Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.91 | 19.03 | 18.78 | 18.91 | 93,515 | +0.00(+0.00%) |
May 27, 2010 | 18.90 | 19.67 | 18.67 | 18.91 | 118,258 | +0.25(+1.34%) |
May 26, 2010 | 18.80 | 18.90 | 18.51 | 18.66 | 236,791 | +0.36(+1.97%) |
May 25, 2010 | 18.26 | 18.34 | 17.85 | 18.30 | 337,250 | +0.01(+0.03%) |
May 24, 2010 | 18.15 | 18.36 | 17.85 | 18.29 | 174,649 | +0.15(+0.81%) |
May 21, 2010 | 18.05 | 18.37 | 17.84 | 18.15 | 173,010 | -0.04(-0.20%) |
May 20, 2010 | 18.19 | 18.20 | 17.95 | 18.18 | 219,352 | -0.25(-1.36%) |
May 19, 2010 | 19.01 | 19.06 | 18.22 | 18.43 | 129,891 | -0.60(-3.17%) |
May 18, 2010 | 19.39 | 19.55 | 18.91 | 19.04 | 129,104 | -0.25(-1.30%) |
May 17, 2010 | 19.82 | 19.82 | 18.91 | 19.29 | 104,032 | -0.22(-1.13%) |
May 14, 2010 | 19.51 | 19.76 | 19.40 | 19.51 | 103,607 | -0.32(-1.60%) |
May 13, 2010 | 19.92 | 20.06 | 19.45 | 19.82 | 81,189 | -0.11(-0.55%) |
May 12, 2010 | 19.76 | 19.93 | 19.56 | 19.93 | 90,696 | +0.30(+1.52%) |
May 11, 2010 | 19.68 | 19.89 | 19.53 | 19.64 | 209,845 | +0.24(+1.23%) |
May 10, 2010 | 19.95 | 20.00 | 19.36 | 19.40 | 213,324 | +0.32(+1.66%) |
May 07, 2010 | 19.15 | 19.21 | 17.92 | 19.08 | 334,710 | +1.30(+7.31%) |
May 06, 2010 | 17.69 | 19.97 | 13.77 | 17.78 | 54,364 | -1.56(-8.04%) |
May 05, 2010 | 19.53 | 19.60 | 19.21 | 19.34 | 111,111 | -0.02(-0.09%) |
May 04, 2010 | 19.31 | 19.55 | 19.20 | 19.36 | 1,700 | -0.14(-0.72%) |
May 03, 2010 | 19.21 | 19.52 | 19.19 | 19.50 | 106,744 | +0.26(+1.36%) |
Apr 30, 2010 | 19.18 | 19.48 | 18.73 | 19.23 | 142,623 | -0.17(-0.88%) |
Apr 29, 2010 | 19.24 | 19.49 | 18.66 | 19.40 | 172,672 | +0.22(+1.13%) |
Apr 28, 2010 | 19.49 | 19.56 | 18.51 | 19.19 | 355,851 | -0.15(-0.78%) |
Apr 27, 2010 | 19.83 | 19.90 | 19.30 | 19.34 | 135,962 | -0.49(-2.46%) |
Apr 26, 2010 | 19.90 | 19.92 | 19.69 | 19.83 | 73,861 | +0.01(+0.03%) |
Apr 23, 2010 | 19.68 | 19.98 | 19.58 | 19.82 | 95,878 | +0.19(+0.95%) |
Apr 22, 2010 | 19.61 | 19.69 | 19.29 | 19.63 | 71,923 | +0.16(+0.80%) |
Apr 21, 2010 | 19.95 | 20.02 | 19.48 | 19.48 | 236,692 | -0.64(-3.20%) |
Apr 20, 2010 | 20.03 | 20.34 | 19.94 | 20.12 | 68,383 | +0.10(+0.48%) |
Apr 19, 2010 | 19.86 | 20.05 | 19.72 | 20.02 | 46,478 | +0.16(+0.82%) |
Apr 16, 2010 | 20.16 | 20.16 | 19.37 | 19.86 | 157,184 | -0.26(-1.32%) |
