Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.94 | 11.00 | 10.70 | 10.94 | 11,700 | -0.06(-0.55%) |
May 27, 2010 | 11.21 | 11.21 | 10.70 | 11.00 | 17,048 | +0.18(+1.66%) |
May 26, 2010 | 10.95 | 11.08 | 10.82 | 10.82 | 19,048 | -0.07(-0.64%) |
May 25, 2010 | 10.88 | 10.89 | 10.49 | 10.89 | 52,760 | +0.01(+0.09%) |
May 24, 2010 | 11.00 | 11.06 | 10.85 | 10.88 | 16,950 | -0.10(-0.91%) |
May 21, 2010 | 11.08 | 11.75 | 10.60 | 10.98 | 40,490 | -0.02(-0.18%) |
May 20, 2010 | 11.10 | 11.45 | 10.95 | 11.00 | 68,873 | -0.13(-1.17%) |
May 19, 2010 | 10.95 | 11.39 | 10.95 | 11.13 | 35,647 | +0.18(+1.64%) |
May 18, 2010 | 11.00 | 11.46 | 10.88 | 10.95 | 56,996 | -0.11(-0.99%) |
May 17, 2010 | 10.64 | 11.34 | 10.64 | 11.06 | 39,875 | +0.49(+4.64%) |
May 14, 2010 | 10.57 | 10.59 | 9.780 | 10.57 | 28,568 | +0.40(+3.93%) |
May 13, 2010 | 10.63 | 10.63 | 10.02 | 10.17 | 41,306 | -0.42(-3.97%) |
May 12, 2010 | 10.60 | 10.68 | 10.40 | 10.59 | 29,204 | -0.05(-0.47%) |
May 11, 2010 | 10.76 | 10.78 | 10.58 | 10.64 | 21,249 | -0.36(-3.27%) |
May 10, 2010 | 10.95 | 11.02 | 10.95 | 11.00 | 18,413 | +0.00(+0.00%) |
May 07, 2010 | 11.00 | 11.24 | 10.96 | 11.00 | 51,900 | -0.01(-0.09%) |
May 06, 2010 | 11.03 | 11.55 | 11.00 | 11.01 | 41,190 | -0.24(-2.13%) |
May 05, 2010 | 11.55 | 11.56 | 11.15 | 11.25 | 27,287 | -0.76(-6.33%) |
May 04, 2010 | 12.18 | 12.18 | 12.00 | 12.01 | 69,304 | -0.14(-1.15%) |
May 03, 2010 | 12.25 | 12.30 | 11.97 | 12.15 | 48,971 | -0.11(-0.90%) |
Apr 30, 2010 | 12.35 | 12.36 | 12.16 | 12.26 | 12,500 | -0.04(-0.33%) |
Apr 29, 2010 | 12.14 | 12.30 | 12.09 | 12.30 | 8,900 | +0.10(+0.82%) |
Apr 28, 2010 | 12.18 | 12.30 | 11.98 | 12.20 | 189,549 | -0.01(-0.08%) |
Apr 27, 2010 | 12.26 | 12.30 | 12.20 | 12.21 | 22,663 | -0.07(-0.57%) |
Apr 26, 2010 | 12.48 | 12.67 | 12.11 | 12.28 | 53,355 | -0.46(-3.61%) |
Apr 23, 2010 | 12.86 | 12.99 | 12.51 | 12.74 | 41,178 | -0.27(-2.08%) |
Apr 22, 2010 | 13.05 | 13.15 | 12.50 | 13.01 | 84,530 | -0.09(-0.69%) |
Apr 21, 2010 | 13.15 | 13.28 | 13.00 | 13.10 | 20,756 | -0.11(-0.83%) |
Apr 20, 2010 | 13.00 | 13.21 | 12.99 | 13.21 | 51,471 | +0.32(+2.48%) |
Apr 19, 2010 | 12.90 | 12.90 | 12.30 | 12.89 | 21,940 | -0.14(-1.07%) |
Apr 16, 2010 | 13.04 | 13.23 | 12.96 | 13.03 | 23,870 | -0.01(-0.08%) |
