Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.30 | 20.57 | 19.92 | 20.30 | 559,343 | +0.12(+0.61%) |
May 27, 2010 | 20.10 | 20.29 | 19.92 | 20.18 | 898,972 | +0.58(+2.96%) |
May 26, 2010 | 19.12 | 20.00 | 19.12 | 19.60 | 1,292,329 | +0.55(+2.89%) |
May 25, 2010 | 18.47 | 19.11 | 18.14 | 19.04 | 997,332 | -0.08(-0.41%) |
May 24, 2010 | 19.88 | 20.07 | 19.10 | 19.12 | 948,954 | -0.92(-4.60%) |
May 21, 2010 | 19.41 | 20.15 | 18.95 | 20.05 | 846,093 | +0.18(+0.91%) |
May 20, 2010 | 19.70 | 20.14 | 19.63 | 19.86 | 1,134,425 | -0.50(-2.47%) |
May 19, 2010 | 20.40 | 20.52 | 19.89 | 20.37 | 518,292 | -0.10(-0.49%) |
May 18, 2010 | 21.29 | 21.46 | 20.37 | 20.47 | 13,893 | -0.50(-2.40%) |
May 17, 2010 | 20.66 | 21.10 | 20.05 | 20.97 | 643,239 | +0.45(+2.21%) |
May 14, 2010 | 20.52 | 21.70 | 20.36 | 20.52 | 859,731 | -1.36(-6.22%) |
May 13, 2010 | 21.65 | 22.10 | 21.46 | 21.88 | 959,470 | +0.22(+1.00%) |
May 12, 2010 | 21.59 | 21.77 | 21.49 | 21.66 | 827,646 | +0.12(+0.53%) |
May 11, 2010 | 21.79 | 22.05 | 21.53 | 21.55 | 574,251 | +0.02(+0.10%) |
May 10, 2010 | 21.09 | 21.58 | 21.03 | 21.53 | 719,952 | +1.25(+6.18%) |
May 07, 2010 | 21.00 | 21.23 | 20.21 | 20.28 | 698,237 | -0.94(-4.41%) |
May 06, 2010 | 22.25 | 22.59 | 19.43 | 21.21 | 640,424 | -1.19(-5.33%) |
May 05, 2010 | 22.40 | 22.84 | 22.34 | 22.41 | 712,806 | -0.84(-3.59%) |
May 04, 2010 | 23.50 | 23.75 | 22.95 | 23.24 | 785,658 | -0.69(-2.89%) |
May 03, 2010 | 23.72 | 24.05 | 23.66 | 23.93 | 500,758 | +0.51(+2.18%) |
Apr 30, 2010 | 24.31 | 24.47 | 23.41 | 23.42 | 783,937 | -0.80(-3.30%) |
Apr 29, 2010 | 23.38 | 24.46 | 23.15 | 24.22 | 919,569 | +1.16(+5.02%) |
Apr 28, 2010 | 23.23 | 23.39 | 22.72 | 23.06 | 643,060 | +0.06(+0.25%) |
Apr 27, 2010 | 23.01 | 23.41 | 22.72 | 23.00 | 804,698 | -0.19(-0.84%) |
Apr 26, 2010 | 23.38 | 23.65 | 23.09 | 23.20 | 268,519 | -0.14(-0.59%) |
Apr 23, 2010 | 22.99 | 23.38 | 22.97 | 23.33 | 477,303 | +0.09(+0.37%) |
Apr 22, 2010 | 22.51 | 23.31 | 22.36 | 23.25 | 618,436 | +0.52(+2.28%) |
Apr 21, 2010 | 22.58 | 22.77 | 22.49 | 22.73 | 626,311 | +0.09(+0.41%) |
Apr 20, 2010 | 22.33 | 22.66 | 22.20 | 22.64 | 530,767 | +0.49(+2.21%) |
Apr 19, 2010 | 22.03 | 22.28 | 21.54 | 22.15 | 657,901 | +0.06(+0.26%) |
Apr 16, 2010 | 22.64 | 22.93 | 21.89 | 22.09 | 748,912 | -0.62(-2.73%) |