Apr 15, 2010 | 19.93 | 20.14 | 19.80 | 20.13 | 167,899 | +0.16(+0.81%) |
Apr 14, 2010 | 20.13 | 20.18 | 19.90 | 19.96 | 118,418 | -0.19(-0.93%) |
Apr 13, 2010 | 19.75 | 20.15 | 19.52 | 20.15 | 221,000 | +0.31(+1.58%) |
Apr 12, 2010 | 19.66 | 19.90 | 19.64 | 19.84 | 75,791 | +0.17(+0.89%) |
Apr 09, 2010 | 19.45 | 19.75 | 19.36 | 19.66 | 115,777 | +0.21(+1.08%) |
Apr 08, 2010 | 19.36 | 19.51 | 19.19 | 19.45 | 97,298 | +0.04(+0.19%) |
Apr 07, 2010 | 19.45 | 19.69 | 19.37 | 19.42 | 146,831 | -0.08(-0.40%) |
Apr 06, 2010 | 19.24 | 19.54 | 19.24 | 19.49 | 105,387 | +0.29(+1.54%) |
Apr 05, 2010 | 18.96 | 19.49 | 18.69 | 19.20 | 118,519 | +0.23(+1.24%) |
Apr 01, 2010 | 18.36 | 18.96 | 18.96 | 18.96 | 115,606 | +0.66(+3.62%) |
Mar 31, 2010 | 18.00 | 18.33 | 18.00 | 18.30 | 106,829 | +0.24(+1.33%) |
Mar 30, 2010 | 18.22 | 18.26 | 17.87 | 18.06 | 246,656 | -0.03(-0.17%) |
Mar 29, 2010 | 17.88 | 18.32 | 17.86 | 18.09 | 119,165 | +0.21(+1.18%) |
Mar 26, 2010 | 17.90 | 18.26 | 17.84 | 17.88 | 87,638 | -0.03(-0.17%) |
Mar 25, 2010 | 18.25 | 18.36 | 17.87 | 17.91 | 243,748 | -0.31(-1.72%) |
Mar 24, 2010 | 18.18 | 18.47 | 18.15 | 18.22 | 294,922 | +0.01(+0.03%) |
Mar 23, 2010 | 18.27 | 18.48 | 18.16 | 18.22 | 115,189 | -0.11(-0.59%) |
Mar 22, 2010 | 18.28 | 18.42 | 18.04 | 18.33 | 171,150 | +0.04(+0.23%) |
Mar 19, 2010 | 18.46 | 18.71 | 18.06 | 18.28 | 223,550 | -0.34(-1.84%) |
Mar 18, 2010 | 18.62 | 18.78 | 18.57 | 18.63 | 79,605 | +0.01(+0.03%) |
Mar 17, 2010 | 18.75 | 18.86 | 18.58 | 18.62 | 154,557 | -0.04(-0.19%) |
Mar 16, 2010 | 18.99 | 19.01 | 18.62 | 18.66 | 186,561 | -0.20(-1.09%) |
Mar 15, 2010 | 18.64 | 18.93 | 18.60 | 18.86 | 248,500 | +0.18(+0.97%) |
Mar 12, 2010 | 18.81 | 18.81 | 18.54 | 18.68 | 258,170 | +0.05(+0.26%) |
Mar 11, 2010 | 18.76 | 18.81 | 18.48 | 18.63 | 188,220 | -0.13(-0.67%) |
Mar 10, 2010 | 18.48 | 18.80 | 18.46 | 18.76 | 105,427 | +0.20(+1.10%) |
Mar 09, 2010 | 18.31 | 18.60 | 18.31 | 18.55 | 113,199 | +0.06(+0.33%) |
Mar 08, 2010 | 18.09 | 18.60 | 18.06 | 18.49 | 140,526 | +0.34(+1.89%) |
Mar 05, 2010 | 18.31 | 18.31 | 17.95 | 18.15 | 163,928 | +0.01(+0.03%) |
Mar 04, 2010 | 18.37 | 18.41 | 18.12 | 18.15 | 182,073 | -0.22(-1.21%) |
Mar 03, 2010 | 18.42 | 18.57 | 18.04 | 18.37 | 106,553 | +0.14(+0.79%) |
