Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.33 | 13.35 | 13.16 | 13.27 | 1,501 | -0.06(-0.45%) |
May 27, 2010 | 13.07 | 13.40 | 13.07 | 13.33 | 6,082 | +0.63(+4.96%) |
May 26, 2010 | 12.85 | 12.85 | 12.70 | 12.70 | 9,122 | +0.10(+0.79%) |
May 25, 2010 | 12.37 | 12.60 | 12.23 | 12.60 | 11,031 | -0.42(-3.23%) |
May 24, 2010 | 13.13 | 13.14 | 13.02 | 13.02 | 2,786 | -0.23(-1.74%) |
May 21, 2010 | 13.25 | 13.25 | 13.25 | 13.25 | 8,551 | +0.12(+0.91%) |
May 20, 2010 | 12.95 | 13.30 | 12.85 | 13.13 | 4,116 | -0.37(-2.74%) |
May 19, 2010 | 13.39 | 13.55 | 13.28 | 13.50 | 2,289 | +0.35(+2.66%) |
May 18, 2010 | 13.65 | 13.78 | 13.15 | 13.15 | 15,173 | +0.05(+0.38%) |
May 17, 2010 | 13.27 | 13.44 | 13.10 | 13.10 | 5,984 | -0.30(-2.24%) |
May 14, 2010 | 13.74 | 13.76 | 13.25 | 13.40 | 7,810 | -0.52(-3.74%) |
May 13, 2010 | 14.05 | 14.10 | 13.86 | 13.92 | 8,962 | -0.08(-0.57%) |
May 12, 2010 | 13.90 | 14.05 | 13.85 | 14.00 | 7,312 | +0.32(+2.34%) |
May 11, 2010 | 13.77 | 13.77 | 13.68 | 13.68 | 2,340 | -0.12(-0.87%) |
May 10, 2010 | 13.85 | 13.85 | 13.78 | 13.80 | 3,797 | +0.96(+7.48%) |
May 07, 2010 | 13.12 | 13.15 | 12.84 | 12.84 | 3,378 | +0.07(+0.55%) |
May 06, 2010 | 13.38 | 13.38 | 12.66 | 12.77 | 2,441 | -0.47(-3.55%) |
May 05, 2010 | 13.42 | 13.42 | 13.22 | 13.24 | 3,276 | -0.31(-2.29%) |
May 04, 2010 | 13.80 | 13.80 | 13.55 | 13.55 | 3,816 | -0.95(-6.55%) |
May 03, 2010 | 14.45 | 14.55 | 14.45 | 14.50 | 4,094 | +0.00(+0.00%) |
Apr 30, 2010 | 14.55 | 14.57 | 14.50 | 14.50 | 9,779 | +0.35(+2.47%) |
Apr 29, 2010 | 14.20 | 14.22 | 14.10 | 14.15 | 10,475 | +0.35(+2.54%) |
Apr 28, 2010 | 13.93 | 14.05 | 13.70 | 13.80 | 6,842 | -0.30(-2.13%) |
Apr 27, 2010 | 14.33 | 14.36 | 14.00 | 14.10 | 2,974 | -0.40(-2.76%) |
Apr 26, 2010 | 14.50 | 14.59 | 14.50 | 14.50 | 3,200 | +0.00(+0.00%) |
Apr 23, 2010 | 14.52 | 14.55 | 14.45 | 14.50 | 24,543 | +0.36(+2.55%) |
Apr 22, 2010 | 14.03 | 14.20 | 14.03 | 14.14 | 1,261 | -0.10(-0.70%) |
Apr 21, 2010 | 14.23 | 14.25 | 14.20 | 14.24 | 6,374 | -0.35(-2.40%) |
Apr 20, 2010 | 14.53 | 14.59 | 14.50 | 14.59 | 3,571 | +0.44(+3.11%) |
Apr 19, 2010 | 14.13 | 14.20 | 14.12 | 14.15 | 3,652 | -0.30(-2.08%) |
Apr 16, 2010 | 14.71 | 14.73 | 14.35 | 14.45 | 8,885 | -0.40(-2.69%) |