Apr 15, 2010 | 12.62 | 13.38 | 12.62 | 13.04 | 318,940 | +0.29(+2.27%) |
Apr 14, 2010 | 12.91 | 12.95 | 12.50 | 12.75 | 38,841 | +0.01(+0.08%) |
Apr 13, 2010 | 11.75 | 12.75 | 11.57 | 12.74 | 151,297 | +0.88(+7.42%) |
Apr 12, 2010 | 11.94 | 11.95 | 11.73 | 11.86 | 27,947 | -0.01(-0.08%) |
Apr 09, 2010 | 11.71 | 11.96 | 11.71 | 11.87 | 28,570 | +0.16(+1.37%) |
Apr 08, 2010 | 11.56 | 11.82 | 11.56 | 11.71 | 51,074 | -0.04(-0.34%) |
Apr 07, 2010 | 11.52 | 11.77 | 11.51 | 11.75 | 34,654 | +0.32(+2.80%) |
Apr 06, 2010 | 11.32 | 11.45 | 11.13 | 11.43 | 28,063 | +0.03(+0.26%) |
Apr 05, 2010 | 11.11 | 11.40 | 10.84 | 11.40 | 31,984 | +0.33(+2.98%) |
Apr 01, 2010 | 10.68 | 11.07 | 11.07 | 11.07 | 45,500 | +0.34(+3.17%) |
Mar 31, 2010 | 10.73 | 10.90 | 10.26 | 10.73 | 57,827 | -0.16(-1.47%) |
Mar 30, 2010 | 10.70 | 11.13 | 10.12 | 10.89 | 106,860 | +0.01(+0.09%) |
Mar 29, 2010 | 11.37 | 11.40 | 10.54 | 10.88 | 56,441 | -0.54(-4.73%) |
Mar 26, 2010 | 11.75 | 11.75 | 11.42 | 11.42 | 109,104 | -0.33(-2.81%) |
Mar 25, 2010 | 11.77 | 11.84 | 11.66 | 11.75 | 202,187 | -0.06(-0.51%) |
Mar 24, 2010 | 11.86 | 11.86 | 11.64 | 11.81 | 72,529 | -0.05(-0.42%) |
Mar 23, 2010 | 11.90 | 11.98 | 11.79 | 11.86 | 36,869 | -0.13(-1.08%) |
Mar 22, 2010 | 12.08 | 12.50 | 11.69 | 11.99 | 38,151 | -0.27(-2.20%) |
Mar 19, 2010 | 11.89 | 12.37 | 11.69 | 12.26 | 47,022 | +0.46(+3.90%) |
Mar 18, 2010 | 12.45 | 12.59 | 11.66 | 11.80 | 85,397 | -0.96(-7.52%) |
Mar 17, 2010 | 13.50 | 13.50 | 12.36 | 12.76 | 76,352 | -0.66(-4.92%) |
Mar 16, 2010 | 13.58 | 13.66 | 13.42 | 13.42 | 22,330 | -0.21(-1.54%) |
Mar 15, 2010 | 13.59 | 13.64 | 13.46 | 13.63 | 63,650 | -0.33(-2.36%) |
Mar 12, 2010 | 14.06 | 14.13 | 13.74 | 13.96 | 24,350 | -0.09(-0.64%) |
Mar 11, 2010 | 14.15 | 14.20 | 13.92 | 14.05 | 52,333 | -0.19(-1.33%) |
Mar 10, 2010 | 14.50 | 14.50 | 14.01 | 14.24 | 50,395 | -0.16(-1.11%) |
Mar 09, 2010 | 14.52 | 14.71 | 14.39 | 14.40 | 54,722 | -0.21(-1.44%) |
Mar 08, 2010 | 14.62 | 14.85 | 14.50 | 14.61 | 33,965 | +0.06(+0.41%) |
Mar 05, 2010 | 14.75 | 14.76 | 14.50 | 14.55 | 50,300 | -0.05(-0.34%) |
Mar 04, 2010 | 14.84 | 14.87 | 14.43 | 14.60 | 36,132 | -0.19(-1.28%) |
Mar 03, 2010 | 14.84 | 14.93 | 14.71 | 14.79 | 22,631 | -0.11(-0.74%) |