Mar 02, 2010 | 18.21 | 18.34 | 18.05 | 18.22 | 108,312 | +0.03(+0.17%) |
Mar 01, 2010 | 18.06 | 18.33 | 18.05 | 18.19 | 117,451 | +0.14(+0.80%) |
Feb 26, 2010 | 17.87 | 18.20 | 17.86 | 18.05 | 104,115 | +0.30(+1.70%) |
Feb 25, 2010 | 17.53 | 17.93 | 17.48 | 17.75 | 105,146 | +0.10(+0.58%) |
Feb 24, 2010 | 17.45 | 17.68 | 17.43 | 17.65 | 134,533 | +0.19(+1.07%) |
Feb 23, 2010 | 17.80 | 17.80 | 17.36 | 17.46 | 114,337 | -0.10(-0.58%) |
Feb 22, 2010 | 17.62 | 17.73 | 17.37 | 17.56 | 157,555 | +0.05(+0.31%) |
Feb 19, 2010 | 17.59 | 17.60 | 17.21 | 17.51 | 152,759 | +0.06(+0.35%) |
Feb 18, 2010 | 17.46 | 17.47 | 17.24 | 17.45 | 134,727 | +0.04(+0.24%) |
Feb 17, 2010 | 17.27 | 17.45 | 17.24 | 17.41 | 247,326 | +0.29(+1.69%) |
Feb 16, 2010 | 16.73 | 17.20 | 16.73 | 17.12 | 137,478 | +0.49(+2.97%) |
Feb 12, 2010 | 16.73 | 16.62 | 16.62 | 16.62 | 160,453 | -0.07(-0.40%) |
Feb 11, 2010 | 16.39 | 16.82 | 16.38 | 16.69 | 124,899 | +0.18(+1.09%) |
Feb 10, 2010 | 16.62 | 16.73 | 16.29 | 16.51 | 191,835 | -0.18(-1.08%) |
Feb 09, 2010 | 16.61 | 16.95 | 16.61 | 16.69 | 273,423 | +0.07(+0.40%) |
Feb 08, 2010 | 16.80 | 17.09 | 16.37 | 16.62 | 252,025 | -0.20(-1.22%) |
Feb 05, 2010 | 17.53 | 17.65 | 16.26 | 16.83 | 645,619 | -0.82(-4.67%) |
Feb 04, 2010 | 18.16 | 18.17 | 17.58 | 17.65 | 315,626 | -0.40(-2.23%) |
Feb 03, 2010 | 18.23 | 18.36 | 18.04 | 18.06 | 107,096 | -0.18(-0.99%) |
Feb 02, 2010 | 18.19 | 18.26 | 18.00 | 18.24 | 189,185 | +0.14(+0.77%) |
Feb 01, 2010 | 17.96 | 18.10 | 17.76 | 18.10 | 81,867 | +0.34(+1.90%) |
Jan 29, 2010 | 18.06 | 18.19 | 17.61 | 17.76 | 233,471 | -0.05(-0.27%) |
Jan 28, 2010 | 17.73 | 17.91 | 17.65 | 17.81 | 183,263 | +0.08(+0.44%) |
Jan 27, 2010 | 18.28 | 18.28 | 17.61 | 17.73 | 220,279 | -0.45(-2.45%) |
Jan 26, 2010 | 18.03 | 18.34 | 17.90 | 18.18 | 204,574 | +0.13(+0.72%) |
Jan 25, 2010 | 18.06 | 18.30 | 17.79 | 18.05 | 208,606 | +0.26(+1.44%) |
Jan 22, 2010 | 18.40 | 18.40 | 17.76 | 17.79 | 246,808 | -0.21(-1.19%) |
Jan 21, 2010 | 18.01 | 18.24 | 17.90 | 18.01 | 203,218 | +0.06(+0.34%) |
Jan 20, 2010 | 17.97 | 17.99 | 17.81 | 17.95 | 219,934 | -0.02(-0.13%) |
Jan 19, 2010 | 17.73 | 18.00 | 17.67 | 17.97 | 145,279 | +0.34(+1.92%) |
Jan 15, 2010 | 17.64 | 17.63 | 17.63 | 17.63 | 56,246 | +0.05(+0.30%) |
Jan 14, 2010 | 17.43 | 17.71 | 17.43 | 17.58 | 91,569 | +0.08(+0.44%) |