Apr 15, 2010 | 14.81 | 14.90 | 14.80 | 14.85 | 3,503 | -0.12(-0.80%) |
Apr 14, 2010 | 14.85 | 14.99 | 14.85 | 14.97 | 5,024 | +0.22(+1.49%) |
Apr 13, 2010 | 14.70 | 14.75 | 14.61 | 14.75 | 3,498 | +0.28(+1.94%) |
Apr 12, 2010 | 14.35 | 14.50 | 14.35 | 14.47 | 3,290 | +0.32(+2.26%) |
Apr 09, 2010 | 13.88 | 14.15 | 13.88 | 14.15 | 12,246 | +0.08(+0.57%) |
Apr 08, 2010 | 13.86 | 14.10 | 13.86 | 14.07 | 9,611 | -0.08(-0.57%) |
Apr 07, 2010 | 14.23 | 14.23 | 14.12 | 14.15 | 718 | -0.28(-1.94%) |
Apr 06, 2010 | 14.32 | 14.43 | 14.32 | 14.43 | 338 | -0.30(-2.04%) |
Apr 05, 2010 | 14.71 | 14.74 | 14.66 | 14.73 | 1,881 | +0.04(+0.27%) |
Apr 01, 2010 | 14.69 | 14.69 | 14.69 | 0 | +0.13(+0.89%) | |
Mar 31, 2010 | 14.70 | 14.70 | 14.54 | 14.56 | 199,483 | -0.12(-0.82%) |
Mar 30, 2010 | 14.67 | 14.73 | 14.67 | 14.68 | 2,846 | -0.60(-3.93%) |
Mar 29, 2010 | 15.30 | 15.30 | 15.28 | 15.28 | 1,260 | +0.02(+0.13%) |
Mar 26, 2010 | 15.53 | 15.53 | 15.26 | 15.26 | 2,210 | -0.27(-1.74%) |
Mar 25, 2010 | 15.62 | 15.70 | 15.45 | 15.53 | 7,510 | +0.18(+1.17%) |
Mar 24, 2010 | 15.45 | 15.45 | 15.35 | 15.35 | 925 | -0.38(-2.42%) |
Mar 23, 2010 | 15.71 | 15.80 | 15.70 | 15.73 | 778 | +0.40(+2.61%) |
Mar 22, 2010 | 15.20 | 15.45 | 15.20 | 15.33 | 11,076 | +0.10(+0.66%) |
Mar 19, 2010 | 15.23 | 15.30 | 15.17 | 15.23 | 2,433 | -0.17(-1.10%) |
Mar 18, 2010 | 15.62 | 15.62 | 15.38 | 15.40 | 1,705 | -0.18(-1.16%) |
Mar 17, 2010 | 15.65 | 15.65 | 15.58 | 15.58 | 3,729 | -0.02(-0.13%) |
Mar 16, 2010 | 15.33 | 15.60 | 15.33 | 15.60 | 2,082 | +0.34(+2.23%) |
Mar 15, 2010 | 15.24 | 15.26 | 15.24 | 15.26 | 5,123 | -0.33(-2.12%) |
Mar 12, 2010 | 15.65 | 15.65 | 15.51 | 15.59 | 3,818 | +0.05(+0.32%) |
Mar 11, 2010 | 15.45 | 15.54 | 15.44 | 15.54 | 6,332 | +0.19(+1.24%) |
Mar 10, 2010 | 15.30 | 15.41 | 15.30 | 15.35 | 3,555 | +0.50(+3.37%) |
Mar 09, 2010 | 14.74 | 14.88 | 14.73 | 14.85 | 7,000 | -0.05(-0.34%) |
Mar 08, 2010 | 15.05 | 15.05 | 14.90 | 14.90 | 1,517 | -0.10(-0.67%) |
Mar 05, 2010 | 14.90 | 15.06 | 14.90 | 15.00 | 26,732 | +0.39(+2.67%) |
Mar 04, 2010 | 14.66 | 14.66 | 14.50 | 14.61 | 8,821 | -0.09(-0.61%) |
Mar 03, 2010 | 14.46 | 14.75 | 14.46 | 14.70 | 1,984 | +0.20(+1.38%) |
