Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.39 | 19.39 | 19.05 | 19.21 | 1,137,104 | -0.18(-0.92%) |
Apr 29, 2010 | 19.30 | 19.39 | 19.13 | 19.39 | 491,497 | +0.18(+0.93%) |
Apr 28, 2010 | 19.16 | 19.24 | 18.99 | 19.21 | 373,041 | +0.16(+0.84%) |
Apr 27, 2010 | 19.10 | 19.36 | 19.04 | 19.05 | 657,994 | -0.15(-0.78%) |
Apr 26, 2010 | 19.17 | 19.27 | 19.04 | 19.20 | 292,514 | -0.01(-0.06%) |
Apr 23, 2010 | 19.24 | 19.24 | 19.10 | 19.21 | 292,413 | -0.08(-0.43%) |
Apr 22, 2010 | 18.93 | 19.30 | 18.85 | 19.29 | 350,630 | +0.14(+0.75%) |
Apr 21, 2010 | 19.08 | 19.16 | 18.95 | 19.15 | 259,367 | +0.03(+0.16%) |
Apr 20, 2010 | 18.96 | 19.12 | 18.46 | 19.12 | 179,083 | +0.18(+0.97%) |
Apr 19, 2010 | 18.92 | 19.02 | 18.71 | 18.94 | 328,081 | -0.04(-0.19%) |
Apr 16, 2010 | 19.20 | 19.23 | 18.93 | 18.97 | 204,197 | -0.23(-1.21%) |
Apr 15, 2010 | 19.23 | 19.26 | 19.03 | 19.20 | 175,960 | -0.13(-0.65%) |
Apr 14, 2010 | 19.05 | 19.33 | 19.05 | 19.33 | 685,308 | +0.30(+1.60%) |
Apr 13, 2010 | 19.16 | 19.16 | 18.96 | 19.02 | 226,604 | -0.18(-0.96%) |
Apr 12, 2010 | 18.94 | 19.21 | 18.82 | 19.21 | 405,101 | +0.23(+1.19%) |
Apr 09, 2010 | 18.83 | 19.00 | 18.64 | 18.98 | 232,727 | +0.14(+0.73%) |
Apr 08, 2010 | 18.77 | 18.91 | 18.71 | 18.85 | 248,579 | -0.04(-0.22%) |
Apr 07, 2010 | 18.76 | 18.97 | 18.76 | 18.89 | 311,802 | -0.10(-0.53%) |
Apr 06, 2010 | 18.78 | 19.00 | 18.77 | 18.99 | 264,050 | +0.08(+0.41%) |
Apr 05, 2010 | 18.69 | 18.91 | 18.49 | 18.91 | 219,294 | +0.23(+1.24%) |
Apr 01, 2010 | 18.75 | 18.68 | 18.68 | 18.68 | 342,660 | -0.04(-0.22%) |
Mar 31, 2010 | 18.92 | 19.07 | 18.72 | 18.72 | 314,022 | -0.34(-1.78%) |
Mar 30, 2010 | 19.00 | 19.09 | 18.83 | 19.06 | 252,462 | +0.14(+0.76%) |
Mar 29, 2010 | 18.99 | 19.00 | 18.77 | 18.92 | 373,253 | -0.08(-0.44%) |
Mar 26, 2010 | 19.36 | 19.36 | 18.94 | 19.00 | 679,730 | -0.32(-1.66%) |
Mar 25, 2010 | 19.37 | 19.51 | 19.27 | 19.32 | 828,779 | -0.20(-1.01%) |
Mar 24, 2010 | 19.54 | 19.79 | 19.19 | 19.52 | 695,809 | -0.13(-0.67%) |
Mar 23, 2010 | 19.55 | 19.66 | 19.43 | 19.65 | 436,691 | +0.04(+0.21%) |
Mar 22, 2010 | 19.36 | 19.64 | 19.29 | 19.61 | 507,517 | +0.10(+0.49%) |
Mar 19, 2010 | 19.43 | 19.52 | 19.33 | 19.51 | 800,041 | +0.19(+0.99%) |
Mar 18, 2010 | 19.32 | 19.36 | 19.13 | 19.32 | 326,066 | +0.03(+0.15%) |