Jan 13, 2010 | 17.84 | 17.84 | 17.36 | 17.50 | 236,972 | -0.17(-0.97%) |
Jan 12, 2010 | 17.88 | 17.92 | 17.61 | 17.67 | 137,009 | -0.23(-1.29%) |
Jan 11, 2010 | 17.52 | 17.93 | 17.48 | 17.90 | 214,880 | +0.42(+2.38%) |
Jan 08, 2010 | 17.61 | 17.66 | 17.40 | 17.49 | 158,612 | -0.07(-0.37%) |
Jan 07, 2010 | 17.81 | 17.87 | 17.52 | 17.55 | 216,655 | -0.33(-1.86%) |
Jan 06, 2010 | 17.66 | 17.99 | 17.64 | 17.89 | 108,721 | +0.19(+1.07%) |
Jan 05, 2010 | 17.82 | 17.97 | 17.57 | 17.70 | 384,550 | -0.08(-0.43%) |
Jan 04, 2010 | 17.67 | 17.93 | 17.55 | 17.77 | 199,249 | +0.21(+1.22%) |
Dec 31, 2009 | 17.57 | 17.56 | 17.56 | 17.56 | 140,279 | -0.02(-0.10%) |
Dec 30, 2009 | 17.51 | 17.67 | 17.37 | 17.58 | 118,156 | -0.05(-0.27%) |
Dec 29, 2009 | 17.72 | 17.76 | 17.53 | 17.62 | 162,243 | -0.08(-0.47%) |
Dec 28, 2009 | 17.72 | 17.77 | 17.52 | 17.71 | 136,960 | +0.01(+0.07%) |
Dec 24, 2009 | 17.70 | 17.75 | 17.55 | 17.70 | 112,405 | +0.17(+0.98%) |
Dec 23, 2009 | 17.44 | 17.68 | 17.44 | 17.52 | 144,284 | +0.00(+0.00%) |
Dec 22, 2009 | 17.70 | 17.70 | 17.43 | 17.52 | 157,460 | -0.12(-0.67%) |
Dec 21, 2009 | 17.35 | 17.65 | 17.21 | 17.64 | 132,885 | +0.58(+3.41%) |
Dec 18, 2009 | 17.57 | 17.69 | 17.06 | 17.06 | 398,302 | -0.46(-2.64%) |
Dec 17, 2009 | 17.54 | 17.60 | 16.83 | 17.52 | 196,684 | -0.09(-0.51%) |
Dec 16, 2009 | 17.68 | 17.75 | 17.34 | 17.61 | 478,479 | +0.27(+1.58%) |
Dec 15, 2009 | 17.04 | 17.42 | 16.70 | 17.34 | 407,276 | +0.51(+3.03%) |
Dec 14, 2009 | 16.91 | 16.94 | 16.63 | 16.83 | 235,512 | +0.11(+0.67%) |
Dec 11, 2009 | 16.56 | 16.91 | 16.41 | 16.72 | 235,884 | +0.23(+1.40%) |
Dec 10, 2009 | 16.37 | 16.51 | 16.30 | 16.48 | 113,417 | +0.14(+0.83%) |
Dec 09, 2009 | 16.31 | 16.41 | 16.04 | 16.35 | 195,977 | +0.12(+0.77%) |
Dec 08, 2009 | 16.34 | 16.39 | 16.08 | 16.22 | 136,920 | -0.08(-0.47%) |
Dec 07, 2009 | 16.57 | 16.57 | 16.21 | 16.30 | 140,990 | -0.03(-0.18%) |
Dec 04, 2009 | 16.27 | 16.40 | 16.20 | 16.33 | 114,300 | +0.04(+0.25%) |
Dec 03, 2009 | 16.22 | 16.37 | 16.06 | 16.29 | 169,617 | +0.09(+0.55%) |
Dec 02, 2009 | 16.24 | 16.38 | 16.13 | 16.20 | 227,177 | -0.15(-0.91%) |
Dec 01, 2009 | 16.61 | 16.61 | 16.33 | 16.35 | 138,009 | -0.12(-0.72%) |
Nov 30, 2009 | 16.66 | 16.66 | 16.24 | 16.47 | 205,590 | +0.02(+0.14%) |