Apr 15, 2010 | 22.90 | 23.05 | 22.62 | 22.71 | 529,477 | -0.30(-1.28%) |
Apr 14, 2010 | 23.32 | 23.33 | 22.78 | 23.00 | 318,083 | -0.14(-0.62%) |
Apr 13, 2010 | 22.95 | 23.16 | 22.67 | 23.15 | 270,543 | +0.19(+0.81%) |
Apr 12, 2010 | 23.15 | 23.31 | 22.90 | 22.96 | 245,155 | -0.23(-0.99%) |
Apr 09, 2010 | 23.15 | 23.19 | 22.78 | 23.19 | 383,205 | +0.12(+0.53%) |
Apr 08, 2010 | 22.96 | 23.18 | 22.65 | 23.07 | 428,844 | -0.02(-0.09%) |
Apr 07, 2010 | 22.85 | 23.26 | 22.67 | 23.09 | 530,508 | +0.14(+0.60%) |
Apr 06, 2010 | 22.82 | 23.28 | 22.77 | 22.95 | 647,285 | +0.08(+0.35%) |
Apr 05, 2010 | 22.46 | 23.03 | 22.45 | 22.87 | 397,144 | +0.50(+2.22%) |
Apr 01, 2010 | 22.07 | 22.38 | 22.38 | 22.38 | 487,254 | +0.50(+2.27%) |
Mar 31, 2010 | 22.15 | 22.37 | 21.88 | 21.88 | 453,192 | -0.33(-1.49%) |
Mar 30, 2010 | 22.35 | 22.39 | 21.97 | 22.21 | 391,227 | -0.10(-0.45%) |
Mar 29, 2010 | 22.53 | 22.56 | 22.13 | 22.31 | 515,683 | -0.03(-0.13%) |
Mar 26, 2010 | 22.45 | 22.90 | 22.27 | 22.34 | 584,692 | +0.02(+0.10%) |
Mar 25, 2010 | 22.64 | 23.15 | 22.28 | 22.32 | 548,633 | -0.16(-0.70%) |
Mar 24, 2010 | 22.18 | 22.59 | 21.95 | 22.48 | 518,458 | +0.19(+0.84%) |
Mar 23, 2010 | 22.25 | 22.35 | 21.86 | 22.29 | 563,572 | +0.01(+0.06%) |
Mar 22, 2010 | 22.03 | 22.46 | 21.77 | 22.28 | 399,477 | +0.00(+0.00%) |
Mar 19, 2010 | 22.48 | 22.59 | 22.20 | 22.28 | 559,425 | -0.11(-0.48%) |
Mar 18, 2010 | 22.61 | 22.74 | 22.24 | 22.38 | 396,744 | -0.31(-1.36%) |
Mar 17, 2010 | 22.83 | 22.99 | 22.62 | 22.69 | 350,201 | -0.01(-0.06%) |
Mar 16, 2010 | 22.51 | 22.72 | 22.32 | 22.71 | 516,785 | +0.22(+0.99%) |
Mar 15, 2010 | 22.28 | 22.49 | 22.21 | 22.48 | 541,705 | -0.32(-1.39%) |
Mar 12, 2010 | 22.83 | 22.92 | 22.48 | 22.80 | 296,431 | +0.05(+0.22%) |
Mar 11, 2010 | 22.64 | 22.79 | 22.33 | 22.75 | 293,206 | -0.06(-0.28%) |
Mar 10, 2010 | 22.85 | 23.20 | 22.54 | 22.82 | 685,968 | +0.00(+0.00%) |
Mar 09, 2010 | 22.54 | 23.10 | 22.48 | 22.82 | 542,940 | +0.11(+0.48%) |
Mar 08, 2010 | 22.41 | 22.80 | 22.28 | 22.71 | 344,456 | +0.26(+1.15%) |
Mar 05, 2010 | 22.37 | 22.59 | 22.21 | 22.45 | 527,459 | +0.17(+0.78%) |
Mar 04, 2010 | 22.17 | 22.44 | 21.98 | 22.28 | 764,856 | +0.19(+0.85%) |
Mar 03, 2010 | 22.20 | 22.57 | 22.07 | 22.09 | 413,243 | -0.09(-0.42%) |
Mar 02, 2010 | 21.98 | 22.30 | 21.95 | 22.18 | 597,712 | +0.24(+1.08%) |