Mar 02, 2010 | 15.00 | 15.00 | 14.82 | 14.90 | 9,900 | -0.10(-0.67%) |
Mar 01, 2010 | 15.61 | 15.61 | 14.93 | 15.00 | 26,418 | +0.09(+0.60%) |
Feb 26, 2010 | 15.00 | 15.22 | 14.90 | 14.91 | 17,606 | +0.02(+0.13%) |
Feb 25, 2010 | 14.96 | 15.01 | 14.76 | 14.89 | 7,538 | -0.11(-0.73%) |
Feb 24, 2010 | 15.08 | 15.08 | 14.95 | 15.00 | 394,900 | -0.03(-0.20%) |
Feb 23, 2010 | 15.00 | 15.05 | 14.98 | 15.03 | 25,058 | -0.02(-0.13%) |
Feb 22, 2010 | 15.11 | 15.25 | 15.00 | 15.05 | 97,794 | -0.05(-0.33%) |
Feb 19, 2010 | 15.17 | 15.18 | 15.05 | 15.10 | 13,736 | -0.06(-0.40%) |
Feb 18, 2010 | 15.25 | 15.30 | 15.06 | 15.16 | 16,365 | -0.20(-1.30%) |
Feb 17, 2010 | 15.45 | 15.45 | 15.20 | 15.36 | 6,900 | +0.02(+0.13%) |
Feb 16, 2010 | 15.35 | 15.38 | 15.04 | 15.34 | 208,320 | +0.28(+1.86%) |
Feb 12, 2010 | 15.23 | 15.06 | 15.06 | 15.06 | 91,000 | -0.17(-1.15%) |
Feb 11, 2010 | 15.19 | 15.37 | 15.04 | 15.23 | 177,550 | +0.12(+0.83%) |
Feb 10, 2010 | 15.00 | 15.19 | 15.00 | 15.11 | 176,321 | +0.11(+0.73%) |
Feb 09, 2010 | 15.00 | 15.25 | 14.98 | 15.00 | 282,637 | -0.03(-0.20%) |
Feb 08, 2010 | 15.13 | 15.20 | 14.94 | 15.03 | 264,286 | +0.08(+0.54%) |
Feb 05, 2010 | 15.19 | 15.22 | 14.95 | 14.95 | 78,825 | -0.18(-1.19%) |
Feb 04, 2010 | 15.17 | 15.19 | 15.00 | 15.13 | 17,897 | -0.13(-0.85%) |
Feb 03, 2010 | 15.19 | 15.33 | 15.14 | 15.26 | 6,257 | +0.10(+0.66%) |
Feb 02, 2010 | 15.41 | 15.42 | 15.04 | 15.16 | 19,514 | -0.29(-1.88%) |
Feb 01, 2010 | 15.30 | 15.49 | 15.16 | 15.45 | 26,508 | +0.08(+0.52%) |
Jan 29, 2010 | 15.10 | 15.37 | 15.10 | 15.37 | 28,475 | +0.27(+1.79%) |
Jan 28, 2010 | 15.21 | 15.35 | 15.00 | 15.10 | 51,770 | -0.12(-0.79%) |
Jan 27, 2010 | 14.99 | 15.28 | 14.99 | 15.22 | 63,691 | -0.08(-0.52%) |
Jan 26, 2010 | 15.00 | 15.30 | 14.93 | 15.30 | 45,400 | +0.30(+2.00%) |
Jan 25, 2010 | 15.25 | 15.26 | 14.99 | 15.00 | 45,400 | -0.05(-0.33%) |
Jan 22, 2010 | 15.01 | 15.10 | 14.95 | 15.05 | 40,950 | +0.00(+0.00%) |
Jan 21, 2010 | 15.05 | 15.10 | 14.72 | 15.05 | 46,707 | +0.00(+0.00%) |
Jan 20, 2010 | 15.00 | 15.15 | 14.98 | 15.05 | 26,028 | -0.02(-0.13%) |
Jan 19, 2010 | 14.94 | 15.11 | 14.92 | 15.07 | 10,998 | -0.09(-0.59%) |
Jan 15, 2010 | 15.29 | 15.16 | 15.16 | 15.16 | 30,300 | +0.06(+0.40%) |
Jan 14, 2010 | 15.08 | 15.35 | 14.99 | 15.10 | 21,647 | +0.04(+0.27%) |