Mar 02, 2010 | 14.32 | 14.50 | 14.32 | 14.50 | 11,450 | +0.35(+2.47%) |
Mar 01, 2010 | 13.91 | 14.15 | 13.91 | 14.15 | 1,111 | +0.23(+1.65%) |
Feb 26, 2010 | 13.71 | 13.96 | 13.71 | 13.92 | 1,566 | +0.17(+1.24%) |
Feb 25, 2010 | 13.55 | 13.75 | 13.55 | 13.75 | 963 | -0.05(-0.36%) |
Feb 24, 2010 | 13.72 | 13.95 | 13.63 | 13.80 | 5,339 | +0.05(+0.36%) |
Feb 23, 2010 | 13.86 | 13.86 | 13.68 | 13.75 | 2,977 | -0.39(-2.76%) |
Feb 22, 2010 | 14.23 | 14.23 | 14.09 | 14.14 | 2,560 | -0.17(-1.19%) |
Feb 19, 2010 | 14.15 | 14.33 | 14.05 | 14.31 | 5,706 | -0.02(-0.14%) |
Feb 18, 2010 | 14.19 | 14.33 | 14.10 | 14.33 | 3,417 | -0.12(-0.83%) |
Feb 17, 2010 | 14.48 | 14.48 | 14.38 | 14.45 | 220,569 | +0.07(+0.49%) |
Feb 16, 2010 | 13.92 | 14.38 | 13.86 | 14.38 | 7,722 | +0.65(+4.73%) |
Feb 12, 2010 | 13.73 | 13.73 | 13.73 | 0 | -0.67(-4.65%) | |
Feb 11, 2010 | 14.00 | 14.40 | 13.94 | 14.40 | 7,833 | -0.45(-3.03%) |
Feb 10, 2010 | 14.72 | 14.95 | 14.72 | 14.85 | 5,396 | -0.18(-1.20%) |
Feb 09, 2010 | 14.85 | 15.03 | 14.65 | 15.03 | 5,411 | +0.48(+3.30%) |
Feb 08, 2010 | 14.25 | 14.55 | 14.25 | 14.55 | 4,085 | +0.03(+0.21%) |
Feb 05, 2010 | 14.84 | 14.84 | 14.35 | 14.52 | 3,793 | -0.73(-4.79%) |
Feb 04, 2010 | 15.65 | 15.65 | 15.25 | 15.25 | 2,649 | -1.03(-6.33%) |
Feb 03, 2010 | 16.29 | 16.29 | 16.13 | 16.28 | 7,059 | +0.00(+0.00%) |
Feb 02, 2010 | 15.96 | 16.31 | 15.96 | 16.28 | 12,533 | +0.23(+1.43%) |
Feb 01, 2010 | 15.94 | 16.17 | 15.94 | 16.05 | 54,809 | +0.65(+4.22%) |
Jan 29, 2010 | 15.66 | 15.75 | 15.40 | 15.40 | 731 | -0.30(-1.91%) |
Jan 28, 2010 | 15.82 | 15.82 | 15.45 | 15.70 | 2,432 | +0.00(+0.00%) |
Jan 27, 2010 | 15.73 | 15.75 | 15.60 | 15.70 | 2,011 | -0.25(-1.57%) |
Jan 26, 2010 | 15.79 | 16.05 | 15.75 | 15.95 | 56,284 | +0.30(+1.92%) |
Jan 25, 2010 | 15.81 | 15.81 | 15.60 | 15.65 | 3,818 | -0.06(-0.38%) |
Jan 22, 2010 | 15.97 | 16.33 | 15.71 | 15.71 | 3,520 | -0.54(-3.32%) |
Jan 21, 2010 | 16.22 | 16.35 | 16.09 | 16.25 | 5,680 | -0.35(-2.11%) |
Jan 20, 2010 | 16.63 | 16.63 | 16.40 | 16.60 | 567 | -0.60(-3.49%) |
Jan 19, 2010 | 17.00 | 17.20 | 17.00 | 17.20 | 700 | -0.05(-0.29%) |
Jan 15, 2010 | 17.25 | 17.25 | 17.25 | 0 | -0.35(-1.99%) | |