Mar 01, 2010 | 21.04 | 21.95 | 20.96 | 21.95 | 703,750 | +1.03(+4.92%) |
Feb 26, 2010 | 21.01 | 21.06 | 20.69 | 20.92 | 882,542 | -0.31(-1.46%) |
Feb 25, 2010 | 20.71 | 21.27 | 20.46 | 21.23 | 526,527 | +0.14(+0.65%) |
Feb 24, 2010 | 21.06 | 21.36 | 20.89 | 21.09 | 409,283 | +0.17(+0.79%) |
Feb 23, 2010 | 21.39 | 21.45 | 20.89 | 20.92 | 548,449 | -0.47(-2.21%) |
Feb 22, 2010 | 21.45 | 21.67 | 21.30 | 21.40 | 596,282 | -0.03(-0.13%) |
Feb 19, 2010 | 21.35 | 21.61 | 21.07 | 21.42 | 474,664 | +0.03(+0.13%) |
Feb 18, 2010 | 21.07 | 21.46 | 21.07 | 21.40 | 349,891 | +0.36(+1.70%) |
Feb 17, 2010 | 21.14 | 21.35 | 20.87 | 21.04 | 818,779 | -0.06(-0.27%) |
Feb 16, 2010 | 20.94 | 21.18 | 20.75 | 21.09 | 594,354 | +0.46(+2.25%) |
Feb 12, 2010 | 20.37 | 20.63 | 20.63 | 20.63 | 794,191 | -0.03(-0.14%) |
Feb 11, 2010 | 20.55 | 20.74 | 20.34 | 20.66 | 1,025,707 | +0.14(+0.66%) |
Feb 10, 2010 | 20.57 | 20.74 | 20.28 | 20.52 | 696,319 | -0.07(-0.35%) |
Feb 09, 2010 | 20.08 | 20.67 | 19.99 | 20.59 | 863,873 | +0.85(+4.31%) |
Feb 08, 2010 | 20.34 | 20.51 | 19.69 | 19.74 | 829,015 | -0.49(-2.40%) |
Feb 05, 2010 | 20.51 | 20.78 | 19.46 | 20.23 | 1,189,260 | -0.23(-1.12%) |
Feb 04, 2010 | 20.58 | 20.69 | 20.20 | 20.46 | 1,514,692 | -0.39(-1.89%) |
Feb 03, 2010 | 20.54 | 21.08 | 20.45 | 20.85 | 1,492,983 | +0.21(+1.04%) |
Feb 02, 2010 | 20.04 | 21.01 | 19.95 | 20.64 | 1,729,563 | +1.22(+6.26%) |
Feb 01, 2010 | 18.64 | 19.99 | 18.64 | 19.42 | 1,147,565 | +0.98(+5.31%) |
Jan 29, 2010 | 18.74 | 19.76 | 18.44 | 18.44 | 1,613,816 | -0.14(-0.77%) |
Jan 28, 2010 | 17.84 | 18.74 | 17.26 | 18.58 | 3,476,269 | -0.42(-2.22%) |
Jan 27, 2010 | 18.30 | 19.09 | 17.83 | 19.01 | 1,275,372 | +0.62(+3.35%) |
Jan 26, 2010 | 18.72 | 19.00 | 18.31 | 18.39 | 605,658 | -0.34(-1.83%) |
Jan 25, 2010 | 18.73 | 18.98 | 18.63 | 18.73 | 526,413 | +0.26(+1.39%) |
Jan 22, 2010 | 18.89 | 18.97 | 18.44 | 18.48 | 470,980 | -0.48(-2.53%) |
Jan 21, 2010 | 19.66 | 20.00 | 18.90 | 18.96 | 518,061 | -0.71(-3.60%) |
Jan 20, 2010 | 19.30 | 19.71 | 19.10 | 19.66 | 523,207 | +0.05(+0.26%) |
Jan 19, 2010 | 19.42 | 19.61 | 19.31 | 19.61 | 886,379 | +0.21(+1.07%) |
Jan 15, 2010 | 19.87 | 19.41 | 19.41 | 19.41 | 565,761 | -0.49(-2.48%) |
Jan 14, 2010 | 19.81 | 20.23 | 19.81 | 19.90 | 517,811 | -0.06(-0.29%) |
