.63 | 11.71 | 11.57 | 11.66 | 155,626 | -0.05(-0.41%) |
Dec 14, 2009 | 11.45 | 11.71 | 11.29 | 11.71 | 148,564 | +0.52(+4.65%) |
Dec 11, 2009 | 11.31 | 11.32 | 11.03 | 11.19 | 134,988 | -0.08(-0.68%) |
Dec 10, 2009 | 11.27 | 11.37 | 10.93 | 11.27 | 200,645 | +0.05(+0.43%) |
Dec 09, 2009 | 11.01 | 11.24 | 10.89 | 11.22 | 135,659 | +0.16(+1.48%) |
Dec 08, 2009 | 10.86 | 11.16 | 10.77 | 11.05 | 163,136 | +0.07(+0.61%) |
Dec 07, 2009 | 10.92 | 11.21 | 10.72 | 10.99 | 121,859 | +0.03(+0.26%) |
Dec 04, 2009 | 10.86 | 11.30 | 10.68 | 10.96 | 161,248 | +0.36(+3.36%) |
Dec 03, 2009 | 10.97 | 11.00 | 10.58 | 10.60 | 111,259 | -0.34(-3.08%) |
Dec 02, 2009 | 10.82 | 11.15 | 10.76 | 10.94 | 186,942 | +0.09(+0.80%) |
Dec 01, 2009 | 10.44 | 10.89 | 10.36 | 10.85 | 216,845 | +0.56(+5.43%) |
Nov 30, 2009 | 10.49 | 10.51 | 10.13 | 10.29 | 222,065 | -0.18(-1.75%) |
Nov 27, 2009 | 10.63 | 10.84 | 10.47 | 10.48 | 113,445 | -0.43(-3.98%) |
Nov 25, 2009 | 11.07 | 11.30 | 10.86 | 10.91 | 327,741 | -0.14(-1.22%) |
Nov 24, 2009 | 11.24 | 11.28 | 10.94 | 11.05 | 91,012 | -0.21(-1.88%) |
Nov 23, 2009 | 11.19 | 11.63 | 11.16 | 11.26 | 202,678 | +0.19(+1.74%) |
Nov 20, 2009 | 10.75 | 11.13 | 10.75 | 11.06 | 162,073 | +0.23(+2.14%) |
Nov 19, 2009 | 10.85 | 10.94 | 10.60 | 10.83 | 159,405 | -0.18(-1.66%) |
Nov 18, 2009 | 11.30 | 11.34 | 10.89 | 11.02 | 466,502 | -0.24(-2.14%) |
Nov 17, 2009 | 11.33 | 11.41 | 11.11 | 11.26 | 146,880 | -0.20(-1.77%) |
Nov 16, 2009 | 11.00 | 11.50 | 10.87 | 11.46 | 484,608 | +0.61(+5.59%) |
Nov 13, 2009 | 10.82 | 11.08 | 10.70 | 10.85 | 205,385 | -0.15(-1.40%) |
Nov 12, 2009 | 11.13 | 11.48 | 10.95 | 11.01 | 287,118 | -0.18(-1.64%) |
Nov 11, 2009 | 10.96 | 11.24 | 10.84 | 11.19 | 209,551 | +0.28(+2.56%) |
Nov 10, 2009 | 11.00 | 11.19 | 10.75 | 10.91 | 218,002 | -0.05(-0.44%) |
Nov 09, 2009 | 11.05 | 11.13 | 10.89 | 10.96 | 152,251 | +0.03(+0.26%) |
Nov 06, 2009 | 10.78 | 11.00 | 10.66 | 10.93 | 129,704 | +0.06(+0.53%) |
Nov 05, 2009 | 10.55 | 10.98 | 10.46 | 10.87 | 162,660 | +0.49(+4.74%) |
Nov 04, 2009 | 10.71 | 10.71 | 10.31 | 10.38 | 259,477 | -0.25(-2.36%) |
Nov 03, 2009 | 10.59 | 10.66 | 10.27 | 10.63 | 232,756 | -0.02(-0.18%) |
Nov 02, 2009 | 11.00 | 11.21 | 10.44 | 10.65 | 244,326 | -0.30(-2.73%) |
Oct 30, 2009 | 11.33 | 11.33 | 10.83 | 10.95 | 256,607 | -0.45(-3.97%) |
