Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.37 | 14.37 | 13.53 | 13.58 | 77,082 | -0.73(-5.09%) |
Apr 29, 2010 | 14.26 | 14.39 | 14.17 | 14.31 | 73,675 | +0.00(+0.00%) |
Apr 28, 2010 | 14.40 | 14.44 | 14.22 | 14.31 | 102,841 | -0.05(-0.38%) |
Apr 27, 2010 | 14.39 | 14.53 | 14.36 | 14.36 | 67,227 | -0.05(-0.33%) |
Apr 26, 2010 | 14.50 | 14.60 | 14.37 | 14.41 | 27,939 | -0.16(-1.08%) |
Apr 23, 2010 | 14.47 | 14.68 | 14.36 | 14.57 | 56,409 | -0.01(-0.05%) |
Apr 22, 2010 | 13.92 | 14.64 | 13.86 | 14.57 | 99,648 | +0.53(+3.79%) |
Apr 21, 2010 | 14.11 | 14.23 | 13.98 | 14.04 | 63,347 | +0.01(+0.06%) |
Apr 20, 2010 | 14.07 | 14.15 | 13.90 | 14.03 | 59,158 | -0.05(-0.39%) |
Apr 19, 2010 | 14.36 | 14.43 | 13.96 | 14.09 | 103,076 | -0.36(-2.49%) |
Apr 16, 2010 | 14.44 | 14.61 | 14.32 | 14.45 | 67,484 | +0.02(+0.11%) |
Apr 15, 2010 | 14.63 | 14.71 | 14.35 | 14.43 | 41,083 | -0.21(-1.44%) |
Apr 14, 2010 | 14.57 | 14.71 | 14.40 | 14.65 | 58,816 | +0.09(+0.65%) |
Apr 13, 2010 | 14.47 | 14.55 | 14.26 | 14.55 | 48,410 | +0.10(+0.70%) |
Apr 12, 2010 | 14.44 | 14.54 | 14.16 | 14.45 | 64,620 | -0.02(-0.11%) |
Apr 09, 2010 | 14.36 | 14.50 | 14.29 | 14.47 | 34,085 | +0.05(+0.38%) |
Apr 08, 2010 | 14.23 | 14.50 | 13.96 | 14.41 | 36,958 | +0.17(+1.21%) |
Apr 07, 2010 | 14.18 | 14.34 | 14.07 | 14.24 | 58,155 | +0.00(+0.00%) |
Apr 06, 2010 | 14.38 | 14.47 | 13.82 | 14.24 | 26,670 | -0.26(-1.78%) |
Apr 05, 2010 | 14.39 | 14.50 | 14.19 | 14.50 | 90,085 | +0.19(+1.31%) |
Apr 01, 2010 | 14.40 | 14.31 | 14.31 | 14.31 | 65,246 | +0.02(+0.16%) |
Mar 31, 2010 | 14.66 | 14.72 | 14.19 | 14.29 | 133,413 | -0.38(-2.56%) |
Mar 30, 2010 | 14.40 | 14.88 | 14.40 | 14.66 | 43,254 | +0.20(+1.41%) |
Mar 29, 2010 | 14.17 | 14.51 | 14.14 | 14.46 | 38,704 | +0.27(+1.88%) |
Mar 26, 2010 | 14.27 | 14.38 | 13.95 | 14.19 | 58,622 | -0.08(-0.55%) |
Mar 25, 2010 | 14.43 | 14.79 | 14.27 | 14.27 | 30,240 | -0.22(-1.51%) |
Mar 24, 2010 | 14.24 | 14.53 | 14.16 | 14.49 | 45,510 | +0.29(+2.04%) |
Mar 23, 2010 | 14.05 | 14.23 | 13.93 | 14.20 | 42,037 | +0.11(+0.78%) |
Mar 22, 2010 | 13.96 | 14.12 | 13.87 | 14.09 | 33,658 | -0.01(-0.06%) |
Mar 19, 2010 | 14.18 | 14.18 | 13.82 | 14.10 | 90,523 | +0.02(+0.17%) |
Mar 18, 2010 | 14.29 | 14.29 | 13.98 | 14.07 | 20,285 | -0.02(-0.17%) |