Jan 14, 2010 | 17.47 | 17.60 | 17.47 | 17.60 | 1,684 | +0.85(+5.07%) |
Jan 13, 2010 | 16.84 | 16.90 | 16.75 | 16.75 | 411,911 | +0.27(+1.64%) |
Jan 12, 2010 | 16.53 | 16.53 | 16.30 | 16.48 | 7,930 | -0.52(-3.06%) |
Jan 11, 2010 | 17.08 | 17.08 | 17.00 | 17.00 | 3,962 | +0.30(+1.80%) |
Jan 08, 2010 | 16.34 | 16.70 | 16.34 | 16.70 | 569 | +0.25(+1.52%) |
Jan 07, 2010 | 16.37 | 16.45 | 16.27 | 16.45 | 4,744 | -0.15(-0.90%) |
Jan 06, 2010 | 16.42 | 16.60 | 16.34 | 16.60 | 3,465 | +0.29(+1.78%) |
Jan 05, 2010 | 16.19 | 16.31 | 16.19 | 16.31 | 535 | +0.36(+2.26%) |
Jan 04, 2010 | 16.00 | 16.00 | 15.95 | 15.95 | 1,827 | +0.55(+3.57%) |
Dec 31, 2009 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 15.21 | 15.40 | 15.21 | 15.40 | 654 | +0.15(+0.98%) |
Dec 29, 2009 | 15.25 | 15.25 | 15.25 | 15.25 | 487 | -0.10(-0.65%) |
Dec 28, 2009 | 15.00 | 15.50 | 15.00 | 15.35 | 4,371 | -0.20(-1.29%) |
Dec 24, 2009 | 15.50 | 15.55 | 15.50 | 15.55 | 1,054 | +0.00(+0.00%) |
Dec 23, 2009 | 15.39 | 15.55 | 15.29 | 15.55 | 10,157 | +0.05(+0.32%) |
Dec 22, 2009 | 15.30 | 15.50 | 15.27 | 15.50 | 2,624 | +0.23(+1.51%) |
Dec 21, 2009 | 15.13 | 15.27 | 15.13 | 15.27 | 2,935 | -0.08(-0.52%) |
Dec 18, 2009 | 15.42 | 15.42 | 15.20 | 15.35 | 5,154 | +0.10(+0.66%) |
Dec 17, 2009 | 15.30 | 15.42 | 15.25 | 15.25 | 10,893 | -0.75(-4.69%) |
Dec 16, 2009 | 15.72 | 16.00 | 15.72 | 16.00 | 4,215 | +0.49(+3.16%) |
Dec 15, 2009 | 15.50 | 15.51 | 15.43 | 15.51 | 1,311 | +0.01(+0.06%) |
Dec 14, 2009 | 15.45 | 15.50 | 15.45 | 15.50 | 1,638 | +0.05(+0.32%) |
Dec 11, 2009 | 15.35 | 15.45 | 15.35 | 15.45 | 922 | -0.10(-0.64%) |
Dec 10, 2009 | 15.55 | 15.55 | 15.39 | 15.55 | 567 | +0.02(+0.13%) |
Dec 09, 2009 | 15.55 | 15.55 | 15.53 | 15.53 | 1,570 | -0.02(-0.13%) |
Dec 08, 2009 | 15.70 | 15.70 | 15.55 | 15.55 | 1,041 | -0.27(-1.71%) |
Dec 07, 2009 | 15.87 | 15.95 | 15.80 | 15.82 | 2,107 | +0.32(+2.06%) |
Dec 04, 2009 | 15.85 | 15.85 | 15.50 | 15.50 | 3,681 | -0.10(-0.64%) |
Dec 03, 2009 | 15.63 | 15.68 | 15.55 | 15.60 | 3,329 | +0.10(+0.65%) |
Dec 02, 2009 | 15.47 | 15.58 | 15.47 | 15.50 | 3,347 | -0.08(-0.51%) |
Dec 01, 2009 | 15.50 | 15.58 | 15.45 | 15.58 | 1,137 | +0.43(+2.84%) |
Nov 30, 2009 | 15.23 | 15.28 | 15.05 | 15.15 | 2,050 | -0.27(-1.75%) |