Jan 13, 2010 | 15.16 | 15.31 | 15.01 | 15.06 | 23,300 | -0.19(-1.25%) |
Jan 12, 2010 | 14.88 | 15.25 | 14.74 | 15.25 | 115,975 | +0.19(+1.26%) |
Jan 11, 2010 | 15.15 | 15.15 | 14.81 | 15.06 | 14,573 | -0.32(-2.08%) |
Jan 08, 2010 | 14.61 | 15.38 | 13.06 | 15.38 | 38,120 | +0.37(+2.47%) |
Jan 07, 2010 | 15.00 | 15.06 | 14.70 | 15.01 | 30,043 | -0.21(-1.38%) |
Jan 06, 2010 | 15.25 | 15.34 | 14.81 | 15.22 | 19,550 | +0.02(+0.13%) |
Jan 05, 2010 | 15.05 | 15.95 | 14.87 | 15.20 | 124,045 | +0.02(+0.13%) |
Jan 04, 2010 | 14.91 | 15.23 | 14.67 | 15.18 | 113,270 | +0.15(+1.00%) |
Dec 31, 2009 | 15.00 | 15.03 | 15.03 | 15.03 | 18,500 | +0.00(+0.00%) |
Dec 30, 2009 | 15.21 | 15.34 | 14.93 | 15.03 | 8,890 | -0.21(-1.38%) |
Dec 29, 2009 | 15.20 | 15.50 | 14.98 | 15.24 | 16,185 | +0.04(+0.26%) |
Dec 28, 2009 | 15.35 | 15.35 | 14.78 | 15.20 | 12,575 | +0.09(+0.60%) |
Dec 24, 2009 | 15.05 | 15.34 | 14.99 | 15.11 | 3,400 | +0.23(+1.55%) |
Dec 23, 2009 | 14.88 | 15.50 | 14.47 | 14.88 | 55,717 | -0.12(-0.80%) |
Dec 22, 2009 | 14.87 | 15.14 | 14.80 | 15.00 | 29,562 | +0.00(+0.00%) |
Dec 21, 2009 | 14.99 | 15.20 | 14.46 | 15.00 | 131,293 | -0.15(-0.99%) |
Dec 18, 2009 | 14.09 | 31.32 | 14.09 | 15.15 | 60,827 | +1.01(+7.14%) |
Dec 17, 2009 | 14.50 | 14.65 | 14.04 | 14.14 | 15,604 | -0.52(-3.55%) |
Dec 16, 2009 | 14.98 | 15.03 | 14.66 | 14.66 | 2,646 | -0.14(-0.95%) |
Dec 15, 2009 | 15.09 | 15.09 | 14.68 | 14.80 | 10,034 | -0.30(-1.99%) |
Dec 14, 2009 | 15.01 | 15.11 | 14.99 | 15.10 | 16,601 | +0.10(+0.67%) |
Dec 11, 2009 | 14.99 | 15.09 | 14.98 | 15.00 | 10,164 | +0.00(+0.00%) |
Dec 10, 2009 | 15.24 | 15.24 | 14.83 | 15.00 | 28,734 | +0.00(+0.00%) |
Dec 09, 2009 | 14.98 | 15.48 | 14.90 | 15.00 | 33,636 | +0.00(+0.00%) |
Dec 08, 2009 | 15.00 | 15.20 | 14.90 | 15.00 | 20,491 | -0.10(-0.66%) |
Dec 07, 2009 | 15.00 | 15.27 | 15.00 | 15.10 | 108,165 | -0.20(-1.31%) |
Dec 04, 2009 | 15.20 | 15.45 | 15.06 | 15.30 | 10,460 | +0.25(+1.66%) |
Dec 03, 2009 | 15.17 | 15.20 | 15.00 | 15.05 | 46,300 | -0.14(-0.92%) |
Dec 02, 2009 | 15.21 | 15.22 | 15.00 | 15.19 | 12,381 | +0.01(+0.07%) |
Dec 01, 2009 | 15.24 | 15.29 | 15.10 | 15.18 | 2,700 | -0.04(-0.26%) |
Nov 30, 2009 | 15.35 | 15.35 | 14.85 | 15.22 | 8,690 | +0.12(+0.79%) |