Mar 17, 2010 | 19.03 | 19.31 | 19.02 | 19.29 | 209,306 | +0.25(+1.31%) |
Mar 16, 2010 | 18.99 | 19.06 | 18.81 | 19.04 | 253,270 | +0.12(+0.63%) |
Mar 15, 2010 | 18.85 | 19.04 | 18.61 | 18.92 | 391,027 | +0.15(+0.79%) |
Mar 12, 2010 | 18.76 | 18.77 | 18.27 | 18.77 | 407,123 | +0.05(+0.25%) |
Mar 11, 2010 | 18.80 | 18.89 | 18.59 | 18.73 | 413,664 | -0.21(-1.10%) |
Mar 10, 2010 | 18.78 | 19.02 | 18.77 | 18.94 | 439,732 | +0.09(+0.47%) |
Mar 09, 2010 | 18.46 | 18.92 | 18.45 | 18.85 | 807,071 | +0.28(+1.51%) |
Mar 08, 2010 | 18.46 | 18.58 | 18.27 | 18.57 | 506,327 | +0.07(+0.35%) |
Mar 05, 2010 | 17.87 | 18.50 | 17.82 | 18.50 | 1,142,235 | +1.25(+7.25%) |
Mar 04, 2010 | 17.29 | 17.29 | 17.16 | 17.25 | 146,602 | +0.05(+0.28%) |
Mar 03, 2010 | 17.17 | 17.37 | 16.63 | 17.20 | 369,512 | +0.11(+0.66%) |
Mar 02, 2010 | 17.01 | 17.09 | 16.86 | 17.09 | 419,448 | +0.15(+0.91%) |
Mar 01, 2010 | 16.74 | 16.98 | 16.60 | 16.93 | 324,616 | +0.24(+1.46%) |
Feb 26, 2010 | 16.80 | 16.80 | 16.53 | 16.69 | 340,348 | -0.14(-0.85%) |
Feb 25, 2010 | 16.64 | 16.85 | 16.52 | 16.83 | 192,501 | -0.05(-0.28%) |
Feb 24, 2010 | 16.69 | 16.93 | 16.58 | 16.88 | 230,752 | +0.20(+1.18%) |
Feb 23, 2010 | 16.68 | 16.76 | 16.41 | 16.68 | 217,454 | +0.02(+0.14%) |
Feb 22, 2010 | 16.77 | 16.77 | 16.49 | 16.66 | 178,104 | -0.10(-0.57%) |
Feb 19, 2010 | 16.78 | 16.85 | 16.69 | 16.76 | 211,239 | -0.02(-0.14%) |
Feb 18, 2010 | 16.58 | 16.79 | 16.55 | 16.78 | 197,032 | +0.11(+0.64%) |
Feb 17, 2010 | 16.60 | 16.68 | 16.44 | 16.67 | 124,825 | +0.08(+0.47%) |
Feb 16, 2010 | 16.49 | 16.59 | 16.37 | 16.59 | 290,344 | +0.20(+1.24%) |
Feb 12, 2010 | 16.21 | 16.39 | 16.39 | 16.39 | 426,605 | +0.02(+0.15%) |
Feb 11, 2010 | 16.23 | 16.37 | 16.01 | 16.37 | 205,593 | +0.05(+0.33%) |
Feb 10, 2010 | 16.40 | 16.51 | 16.19 | 16.31 | 242,327 | -0.20(-1.19%) |
Feb 09, 2010 | 16.45 | 16.51 | 16.20 | 16.51 | 317,831 | +0.31(+1.91%) |
Feb 08, 2010 | 16.25 | 16.33 | 16.11 | 16.20 | 250,911 | -0.11(-0.69%) |
Feb 05, 2010 | 16.52 | 16.52 | 16.09 | 16.31 | 384,256 | -0.25(-1.51%) |
Feb 04, 2010 | 16.73 | 16.80 | 16.56 | 16.56 | 404,675 | -0.29(-1.70%) |
Feb 03, 2010 | 16.77 | 16.92 | 16.74 | 16.85 | 294,607 | +0.02(+0.14%) |
Feb 02, 2010 | 16.83 | 16.93 | 16.76 | 16.83 | 327,836 | -0.04(-0.25%) |