Nov 27, 2009 | 16.19 | 16.47 | 16.10 | 16.44 | 62,358 | +0.06(+0.36%) |
Nov 25, 2009 | 16.36 | 16.41 | 16.27 | 16.38 | 87,175 | +0.05(+0.33%) |
Nov 24, 2009 | 16.21 | 16.38 | 16.09 | 16.33 | 128,850 | +0.02(+0.11%) |
Nov 23, 2009 | 16.62 | 16.62 | 16.21 | 16.31 | 178,185 | +0.05(+0.33%) |
Nov 20, 2009 | 16.12 | 16.28 | 16.04 | 16.26 | 81,471 | -0.01(-0.07%) |
Nov 19, 2009 | 16.53 | 16.53 | 16.06 | 16.27 | 198,567 | -0.11(-0.69%) |
Nov 18, 2009 | 16.34 | 16.48 | 16.33 | 16.38 | 145,239 | -0.01(-0.04%) |
Nov 17, 2009 | 16.48 | 16.48 | 16.34 | 16.39 | 164,797 | +0.00(+0.00%) |
Nov 16, 2009 | 16.45 | 16.45 | 16.33 | 16.39 | 126,477 | +0.09(+0.55%) |
Nov 13, 2009 | 15.89 | 16.44 | 15.77 | 16.30 | 204,450 | +0.27(+1.67%) |
Nov 12, 2009 | 15.87 | 16.10 | 15.67 | 16.03 | 185,538 | +0.17(+1.05%) |
Nov 11, 2009 | 15.82 | 15.97 | 15.50 | 15.87 | 165,052 | +0.00(+0.00%) |
Nov 10, 2009 | 16.19 | 16.41 | 15.78 | 15.87 | 205,866 | -0.24(-1.51%) |
Nov 09, 2009 | 16.29 | 16.29 | 15.81 | 16.11 | 116,307 | +0.34(+2.15%) |
Nov 06, 2009 | 15.58 | 15.86 | 15.40 | 15.77 | 295,768 | +0.64(+4.20%) |
Nov 05, 2009 | 15.92 | 15.92 | 15.09 | 15.14 | 173,979 | -0.33(-2.15%) |
Nov 04, 2009 | 15.26 | 15.57 | 15.17 | 15.47 | 136,728 | +0.34(+2.28%) |
Nov 03, 2009 | 15.06 | 15.23 | 14.85 | 15.12 | 131,174 | +0.04(+0.28%) |
Nov 02, 2009 | 15.30 | 15.57 | 14.77 | 15.08 | 246,394 | -0.09(-0.59%) |
Oct 30, 2009 | 15.72 | 15.72 | 15.15 | 15.17 | 154,472 | -0.57(-3.62%) |
Oct 29, 2009 | 15.43 | 15.93 | 15.15 | 15.74 | 418,569 | +0.42(+2.71%) |
Oct 28, 2009 | 15.67 | 15.77 | 15.27 | 15.33 | 183,079 | -0.23(-1.45%) |
Oct 27, 2009 | 15.42 | 15.56 | 15.06 | 15.55 | 127,321 | +0.15(+0.96%) |
Oct 26, 2009 | 15.72 | 15.78 | 15.29 | 15.40 | 121,413 | -0.26(-1.63%) |
Oct 23, 2009 | 15.46 | 15.69 | 15.41 | 15.66 | 135,468 | -0.04(-0.26%) |
Oct 22, 2009 | 16.20 | 16.20 | 15.60 | 15.70 | 181,727 | -0.15(-0.94%) |
Oct 21, 2009 | 15.81 | 16.08 | 15.58 | 15.85 | 189,150 | +0.21(+1.33%) |
Oct 20, 2009 | 15.50 | 15.71 | 15.48 | 15.64 | 78,758 | +0.19(+1.23%) |
Oct 19, 2009 | 15.27 | 15.54 | 15.21 | 15.45 | 97,941 | +0.09(+0.58%) |
Oct 16, 2009 | 15.20 | 15.37 | 15.11 | 15.36 | 155,821 | +0.22(+1.45%) |
Oct 15, 2009 | 15.37 | 15.37 | 15.00 | 15.14 | 156,788 | -0.04(-0.24%) |
Oct 14, 2009 | 15.28 | 15.28 | 15.15 | 15.18 | 83,445 | +0.13(+0.87%) |