Oct 29, 2009 | 11.34 | 11.57 | 11.11 | 11.40 | 226,862 | +0.36(+3.23%) |
Oct 28, 2009 | 12.21 | 12.32 | 11.00 | 11.05 | 673,407 | -1.17(-9.55%) |
Oct 27, 2009 | 12.61 | 12.82 | 12.15 | 12.21 | 269,966 | -0.36(-2.84%) |
Oct 26, 2009 | 12.86 | 13.03 | 12.46 | 12.57 | 342,510 | -0.24(-1.88%) |
Oct 23, 2009 | 12.96 | 13.29 | 12.76 | 12.81 | 290,652 | -0.33(-2.49%) |
Oct 22, 2009 | 13.01 | 13.20 | 12.78 | 13.14 | 226,710 | +0.09(+0.67%) |
Oct 21, 2009 | 12.99 | 13.40 | 12.99 | 13.05 | 500,443 | -0.05(-0.37%) |
Oct 20, 2009 | 13.04 | 13.23 | 12.99 | 13.10 | 327,452 | -0.06(-0.44%) |
Oct 19, 2009 | 13.02 | 13.17 | 12.80 | 13.16 | 218,563 | +0.13(+1.04%) |
Oct 16, 2009 | 13.02 | 13.16 | 12.85 | 13.02 | 277,306 | -0.09(-0.66%) |
Oct 15, 2009 | 13.06 | 13.17 | 12.98 | 13.11 | 241,482 | -0.07(-0.51%) |
Oct 14, 2009 | 13.41 | 13.41 | 13.07 | 13.18 | 234,628 | -0.05(-0.36%) |
Oct 13, 2009 | 13.22 | 13.26 | 12.93 | 13.22 | 310,910 | +0.05(+0.37%) |
Oct 12, 2009 | 13.04 | 13.38 | 12.79 | 13.18 | 503,327 | +0.32(+2.47%) |
Oct 09, 2009 | 12.56 | 12.87 | 12.39 | 12.86 | 313,818 | +0.25(+1.99%) |
Oct 08, 2009 | 12.19 | 12.85 | 11.86 | 12.61 | 843,320 | +0.55(+4.56%) |
Oct 07, 2009 | 11.37 | 12.14 | 11.17 | 12.06 | 1,300,252 | +0.66(+5.84%) |
Oct 06, 2009 | 11.21 | 11.42 | 11.13 | 11.39 | 123,422 | +0.23(+2.07%) |
Oct 05, 2009 | 11.26 | 11.38 | 10.99 | 11.16 | 110,896 | +0.02(+0.17%) |
Oct 02, 2009 | 10.94 | 11.24 | 10.79 | 11.14 | 185,213 | +0.13(+1.14%) |
Oct 01, 2009 | 11.47 | 11.47 | 10.91 | 11.02 | 209,541 | -0.49(-4.27%) |
Sep 30, 2009 | 11.62 | 11.85 | 11.24 | 11.51 | 194,374 | -0.14(-1.24%) |
Sep 29, 2009 | 11.94 | 11.94 | 11.54 | 11.65 | 225,638 | -0.30(-2.50%) |
Sep 28, 2009 | 11.46 | 11.98 | 11.32 | 11.95 | 140,278 | +0.60(+5.26%) |
Sep 25, 2009 | 11.94 | 11.94 | 11.23 | 11.35 | 201,574 | -0.67(-5.53%) |
Sep 24, 2009 | 11.96 | 12.19 | 11.84 | 12.02 | 267,205 | +0.11(+0.89%) |
Sep 23, 2009 | 11.85 | 12.04 | 11.62 | 11.91 | 172,208 | +0.08(+0.65%) |
Sep 22, 2009 | 11.91 | 12.07 | 11.76 | 11.84 | 119,210 | +0.02(+0.16%) |
Sep 21, 2009 | 11.68 | 11.93 | 11.59 | 11.82 | 86,033 | -0.03(-0.24%) |
Sep 18, 2009 | 11.70 | 12.05 | 11.60 | 11.85 | 199,960 | +0.19(+1.65%) |
Sep 17, 2009 | 11.63 | 11.78 | 11.58 | 11.65 | 86,710 | -0.04(-0.33%) |