Feb 01, 2010 | 16.79 | 16.91 | 16.77 | 16.87 | 272,303 | +0.11(+0.68%) |
Jan 29, 2010 | 17.13 | 17.22 | 16.66 | 16.76 | 352,735 | -0.36(-2.12%) |
Jan 28, 2010 | 17.39 | 17.45 | 17.04 | 17.12 | 439,255 | -0.20(-1.17%) |
Jan 27, 2010 | 17.03 | 17.44 | 17.01 | 17.32 | 403,261 | +0.23(+1.32%) |
Jan 26, 2010 | 17.02 | 17.28 | 16.98 | 17.09 | 474,653 | -0.04(-0.21%) |
Jan 25, 2010 | 17.02 | 17.22 | 16.91 | 17.13 | 537,487 | +0.21(+1.27%) |
Jan 22, 2010 | 17.30 | 17.34 | 16.89 | 16.92 | 299,892 | -0.36(-2.07%) |
Jan 21, 2010 | 17.25 | 17.55 | 17.03 | 17.27 | 1,276,496 | +0.00(+0.00%) |
Jan 20, 2010 | 17.40 | 17.62 | 17.22 | 17.27 | 474,821 | -0.33(-1.86%) |
Jan 19, 2010 | 17.33 | 17.61 | 17.29 | 17.60 | 386,810 | +0.20(+1.16%) |
Jan 15, 2010 | 17.71 | 17.40 | 17.40 | 17.40 | 880,576 | -0.23(-1.28%) |
Jan 14, 2010 | 17.49 | 17.64 | 17.48 | 17.62 | 222,897 | +0.13(+0.71%) |
Jan 13, 2010 | 17.48 | 17.65 | 17.29 | 17.50 | 322,700 | -0.05(-0.31%) |
Jan 12, 2010 | 17.57 | 17.73 | 17.48 | 17.55 | 338,357 | -0.20(-1.11%) |
Jan 11, 2010 | 17.90 | 18.12 | 17.61 | 17.75 | 186,544 | -0.14(-0.77%) |
Jan 08, 2010 | 17.77 | 17.93 | 17.77 | 17.89 | 265,507 | +0.02(+0.10%) |
Jan 07, 2010 | 17.80 | 17.87 | 17.54 | 17.87 | 309,119 | +0.10(+0.57%) |
Jan 06, 2010 | 17.80 | 18.17 | 17.65 | 17.77 | 524,692 | -0.13(-0.73%) |
Jan 05, 2010 | 17.57 | 18.13 | 17.54 | 17.90 | 961,340 | +0.24(+1.35%) |
Jan 04, 2010 | 17.57 | 17.66 | 17.45 | 17.66 | 395,402 | +0.26(+1.47%) |
Dec 31, 2009 | 17.54 | 17.40 | 17.40 | 17.40 | 455,481 | -0.21(-1.18%) |
Dec 30, 2009 | 17.40 | 17.73 | 17.36 | 17.61 | 413,142 | +0.28(+1.62%) |
Dec 29, 2009 | 17.45 | 17.49 | 17.29 | 17.33 | 415,813 | -0.02(-0.14%) |
Dec 28, 2009 | 17.37 | 17.46 | 17.19 | 17.36 | 198,271 | -0.04(-0.21%) |
Dec 24, 2009 | 17.34 | 17.57 | 17.33 | 17.39 | 138,535 | +0.07(+0.41%) |
Dec 23, 2009 | 16.68 | 17.37 | 16.68 | 17.32 | 568,642 | +0.71(+4.30%) |
Dec 22, 2009 | 16.09 | 16.98 | 16.09 | 16.61 | 1,145,365 | +1.19(+7.69%) |
Dec 21, 2009 | 15.42 | 15.50 | 15.32 | 15.42 | 208,841 | +0.08(+0.54%) |
Dec 18, 2009 | 15.27 | 15.43 | 15.13 | 15.34 | 1,148,570 | +0.24(+1.58%) |
Dec 17, 2009 | 15.07 | 15.15 | 14.88 | 15.10 | 198,736 | -0.05(-0.35%) |
Dec 16, 2009 | 15.09 | 15.31 | 15.06 | 15.15 | 276,700 | +0.15(+0.99%) |
Dec 15, 2009 | 14.75 | 15.19 | 14.66 | 15.00 | 577,176 | +0.25(+1.70%) |