Oct 13, 2009 | 14.96 | 15.08 | 14.92 | 15.05 | 75,815 | +0.06(+0.40%) |
Oct 12, 2009 | 14.96 | 15.10 | 14.92 | 14.99 | 120,234 | +0.12(+0.80%) |
Oct 09, 2009 | 15.06 | 15.11 | 14.85 | 14.87 | 116,231 | -0.05(-0.36%) |
Oct 08, 2009 | 14.82 | 15.05 | 14.79 | 14.92 | 125,905 | +0.11(+0.72%) |
Oct 07, 2009 | 14.73 | 14.90 | 14.71 | 14.82 | 148,686 | -0.01(-0.08%) |
Oct 06, 2009 | 14.73 | 14.85 | 14.56 | 14.83 | 107,328 | +0.31(+2.13%) |
Oct 05, 2009 | 14.36 | 14.71 | 14.28 | 14.52 | 148,573 | +0.21(+1.49%) |
Oct 02, 2009 | 14.25 | 14.49 | 14.16 | 14.30 | 254,312 | -0.10(-0.66%) |
Oct 01, 2009 | 14.53 | 14.55 | 14.20 | 14.40 | 155,709 | -0.04(-0.29%) |
Sep 30, 2009 | 14.62 | 14.63 | 14.35 | 14.44 | 223,016 | -0.05(-0.33%) |
Sep 29, 2009 | 14.47 | 14.54 | 14.40 | 14.49 | 126,933 | +0.01(+0.08%) |
Sep 28, 2009 | 14.61 | 14.61 | 14.38 | 14.48 | 84,326 | +0.01(+0.08%) |
Sep 25, 2009 | 14.46 | 14.63 | 14.26 | 14.47 | 98,322 | -0.11(-0.77%) |
Sep 24, 2009 | 14.70 | 14.70 | 14.46 | 14.58 | 106,521 | -0.03(-0.20%) |
Sep 23, 2009 | 14.59 | 14.63 | 14.50 | 14.61 | 112,303 | +0.02(+0.12%) |
Sep 22, 2009 | 14.48 | 14.60 | 14.30 | 14.59 | 99,613 | +0.21(+1.45%) |
Sep 21, 2009 | 14.20 | 14.47 | 13.98 | 14.38 | 99,396 | +0.29(+2.06%) |
Sep 18, 2009 | 14.32 | 14.49 | 14.04 | 14.09 | 218,311 | -0.13(-0.92%) |
Sep 17, 2009 | 14.55 | 14.70 | 14.10 | 14.22 | 167,881 | -0.05(-0.33%) |
Sep 16, 2009 | 14.10 | 14.55 | 14.10 | 14.27 | 171,185 | +0.24(+1.73%) |
Sep 15, 2009 | 13.88 | 14.10 | 13.86 | 14.03 | 112,897 | +0.12(+0.85%) |
Sep 14, 2009 | 13.87 | 14.02 | 13.81 | 13.91 | 89,961 | +0.09(+0.64%) |
Sep 11, 2009 | 13.93 | 13.94 | 13.66 | 13.82 | 149,924 | -0.04(-0.26%) |
Sep 10, 2009 | 14.10 | 14.18 | 13.60 | 13.85 | 185,944 | -0.10(-0.72%) |
Sep 09, 2009 | 13.95 | 14.03 | 13.84 | 13.95 | 102,357 | +0.09(+0.69%) |
Sep 08, 2009 | 13.82 | 13.95 | 13.67 | 13.86 | 148,477 | +0.20(+1.43%) |
Sep 04, 2009 | 13.75 | 14.15 | 13.54 | 13.66 | 207,112 | +0.06(+0.44%) |
Sep 03, 2009 | 13.89 | 13.89 | 13.54 | 13.60 | 355,629 | -0.16(-1.17%) |
Sep 02, 2009 | 13.83 | 13.84 | 13.66 | 13.76 | 136,211 | +0.04(+0.26%) |
Sep 01, 2009 | 13.78 | 13.94 | 13.65 | 13.73 | 208,646 | -0.03(-0.22%) |
Aug 31, 2009 | 13.92 | 13.92 | 13.58 | 13.76 | 142,821 | +0.05(+0.35%) |