Nov 27, 2009 | 15.53 | 15.53 | 15.01 | 15.10 | 2,150 | -0.67(-4.25%) |
Nov 25, 2009 | 15.96 | 15.96 | 15.62 | 15.77 | 19,197 | -0.13(-0.82%) |
Nov 24, 2009 | 15.94 | 15.99 | 15.80 | 15.90 | 58,267 | -0.05(-0.31%) |
Nov 23, 2009 | 16.00 | 16.15 | 15.88 | 15.95 | 23,430 | -0.05(-0.31%) |
Nov 20, 2009 | 15.95 | 16.14 | 15.91 | 16.00 | 1,278 | -0.14(-0.87%) |
Nov 19, 2009 | 15.64 | 16.49 | 15.16 | 16.14 | 44,565 | +0.41(+2.61%) |
Nov 18, 2009 | 15.80 | 15.88 | 15.42 | 15.73 | 11,558 | -0.07(-0.44%) |
Nov 17, 2009 | 15.71 | 15.87 | 15.28 | 15.80 | 19,931 | -0.09(-0.57%) |
Nov 16, 2009 | 15.72 | 15.90 | 15.55 | 15.89 | 10,241 | +0.13(+0.82%) |
Nov 13, 2009 | 15.32 | 15.80 | 15.32 | 15.76 | 13,863 | +0.17(+1.09%) |
Nov 12, 2009 | 15.11 | 15.63 | 14.99 | 15.59 | 14,215 | +0.48(+3.18%) |
Nov 11, 2009 | 15.20 | 15.20 | 14.96 | 15.11 | 21,159 | -0.08(-0.53%) |
Nov 10, 2009 | 15.05 | 15.20 | 14.73 | 15.19 | 9,300 | +0.10(+0.66%) |
Nov 09, 2009 | 14.97 | 15.18 | 14.52 | 15.09 | 44,472 | +0.17(+1.14%) |
Nov 06, 2009 | 14.93 | 14.96 | 14.26 | 14.92 | 32,700 | -0.10(-0.67%) |
Nov 05, 2009 | 14.70 | 15.15 | 14.63 | 15.02 | 29,315 | +0.20(+1.35%) |
Nov 04, 2009 | 14.64 | 15.18 | 14.44 | 14.82 | 60,438 | +0.46(+3.20%) |
Nov 03, 2009 | 13.52 | 14.45 | 13.41 | 14.36 | 50,883 | +0.83(+6.13%) |
Nov 02, 2009 | 13.90 | 13.90 | 13.29 | 13.53 | 33,122 | -0.15(-1.10%) |
Oct 30, 2009 | 14.25 | 14.25 | 13.68 | 13.68 | 29,754 | -0.52(-3.66%) |
Oct 29, 2009 | 13.51 | 14.31 | 13.46 | 14.20 | 34,392 | +0.69(+5.11%) |
Oct 28, 2009 | 13.50 | 13.65 | 12.98 | 13.51 | 116,774 | +0.00(+0.00%) |
Oct 27, 2009 | 14.10 | 14.15 | 11.59 | 13.51 | 339,475 | -0.65(-4.59%) |
Oct 26, 2009 | 15.65 | 16.00 | 13.93 | 14.16 | 107,945 | -1.49(-9.52%) |
Oct 23, 2009 | 15.44 | 15.76 | 15.34 | 15.65 | 35,420 | -0.20(-1.26%) |
Oct 22, 2009 | 16.08 | 16.08 | 15.00 | 15.85 | 97,038 | -0.23(-1.43%) |
Oct 21, 2009 | 16.97 | 16.97 | 15.84 | 16.08 | 80,248 | -0.77(-4.57%) |
Oct 20, 2009 | 16.95 | 16.99 | 16.85 | 16.85 | 71,548 | -0.03(-0.18%) |
Oct 19, 2009 | 16.83 | 17.25 | 16.50 | 16.88 | 113,080 | +0.18(+1.08%) |
Oct 16, 2009 | 15.80 | 16.74 | 15.64 | 16.70 | 145,214 | +1.20(+7.76%) |
Oct 15, 2009 | 15.30 | 15.96 | 15.20 | 15.50 | 70,784 | +0.20(+1.29%) |
Oct 14, 2009 | 15.15 | 15.40 | 15.01 | 15.30 | 49,535 | +0.29(+1.93%) |