Dec 14, 2009 | 14.60 | 14.75 | 14.42 | 14.75 | 517,842 | +0.26(+1.77%) |
Dec 11, 2009 | 14.59 | 14.59 | 14.43 | 14.50 | 99,311 | +0.03(+0.21%) |
Dec 10, 2009 | 14.74 | 14.78 | 14.38 | 14.47 | 283,320 | -0.19(-1.30%) |
Dec 09, 2009 | 14.65 | 14.78 | 14.54 | 14.66 | 148,495 | -0.02(-0.12%) |
Dec 08, 2009 | 14.71 | 14.78 | 14.58 | 14.68 | 179,157 | -0.10(-0.69%) |
Dec 07, 2009 | 14.62 | 14.86 | 14.62 | 14.78 | 165,064 | +0.11(+0.73%) |
Dec 04, 2009 | 14.84 | 14.84 | 14.54 | 14.67 | 507,221 | +0.08(+0.53%) |
Dec 03, 2009 | 14.75 | 15.00 | 14.58 | 14.59 | 388,519 | +0.10(+0.66%) |
Dec 02, 2009 | 14.46 | 14.64 | 14.43 | 14.50 | 314,727 | +0.08(+0.58%) |
Dec 01, 2009 | 14.44 | 14.49 | 14.35 | 14.41 | 242,008 | +0.07(+0.50%) |
Nov 30, 2009 | 14.26 | 14.37 | 14.06 | 14.34 | 496,597 | +0.02(+0.12%) |
Nov 27, 2009 | 14.37 | 14.62 | 14.32 | 14.32 | 116,172 | -0.54(-3.61%) |
Nov 25, 2009 | 14.91 | 15.03 | 14.77 | 14.86 | 200,099 | -0.02(-0.12%) |
Nov 24, 2009 | 14.89 | 14.99 | 14.74 | 14.88 | 186,954 | -0.05(-0.32%) |
Nov 23, 2009 | 14.77 | 14.96 | 14.74 | 14.93 | 214,457 | +0.34(+2.33%) |
Nov 20, 2009 | 14.46 | 14.62 | 14.31 | 14.59 | 320,512 | +0.05(+0.33%) |
Nov 19, 2009 | 14.54 | 14.68 | 14.44 | 14.54 | 305,829 | -0.14(-0.93%) |
Nov 18, 2009 | 14.75 | 14.83 | 14.54 | 14.68 | 195,022 | -0.11(-0.77%) |
Nov 17, 2009 | 14.72 | 14.84 | 14.61 | 14.79 | 141,515 | +0.04(+0.24%) |
Nov 16, 2009 | 14.13 | 14.76 | 13.96 | 14.75 | 275,789 | +0.38(+2.65%) |
Nov 13, 2009 | 14.19 | 14.37 | 14.07 | 14.37 | 196,224 | +0.21(+1.51%) |
Nov 12, 2009 | 14.25 | 14.44 | 14.13 | 14.16 | 204,773 | -0.15(-1.08%) |
Nov 11, 2009 | 14.34 | 14.41 | 14.23 | 14.31 | 138,021 | +0.07(+0.46%) |
Nov 10, 2009 | 14.10 | 14.31 | 14.08 | 14.25 | 374,725 | +0.04(+0.25%) |
Nov 09, 2009 | 14.15 | 14.24 | 14.06 | 14.21 | 228,944 | +0.15(+1.06%) |
Nov 06, 2009 | 13.86 | 14.06 | 13.74 | 14.06 | 248,941 | +0.07(+0.51%) |
Nov 05, 2009 | 13.77 | 13.99 | 13.75 | 13.99 | 242,144 | +0.30(+2.17%) |
Nov 04, 2009 | 13.85 | 13.97 | 13.66 | 13.69 | 312,862 | -0.14(-0.99%) |
Nov 03, 2009 | 13.49 | 13.83 | 13.49 | 13.83 | 442,833 | +0.21(+1.53%) |
Nov 02, 2009 | 13.81 | 13.81 | 13.48 | 13.62 | 212,308 | -0.14(-1.00%) |
Oct 30, 2009 | 13.90 | 14.15 | 13.71 | 13.76 | 514,525 | -0.25(-1.79%) |