Mar 17, 2010 | 14.23 | 14.65 | 14.06 | 14.10 | 139,048 | -0.16(-1.10%) |
Mar 16, 2010 | 14.29 | 14.38 | 14.12 | 14.25 | 59,896 | +0.00(+0.00%) |
Mar 15, 2010 | 14.21 | 14.88 | 14.17 | 14.25 | 84,000 | -0.67(-4.46%) |
Mar 12, 2010 | 15.01 | 15.01 | 14.56 | 14.92 | 37,757 | -0.12(-0.78%) |
Mar 11, 2010 | 14.54 | 15.08 | 14.54 | 15.04 | 59,628 | +0.38(+2.62%) |
Mar 10, 2010 | 14.51 | 14.69 | 14.51 | 14.65 | 33,430 | +0.16(+1.08%) |
Mar 09, 2010 | 14.21 | 14.68 | 14.24 | 14.50 | 36,916 | +0.05(+0.38%) |
Mar 08, 2010 | 14.32 | 14.49 | 14.15 | 14.44 | 42,253 | +0.09(+0.60%) |
Mar 05, 2010 | 13.86 | 14.38 | 13.72 | 14.36 | 52,429 | +0.46(+3.33%) |
Mar 04, 2010 | 14.28 | 14.29 | 13.73 | 13.89 | 29,954 | -0.40(-2.80%) |
Mar 03, 2010 | 14.55 | 14.55 | 14.14 | 14.29 | 78,345 | -0.20(-1.35%) |
Mar 02, 2010 | 14.17 | 14.49 | 14.07 | 14.49 | 41,833 | +0.30(+2.10%) |
Mar 01, 2010 | 13.92 | 14.24 | 13.59 | 14.19 | 83,133 | +0.34(+2.43%) |
Feb 26, 2010 | 14.11 | 14.11 | 13.85 | 13.85 | 75,209 | -0.29(-2.05%) |
Feb 25, 2010 | 13.99 | 14.21 | 13.78 | 14.14 | 43,734 | -0.03(-0.22%) |
Feb 24, 2010 | 14.14 | 14.20 | 13.88 | 14.18 | 66,232 | +0.09(+0.61%) |
Feb 23, 2010 | 14.03 | 14.18 | 13.55 | 14.09 | 50,946 | +0.08(+0.56%) |
Feb 22, 2010 | 13.95 | 14.06 | 13.80 | 14.01 | 31,913 | +0.09(+0.62%) |
Feb 19, 2010 | 14.07 | 14.07 | 13.64 | 13.93 | 57,243 | -0.13(-0.89%) |
Feb 18, 2010 | 13.72 | 14.06 | 13.52 | 14.05 | 61,144 | +0.28(+2.05%) |
Feb 17, 2010 | 13.39 | 13.77 | 13.13 | 13.77 | 35,927 | +0.45(+3.35%) |
Feb 16, 2010 | 13.16 | 13.32 | 12.91 | 13.32 | 20,678 | +0.27(+2.04%) |
Feb 12, 2010 | 12.89 | 13.06 | 13.06 | 13.06 | 33,070 | +0.02(+0.18%) |
Feb 11, 2010 | 12.75 | 13.10 | 12.57 | 13.03 | 48,200 | +0.20(+1.59%) |
Feb 10, 2010 | 12.80 | 13.13 | 12.60 | 12.83 | 30,317 | +0.02(+0.18%) |
Feb 09, 2010 | 12.91 | 12.91 | 12.60 | 12.80 | 36,981 | +0.05(+0.43%) |
Feb 08, 2010 | 12.87 | 13.11 | 12.53 | 12.75 | 51,649 | -0.06(-0.49%) |
Feb 05, 2010 | 12.81 | 12.97 | 12.69 | 12.81 | 61,243 | +0.09(+0.68%) |
Feb 04, 2010 | 12.68 | 13.30 | 12.48 | 12.73 | 215,306 | +0.01(+0.06%) |
Feb 03, 2010 | 12.78 | 12.88 | 12.55 | 12.72 | 62,844 | -0.15(-1.16%) |
Feb 02, 2010 | 13.13 | 13.18 | 12.69 | 12.87 | 100,447 | -0.27(-2.03%) |
Feb 01, 2010 | 13.15 | 13.38 | 13.03 | 13.13 | 109,739 | +0.01(+0.06%) |