Jan 13, 2010 | 19.71 | 20.05 | 19.41 | 19.96 | 577,339 | +0.31(+1.60%) |
Jan 12, 2010 | 20.00 | 20.07 | 19.23 | 19.64 | 563,047 | -0.49(-2.42%) |
Jan 11, 2010 | 20.06 | 20.39 | 19.67 | 20.13 | 770,069 | +0.39(+1.96%) |
Jan 08, 2010 | 19.37 | 19.89 | 19.36 | 19.74 | 359,779 | +0.29(+1.51%) |
Jan 07, 2010 | 19.24 | 19.55 | 19.06 | 19.45 | 415,965 | +0.11(+0.55%) |
Jan 06, 2010 | 19.61 | 19.79 | 19.22 | 19.34 | 573,025 | -0.33(-1.67%) |
Jan 05, 2010 | 19.55 | 19.86 | 19.40 | 19.67 | 440,168 | +0.02(+0.11%) |
Jan 04, 2010 | 18.95 | 19.65 | 18.89 | 19.65 | 437,434 | +0.89(+4.73%) |
Dec 31, 2009 | 19.08 | 18.76 | 18.76 | 18.76 | 322,513 | -0.36(-1.91%) |
Dec 30, 2009 | 19.44 | 19.65 | 19.08 | 19.13 | 360,411 | -0.47(-2.41%) |
Dec 29, 2009 | 19.44 | 19.69 | 19.26 | 19.60 | 514,502 | +0.29(+1.48%) |
Dec 28, 2009 | 19.29 | 19.62 | 19.18 | 19.31 | 546,497 | +0.17(+0.90%) |
Dec 24, 2009 | 19.04 | 19.23 | 18.92 | 19.14 | 202,112 | +0.21(+1.13%) |
Dec 23, 2009 | 18.35 | 18.93 | 18.15 | 18.93 | 798,901 | +0.58(+3.16%) |
Dec 22, 2009 | 18.54 | 18.88 | 18.14 | 18.35 | 725,609 | -0.46(-2.43%) |
Dec 21, 2009 | 18.66 | 19.01 | 18.44 | 18.81 | 471,937 | +0.39(+2.10%) |
Dec 18, 2009 | 18.78 | 18.91 | 18.29 | 18.42 | 1,233,130 | -0.16(-0.89%) |
Dec 17, 2009 | 18.68 | 18.84 | 18.28 | 18.58 | 584,074 | -0.12(-0.65%) |
Dec 16, 2009 | 18.85 | 18.96 | 18.53 | 18.71 | 827,934 | -0.06(-0.30%) |
Dec 15, 2009 | 18.12 | 18.80 | 18.07 | 18.76 | 803,400 | +0.46(+2.50%) |
Dec 14, 2009 | 18.25 | 18.38 | 18.21 | 18.30 | 357,008 | +0.52(+2.89%) |
Dec 11, 2009 | 18.00 | 18.04 | 17.68 | 17.79 | 636,214 | -0.04(-0.24%) |
Dec 10, 2009 | 17.96 | 18.08 | 17.75 | 17.83 | 439,714 | -0.06(-0.36%) |
Dec 09, 2009 | 17.88 | 18.07 | 17.65 | 17.90 | 698,986 | +0.14(+0.81%) |
Dec 08, 2009 | 17.60 | 17.99 | 17.34 | 17.75 | 960,158 | +0.01(+0.04%) |
Dec 07, 2009 | 17.45 | 17.88 | 17.45 | 17.75 | 523,692 | +0.30(+1.72%) |
Dec 04, 2009 | 17.28 | 17.70 | 17.17 | 17.45 | 605,284 | +0.49(+2.91%) |
Dec 03, 2009 | 17.88 | 17.88 | 16.92 | 16.95 | 569,656 | -0.82(-4.63%) |
Dec 02, 2009 | 17.35 | 17.83 | 17.26 | 17.78 | 854,357 | +0.48(+2.77%) |
Dec 01, 2009 | 16.92 | 17.74 | 16.92 | 17.30 | 1,740,761 | +0.89(+5.45%) |
Nov 30, 2009 | 16.46 | 16.55 | 16.15 | 16.40 | 349,795 | -0.08(-0.48%) |
Nov 27, 2009 | 16.11 | 16.70 | 16.04 | 16.48 | 185,764 | -0.34(-2.00%) |