Sep 16, 2009 | 11.83 | 11.85 | 11.56 | 11.69 | 149,170 | -0.13(-1.06%) |
Sep 15, 2009 | 11.87 | 12.05 | 11.51 | 11.82 | 158,109 | +0.02(+0.16%) |
Sep 14, 2009 | 11.30 | 11.86 | 11.10 | 11.80 | 155,166 | +0.37(+3.20%) |
Sep 11, 2009 | 11.88 | 11.95 | 11.39 | 11.43 | 118,727 | -0.47(-3.97%) |
Sep 10, 2009 | 11.93 | 12.01 | 11.61 | 11.90 | 176,076 | -0.03(-0.26%) |
Sep 09, 2009 | 11.58 | 12.33 | 11.58 | 11.93 | 246,058 | +0.34(+2.93%) |
Sep 08, 2009 | 10.99 | 11.64 | 10.66 | 11.59 | 298,067 | +0.79(+7.32%) |
Sep 04, 2009 | 10.12 | 10.85 | 10.12 | 10.80 | 232,505 | +0.79(+7.89%) |
Sep 03, 2009 | 10.25 | 10.26 | 9.826 | 10.01 | 240,789 | -0.16(-1.61%) |
Sep 02, 2009 | 10.25 | 10.45 | 9.966 | 10.18 | 127,850 | -0.14(-1.31%) |
Sep 01, 2009 | 10.42 | 10.94 | 9.879 | 10.31 | 221,463 | -0.19(-1.83%) |
Aug 31, 2009 | 10.69 | 10.87 | 10.44 | 10.51 | 149,170 | -0.33(-3.02%) |
Aug 28, 2009 | 11.05 | 11.22 | 10.61 | 10.83 | 134,304 | -0.13(-1.14%) |
Aug 27, 2009 | 11.13 | 11.22 | 10.77 | 10.96 | 155,846 | -0.13(-1.13%) |
Aug 26, 2009 | 10.84 | 11.22 | 10.76 | 11.08 | 108,477 | +0.26(+2.40%) |
Aug 25, 2009 | 10.85 | 11.04 | 10.71 | 10.82 | 87,949 | +0.07(+0.63%) |
Aug 24, 2009 | 10.80 | 10.98 | 10.65 | 10.76 | 122,829 | +0.01(+0.09%) |
Aug 21, 2009 | 10.43 | 10.79 | 10.27 | 10.75 | 204,859 | +0.49(+4.79%) |
Aug 20, 2009 | 10.12 | 10.33 | 10.03 | 10.26 | 103,196 | +0.16(+1.62%) |
Aug 19, 2009 | 9.638 | 10.15 | 9.638 | 10.09 | 272,805 | +0.47(+4.91%) |
Aug 18, 2009 | 9.638 | 9.918 | 9.542 | 9.619 | 129,332 | +0.04(+0.40%) |
Aug 17, 2009 | 9.667 | 9.976 | 9.445 | 9.580 | 200,542 | -0.35(-3.50%) |
Aug 14, 2009 | 10.09 | 10.20 | 9.638 | 9.927 | 184,969 | -0.17(-1.72%) |
Aug 13, 2009 | 10.28 | 10.57 | 9.870 | 10.10 | 145,129 | -0.08(-0.76%) |
Aug 12, 2009 | 9.860 | 10.64 | 9.831 | 10.18 | 261,157 | +0.38(+3.83%) |
Aug 11, 2009 | 11.26 | 11.54 | 9.686 | 9.802 | 790,249 | -2.52(-20.42%) |
Aug 10, 2009 | 12.05 | 12.45 | 12.05 | 12.32 | 193,835 | +0.21(+1.75%) |
Aug 07, 2009 | 11.88 | 12.39 | 11.88 | 12.11 | 332,972 | +0.51(+4.41%) |
Aug 06, 2009 | 11.55 | 11.93 | 11.27 | 11.59 | 253,803 | +0.14(+1.26%) |
Aug 05, 2009 | 11.68 | 11.87 | 11.33 | 11.45 | 102,129 | -0.26(-2.22%) |
Aug 04, 2009 | 11.83 | 12.21 | 11.60 | 11.71 | 169,889 | -0.25(-2.10%) |
Aug 03, 2009 | 11.86 | 11.96 | 11.63 | 11.96 | 104,937 | +0.25(+2.14%) |