Jan 29, 2010 | 13.78 | 13.89 | 13.13 | 13.13 | 113,213 | -0.57(-4.17%) |
Jan 28, 2010 | 14.10 | 14.10 | 13.66 | 13.70 | 60,177 | -0.42(-2.99%) |
Jan 27, 2010 | 13.44 | 14.14 | 13.44 | 14.12 | 77,320 | +0.59(+4.34%) |
Jan 26, 2010 | 13.58 | 13.89 | 13.52 | 13.53 | 50,806 | -0.13(-0.92%) |
Jan 25, 2010 | 13.60 | 13.75 | 13.20 | 13.66 | 123,330 | +0.13(+0.93%) |
Jan 22, 2010 | 13.01 | 13.91 | 13.01 | 13.53 | 140,886 | +0.56(+4.29%) |
Jan 21, 2010 | 13.37 | 13.40 | 12.95 | 12.98 | 89,991 | -0.38(-2.82%) |
Jan 20, 2010 | 13.99 | 13.99 | 13.33 | 13.35 | 115,126 | -0.80(-5.64%) |
Jan 19, 2010 | 13.92 | 14.17 | 13.43 | 14.15 | 64,815 | +0.22(+1.57%) |
Jan 15, 2010 | 14.12 | 13.93 | 13.93 | 13.93 | 121,810 | -0.13(-0.89%) |
Jan 14, 2010 | 13.78 | 14.20 | 13.78 | 14.06 | 69,881 | +0.20(+1.41%) |
Jan 13, 2010 | 13.61 | 14.08 | 13.61 | 13.86 | 75,001 | +0.25(+1.84%) |
Jan 12, 2010 | 13.49 | 13.82 | 13.24 | 13.61 | 85,494 | +0.00(+0.00%) |
Jan 11, 2010 | 13.10 | 13.64 | 12.94 | 13.61 | 115,461 | +0.52(+4.01%) |
Jan 08, 2010 | 12.61 | 13.17 | 12.61 | 13.09 | 117,057 | +0.38(+3.02%) |
Jan 07, 2010 | 12.80 | 12.89 | 11.98 | 12.70 | 55,763 | -0.05(-0.37%) |
Jan 06, 2010 | 12.61 | 12.95 | 12.52 | 12.75 | 109,291 | +0.21(+1.69%) |
Jan 05, 2010 | 12.61 | 12.65 | 12.48 | 12.54 | 147,388 | -0.11(-0.87%) |
Jan 04, 2010 | 12.18 | 12.71 | 11.82 | 12.65 | 265,396 | -0.67(-5.00%) |
Dec 31, 2009 | 13.06 | 13.31 | 13.31 | 13.31 | 114,788 | +0.20(+1.49%) |
Dec 30, 2009 | 12.98 | 13.14 | 12.88 | 13.12 | 56,601 | +0.05(+0.42%) |
Dec 29, 2009 | 12.96 | 13.13 | 12.88 | 13.06 | 26,627 | +0.16(+1.28%) |
Dec 28, 2009 | 13.27 | 13.27 | 12.89 | 12.90 | 79,077 | -0.29(-2.20%) |
Dec 24, 2009 | 13.13 | 13.26 | 13.07 | 13.19 | 10,205 | +0.13(+1.02%) |
Dec 23, 2009 | 12.91 | 13.12 | 12.91 | 13.06 | 49,164 | +0.16(+1.28%) |
Dec 22, 2009 | 13.24 | 13.27 | 12.79 | 12.89 | 40,814 | -0.38(-2.83%) |
Dec 21, 2009 | 13.09 | 13.42 | 12.68 | 13.27 | 125,591 | +0.27(+2.05%) |
Dec 18, 2009 | 12.20 | 13.03 | 12.20 | 13.00 | 383,108 | +0.97(+8.07%) |
Dec 17, 2009 | 12.45 | 12.79 | 12.02 | 12.03 | 186,563 | -0.43(-3.46%) |
Dec 16, 2009 | 13.24 | 13.24 | 12.42 | 12.46 | 171,183 | -0.64(-4.90%) |
Dec 15, 2009 | 13.20 | 13.24 | 13.05 | 13.10 | 56,073 | -0.09(-0.65%) |