Nov 25, 2009 | 16.44 | 16.99 | 16.27 | 16.82 | 586,492 | +0.51(+3.11%) |
Nov 24, 2009 | 16.66 | 16.66 | 16.24 | 16.31 | 590,029 | -0.31(-1.85%) |
Nov 23, 2009 | 16.44 | 17.27 | 16.44 | 16.62 | 878,616 | +0.41(+2.52%) |
Nov 20, 2009 | 16.22 | 16.46 | 16.04 | 16.21 | 617,793 | -0.30(-1.82%) |
Nov 19, 2009 | 17.06 | 17.06 | 16.27 | 16.51 | 1,164,866 | -0.68(-3.95%) |
Nov 18, 2009 | 17.26 | 17.31 | 17.03 | 17.19 | 1,174,061 | +0.00(+0.00%) |
Nov 17, 2009 | 17.12 | 17.30 | 16.91 | 17.19 | 681,349 | -0.10(-0.58%) |
Nov 16, 2009 | 16.80 | 17.50 | 16.71 | 17.29 | 729,329 | +0.73(+4.41%) |
Nov 13, 2009 | 16.52 | 16.68 | 16.37 | 16.56 | 359,550 | +0.09(+0.56%) |
Nov 12, 2009 | 16.46 | 16.65 | 16.17 | 16.47 | 499,798 | -0.05(-0.30%) |
Nov 11, 2009 | 16.55 | 16.55 | 16.11 | 16.52 | 492,390 | +0.20(+1.23%) |
Nov 10, 2009 | 16.22 | 16.48 | 16.08 | 16.32 | 297,791 | -0.05(-0.31%) |
Nov 09, 2009 | 15.84 | 16.37 | 15.69 | 16.37 | 476,045 | +0.74(+4.71%) |
Nov 06, 2009 | 15.34 | 15.77 | 15.34 | 15.63 | 924,547 | +0.16(+1.06%) |
Nov 05, 2009 | 15.26 | 15.54 | 15.20 | 15.47 | 1,124,721 | +0.41(+2.76%) |
Nov 04, 2009 | 15.78 | 15.81 | 14.99 | 15.05 | 973,415 | -0.47(-3.04%) |
Nov 03, 2009 | 15.37 | 15.63 | 15.19 | 15.52 | 791,388 | -0.01(-0.09%) |
Nov 02, 2009 | 15.74 | 15.97 | 15.10 | 15.54 | 1,002,247 | -0.15(-0.96%) |
Oct 30, 2009 | 16.85 | 16.85 | 15.34 | 15.69 | 1,473,144 | -1.15(-6.84%) |
Oct 29, 2009 | 16.52 | 17.88 | 16.52 | 16.84 | 1,868,521 | +0.64(+3.93%) |
Oct 28, 2009 | 17.18 | 17.27 | 16.19 | 16.20 | 1,068,407 | -0.97(-5.62%) |
Oct 27, 2009 | 17.18 | 17.47 | 17.01 | 17.17 | 1,174,827 | +0.00(+0.00%) |
Oct 26, 2009 | 17.15 | 17.49 | 16.48 | 17.17 | 876,637 | +0.07(+0.42%) |
Oct 23, 2009 | 17.09 | 17.19 | 16.89 | 17.10 | 1,122,072 | -0.59(-3.32%) |
Oct 22, 2009 | 16.95 | 17.81 | 16.78 | 17.68 | 893,993 | +0.77(+4.52%) |
Oct 21, 2009 | 16.68 | 17.30 | 16.65 | 16.92 | 1,273,336 | +0.14(+0.85%) |
Oct 20, 2009 | 16.60 | 16.84 | 16.58 | 16.77 | 654,470 | +0.06(+0.39%) |
Oct 19, 2009 | 16.47 | 16.76 | 16.22 | 16.71 | 273,304 | +0.23(+1.39%) |
Oct 16, 2009 | 16.10 | 16.62 | 15.98 | 16.48 | 830,860 | +0.18(+1.10%) |
Oct 15, 2009 | 16.32 | 16.33 | 16.00 | 16.30 | 555,710 | -0.19(-1.13%) |
Oct 14, 2009 | 16.19 | 16.58 | 16.03 | 16.49 | 544,832 | +0.53(+3.32%) |