Jul 31, 2009 | 11.77 | 12.03 | 11.56 | 11.71 | 114,907 | -0.08(-0.65%) |
Jul 30, 2009 | 11.44 | 12.02 | 11.33 | 11.79 | 226,812 | +0.46(+4.08%) |
Jul 29, 2009 | 11.23 | 11.51 | 11.10 | 11.32 | 86,333 | -0.05(-0.42%) |
Jul 28, 2009 | 11.47 | 11.74 | 11.18 | 11.37 | 151,490 | -0.23(-1.99%) |
Jul 27, 2009 | 11.93 | 11.95 | 11.52 | 11.60 | 175,716 | -0.35(-2.90%) |
Jul 24, 2009 | 11.42 | 12.02 | 11.28 | 11.95 | 257,538 | +0.40(+3.51%) |
Jul 23, 2009 | 10.80 | 11.60 | 10.69 | 11.55 | 194,712 | +0.68(+6.30%) |
Jul 22, 2009 | 10.65 | 10.87 | 10.47 | 10.86 | 105,301 | +0.12(+1.08%) |
Jul 21, 2009 | 10.63 | 10.79 | 10.31 | 10.75 | 203,064 | +0.21(+2.01%) |
Jul 20, 2009 | 10.74 | 10.87 | 10.31 | 10.53 | 172,447 | -0.11(-1.00%) |
Jul 17, 2009 | 10.42 | 10.79 | 10.25 | 10.64 | 213,272 | +0.27(+2.60%) |
Jul 16, 2009 | 9.696 | 10.43 | 9.696 | 10.37 | 189,485 | +0.65(+6.64%) |
Jul 15, 2009 | 9.166 | 9.773 | 9.156 | 9.725 | 151,781 | +0.67(+7.34%) |
Jul 14, 2009 | 8.935 | 9.176 | 8.935 | 9.060 | 69,327 | +0.11(+1.18%) |
Jul 13, 2009 | 8.674 | 8.964 | 8.539 | 8.954 | 97,796 | +0.11(+1.20%) |
Jul 10, 2009 | 8.944 | 9.127 | 8.723 | 8.848 | 78,664 | -0.13(-1.50%) |
Jul 09, 2009 | 9.253 | 9.253 | 8.944 | 8.983 | 76,083 | -0.22(-2.41%) |
Jul 08, 2009 | 9.262 | 9.359 | 8.896 | 9.204 | 179,485 | -0.06(-0.62%) |
Jul 07, 2009 | 9.542 | 9.667 | 9.243 | 9.262 | 120,988 | -0.23(-2.44%) |
Jul 06, 2009 | 9.792 | 9.812 | 9.397 | 9.494 | 108,190 | -0.36(-3.62%) |
Jul 02, 2009 | 9.532 | 10.01 | 9.532 | 9.850 | 189,625 | +0.02(+0.20%) |
Jul 01, 2009 | 9.561 | 9.966 | 9.523 | 9.831 | 147,944 | +0.40(+4.29%) |
Jun 30, 2009 | 10.01 | 10.01 | 9.408 | 9.426 | 173,654 | -0.26(-2.69%) |
Jun 29, 2009 | 9.773 | 10.02 | 9.378 | 9.686 | 347,338 | -0.11(-1.08%) |
Jun 26, 2009 | 9.561 | 9.870 | 9.262 | 9.792 | 339,048 | +0.12(+1.20%) |
Jun 25, 2009 | 9.397 | 9.686 | 9.156 | 9.677 | 149,660 | +0.10(+1.01%) |
Jun 24, 2009 | 9.417 | 9.806 | 9.349 | 9.580 | 160,895 | +0.23(+2.47%) |
Jun 23, 2009 | 9.282 | 9.494 | 9.166 | 9.349 | 269,411 | +0.13(+1.36%) |
Jun 22, 2009 | 9.445 | 9.542 | 9.214 | 9.224 | 139,871 | -0.26(-2.74%) |
Jun 19, 2009 | 9.484 | 9.571 | 9.301 | 9.484 | 242,603 | +0.00(+0.00%) |
Jun 18, 2009 | 9.098 | 9.580 | 9.012 | 9.484 | 166,332 | +0.38(+4.13%) |