Oct 13, 2009 | 14.92 | 15.06 | 14.92 | 15.01 | 18,552 | +0.09(+0.60%) |
Oct 12, 2009 | 15.05 | 15.15 | 14.87 | 14.92 | 51,504 | -0.06(-0.40%) |
Oct 09, 2009 | 15.43 | 15.48 | 14.89 | 14.98 | 112,392 | -0.44(-2.85%) |
Oct 08, 2009 | 15.70 | 15.70 | 15.30 | 15.42 | 32,245 | -0.14(-0.90%) |
Oct 07, 2009 | 15.47 | 15.72 | 15.45 | 15.56 | 25,787 | +0.18(+1.17%) |
Oct 06, 2009 | 15.72 | 16.00 | 15.21 | 15.38 | 79,325 | -0.13(-0.84%) |
Oct 05, 2009 | 15.60 | 15.94 | 15.06 | 15.51 | 83,179 | -0.24(-1.52%) |
Oct 02, 2009 | 15.75 | 15.99 | 15.60 | 15.75 | 108,721 | -0.07(-0.44%) |
Oct 01, 2009 | 16.00 | 16.00 | 15.76 | 15.82 | 59,691 | -0.16(-1.00%) |
Sep 30, 2009 | 16.45 | 16.50 | 15.88 | 15.98 | 104,720 | -0.02(-0.12%) |
Sep 29, 2009 | 14.86 | 16.50 | 14.65 | 16.00 | 491,032 | +0.90(+5.95%) |
Sep 28, 2009 | 14.89 | 15.29 | 14.82 | 15.10 | 39,687 | +0.14(+0.94%) |
Sep 25, 2009 | 15.73 | 15.73 | 14.94 | 14.96 | 32,954 | -0.92(-5.79%) |
Sep 24, 2009 | 15.52 | 15.88 | 14.76 | 15.88 | 96,817 | +0.22(+1.40%) |
Sep 23, 2009 | 15.92 | 15.97 | 15.55 | 15.66 | 39,947 | -0.29(-1.82%) |
Sep 22, 2009 | 15.91 | 16.00 | 15.22 | 15.95 | 89,297 | +0.63(+4.11%) |
Sep 21, 2009 | 15.20 | 15.50 | 15.04 | 15.32 | 38,026 | +0.31(+2.07%) |
Sep 18, 2009 | 15.23 | 15.25 | 14.83 | 15.01 | 47,088 | -0.02(-0.13%) |
Sep 17, 2009 | 15.35 | 15.42 | 15.00 | 15.03 | 22,981 | -0.26(-1.70%) |
Sep 16, 2009 | 15.35 | 15.35 | 15.00 | 15.29 | 44,861 | -0.06(-0.39%) |
Sep 15, 2009 | 15.23 | 15.65 | 15.04 | 15.35 | 21,694 | +0.20(+1.32%) |
Sep 14, 2009 | 14.92 | 15.20 | 14.90 | 15.15 | 108,002 | +0.27(+1.81%) |
Sep 11, 2009 | 14.75 | 15.09 | 14.75 | 14.88 | 15,498 | -0.17(-1.13%) |
Sep 10, 2009 | 15.06 | 15.31 | 14.98 | 15.05 | 44,156 | -0.03(-0.20%) |
Sep 09, 2009 | 15.00 | 15.22 | 14.85 | 15.08 | 37,164 | -0.25(-1.63%) |
Sep 08, 2009 | 15.42 | 15.88 | 15.03 | 15.33 | 21,176 | +0.26(+1.73%) |
Sep 04, 2009 | 15.00 | 15.10 | 14.86 | 15.07 | 36,011 | +0.07(+0.47%) |
Sep 03, 2009 | 15.00 | 15.13 | 14.68 | 15.00 | 21,683 | -0.12(-0.79%) |
Sep 02, 2009 | 14.90 | 15.15 | 14.70 | 15.12 | 60,816 | +0.12(+0.80%) |
Sep 01, 2009 | 15.15 | 15.15 | 14.90 | 15.00 | 43,634 | -0.01(-0.07%) |
Aug 31, 2009 | 14.70 | 15.05 | 14.66 | 15.01 | 56,357 | -0.24(-1.57%) |