Oct 13, 2009 | 15.99 | 16.07 | 15.72 | 15.96 | 422,344 | -0.09(-0.53%) |
Oct 12, 2009 | 16.19 | 16.37 | 15.85 | 16.04 | 486,729 | -0.04(-0.27%) |
Oct 09, 2009 | 15.98 | 16.19 | 15.85 | 16.09 | 301,703 | +0.10(+0.63%) |
Oct 08, 2009 | 15.75 | 16.19 | 15.75 | 15.99 | 721,537 | +0.29(+1.87%) |
Oct 07, 2009 | 15.62 | 15.74 | 15.41 | 15.69 | 532,527 | -0.03(-0.18%) |
Oct 06, 2009 | 15.79 | 15.96 | 15.42 | 15.72 | 957,696 | +0.13(+0.83%) |
Oct 05, 2009 | 15.38 | 15.66 | 15.23 | 15.59 | 657,311 | +0.33(+2.16%) |
Oct 02, 2009 | 15.35 | 15.57 | 14.99 | 15.26 | 685,043 | -0.30(-1.93%) |
Oct 01, 2009 | 16.52 | 16.52 | 15.51 | 15.57 | 818,354 | -0.97(-5.84%) |
Sep 30, 2009 | 17.02 | 17.02 | 16.27 | 16.53 | 840,204 | -0.44(-2.61%) |
Sep 29, 2009 | 17.18 | 17.40 | 16.93 | 16.97 | 645,793 | -0.20(-1.17%) |
Sep 28, 2009 | 16.58 | 17.65 | 16.46 | 17.17 | 1,291,066 | +0.73(+4.44%) |
Sep 25, 2009 | 16.23 | 16.70 | 16.12 | 16.45 | 1,342,920 | +0.21(+1.32%) |
Sep 24, 2009 | 16.94 | 17.03 | 16.03 | 16.23 | 807,321 | -0.62(-3.69%) |
Sep 23, 2009 | 16.81 | 17.30 | 16.54 | 16.85 | 957,707 | +0.14(+0.81%) |
Sep 22, 2009 | 16.69 | 16.87 | 16.28 | 16.72 | 1,137,307 | +0.19(+1.17%) |
Sep 21, 2009 | 16.25 | 16.63 | 15.96 | 16.52 | 1,006,552 | +0.07(+0.44%) |
Sep 18, 2009 | 16.82 | 16.82 | 16.07 | 16.45 | 955,198 | +0.38(+2.36%) |
Sep 17, 2009 | 16.70 | 16.76 | 16.01 | 16.07 | 1,330,598 | -0.43(-2.60%) |
Sep 16, 2009 | 15.74 | 17.17 | 15.74 | 16.50 | 2,622,452 | +0.96(+6.17%) |
Sep 15, 2009 | 15.09 | 15.67 | 14.92 | 15.54 | 828,305 | +0.47(+3.13%) |
Sep 14, 2009 | 14.58 | 15.08 | 14.20 | 15.07 | 1,051,980 | +0.32(+2.18%) |
Sep 11, 2009 | 14.69 | 14.81 | 14.44 | 14.75 | 912,689 | +0.14(+0.93%) |
Sep 10, 2009 | 14.37 | 14.64 | 14.15 | 14.61 | 602,892 | +0.19(+1.29%) |
Sep 09, 2009 | 14.16 | 14.53 | 13.97 | 14.43 | 566,530 | +0.26(+1.87%) |
Sep 08, 2009 | 13.89 | 14.30 | 13.77 | 14.16 | 850,306 | +0.36(+2.64%) |
Sep 04, 2009 | 13.71 | 13.85 | 13.46 | 13.80 | 690,783 | +0.15(+1.10%) |
Sep 03, 2009 | 13.60 | 13.76 | 13.40 | 13.65 | 522,277 | +0.13(+0.95%) |
Sep 02, 2009 | 13.47 | 13.55 | 13.09 | 13.52 | 1,148,112 | -0.11(-0.79%) |
Sep 01, 2009 | 14.11 | 14.45 | 13.50 | 13.63 | 1,011,016 | -0.53(-3.74%) |
Aug 31, 2009 | 14.24 | 14.36 | 14.00 | 14.16 | 858,574 | -0.20(-1.39%) |