Oct 29, 2009 | 14.00 | 14.08 | 13.86 | 14.01 | 238,101 | +0.10(+0.68%) |
Oct 28, 2009 | 14.22 | 14.30 | 13.90 | 13.91 | 391,583 | -0.29(-2.05%) |
Oct 27, 2009 | 14.18 | 14.31 | 13.99 | 14.21 | 356,763 | +0.03(+0.21%) |
Oct 26, 2009 | 14.21 | 14.50 | 14.07 | 14.18 | 210,948 | +0.02(+0.17%) |
Oct 23, 2009 | 14.30 | 14.72 | 14.06 | 14.15 | 357,466 | -0.51(-3.49%) |
Oct 22, 2009 | 14.65 | 14.74 | 14.53 | 14.66 | 236,058 | +0.07(+0.45%) |
Oct 21, 2009 | 14.16 | 14.82 | 14.16 | 14.60 | 680,288 | +0.43(+3.07%) |
Oct 20, 2009 | 14.27 | 14.29 | 14.04 | 14.16 | 151,925 | -0.14(-0.96%) |
Oct 19, 2009 | 14.19 | 14.32 | 14.11 | 14.30 | 231,679 | +0.12(+0.84%) |
Oct 16, 2009 | 14.16 | 14.26 | 14.02 | 14.18 | 305,088 | -0.05(-0.38%) |
Oct 15, 2009 | 14.11 | 14.24 | 14.08 | 14.24 | 267,503 | +0.06(+0.42%) |
Oct 14, 2009 | 14.18 | 14.24 | 14.10 | 14.18 | 273,979 | +0.07(+0.51%) |
Oct 13, 2009 | 14.18 | 14.24 | 14.03 | 14.10 | 189,049 | -0.09(-0.63%) |
Oct 12, 2009 | 14.13 | 14.25 | 13.68 | 14.19 | 290,747 | +0.25(+1.79%) |
Oct 09, 2009 | 13.66 | 13.99 | 13.62 | 13.94 | 592,052 | +0.32(+2.32%) |
Oct 08, 2009 | 13.56 | 13.72 | 13.51 | 13.63 | 381,558 | +0.13(+0.97%) |
Oct 07, 2009 | 13.43 | 13.57 | 13.29 | 13.50 | 150,300 | -0.04(-0.26%) |
Oct 06, 2009 | 13.29 | 13.53 | 13.23 | 13.53 | 167,020 | +0.28(+2.11%) |
Oct 05, 2009 | 13.24 | 13.26 | 13.07 | 13.25 | 714,913 | +0.07(+0.54%) |
Oct 02, 2009 | 13.10 | 13.26 | 13.07 | 13.18 | 396,393 | +0.03(+0.23%) |
Oct 01, 2009 | 13.42 | 13.49 | 13.13 | 13.15 | 360,231 | -0.34(-2.52%) |
Sep 30, 2009 | 13.64 | 13.69 | 13.32 | 13.49 | 444,554 | -0.17(-1.22%) |
Sep 29, 2009 | 13.91 | 14.09 | 13.66 | 13.66 | 334,978 | -0.29(-2.05%) |
Sep 28, 2009 | 13.90 | 14.08 | 13.82 | 13.94 | 214,022 | +0.08(+0.56%) |
Sep 25, 2009 | 13.91 | 14.09 | 13.83 | 13.87 | 164,352 | -0.13(-0.94%) |
Sep 24, 2009 | 14.15 | 14.19 | 13.94 | 14.00 | 412,779 | -0.13(-0.89%) |
Sep 23, 2009 | 13.95 | 14.41 | 13.92 | 14.12 | 448,217 | +0.13(+0.94%) |
Sep 22, 2009 | 13.59 | 14.06 | 13.59 | 13.99 | 594,717 | +0.46(+3.43%) |
Sep 21, 2009 | 13.41 | 13.69 | 13.37 | 13.53 | 296,835 | +0.02(+0.13%) |
Sep 18, 2009 | 13.76 | 13.82 | 13.51 | 13.51 | 691,219 | -0.22(-1.60%) |
Sep 17, 2009 | 13.75 | 13.84 | 13.67 | 13.73 | 388,254 | -0.02(-0.13%) |
Sep 16, 2009 | 13.82 | 13.87 | 13.66 | 13.75 | 290,930 | -0.07(-0.52%) |