Dec 14, 2009 | 13.12 | 13.26 | 13.02 | 13.19 | 50,861 | +0.10(+0.78%) |
Dec 11, 2009 | 13.36 | 13.38 | 12.96 | 13.09 | 84,072 | -0.15(-1.12%) |
Dec 10, 2009 | 13.39 | 13.51 | 13.05 | 13.24 | 58,139 | -0.15(-1.11%) |
Dec 09, 2009 | 13.90 | 13.97 | 13.31 | 13.38 | 288,058 | -0.55(-3.93%) |
Dec 08, 2009 | 14.07 | 14.26 | 13.74 | 13.93 | 55,739 | -0.29(-2.04%) |
Dec 07, 2009 | 13.98 | 14.29 | 13.80 | 14.22 | 121,400 | +0.36(+2.60%) |
Dec 04, 2009 | 13.73 | 14.10 | 13.59 | 13.86 | 68,778 | +0.42(+3.15%) |
Dec 03, 2009 | 13.89 | 13.98 | 13.39 | 13.44 | 88,263 | -0.50(-3.60%) |
Dec 02, 2009 | 13.94 | 13.95 | 13.71 | 13.94 | 51,677 | +0.01(+0.06%) |
Dec 01, 2009 | 13.39 | 13.96 | 13.39 | 13.93 | 83,852 | +0.71(+5.39%) |
Nov 30, 2009 | 13.67 | 13.67 | 12.93 | 13.22 | 155,075 | -0.45(-3.32%) |
Nov 27, 2009 | 13.82 | 13.96 | 13.67 | 13.67 | 60,198 | -0.63(-4.43%) |
Nov 25, 2009 | 14.62 | 14.68 | 14.31 | 14.31 | 61,954 | -0.18(-1.24%) |
Nov 24, 2009 | 14.84 | 14.84 | 14.40 | 14.49 | 73,027 | -0.16(-1.12%) |
Nov 23, 2009 | 14.83 | 14.88 | 14.43 | 14.65 | 83,371 | +0.20(+1.41%) |
Nov 20, 2009 | 14.38 | 14.79 | 14.22 | 14.45 | 94,099 | -0.06(-0.43%) |
Nov 19, 2009 | 14.81 | 15.09 | 14.19 | 14.51 | 290,393 | -0.58(-3.84%) |
Nov 18, 2009 | 15.19 | 15.95 | 15.04 | 15.09 | 2,526,002 | -0.02(-0.16%) |
Nov 17, 2009 | 15.27 | 15.27 | 15.07 | 15.12 | 111,004 | -0.21(-1.38%) |
Nov 16, 2009 | 15.48 | 15.49 | 15.11 | 15.33 | 99,737 | +0.11(+0.72%) |
Nov 13, 2009 | 14.85 | 15.62 | 14.71 | 15.22 | 164,763 | +0.48(+3.24%) |
Nov 12, 2009 | 15.15 | 15.37 | 14.56 | 14.74 | 351,176 | +0.81(+5.79%) |
Nov 11, 2009 | 14.25 | 14.31 | 13.71 | 13.93 | 103,304 | -0.24(-1.71%) |
Nov 10, 2009 | 14.83 | 15.06 | 14.13 | 14.18 | 79,542 | -0.68(-4.59%) |
Nov 09, 2009 | 14.97 | 15.12 | 14.77 | 14.86 | 60,966 | +0.05(+0.37%) |
Nov 06, 2009 | 15.05 | 15.15 | 14.61 | 14.80 | 30,354 | -0.36(-2.38%) |
Nov 05, 2009 | 14.72 | 15.20 | 14.44 | 15.16 | 45,117 | +0.61(+4.20%) |
Nov 04, 2009 | 15.33 | 15.63 | 14.54 | 14.55 | 32,319 | -0.75(-4.91%) |
Nov 03, 2009 | 14.16 | 15.37 | 13.97 | 15.30 | 107,946 | +1.07(+7.48%) |
Nov 02, 2009 | 14.00 | 14.28 | 13.89 | 14.24 | 80,661 | +0.26(+1.85%) |
Oct 30, 2009 | 14.52 | 14.73 | 13.89 | 13.98 | 75,447 | -0.69(-4.70%) |