Aug 28, 2009 | 15.01 | 15.01 | 14.19 | 14.36 | 949,075 | -0.43(-2.90%) |
Aug 27, 2009 | 14.76 | 14.82 | 14.15 | 14.79 | 651,365 | +0.15(+1.03%) |
Aug 26, 2009 | 14.96 | 14.96 | 14.50 | 14.64 | 871,445 | -0.40(-2.66%) |
Aug 25, 2009 | 14.90 | 15.24 | 14.81 | 15.04 | 723,300 | +0.27(+1.84%) |
Aug 24, 2009 | 14.81 | 15.18 | 14.70 | 14.76 | 1,320,805 | -0.03(-0.19%) |
Aug 21, 2009 | 14.65 | 15.02 | 14.45 | 14.79 | 951,490 | +0.32(+2.22%) |
Aug 20, 2009 | 14.48 | 14.61 | 14.21 | 14.47 | 683,303 | -0.01(-0.05%) |
Aug 19, 2009 | 14.06 | 14.66 | 13.96 | 14.48 | 724,075 | +0.05(+0.35%) |
Aug 18, 2009 | 13.93 | 14.48 | 13.76 | 14.43 | 1,118,006 | +0.78(+5.71%) |
Aug 17, 2009 | 13.95 | 13.98 | 13.61 | 13.65 | 963,832 | -0.56(-3.93%) |
Aug 14, 2009 | 14.44 | 14.44 | 13.95 | 14.21 | 892,641 | -0.24(-1.63%) |
Aug 13, 2009 | 14.44 | 14.52 | 14.22 | 14.44 | 734,021 | +0.15(+1.05%) |
Aug 12, 2009 | 14.15 | 14.56 | 13.99 | 14.29 | 1,066,812 | +0.19(+1.37%) |
Aug 11, 2009 | 14.12 | 14.23 | 13.88 | 14.10 | 1,133,729 | -0.02(-0.15%) |
Aug 10, 2009 | 14.39 | 14.39 | 13.99 | 14.12 | 838,630 | -0.31(-2.18%) |
Aug 07, 2009 | 13.98 | 14.59 | 13.97 | 14.44 | 1,065,934 | +0.72(+5.21%) |
Aug 06, 2009 | 13.86 | 14.08 | 13.64 | 13.72 | 844,429 | -0.01(-0.10%) |
Aug 05, 2009 | 13.89 | 14.27 | 13.64 | 13.73 | 1,069,759 | -0.32(-2.29%) |
Aug 04, 2009 | 13.35 | 14.37 | 13.35 | 14.06 | 1,637,253 | +0.75(+5.65%) |
Aug 03, 2009 | 13.37 | 13.40 | 12.85 | 13.30 | 1,373,525 | +0.21(+1.64%) |
Jul 31, 2009 | 12.63 | 13.28 | 12.41 | 13.09 | 952,040 | +0.47(+3.74%) |
Jul 30, 2009 | 12.40 | 13.38 | 11.88 | 12.62 | 3,277,854 | +1.58(+14.32%) |
Jul 29, 2009 | 11.27 | 11.49 | 10.98 | 11.04 | 494,613 | -0.40(-3.50%) |
Jul 28, 2009 | 11.45 | 11.75 | 11.24 | 11.44 | 456,013 | -0.08(-0.68%) |
Jul 27, 2009 | 11.55 | 11.62 | 11.39 | 11.52 | 585,499 | +0.07(+0.62%) |
Jul 24, 2009 | 11.56 | 11.60 | 11.24 | 11.45 | 1,294 | -0.19(-1.60%) |
Jul 23, 2009 | 11.16 | 11.70 | 11.01 | 11.63 | 425,386 | +0.52(+4.63%) |
Jul 22, 2009 | 10.87 | 11.27 | 10.83 | 11.12 | 427,540 | +0.16(+1.44%) |
Jul 21, 2009 | 11.10 | 11.24 | 10.84 | 10.96 | 316,611 | +0.03(+0.26%) |
Jul 20, 2009 | 10.61 | 10.98 | 10.56 | 10.93 | 362,734 | +0.39(+3.73%) |
Jul 17, 2009 | 10.47 | 10.60 | 10.18 | 10.54 | 542,858 | +0.08(+0.75%) |
Jul 16, 2009 | 10.29 | 10.49 | 10.12 | 10.46 | 461,907 | +0.14(+1.32%) |