Aug 28, 2009 | 13.78 | 13.87 | 13.59 | 13.71 | 101,299 | +0.00(+0.00%) |
Aug 27, 2009 | 13.66 | 13.72 | 13.48 | 13.71 | 143,924 | +0.05(+0.39%) |
Aug 26, 2009 | 13.60 | 13.66 | 13.46 | 13.66 | 112,604 | +0.13(+0.97%) |
Aug 25, 2009 | 13.45 | 13.57 | 13.38 | 13.53 | 148,683 | +0.08(+0.57%) |
Aug 24, 2009 | 13.52 | 13.52 | 13.35 | 13.45 | 137,698 | +0.10(+0.76%) |
Aug 21, 2009 | 13.30 | 13.36 | 13.23 | 13.35 | 160,109 | +0.08(+0.58%) |
Aug 20, 2009 | 13.29 | 13.30 | 13.22 | 13.27 | 84,375 | +0.00(+0.00%) |
Aug 19, 2009 | 13.25 | 13.30 | 13.16 | 13.27 | 108,655 | +0.02(+0.13%) |
Aug 18, 2009 | 13.13 | 13.31 | 13.10 | 13.25 | 271,070 | +0.07(+0.54%) |
Aug 17, 2009 | 13.28 | 13.28 | 13.07 | 13.18 | 160,203 | -0.07(-0.49%) |
Aug 14, 2009 | 13.30 | 13.32 | 13.15 | 13.25 | 130,531 | +0.04(+0.27%) |
Aug 13, 2009 | 13.35 | 13.35 | 13.06 | 13.21 | 202,915 | -0.07(-0.49%) |
Aug 12, 2009 | 13.11 | 13.41 | 12.96 | 13.28 | 369,311 | +0.17(+1.27%) |
Aug 11, 2009 | 13.24 | 13.32 | 12.92 | 13.11 | 384,643 | -0.16(-1.21%) |
Aug 10, 2009 | 13.48 | 13.48 | 13.22 | 13.27 | 210,401 | -0.01(-0.05%) |
Aug 07, 2009 | 13.42 | 13.50 | 13.27 | 13.28 | 320,942 | -0.14(-1.06%) |
Aug 06, 2009 | 13.45 | 13.45 | 13.13 | 13.42 | 349,034 | +0.03(+0.22%) |
Aug 05, 2009 | 13.36 | 13.51 | 13.19 | 13.39 | 226,807 | -0.09(-0.66%) |
Aug 04, 2009 | 13.41 | 13.51 | 13.19 | 13.48 | 363,511 | +0.08(+0.58%) |
Aug 03, 2009 | 13.35 | 13.46 | 13.04 | 13.40 | 560,973 | +0.10(+0.76%) |
Jul 31, 2009 | 13.08 | 13.33 | 13.02 | 13.30 | 489,789 | -0.02(-0.13%) |
Jul 30, 2009 | 13.38 | 13.38 | 13.18 | 13.32 | 518,439 | -0.01(-0.09%) |
Jul 29, 2009 | 13.32 | 13.33 | 13.18 | 13.33 | 171,922 | +0.01(+0.09%) |
Jul 28, 2009 | 13.18 | 13.39 | 13.18 | 13.32 | 214,242 | +0.04(+0.27%) |
Jul 27, 2009 | 13.31 | 13.42 | 13.18 | 13.28 | 459,607 | +0.05(+0.36%) |
Jul 24, 2009 | 13.15 | 13.33 | 13.06 | 13.24 | 808 | +0.09(+0.68%) |
Jul 23, 2009 | 13.35 | 13.39 | 13.04 | 13.15 | 295,323 | -0.12(-0.94%) |
Jul 22, 2009 | 13.13 | 13.36 | 13.13 | 13.27 | 100,929 | -0.04(-0.31%) |
Jul 21, 2009 | 13.44 | 13.44 | 13.01 | 13.31 | 223,117 | -0.14(-1.06%) |
Jul 20, 2009 | 13.35 | 13.50 | 13.27 | 13.46 | 369,013 | +0.12(+0.89%) |
Jul 17, 2009 | 13.24 | 13.40 | 13.08 | 13.34 | 245,969 | +0.12(+0.94%) |
Jul 16, 2009 | 13.06 | 13.22 | 13.00 | 13.21 | 259,133 | +0.14(+1.04%) |