Nov 27, 2009 | 15.29 | 15.61 | 15.29 | 15.42 | 1,222 | -0.44(-2.77%) |
Nov 25, 2009 | 15.68 | 15.86 | 15.68 | 15.86 | 749 | +0.20(+1.28%) |
Nov 24, 2009 | 15.80 | 15.92 | 15.66 | 15.66 | 2,511 | +0.01(+0.06%) |
Nov 23, 2009 | 15.85 | 15.85 | 15.65 | 15.65 | 1,400 | +0.30(+1.95%) |
Nov 20, 2009 | 15.44 | 15.44 | 15.35 | 15.35 | 680 | -0.50(-3.15%) |
Nov 19, 2009 | 15.89 | 15.91 | 15.72 | 15.85 | 5,725 | -0.30(-1.86%) |
Nov 18, 2009 | 16.20 | 16.29 | 16.14 | 16.15 | 2,720 | -0.05(-0.31%) |
Nov 17, 2009 | 16.10 | 16.25 | 16.10 | 16.20 | 2,134 | -0.50(-2.99%) |
Nov 16, 2009 | 16.46 | 16.79 | 16.46 | 16.70 | 5,150 | +0.70(+4.37%) |
Nov 13, 2009 | 16.00 | 16.15 | 16.00 | 16.00 | 2,629 | +0.02(+0.13%) |
Nov 12, 2009 | 16.01 | 16.01 | 15.98 | 15.98 | 368 | +0.08(+0.50%) |
Nov 11, 2009 | 15.98 | 16.01 | 15.85 | 15.90 | 3,004 | +0.05(+0.32%) |
Nov 10, 2009 | 15.83 | 15.85 | 15.83 | 15.85 | 407 | -0.41(-2.52%) |
Nov 09, 2009 | 15.97 | 16.26 | 15.97 | 16.26 | 3,184 | +0.42(+2.65%) |
Nov 06, 2009 | 15.89 | 15.89 | 15.60 | 15.84 | 1,831 | +0.22(+1.41%) |
Nov 05, 2009 | 15.70 | 15.72 | 15.55 | 15.62 | 7,722 | +0.49(+3.24%) |
Nov 04, 2009 | 15.05 | 15.13 | 15.05 | 15.13 | 400 | +0.44(+3.00%) |
Nov 03, 2009 | 14.72 | 14.72 | 14.65 | 14.69 | 1,558 | -0.41(-2.72%) |
Nov 02, 2009 | 15.12 | 15.38 | 15.00 | 15.10 | 1,863 | +0.29(+1.96%) |
Oct 30, 2009 | 15.12 | 15.12 | 14.81 | 14.81 | 648 | -0.49(-3.20%) |
Oct 29, 2009 | 15.38 | 15.38 | 15.25 | 15.30 | 7,473 | +0.73(+5.01%) |
Oct 28, 2009 | 15.08 | 15.08 | 14.57 | 14.57 | 11,793 | -1.08(-6.90%) |
Oct 27, 2009 | 16.05 | 16.05 | 15.65 | 15.65 | 1,980 | -0.70(-4.28%) |
Oct 23, 2009 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | -0.15(-0.91%) |
Oct 22, 2009 | 16.40 | 16.50 | 16.40 | 16.50 | 429 | +0.00(+0.00%) |
Oct 21, 2009 | 16.74 | 16.80 | 16.50 | 16.50 | 1,588 | -0.25(-1.49%) |
Oct 20, 2009 | 16.75 | 16.75 | 16.75 | 16.75 | 353 | -0.45(-2.62%) |
Oct 19, 2009 | 16.88 | 17.28 | 16.88 | 17.20 | 2,149 | +0.44(+2.63%) |
Oct 16, 2009 | 16.80 | 16.80 | 16.76 | 16.76 | 1,880 | -0.24(-1.41%) |
Oct 15, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | +0.50(+3.03%) |
Oct 14, 2009 | 16.40 | 16.50 | 16.40 | 16.50 | 653 | +0.23(+1.41%) |