Sep 15, 2009 | 13.82 | 13.86 | 13.63 | 13.82 | 234,293 | +0.00(+0.00%) |
Sep 14, 2009 | 13.55 | 13.87 | 13.55 | 13.82 | 221,406 | +0.12(+0.87%) |
Sep 11, 2009 | 13.68 | 13.81 | 13.41 | 13.70 | 191,918 | +0.00(+0.00%) |
Sep 10, 2009 | 13.32 | 13.82 | 13.30 | 13.70 | 571,929 | +0.37(+2.77%) |
Sep 09, 2009 | 12.88 | 13.35 | 12.87 | 13.33 | 300,482 | +0.41(+3.13%) |
Sep 08, 2009 | 12.97 | 12.97 | 12.78 | 12.93 | 151,047 | +0.03(+0.23%) |
Sep 04, 2009 | 13.01 | 13.01 | 12.43 | 12.90 | 254,457 | +0.24(+1.93%) |
Sep 03, 2009 | 12.73 | 12.85 | 12.48 | 12.65 | 240,262 | -0.05(-0.38%) |
Sep 02, 2009 | 12.75 | 12.76 | 12.62 | 12.70 | 350,522 | -0.13(-1.02%) |
Sep 01, 2009 | 13.14 | 13.14 | 12.69 | 12.83 | 315,157 | -0.44(-3.32%) |
Aug 31, 2009 | 13.40 | 13.54 | 13.22 | 13.27 | 260,830 | -0.21(-1.59%) |
Aug 28, 2009 | 13.70 | 13.85 | 13.46 | 13.49 | 165,239 | -0.26(-1.86%) |
Aug 27, 2009 | 13.72 | 13.76 | 13.47 | 13.74 | 114,466 | +0.06(+0.44%) |
Aug 26, 2009 | 13.66 | 13.80 | 13.61 | 13.68 | 139,574 | +0.05(+0.39%) |
Aug 25, 2009 | 13.68 | 13.70 | 13.59 | 13.63 | 242,135 | -0.01(-0.09%) |
Aug 24, 2009 | 13.54 | 13.66 | 13.43 | 13.64 | 858,591 | +0.17(+1.28%) |
Aug 21, 2009 | 13.22 | 13.49 | 12.98 | 13.47 | 482,015 | +0.43(+3.29%) |
Aug 20, 2009 | 13.00 | 13.09 | 12.95 | 13.04 | 118,653 | +0.04(+0.32%) |
Aug 19, 2009 | 12.82 | 13.03 | 12.80 | 13.00 | 187,806 | +0.04(+0.28%) |
Aug 18, 2009 | 12.91 | 13.05 | 12.60 | 12.96 | 151,108 | +0.09(+0.69%) |
Aug 17, 2009 | 13.08 | 13.08 | 12.68 | 12.87 | 169,893 | -0.42(-3.14%) |
Aug 14, 2009 | 13.52 | 13.52 | 13.10 | 13.29 | 191,980 | -0.21(-1.59%) |
Aug 13, 2009 | 13.60 | 13.69 | 13.32 | 13.50 | 111,160 | -0.05(-0.40%) |
Aug 12, 2009 | 13.31 | 13.70 | 13.18 | 13.56 | 165,012 | +0.30(+2.25%) |
Aug 11, 2009 | 13.43 | 13.54 | 13.19 | 13.26 | 186,247 | -0.29(-2.11%) |
Aug 10, 2009 | 13.56 | 13.73 | 13.47 | 13.54 | 127,816 | -0.15(-1.09%) |
Aug 07, 2009 | 13.47 | 13.81 | 13.42 | 13.69 | 322,913 | +0.45(+3.37%) |
Aug 06, 2009 | 13.52 | 13.52 | 13.15 | 13.25 | 168,593 | -0.17(-1.24%) |
Aug 05, 2009 | 13.67 | 13.67 | 13.33 | 13.41 | 176,037 | -0.27(-1.96%) |
Aug 04, 2009 | 13.44 | 13.69 | 13.39 | 13.68 | 132,816 | +0.10(+0.75%) |
Aug 03, 2009 | 13.48 | 13.58 | 13.23 | 13.58 | 323,014 | +0.10(+0.75%) |