Aug 28, 2009 | 15.15 | 15.56 | 14.79 | 15.25 | 29,468 | +0.10(+0.66%) |
Aug 27, 2009 | 14.93 | 15.15 | 14.64 | 15.15 | 14,956 | -0.08(-0.55%) |
Aug 26, 2009 | 15.44 | 15.56 | 15.10 | 15.23 | 25,745 | -0.15(-0.95%) |
Aug 25, 2009 | 15.12 | 15.39 | 14.74 | 15.38 | 30,515 | +0.26(+1.72%) |
Aug 24, 2009 | 15.78 | 15.81 | 14.78 | 15.12 | 30,664 | -0.43(-2.75%) |
Aug 21, 2009 | 15.30 | 16.00 | 15.14 | 15.55 | 90,067 | +0.55(+3.65%) |
Aug 20, 2009 | 14.49 | 15.00 | 14.16 | 15.00 | 16,090 | +0.60(+4.17%) |
Aug 19, 2009 | 14.49 | 14.50 | 14.30 | 14.40 | 2,560 | -0.10(-0.69%) |
Aug 18, 2009 | 14.22 | 14.60 | 14.11 | 14.50 | 9,731 | +0.37(+2.62%) |
Aug 17, 2009 | 14.29 | 14.29 | 13.81 | 14.13 | 10,249 | -0.54(-3.68%) |
Aug 14, 2009 | 14.60 | 14.97 | 14.26 | 14.67 | 33,860 | +0.32(+2.23%) |
Aug 13, 2009 | 13.90 | 14.37 | 13.77 | 14.35 | 15,137 | +0.15(+1.06%) |
Aug 12, 2009 | 13.86 | 14.37 | 13.86 | 14.20 | 5,339 | +0.20(+1.43%) |
Aug 11, 2009 | 14.06 | 14.43 | 13.87 | 14.00 | 16,469 | -0.20(-1.41%) |
Aug 10, 2009 | 15.50 | 15.50 | 13.69 | 14.20 | 70,468 | -1.30(-8.39%) |
Aug 07, 2009 | 12.60 | 15.83 | 12.60 | 15.50 | 259,356 | +2.76(+21.66%) |
Aug 06, 2009 | 13.04 | 13.07 | 12.62 | 12.74 | 8,212 | -0.41(-3.12%) |
Aug 05, 2009 | 12.63 | 13.20 | 12.63 | 13.15 | 69,824 | +0.70(+5.62%) |
Aug 04, 2009 | 11.95 | 12.50 | 11.06 | 12.45 | 23,100 | +0.42(+3.49%) |
Aug 03, 2009 | 12.75 | 12.77 | 12.03 | 12.03 | 8,516 | -0.72(-5.65%) |
Jul 31, 2009 | 12.81 | 12.93 | 12.75 | 12.75 | 8,146 | -0.07(-0.55%) |
Jul 30, 2009 | 13.01 | 13.01 | 12.71 | 12.82 | 7,966 | -0.18(-1.38%) |
Jul 29, 2009 | 13.00 | 13.13 | 12.61 | 13.00 | 14,744 | -0.11(-0.84%) |
Jul 28, 2009 | 12.35 | 13.30 | 12.35 | 13.11 | 11,992 | +0.62(+4.96%) |
Jul 27, 2009 | 12.67 | 12.67 | 12.15 | 12.49 | 7,347 | -0.07(-0.56%) |
Jul 24, 2009 | 13.15 | 13.15 | 12.05 | 12.56 | 14,309 | -0.39(-3.01%) |
Jul 23, 2009 | 12.93 | 13.39 | 12.20 | 12.95 | 18,190 | +0.03(+0.23%) |
Jul 22, 2009 | 12.78 | 13.10 | 12.65 | 12.92 | 76,657 | -0.18(-1.37%) |
Jul 21, 2009 | 11.34 | 13.10 | 11.19 | 13.10 | 175,233 | +1.67(+14.61%) |
Jul 20, 2009 | 10.80 | 11.45 | 10.41 | 11.43 | 98,614 | +0.76(+7.12%) |
Jul 17, 2009 | 10.21 | 10.67 | 9.990 | 10.67 | 13,226 | +0.40(+3.89%) |