Oct 29, 2009 | 14.39 | 14.68 | 14.31 | 14.67 | 57,851 | +0.37(+2.57%) |
Oct 28, 2009 | 14.68 | 14.87 | 14.26 | 14.30 | 72,903 | -0.44(-2.98%) |
Oct 27, 2009 | 15.20 | 15.20 | 14.66 | 14.74 | 43,374 | -0.38(-2.54%) |
Oct 26, 2009 | 14.97 | 15.44 | 14.96 | 15.12 | 59,090 | +0.15(+0.99%) |
Oct 23, 2009 | 15.42 | 15.91 | 14.96 | 14.97 | 61,712 | -0.74(-4.73%) |
Oct 22, 2009 | 15.62 | 15.91 | 15.34 | 15.72 | 65,485 | +0.05(+0.30%) |
Oct 21, 2009 | 15.59 | 16.23 | 15.57 | 15.67 | 83,400 | +0.19(+1.21%) |
Oct 20, 2009 | 15.70 | 15.97 | 15.46 | 15.48 | 78,080 | -0.40(-2.51%) |
Oct 19, 2009 | 15.84 | 15.94 | 15.66 | 15.88 | 82,750 | +0.23(+1.50%) |
Oct 16, 2009 | 15.30 | 15.75 | 15.19 | 15.65 | 63,148 | +0.35(+2.30%) |
Oct 15, 2009 | 15.82 | 15.86 | 15.15 | 15.30 | 93,452 | -0.59(-3.70%) |
Oct 14, 2009 | 15.98 | 16.02 | 15.66 | 15.88 | 79,245 | -0.13(-0.83%) |
Oct 13, 2009 | 15.66 | 16.02 | 15.59 | 16.02 | 98,846 | +0.39(+2.51%) |
Oct 12, 2009 | 16.06 | 16.28 | 15.58 | 15.62 | 222,402 | -0.72(-4.41%) |
Oct 09, 2009 | 14.97 | 16.45 | 14.94 | 16.34 | 293,608 | +1.38(+9.21%) |
Oct 08, 2009 | 14.96 | 15.06 | 14.83 | 14.97 | 429,153 | +0.12(+0.79%) |
Oct 07, 2009 | 14.71 | 14.91 | 14.71 | 14.85 | 31,932 | +0.16(+1.07%) |
Oct 06, 2009 | 15.00 | 15.03 | 14.54 | 14.69 | 107,877 | -0.23(-1.57%) |
Oct 05, 2009 | 14.77 | 15.00 | 14.73 | 14.93 | 100,755 | +0.31(+2.09%) |
Oct 02, 2009 | 14.41 | 14.86 | 14.41 | 14.62 | 40,419 | +0.05(+0.38%) |
Oct 01, 2009 | 14.83 | 14.97 | 14.43 | 14.57 | 130,707 | -0.30(-2.00%) |
Sep 30, 2009 | 15.15 | 15.15 | 14.72 | 14.86 | 107,390 | -0.18(-1.20%) |
Sep 29, 2009 | 14.63 | 15.18 | 14.50 | 15.04 | 217,590 | +0.56(+3.84%) |
Sep 28, 2009 | 13.86 | 14.50 | 13.86 | 14.49 | 87,453 | +0.74(+5.41%) |
Sep 25, 2009 | 13.86 | 14.03 | 13.63 | 13.74 | 52,150 | -0.12(-0.85%) |
Sep 24, 2009 | 14.28 | 14.28 | 13.82 | 13.86 | 31,326 | -0.27(-1.94%) |
Sep 23, 2009 | 14.09 | 14.42 | 13.82 | 14.14 | 53,951 | +0.00(+0.00%) |
Sep 22, 2009 | 14.25 | 14.28 | 14.06 | 14.14 | 33,223 | +0.04(+0.28%) |
Sep 21, 2009 | 14.16 | 14.35 | 13.85 | 14.10 | 23,403 | -0.24(-1.69%) |
Sep 18, 2009 | 14.10 | 14.49 | 13.89 | 14.34 | 78,498 | +0.26(+1.84%) |
Sep 17, 2009 | 13.99 | 14.09 | 13.86 | 14.08 | 60,529 | +0.04(+0.28%) |
Sep 16, 2009 | 14.24 | 14.24 | 13.71 | 14.04 | 98,256 | -0.22(-1.54%) |