Jul 31, 2009 | 13.45 | 13.71 | 13.32 | 13.48 | 341,710 | -0.07(-0.53%) |
Jul 30, 2009 | 13.49 | 13.81 | 13.36 | 13.55 | 242,401 | +0.20(+1.52%) |
Jul 29, 2009 | 13.26 | 13.42 | 13.23 | 13.35 | 278,042 | -0.06(-0.44%) |
Jul 28, 2009 | 13.19 | 13.41 | 13.03 | 13.41 | 274,926 | +0.08(+0.58%) |
Jul 27, 2009 | 13.16 | 13.33 | 13.04 | 13.33 | 432,053 | +0.11(+0.86%) |
Jul 24, 2009 | 13.18 | 13.33 | 13.04 | 13.22 | 296,600 | -0.10(-0.76%) |
Jul 23, 2009 | 13.07 | 13.47 | 12.98 | 13.32 | 374,952 | +0.18(+1.36%) |
Jul 22, 2009 | 12.96 | 13.23 | 12.70 | 13.14 | 170,697 | +0.10(+0.73%) |
Jul 21, 2009 | 12.93 | 13.10 | 12.74 | 13.04 | 244,093 | +0.01(+0.05%) |
Jul 20, 2009 | 13.00 | 13.06 | 12.82 | 13.04 | 193,991 | +0.11(+0.83%) |
Jul 17, 2009 | 12.48 | 13.00 | 12.48 | 12.93 | 304,558 | -0.01(-0.05%) |
Jul 16, 2009 | 12.66 | 12.94 | 12.56 | 12.94 | 275,439 | +0.17(+1.31%) |
Jul 15, 2009 | 12.41 | 12.77 | 12.18 | 12.77 | 326,367 | +0.51(+4.13%) |
Jul 14, 2009 | 12.23 | 12.34 | 12.06 | 12.26 | 140,346 | -0.04(-0.29%) |
Jul 13, 2009 | 12.04 | 12.30 | 11.94 | 12.30 | 366,647 | +0.07(+0.58%) |
Jul 10, 2009 | 12.19 | 12.32 | 12.14 | 12.23 | 277,212 | -0.01(-0.05%) |
Jul 09, 2009 | 12.30 | 12.32 | 12.10 | 12.23 | 282,168 | +0.05(+0.44%) |
Jul 08, 2009 | 12.24 | 12.28 | 12.06 | 12.18 | 333,458 | +0.02(+0.15%) |
Jul 07, 2009 | 12.40 | 12.40 | 12.16 | 12.16 | 238,262 | -0.20(-1.59%) |
Jul 06, 2009 | 12.45 | 12.49 | 12.24 | 12.36 | 260,657 | -0.15(-1.24%) |
Jul 02, 2009 | 12.60 | 12.84 | 12.38 | 12.51 | 365,869 | -0.31(-2.42%) |
Jul 01, 2009 | 12.25 | 12.93 | 12.25 | 12.82 | 351,130 | +0.21(+1.70%) |
Jun 30, 2009 | 12.53 | 12.72 | 12.53 | 12.61 | 462,492 | +0.03(+0.24%) |
Jun 29, 2009 | 12.51 | 12.76 | 12.40 | 12.58 | 255,550 | +0.09(+0.72%) |
Jun 26, 2009 | 12.47 | 12.59 | 12.20 | 12.49 | 1,113,477 | -0.03(-0.24%) |
Jun 25, 2009 | 12.36 | 12.56 | 12.21 | 12.52 | 338,745 | +0.14(+1.15%) |
Jun 24, 2009 | 12.42 | 12.48 | 12.13 | 12.38 | 435,632 | +0.11(+0.92%) |
Jun 23, 2009 | 12.81 | 12.84 | 12.22 | 12.26 | 753,477 | -0.48(-3.78%) |
Jun 22, 2009 | 13.06 | 13.12 | 12.71 | 12.75 | 328,323 | -0.38(-2.86%) |
Jun 19, 2009 | 13.81 | 13.81 | 13.10 | 13.12 | 722,299 | -0.42(-3.08%) |
Jun 18, 2009 | 13.55 | 13.84 | 13.23 | 13.54 | 297,371 | +0.04(+0.26%) |
Jun 17, 2009 | 13.50 | 13.86 | 13.43 | 13.50 | 256,147 | +0.02(+0.13%) |