Jul 16, 2009 | 10.03 | 10.35 | 10.03 | 10.27 | 28,384 | +0.07(+0.69%) |
Jul 15, 2009 | 9.910 | 10.47 | 9.850 | 10.20 | 8,368 | +0.45(+4.62%) |
Jul 14, 2009 | 9.770 | 9.940 | 9.600 | 9.750 | 8,740 | -0.03(-0.30%) |
Jul 13, 2009 | 9.420 | 9.779 | 9.420 | 9.779 | 12,973 | +0.23(+2.40%) |
Jul 10, 2009 | 8.890 | 9.550 | 8.890 | 9.550 | 19,988 | +0.39(+4.26%) |
Jul 09, 2009 | 8.800 | 9.300 | 8.500 | 9.160 | 14,705 | +0.31(+3.50%) |
Jul 08, 2009 | 8.800 | 8.875 | 8.600 | 8.850 | 8,131 | +0.25(+2.91%) |
Jul 07, 2009 | 8.500 | 8.670 | 8.500 | 8.600 | 3,800 | -0.10(-1.15%) |
Jul 06, 2009 | 8.740 | 8.740 | 8.390 | 8.700 | 8,847 | -0.49(-5.33%) |
Jul 02, 2009 | 9.150 | 9.270 | 9.110 | 9.190 | 6,923 | +0.01(+0.11%) |
Jul 01, 2009 | 9.050 | 9.220 | 9.050 | 9.180 | 45,138 | +0.18(+2.00%) |
Jun 30, 2009 | 9.170 | 9.170 | 8.390 | 9.000 | 53,767 | -0.20(-2.17%) |
Jun 29, 2009 | 8.820 | 9.450 | 8.640 | 9.200 | 29,862 | +0.20(+2.22%) |
Jun 26, 2009 | 8.360 | 9.000 | 8.250 | 9.000 | 12,993 | +0.83(+10.16%) |
Jun 25, 2009 | 8.090 | 8.320 | 8.000 | 8.170 | 2,330 | +0.18(+2.25%) |
Jun 24, 2009 | 7.936 | 8.140 | 7.884 | 7.990 | 2,130 | +0.07(+0.88%) |
Jun 23, 2009 | 7.970 | 7.970 | 7.740 | 7.920 | 4,946 | -0.05(-0.63%) |
Jun 22, 2009 | 8.280 | 8.320 | 7.960 | 7.970 | 2,900 | -0.48(-5.68%) |
Jun 19, 2009 | 8.630 | 8.630 | 8.280 | 8.450 | 2,100 | -0.01(-0.12%) |
Jun 18, 2009 | 8.950 | 9.290 | 8.460 | 8.460 | 19,550 | -0.24(-2.76%) |
Jun 17, 2009 | 7.950 | 9.000 | 7.800 | 8.700 | 28,205 | +0.81(+10.27%) |
Jun 16, 2009 | 7.710 | 8.040 | 7.570 | 7.890 | 5,873 | +0.09(+1.15%) |
Jun 15, 2009 | 7.880 | 8.140 | 7.400 | 7.800 | 23,633 | -0.30(-3.70%) |
Jun 12, 2009 | 8.190 | 8.300 | 8.040 | 8.100 | 32,120 | -0.25(-2.99%) |
Jun 11, 2009 | 8.300 | 8.660 | 8.160 | 8.350 | 667,163 | +0.05(+0.60%) |
Jun 10, 2009 | 8.070 | 8.850 | 8.070 | 8.300 | 22,890 | +0.15(+1.84%) |
Jun 09, 2009 | 8.230 | 8.320 | 8.020 | 8.150 | 32,676 | -0.14(-1.69%) |
Jun 08, 2009 | 8.340 | 8.470 | 8.230 | 8.290 | 35,040 | -0.22(-2.59%) |
Jun 05, 2009 | 8.360 | 8.810 | 8.250 | 8.510 | 15,628 | +0.18(+2.16%) |
Jun 04, 2009 | 8.200 | 8.470 | 8.172 | 8.330 | 30,633 | +0.13(+1.59%) |
Jun 03, 2009 | 8.350 | 8.370 | 8.120 | 8.200 | 1,946 | -0.12(-1.44%) |
Jun 02, 2009 | 8.110 | 8.530 | 8.110 | 8.320 | 11,050 | +0.03(+0.36%) |