Sep 15, 2009 | 14.85 | 15.19 | 14.11 | 14.26 | 58,810 | -0.60(-4.01%) |
Sep 14, 2009 | 14.65 | 14.88 | 14.27 | 14.86 | 39,516 | +0.05(+0.32%) |
Sep 11, 2009 | 15.23 | 15.27 | 14.72 | 14.81 | 55,408 | -0.46(-3.03%) |
Sep 10, 2009 | 15.50 | 15.65 | 14.94 | 15.27 | 64,910 | -0.20(-1.27%) |
Sep 09, 2009 | 15.46 | 15.66 | 15.32 | 15.47 | 96,515 | -0.11(-0.70%) |
Sep 08, 2009 | 15.59 | 15.70 | 15.44 | 15.58 | 132,167 | +0.35(+2.31%) |
Sep 04, 2009 | 15.04 | 15.25 | 14.75 | 15.23 | 114,158 | +0.18(+1.20%) |
Sep 03, 2009 | 13.60 | 15.33 | 13.60 | 15.04 | 243,719 | +1.58(+11.75%) |
Sep 02, 2009 | 13.12 | 13.63 | 13.12 | 13.46 | 135,268 | +0.34(+2.63%) |
Sep 01, 2009 | 13.71 | 14.00 | 13.02 | 13.12 | 95,382 | -0.65(-4.72%) |
Aug 31, 2009 | 13.71 | 13.89 | 13.24 | 13.77 | 104,233 | -0.03(-0.23%) |
Aug 28, 2009 | 14.42 | 14.42 | 13.52 | 13.80 | 32,939 | -0.49(-3.40%) |
Aug 27, 2009 | 14.25 | 14.48 | 14.24 | 14.29 | 32,502 | -0.03(-0.22%) |
Aug 26, 2009 | 14.25 | 14.53 | 14.23 | 14.32 | 254,210 | +0.02(+0.11%) |
Aug 25, 2009 | 13.96 | 14.40 | 13.86 | 14.30 | 117,265 | +0.14(+1.00%) |
Aug 24, 2009 | 13.85 | 14.18 | 13.74 | 14.16 | 108,416 | +0.30(+2.15%) |
Aug 21, 2009 | 13.58 | 13.93 | 13.50 | 13.86 | 87,124 | +0.46(+3.45%) |
Aug 20, 2009 | 13.28 | 13.41 | 13.13 | 13.40 | 61,889 | +0.08(+0.59%) |
Aug 19, 2009 | 13.17 | 13.94 | 13.10 | 13.32 | 33,102 | -0.04(-0.29%) |
Aug 18, 2009 | 13.20 | 13.52 | 13.02 | 13.36 | 41,179 | +0.20(+1.49%) |
Aug 17, 2009 | 13.39 | 13.67 | 12.99 | 13.17 | 83,817 | -0.45(-3.33%) |
Aug 14, 2009 | 14.02 | 14.02 | 13.42 | 13.62 | 62,631 | -0.41(-2.90%) |
Aug 13, 2009 | 13.97 | 14.26 | 13.81 | 14.03 | 113,043 | +0.06(+0.45%) |
Aug 12, 2009 | 13.76 | 14.25 | 13.76 | 13.96 | 56,887 | +0.17(+1.25%) |
Aug 11, 2009 | 13.81 | 14.00 | 13.42 | 13.79 | 51,575 | -0.11(-0.79%) |
Aug 10, 2009 | 14.50 | 14.50 | 13.80 | 13.90 | 125,351 | -0.78(-5.33%) |
Aug 07, 2009 | 14.43 | 14.94 | 14.29 | 14.68 | 83,440 | +0.38(+2.68%) |
Aug 06, 2009 | 15.00 | 15.01 | 13.58 | 14.30 | 262,540 | -0.75(-5.00%) |
Aug 05, 2009 | 16.16 | 16.31 | 14.59 | 15.05 | 183,811 | -1.24(-7.60%) |
Aug 04, 2009 | 16.02 | 16.53 | 15.97 | 16.29 | 128,712 | +0.20(+1.22%) |
Aug 03, 2009 | 16.08 | 16.17 | 15.67 | 16.09 | 193,350 | +0.20(+1.23%) |