Jun 17, 2009 | 9.224 | 9.282 | 8.858 | 9.108 | 166,320 | -0.13(-1.46%) |
Jun 16, 2009 | 9.474 | 9.648 | 9.156 | 9.243 | 188,988 | -0.25(-2.64%) |
Jun 15, 2009 | 9.744 | 9.802 | 9.330 | 9.494 | 177,708 | -0.48(-4.83%) |
Jun 12, 2009 | 9.773 | 9.976 | 9.609 | 9.976 | 145,783 | +0.13(+1.37%) |
Jun 11, 2009 | 9.686 | 10.02 | 9.686 | 9.841 | 173,872 | +0.15(+1.59%) |
Jun 10, 2009 | 9.947 | 10.07 | 9.397 | 9.686 | 310,990 | -0.13(-1.37%) |
Jun 09, 2009 | 9.812 | 10.01 | 9.638 | 9.821 | 242,513 | +0.04(+0.39%) |
Jun 08, 2009 | 9.773 | 9.985 | 9.648 | 9.783 | 318,320 | -0.15(-1.55%) |
Jun 05, 2009 | 9.638 | 9.956 | 9.542 | 9.937 | 258,006 | +0.35(+3.62%) |
Jun 04, 2009 | 9.378 | 9.609 | 9.284 | 9.590 | 147,970 | +0.25(+2.68%) |
Jun 03, 2009 | 9.436 | 9.542 | 9.127 | 9.339 | 197,361 | -0.14(-1.52%) |
Jun 02, 2009 | 9.041 | 9.638 | 8.983 | 9.484 | 189,195 | +0.41(+4.57%) |
Jun 01, 2009 | 8.674 | 9.282 | 8.626 | 9.070 | 284,850 | +0.60(+7.05%) |
May 29, 2009 | 8.356 | 8.538 | 8.144 | 8.472 | 164,294 | +0.13(+1.50%) |
May 28, 2009 | 8.221 | 8.443 | 7.846 | 8.347 | 200,508 | +0.15(+1.88%) |
May 27, 2009 | 8.318 | 8.597 | 8.183 | 8.192 | 207,734 | -0.15(-1.85%) |
May 26, 2009 | 7.759 | 8.356 | 7.759 | 8.347 | 190,402 | +0.54(+6.91%) |
May 22, 2009 | 8.125 | 8.198 | 7.768 | 7.807 | 159,715 | -0.28(-3.46%) |
May 21, 2009 | 8.212 | 8.405 | 7.913 | 8.086 | 208,963 | -0.22(-2.67%) |
May 20, 2009 | 8.385 | 8.809 | 8.231 | 8.308 | 168,045 | -0.03(-0.35%) |
May 19, 2009 | 8.433 | 8.511 | 8.192 | 8.337 | 152,621 | -0.19(-2.26%) |
May 18, 2009 | 8.308 | 8.626 | 8.289 | 8.530 | 136,963 | +0.35(+4.24%) |
May 15, 2009 | 8.308 | 8.433 | 8.096 | 8.183 | 158,407 | -0.15(-1.85%) |
May 14, 2009 | 8.221 | 8.462 | 8.144 | 8.337 | 226,527 | +0.12(+1.41%) |
May 13, 2009 | 8.819 | 8.858 | 8.212 | 8.221 | 289,539 | -0.79(-8.77%) |
May 12, 2009 | 9.330 | 9.407 | 8.829 | 9.012 | 282,682 | -0.01(-0.11%) |
May 11, 2009 | 9.407 | 9.523 | 8.915 | 9.021 | 275,503 | -0.63(-6.49%) |
May 08, 2009 | 9.667 | 9.966 | 8.964 | 9.648 | 486,533 | -0.37(-3.66%) |
May 07, 2009 | 10.63 | 10.73 | 9.792 | 10.01 | 256,623 | -0.45(-4.33%) |
May 06, 2009 | 10.94 | 11.08 | 10.26 | 10.47 | 350,443 | -0.39(-3.55%) |
May 05, 2009 | 11.42 | 11.46 | 10.62 | 10.85 | 414,898 | -0.69(-6.01%) |
May 04, 2009 | 11.19 | 11.56 | 11.00 | 11.55 | 297,818 | +0.52(+4.72%) |