Jun 16, 2009 | 13.66 | 13.71 | 13.35 | 13.49 | 292,900 | +0.01(+0.09%) |
Jun 15, 2009 | 13.78 | 13.78 | 13.30 | 13.47 | 426,304 | -0.31(-2.25%) |
Jun 12, 2009 | 13.75 | 13.94 | 13.49 | 13.78 | 376,832 | -0.05(-0.34%) |
Jun 11, 2009 | 13.70 | 14.03 | 13.56 | 13.83 | 330,095 | +0.20(+1.44%) |
Jun 10, 2009 | 14.12 | 14.18 | 13.50 | 13.63 | 635,811 | -0.40(-2.84%) |
Jun 09, 2009 | 14.17 | 14.27 | 14.01 | 14.03 | 173,007 | -0.01(-0.08%) |
Jun 08, 2009 | 14.04 | 14.22 | 13.90 | 14.04 | 197,425 | -0.16(-1.13%) |
Jun 05, 2009 | 14.27 | 14.32 | 14.06 | 14.21 | 293,427 | +0.04(+0.25%) |
Jun 04, 2009 | 14.03 | 14.19 | 13.77 | 14.17 | 217,862 | +0.18(+1.32%) |
Jun 03, 2009 | 13.89 | 14.08 | 13.82 | 13.99 | 184,615 | -0.04(-0.25%) |
Jun 02, 2009 | 13.81 | 14.29 | 13.81 | 14.02 | 537,159 | +0.02(+0.17%) |
Jun 01, 2009 | 13.67 | 14.10 | 13.66 | 14.00 | 445,225 | +0.64(+4.82%) |
May 29, 2009 | 13.37 | 13.48 | 13.10 | 13.35 | 370,822 | +0.07(+0.54%) |
May 28, 2009 | 13.23 | 13.37 | 13.10 | 13.28 | 348,375 | +0.17(+1.27%) |
May 27, 2009 | 13.34 | 13.49 | 13.10 | 13.12 | 245,192 | -0.36(-2.70%) |
May 26, 2009 | 13.47 | 13.57 | 13.00 | 13.48 | 260,457 | +0.42(+3.19%) |
May 22, 2009 | 13.22 | 13.44 | 13.06 | 13.06 | 261,013 | -0.11(-0.81%) |
May 21, 2009 | 13.27 | 13.60 | 13.01 | 13.17 | 371,598 | -0.10(-0.72%) |
May 20, 2009 | 13.44 | 13.74 | 13.24 | 13.26 | 436,864 | -0.07(-0.54%) |
May 19, 2009 | 13.22 | 13.50 | 13.22 | 13.34 | 329,812 | -0.15(-1.15%) |
May 18, 2009 | 13.35 | 13.49 | 13.19 | 13.49 | 374,833 | +0.30(+2.26%) |
May 15, 2009 | 13.07 | 13.34 | 13.07 | 13.19 | 448,323 | +0.14(+1.10%) |
May 14, 2009 | 13.00 | 13.21 | 13.00 | 13.05 | 476,768 | +0.02(+0.14%) |
May 13, 2009 | 13.10 | 13.13 | 12.83 | 13.03 | 521,015 | -0.08(-0.59%) |
May 12, 2009 | 12.80 | 13.25 | 12.80 | 13.11 | 491,487 | -0.08(-0.59%) |
May 11, 2009 | 12.90 | 13.33 | 12.87 | 13.19 | 246,641 | +0.01(+0.09%) |
May 08, 2009 | 13.18 | 13.47 | 12.94 | 13.18 | 387,700 | +0.06(+0.45%) |
May 07, 2009 | 13.18 | 13.19 | 13.01 | 13.12 | 454,336 | -0.02(-0.18%) |
May 06, 2009 | 13.19 | 13.21 | 13.06 | 13.14 | 640,454 | -0.01(-0.04%) |
May 05, 2009 | 12.96 | 13.19 | 12.81 | 13.15 | 612,835 | +0.05(+0.41%) |
May 04, 2009 | 12.97 | 13.09 | 12.74 | 13.09 | 403,569 | +0.29(+2.23%) |