Oct 13, 2009 | 16.15 | 16.27 | 16.15 | 16.27 | 277 | +0.10(+0.62%) |
Oct 12, 2009 | 16.10 | 16.17 | 16.10 | 16.17 | 371 | +0.23(+1.44%) |
Oct 09, 2009 | 15.89 | 15.94 | 15.75 | 15.94 | 2,794 | -0.26(-1.60%) |
Oct 08, 2009 | 16.00 | 16.33 | 16.00 | 16.20 | 2,872 | +0.70(+4.52%) |
Oct 07, 2009 | 15.51 | 15.51 | 15.45 | 15.50 | 1,109 | +0.25(+1.64%) |
Oct 06, 2009 | 15.34 | 15.34 | 15.25 | 15.25 | 606 | +0.00(+0.00%) |
Oct 05, 2009 | 15.24 | 15.28 | 15.10 | 15.25 | 1,060 | +0.55(+3.74%) |
Oct 02, 2009 | 14.68 | 14.90 | 14.64 | 14.70 | 4,974 | -0.06(-0.41%) |
Oct 01, 2009 | 14.93 | 14.93 | 14.74 | 14.76 | 2,903 | -0.94(-5.99%) |
Sep 30, 2009 | 15.82 | 15.82 | 15.58 | 15.70 | 6,117 | -0.12(-0.76%) |
Sep 29, 2009 | 15.76 | 15.93 | 15.76 | 15.82 | 1,430 | -0.55(-3.36%) |
Sep 28, 2009 | 16.20 | 16.37 | 16.20 | 16.37 | 971 | +0.38(+2.38%) |
Sep 25, 2009 | 15.86 | 16.09 | 15.85 | 15.99 | 4,992 | +0.24(+1.52%) |
Sep 24, 2009 | 15.83 | 15.83 | 15.75 | 15.75 | 309 | -0.35(-2.17%) |
Sep 23, 2009 | 16.35 | 16.35 | 16.10 | 16.10 | 5,059 | -0.67(-4.00%) |
Sep 22, 2009 | 16.70 | 16.77 | 16.60 | 16.77 | 1,524 | +0.82(+5.14%) |
Sep 21, 2009 | 16.03 | 16.05 | 15.94 | 15.95 | 3,441 | -0.27(-1.66%) |
Sep 18, 2009 | 16.38 | 16.38 | 16.10 | 16.22 | 13,626 | -0.28(-1.70%) |
Sep 17, 2009 | 16.50 | 16.58 | 16.40 | 16.50 | 1,671 | -0.45(-2.65%) |
Sep 16, 2009 | 16.85 | 17.00 | 16.85 | 16.95 | 2,372 | +0.25(+1.50%) |
Sep 15, 2009 | 16.25 | 16.70 | 16.25 | 16.70 | 1,745 | +0.75(+4.70%) |
Sep 14, 2009 | 15.75 | 16.10 | 15.75 | 15.95 | 2,605 | +0.16(+1.01%) |
Sep 11, 2009 | 15.88 | 15.92 | 15.78 | 15.79 | 2,574 | +0.14(+0.89%) |
Sep 10, 2009 | 15.37 | 15.80 | 15.37 | 15.65 | 1,230 | -0.10(-0.63%) |
Sep 09, 2009 | 15.60 | 15.96 | 15.60 | 15.75 | 662 | +0.28(+1.81%) |
Sep 08, 2009 | 15.49 | 15.49 | 15.35 | 15.47 | 1,768 | +0.73(+4.95%) |
Sep 04, 2009 | 14.43 | 14.86 | 14.43 | 14.74 | 7,558 | +0.59(+4.17%) |
Sep 03, 2009 | 14.21 | 14.27 | 14.04 | 14.15 | 11,132 | +0.10(+0.71%) |
Sep 02, 2009 | 13.92 | 14.15 | 13.92 | 14.05 | 3,894 | -0.35(-2.43%) |
Sep 01, 2009 | 14.67 | 15.00 | 14.25 | 14.40 | 6,066 | -0.55(-3.68%) |
Aug 31, 2009 | 14.96 | 15.15 | 14.95 | 14.95 | 3,621 | -0.20(-1.32%) |