Jul 31, 2009 | 16.20 | 16.38 | 15.72 | 15.90 | 94,131 | -0.21(-1.31%) |
Jul 30, 2009 | 15.92 | 16.56 | 15.75 | 16.11 | 143,537 | +0.44(+2.80%) |
Jul 29, 2009 | 15.59 | 15.70 | 15.46 | 15.67 | 89,175 | +0.00(+0.00%) |
Jul 28, 2009 | 15.14 | 15.92 | 15.14 | 15.67 | 114,734 | +0.56(+3.68%) |
Jul 27, 2009 | 15.26 | 15.31 | 15.04 | 15.12 | 66,361 | +0.03(+0.21%) |
Jul 24, 2009 | 15.15 | 15.40 | 14.90 | 15.08 | 63,582 | -0.23(-1.53%) |
Jul 23, 2009 | 14.97 | 15.47 | 14.86 | 15.32 | 63,658 | +0.30(+1.98%) |
Jul 22, 2009 | 15.09 | 15.24 | 14.59 | 15.02 | 61,462 | -0.10(-0.67%) |
Jul 21, 2009 | 15.45 | 15.48 | 15.04 | 15.12 | 39,979 | -0.24(-1.58%) |
Jul 20, 2009 | 15.44 | 15.44 | 15.21 | 15.37 | 51,406 | +0.13(+0.82%) |
Jul 17, 2009 | 15.66 | 15.66 | 15.17 | 15.24 | 58,981 | -0.38(-2.46%) |
Jul 16, 2009 | 15.67 | 15.68 | 15.41 | 15.62 | 53,377 | +0.00(+0.00%) |
Jul 15, 2009 | 15.66 | 15.70 | 15.44 | 15.62 | 110,487 | +0.06(+0.40%) |
Jul 14, 2009 | 15.37 | 15.69 | 15.33 | 15.56 | 40,520 | +0.14(+0.91%) |
Jul 13, 2009 | 15.03 | 15.52 | 14.92 | 15.42 | 47,261 | +0.31(+2.02%) |
Jul 10, 2009 | 14.96 | 15.60 | 14.88 | 15.12 | 79,096 | +0.11(+0.73%) |
Jul 09, 2009 | 15.26 | 15.34 | 14.68 | 15.01 | 49,946 | -0.14(-0.93%) |
Jul 08, 2009 | 15.35 | 15.47 | 14.79 | 15.15 | 156,691 | -0.17(-1.12%) |
Jul 07, 2009 | 15.91 | 16.10 | 15.10 | 15.32 | 227,769 | -0.55(-3.46%) |
Jul 06, 2009 | 15.59 | 15.97 | 15.39 | 15.87 | 108,757 | +0.20(+1.30%) |
Jul 02, 2009 | 15.68 | 15.77 | 15.47 | 15.66 | 96,250 | -0.23(-1.48%) |
Jul 01, 2009 | 15.60 | 15.93 | 15.26 | 15.90 | 184,313 | +0.37(+2.37%) |
Jun 30, 2009 | 15.61 | 15.67 | 15.44 | 15.53 | 226,966 | -0.05(-0.30%) |
Jun 29, 2009 | 15.66 | 15.66 | 15.31 | 15.58 | 137,463 | -0.46(-2.88%) |
Jun 26, 2009 | 15.37 | 16.04 | 14.97 | 16.04 | 454,423 | +0.53(+3.43%) |
Jun 25, 2009 | 15.44 | 15.66 | 15.22 | 15.51 | 106,717 | -0.09(-0.55%) |
Jun 24, 2009 | 16.16 | 16.22 | 15.24 | 15.59 | 261,854 | -0.20(-1.24%) |
Jun 23, 2009 | 15.58 | 17.29 | 15.51 | 15.79 | 530,788 | +0.38(+2.44%) |
Jun 22, 2009 | 15.77 | 15.89 | 15.17 | 15.41 | 502,308 | -0.45(-2.81%) |
Jun 19, 2009 | 15.44 | 16.44 | 15.44 | 15.86 | 545,038 | +0.60(+3.90%) |
Jun 18, 2009 | 14.08 | 15.38 | 13.92 | 15.26 | 390,390 | +1.12(+7.92%) |
Jun 17, 2009 | 12.49 | 14.18 | 12.34 | 14.14 | 163,442 | +1.70(+13.66%) |