Jul 15, 2009 | 13.10 | 13.10 | 13.02 | 13.08 | 161,116 | +0.03(+0.23%) |
Jul 14, 2009 | 13.02 | 13.09 | 12.93 | 13.05 | 128,892 | +0.04(+0.27%) |
Jul 13, 2009 | 13.08 | 13.12 | 12.99 | 13.01 | 271,597 | -0.08(-0.64%) |
Jul 10, 2009 | 12.99 | 13.09 | 12.71 | 13.09 | 325,769 | +0.09(+0.69%) |
Jul 09, 2009 | 12.86 | 13.04 | 12.77 | 13.00 | 178,435 | +0.27(+2.10%) |
Jul 08, 2009 | 12.87 | 12.87 | 12.66 | 12.74 | 159,563 | -0.07(-0.51%) |
Jul 07, 2009 | 12.95 | 12.95 | 12.71 | 12.80 | 133,883 | -0.15(-1.19%) |
Jul 06, 2009 | 12.89 | 13.02 | 12.77 | 12.96 | 208,291 | +0.13(+1.02%) |
Jul 02, 2009 | 12.70 | 12.94 | 12.56 | 12.83 | 171,874 | -0.04(-0.28%) |
Jul 01, 2009 | 12.86 | 12.92 | 12.74 | 12.86 | 182,345 | +0.10(+0.74%) |
Jun 30, 2009 | 12.80 | 12.89 | 12.62 | 12.77 | 255,723 | -0.05(-0.37%) |
Jun 29, 2009 | 12.62 | 12.81 | 12.38 | 12.81 | 302,275 | +0.24(+1.89%) |
Jun 26, 2009 | 12.45 | 12.64 | 12.41 | 12.58 | 181,985 | +0.17(+1.34%) |
Jun 25, 2009 | 12.41 | 12.63 | 12.38 | 12.41 | 200,802 | +0.14(+1.16%) |
Jun 24, 2009 | 12.17 | 12.40 | 12.14 | 12.27 | 224,144 | +0.29(+2.43%) |
Jun 23, 2009 | 12.23 | 12.39 | 11.96 | 11.98 | 261,134 | -0.30(-2.47%) |
Jun 22, 2009 | 12.59 | 12.67 | 12.14 | 12.28 | 435,600 | -0.18(-1.48%) |
Jun 19, 2009 | 12.55 | 12.63 | 12.29 | 12.46 | 291,024 | -0.06(-0.47%) |
Jun 18, 2009 | 12.28 | 12.60 | 12.28 | 12.52 | 176,708 | +0.23(+1.88%) |
Jun 17, 2009 | 12.28 | 12.30 | 11.79 | 12.29 | 607,260 | -0.11(-0.91%) |
Jun 16, 2009 | 12.63 | 12.63 | 12.23 | 12.40 | 277,055 | -0.21(-1.65%) |
Jun 15, 2009 | 12.80 | 12.80 | 12.53 | 12.61 | 182,648 | -0.14(-1.12%) |
Jun 12, 2009 | 12.81 | 12.83 | 12.57 | 12.76 | 256,250 | +0.02(+0.14%) |
Jun 11, 2009 | 12.93 | 12.97 | 12.71 | 12.74 | 268,194 | -0.21(-1.61%) |
Jun 10, 2009 | 12.76 | 13.03 | 12.67 | 12.95 | 446,656 | +0.15(+1.21%) |
Jun 09, 2009 | 13.05 | 13.05 | 12.77 | 12.79 | 280,836 | -0.28(-2.14%) |
Jun 08, 2009 | 12.97 | 13.07 | 12.92 | 13.07 | 362,750 | +0.01(+0.05%) |
Jun 05, 2009 | 13.06 | 13.11 | 12.71 | 13.06 | 981,166 | +0.24(+1.85%) |
Jun 04, 2009 | 12.77 | 12.98 | 12.65 | 12.83 | 879,689 | +0.12(+0.98%) |
Jun 03, 2009 | 12.94 | 12.94 | 12.54 | 12.70 | 514,344 | -0.21(-1.61%) |
Jun 02, 2009 | 12.64 | 12.91 | 12.51 | 12.91 | 599,451 | +0.14(+1.12%) |