Aug 28, 2009 | 15.27 | 15.31 | 15.15 | 15.15 | 3,940 | +0.21(+1.41%) |
Aug 27, 2009 | 14.95 | 14.95 | 14.60 | 14.94 | 2,173 | -0.36(-2.35%) |
Aug 26, 2009 | 15.35 | 15.35 | 15.30 | 15.30 | 3,111 | -0.15(-0.97%) |
Aug 25, 2009 | 15.61 | 15.61 | 15.45 | 15.45 | 4,038 | +0.10(+0.65%) |
Aug 24, 2009 | 15.48 | 15.48 | 15.33 | 15.35 | 3,277 | +0.10(+0.66%) |
Aug 21, 2009 | 15.17 | 15.40 | 15.17 | 15.25 | 2,300 | +0.65(+4.45%) |
Aug 20, 2009 | 14.50 | 14.60 | 14.50 | 14.60 | 976 | +0.45(+3.18%) |
Aug 19, 2009 | 13.98 | 14.20 | 13.98 | 14.15 | 2,311 | -0.06(-0.42%) |
Aug 18, 2009 | 14.05 | 14.21 | 14.05 | 14.21 | 1,572 | +0.11(+0.78%) |
Aug 17, 2009 | 14.10 | 14.15 | 14.10 | 14.10 | 2,900 | -0.90(-6.00%) |
Aug 14, 2009 | 14.99 | 15.04 | 14.95 | 15.00 | 1,754 | -0.05(-0.33%) |
Aug 13, 2009 | 14.83 | 15.05 | 14.81 | 15.05 | 1,959 | +0.45(+3.08%) |
Aug 12, 2009 | 14.22 | 14.60 | 14.22 | 14.60 | 2,453 | +0.40(+2.82%) |
Aug 11, 2009 | 14.20 | 14.29 | 14.20 | 14.20 | 7,417 | -0.14(-0.98%) |
Aug 10, 2009 | 14.50 | 14.50 | 14.34 | 14.34 | 16,211 | -0.31(-2.12%) |
Aug 07, 2009 | 14.68 | 14.73 | 14.64 | 14.65 | 1,882 | -0.30(-2.01%) |
Aug 06, 2009 | 15.28 | 15.28 | 14.90 | 14.95 | 800 | -0.10(-0.66%) |
Aug 05, 2009 | 15.12 | 15.12 | 14.95 | 15.05 | 1,794 | -0.48(-3.09%) |
Aug 04, 2009 | 15.39 | 15.53 | 15.39 | 15.53 | 2,858 | +0.13(+0.84%) |
Aug 03, 2009 | 15.45 | 15.45 | 15.40 | 15.40 | 1,635 | +1.05(+7.32%) |
Jul 31, 2009 | 14.00 | 14.41 | 14.00 | 14.35 | 5,821 | +1.02(+7.65%) |
Jul 30, 2009 | 13.33 | 13.33 | 13.33 | 13.33 | 400 | +0.55(+4.30%) |
Jul 29, 2009 | 12.81 | 12.82 | 12.70 | 12.78 | 1,392 | +0.14(+1.11%) |
Jul 28, 2009 | 12.57 | 12.64 | 12.50 | 12.64 | 11,302 | +0.08(+0.64%) |
Jul 27, 2009 | 12.56 | 12.56 | 12.56 | 12.56 | 6,470 | -0.11(-0.87%) |
Jul 24, 2009 | 12.56 | 12.67 | 12.46 | 12.67 | 4,529 | +0.23(+1.85%) |
Jul 23, 2009 | 12.20 | 12.50 | 12.20 | 12.44 | 1,848 | +0.36(+2.98%) |
Jul 22, 2009 | 12.00 | 12.20 | 12.00 | 12.08 | 805 | +0.26(+2.20%) |
Jul 21, 2009 | 11.79 | 11.85 | 11.67 | 11.82 | 4,848 | +0.06(+0.51%) |
Jul 20, 2009 | 11.70 | 11.76 | 11.68 | 11.76 | 3,887 | +0.20(+1.73%) |
Jul 17, 2009 | 11.62 | 11.62 | 11.55 | 11.56 | 1,212 | +0.06(+0.52%) |
Jul 16, 2009 | 11.41 | 11.60 | 11.41 | 11.50 | 1,500 | +0.15(+1.32%) |