Jun 16, 2009 | 12.82 | 13.04 | 12.34 | 12.44 | 47,916 | -0.17(-1.37%) |
Jun 15, 2009 | 13.17 | 13.17 | 12.49 | 12.62 | 31,876 | -0.55(-4.16%) |
Jun 12, 2009 | 13.12 | 13.19 | 12.73 | 13.17 | 36,335 | +0.01(+0.06%) |
Jun 11, 2009 | 12.72 | 13.43 | 12.57 | 13.16 | 46,380 | +0.59(+4.67%) |
Jun 10, 2009 | 13.18 | 13.18 | 12.06 | 12.57 | 86,458 | -0.52(-3.95%) |
Jun 09, 2009 | 13.24 | 13.24 | 12.92 | 13.09 | 39,965 | -0.02(-0.12%) |
Jun 08, 2009 | 13.24 | 13.33 | 12.93 | 13.10 | 46,234 | -0.14(-1.06%) |
Jun 05, 2009 | 13.71 | 13.71 | 13.13 | 13.24 | 56,387 | -0.38(-2.82%) |
Jun 04, 2009 | 13.47 | 13.73 | 13.07 | 13.63 | 71,736 | +0.26(+1.93%) |
Jun 03, 2009 | 13.56 | 13.85 | 13.04 | 13.37 | 138,246 | +0.30(+2.28%) |
Jun 02, 2009 | 13.16 | 13.31 | 12.83 | 13.07 | 94,399 | -0.45(-3.36%) |
Jun 01, 2009 | 12.53 | 13.73 | 12.44 | 13.53 | 231,423 | +0.93(+7.40%) |
May 29, 2009 | 11.75 | 12.59 | 11.43 | 12.59 | 398,259 | +0.85(+7.20%) |
May 28, 2009 | 10.69 | 11.75 | 10.69 | 11.75 | 153,867 | +1.17(+11.03%) |
May 27, 2009 | 10.53 | 10.95 | 10.27 | 10.58 | 81,798 | +0.01(+0.07%) |
May 26, 2009 | 10.42 | 10.96 | 10.42 | 10.57 | 116,059 | +0.11(+1.05%) |
May 22, 2009 | 10.41 | 10.75 | 10.41 | 10.46 | 39,850 | +0.09(+0.83%) |
May 21, 2009 | 10.06 | 10.42 | 10.04 | 10.38 | 39,340 | +0.15(+1.45%) |
May 20, 2009 | 10.60 | 10.60 | 9.868 | 10.23 | 56,702 | -0.31(-2.97%) |
May 19, 2009 | 9.696 | 10.64 | 9.563 | 10.54 | 39,068 | +0.62(+6.23%) |
May 18, 2009 | 9.578 | 9.931 | 9.437 | 9.923 | 52,668 | +0.41(+4.28%) |
May 15, 2009 | 9.578 | 9.578 | 9.414 | 9.516 | 56,329 | -0.02(-0.16%) |
May 14, 2009 | 9.633 | 9.672 | 9.430 | 9.531 | 75,693 | -0.14(-1.46%) |
May 13, 2009 | 9.672 | 9.946 | 9.531 | 9.672 | 45,916 | -0.13(-1.36%) |
May 12, 2009 | 10.28 | 10.53 | 9.790 | 9.805 | 51,382 | -0.38(-3.69%) |
May 11, 2009 | 10.78 | 10.78 | 10.18 | 10.18 | 41,026 | -0.62(-5.73%) |
May 08, 2009 | 10.36 | 10.80 | 10.14 | 10.80 | 23,141 | +0.63(+6.24%) |
May 07, 2009 | 10.84 | 10.85 | 10.15 | 10.17 | 33,035 | -0.49(-4.63%) |
May 06, 2009 | 10.70 | 10.86 | 10.57 | 10.66 | 39,894 | +0.07(+0.67%) |
May 05, 2009 | 10.96 | 10.96 | 10.57 | 10.59 | 44,812 | -0.37(-3.36%) |
May 04, 2009 | 10.67 | 10.96 | 10.13 | 10.96 | 33,222 | +0.60(+5.74%) |