Jul 15, 2009 | 9.900 | 10.39 | 9.778 | 10.32 | 528,771 | +0.64(+6.57%) |
Jul 14, 2009 | 9.306 | 9.771 | 9.306 | 9.685 | 437,761 | +0.25(+2.65%) |
Jul 13, 2009 | 9.142 | 9.457 | 9.127 | 9.435 | 387,389 | +0.29(+3.21%) |
Jul 10, 2009 | 9.063 | 9.206 | 8.977 | 9.142 | 335,622 | -0.04(-0.39%) |
Jul 09, 2009 | 8.949 | 9.263 | 8.713 | 9.178 | 569,451 | +0.34(+3.80%) |
Jul 08, 2009 | 9.092 | 9.092 | 8.770 | 8.841 | 707,824 | -0.21(-2.29%) |
Jul 07, 2009 | 8.941 | 9.156 | 8.927 | 9.049 | 717,290 | +0.08(+0.88%) |
Jul 06, 2009 | 8.891 | 9.013 | 8.727 | 8.970 | 348,595 | +0.04(+0.48%) |
Jul 02, 2009 | 9.085 | 9.163 | 8.784 | 8.927 | 495,238 | -0.28(-3.03%) |
Jul 01, 2009 | 9.099 | 9.371 | 8.956 | 9.206 | 471,743 | +0.21(+2.31%) |
Jun 30, 2009 | 8.920 | 9.077 | 8.841 | 8.999 | 616,414 | +0.06(+0.72%) |
Jun 29, 2009 | 8.734 | 9.063 | 8.627 | 8.934 | 552,165 | +0.22(+2.55%) |
Jun 26, 2009 | 8.584 | 8.748 | 8.426 | 8.713 | 951,595 | +0.08(+0.91%) |
Jun 25, 2009 | 8.312 | 8.634 | 8.305 | 8.634 | 602,384 | -0.01(-0.08%) |
Jun 24, 2009 | 8.455 | 8.734 | 8.398 | 8.641 | 645,020 | +0.26(+3.07%) |
Jun 23, 2009 | 8.362 | 8.612 | 8.162 | 8.384 | 538,776 | -0.01(-0.17%) |
Jun 22, 2009 | 8.777 | 9.020 | 8.398 | 8.398 | 500,526 | -0.46(-5.25%) |
Jun 19, 2009 | 9.371 | 9.371 | 8.791 | 8.863 | 576,966 | -0.06(-0.72%) |
Jun 18, 2009 | 8.813 | 9.027 | 8.748 | 8.927 | 515,306 | +0.08(+0.89%) |
Jun 17, 2009 | 8.949 | 9.106 | 8.455 | 8.848 | 1,175,483 | -0.11(-1.20%) |
Jun 16, 2009 | 9.364 | 9.550 | 8.841 | 8.956 | 1,694,491 | -0.34(-3.69%) |
Jun 15, 2009 | 9.592 | 9.700 | 9.056 | 9.299 | 1,652,642 | -0.37(-3.85%) |
Jun 12, 2009 | 11.22 | 11.26 | 9.478 | 9.671 | 3,798,550 | -1.64(-14.48%) |
Jun 11, 2009 | 11.60 | 11.95 | 11.24 | 11.31 | 815,015 | -0.13(-1.13%) |
Jun 10, 2009 | 11.60 | 11.77 | 11.28 | 11.44 | 723,642 | -0.09(-0.81%) |
Jun 09, 2009 | 11.53 | 11.72 | 11.45 | 11.53 | 708,330 | +0.03(+0.25%) |
Jun 08, 2009 | 11.37 | 11.60 | 11.21 | 11.50 | 1,020,296 | -0.03(-0.25%) |
Jun 05, 2009 | 11.92 | 12.16 | 11.32 | 11.53 | 1,026,588 | -0.27(-2.30%) |
Jun 04, 2009 | 11.62 | 11.83 | 11.45 | 11.80 | 1,277,715 | +0.31(+2.74%) |
Jun 03, 2009 | 11.60 | 11.75 | 11.32 | 11.49 | 1,121,255 | -0.17(-1.47%) |
Jun 02, 2009 | 11.68 | 11.78 | 11.27 | 11.66 | 1,198,493 | -0.06(-0.49%) |