Jul 15, 2009 | 11.22 | 11.45 | 11.22 | 11.35 | 2,831 | +0.40(+3.65%) |
Jul 14, 2009 | 10.82 | 11.00 | 10.82 | 10.95 | 4,028 | +0.35(+3.30%) |
Jul 13, 2009 | 10.60 | 10.74 | 10.60 | 10.60 | 1,109 | +0.14(+1.34%) |
Jul 10, 2009 | 10.35 | 10.46 | 10.35 | 10.46 | 794 | +0.01(+0.10%) |
Jul 09, 2009 | 10.45 | 10.46 | 10.30 | 10.45 | 959 | +0.25(+2.45%) |
Jul 08, 2009 | 10.44 | 10.44 | 10.16 | 10.20 | 1,747 | -0.40(-3.77%) |
Jul 07, 2009 | 10.65 | 10.80 | 10.60 | 10.60 | 1,866 | -0.20(-1.85%) |
Jul 06, 2009 | 10.72 | 10.80 | 10.70 | 10.80 | 482 | -0.10(-0.92%) |
Jul 02, 2009 | 11.06 | 11.06 | 10.90 | 10.90 | 1,567 | -0.70(-6.03%) |
Jul 01, 2009 | 11.76 | 11.80 | 11.60 | 11.60 | 3,045 | +0.19(+1.67%) |
Jun 30, 2009 | 11.39 | 11.41 | 11.25 | 11.41 | 3,616 | -0.12(-1.04%) |
Jun 29, 2009 | 11.57 | 11.57 | 11.50 | 11.53 | 1,599 | +0.18(+1.59%) |
Jun 26, 2009 | 11.26 | 11.35 | 11.26 | 11.35 | 2,847 | +0.05(+0.44%) |
Jun 25, 2009 | 11.24 | 11.30 | 11.24 | 11.30 | 3,946 | +0.36(+3.29%) |
Jun 24, 2009 | 11.00 | 11.00 | 10.88 | 10.94 | 1,973 | +0.14(+1.30%) |
Jun 23, 2009 | 10.87 | 11.00 | 10.80 | 10.80 | 2,939 | -0.03(-0.28%) |
Jun 22, 2009 | 10.74 | 10.83 | 10.74 | 10.83 | 1,899 | -0.42(-3.73%) |
Jun 19, 2009 | 11.29 | 11.40 | 11.25 | 11.25 | 7,626 | +0.14(+1.26%) |
Jun 18, 2009 | 11.10 | 11.27 | 11.05 | 11.11 | 2,393 | -0.39(-3.39%) |
Jun 17, 2009 | 11.35 | 11.50 | 11.21 | 11.50 | 4,442 | -0.17(-1.46%) |
Jun 16, 2009 | 11.85 | 11.85 | 11.65 | 11.67 | 538 | -0.02(-0.17%) |
Jun 15, 2009 | 11.66 | 11.69 | 11.55 | 11.69 | 1,573 | -0.84(-6.70%) |
Jun 12, 2009 | 12.45 | 12.53 | 12.40 | 12.53 | 1,486 | -0.10(-0.79%) |
Jun 11, 2009 | 12.63 | 12.63 | 12.63 | 12.63 | 100 | +0.38(+3.10%) |
Jun 10, 2009 | 12.30 | 12.45 | 12.25 | 12.25 | 925 | +0.00(+0.00%) |
Jun 09, 2009 | 12.12 | 12.25 | 12.10 | 12.25 | 746 | -0.13(-1.05%) |
Jun 08, 2009 | 11.97 | 12.38 | 11.97 | 12.38 | 2,152 | +0.28(+2.31%) |
Jun 05, 2009 | 12.16 | 12.30 | 12.10 | 12.10 | 3,816 | -0.20(-1.63%) |
Jun 04, 2009 | 12.14 | 12.40 | 12.14 | 12.30 | 1,387 | +0.30(+2.50%) |
Jun 03, 2009 | 12.06 | 12.06 | 11.91 | 12.00 | 2,280 | -0.87(-6.76%) |
Jun 02, 2009 | 12.80 | 12.94 | 12.74 | 12.87 | 3,146 | +0.48(+3.87%) |