Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.53 | 13.87 | 13.36 | 13.53 | 5,538 | +0.07(+0.55%) |
Jun 29, 2010 | 14.07 | 14.28 | 13.34 | 13.46 | 873,566 | -1.16(-7.91%) |
Jun 25, 2010 | 14.61 | 14.95 | 14.36 | 14.61 | 1,853,771 | -0.18(-1.23%) |
Jun 24, 2010 | 14.79 | 15.07 | 14.73 | 14.79 | 294 | -0.16(-1.05%) |
Jun 23, 2010 | 14.86 | 15.15 | 14.69 | 14.95 | 792,808 | +0.12(+0.78%) |
Jun 22, 2010 | 14.83 | 15.50 | 14.80 | 14.83 | 1,445 | -0.31(-2.02%) |
Jun 21, 2010 | 15.32 | 15.58 | 15.02 | 15.14 | 211,893 | +0.05(+0.33%) |
Jun 18, 2010 | 15.09 | 15.35 | 15.03 | 15.09 | 391,609 | -0.12(-0.76%) |
Jun 17, 2010 | 15.21 | 15.33 | 14.92 | 15.21 | 281 | +0.03(+0.22%) |
Jun 16, 2010 | 15.33 | 15.40 | 15.15 | 15.17 | 209,134 | -0.31(-1.97%) |
Jun 15, 2010 | 15.48 | 15.53 | 15.07 | 15.48 | 2,513 | +0.53(+3.53%) |
Jun 14, 2010 | 15.04 | 15.32 | 14.83 | 14.95 | 452,648 | +0.02(+0.17%) |
Jun 11, 2010 | 14.69 | 14.92 | 14.59 | 14.92 | 252,983 | +0.03(+0.22%) |
Jun 10, 2010 | 14.89 | 14.89 | 14.54 | 14.89 | 2,335 | +0.51(+3.56%) |
Jun 09, 2010 | 14.67 | 14.86 | 14.31 | 14.38 | 435,836 | -0.13(-0.91%) |
Jun 08, 2010 | 14.38 | 14.74 | 14.27 | 14.51 | 486,709 | +0.16(+1.09%) |
Jun 07, 2010 | 14.77 | 14.83 | 14.34 | 14.36 | 407,687 | -0.32(-2.19%) |
Jun 04, 2010 | 14.68 | 15.30 | 14.61 | 14.68 | 481,400 | -0.83(-5.32%) |
Jun 03, 2010 | 15.50 | 15.59 | 15.19 | 15.50 | 383,042 | +0.39(+2.57%) |
Jun 02, 2010 | 15.11 | 15.25 | 14.87 | 15.11 | 505,907 | +0.24(+1.61%) |
Jun 01, 2010 | 14.88 | 15.56 | 14.87 | 14.88 | 2,038 | -0.58(-3.74%) |
May 28, 2010 | 15.45 | 15.76 | 15.27 | 15.45 | 240,731 | -0.32(-2.04%) |
May 27, 2010 | 15.42 | 15.79 | 15.38 | 15.78 | 401,984 | +0.71(+4.71%) |
May 26, 2010 | 15.07 | 15.41 | 14.87 | 15.07 | 2,044 | +0.31(+2.07%) |
May 25, 2010 | 14.60 | 14.87 | 14.47 | 14.76 | 856,917 | -0.27(-1.80%) |
May 24, 2010 | 15.01 | 15.19 | 14.85 | 15.03 | 533,543 | -0.03(-0.22%) |
May 21, 2010 | 14.60 | 15.15 | 14.24 | 15.06 | 1,033,759 | +0.11(+0.71%) |
May 20, 2010 | 15.09 | 15.56 | 14.94 | 14.96 | 678,032 | -1.24(-7.66%) |
May 19, 2010 | 16.52 | 16.75 | 15.90 | 16.20 | 333,797 | -0.44(-2.62%) |
May 18, 2010 | 17.46 | 17.50 | 16.58 | 16.63 | 391,677 | -0.62(-3.57%) |
May 17, 2010 | 17.18 | 17.38 | 16.55 | 17.25 | 587,660 | +0.16(+0.91%) |
May 14, 2010 | 17.09 | 17.18 | 16.79 | 17.09 | 669,165 | -0.14(-0.81%) |
May 13, 2010 | 17.24 | 17.39 | 16.95 | 17.23 | 585,751 | -0.05(-0.29%) |
May 12, 2010 | 16.52 | 17.41 | 16.52 | 17.28 | 1,031,213 | +0.86(+5.26%) |
May 11, 2010 | 16.61 | 16.82 | 16.39 | 16.42 | 594,594 | +0.07(+0.45%) |
May 10, 2010 | 15.99 | 16.40 | 15.97 | 16.35 | 537,408 | +1.31(+8.75%) |
May 07, 2010 | 15.64 | 15.81 | 14.92 | 15.03 | 840,502 | -0.82(-5.18%) |
May 06, 2010 | 16.41 | 16.72 | 12.98 | 15.85 | 605,526 | -0.57(-3.45%) |
May 05, 2010 | 16.66 | 16.72 | 16.38 | 16.42 | 394,188 | -0.42(-2.49%) |
May 04, 2010 | 17.18 | 17.19 | 16.71 | 16.84 | 372,923 | -0.48(-2.80%) |
May 03, 2010 | 17.29 | 17.49 | 17.16 | 17.32 | 496,861 | +0.23(+1.35%) |
Apr 30, 2010 | 18.01 | 18.41 | 17.06 | 17.09 | 850,362 | +0.00(+0.00%) |
Apr 29, 2010 | 16.97 | 17.12 | 16.79 | 17.09 | 413,781 | +0.30(+1.81%) |
Apr 28, 2010 | 16.63 | 16.86 | 16.52 | 16.79 | 285,643 | +0.32(+1.95%) |
Apr 27, 2010 | 17.01 | 17.26 | 16.44 | 16.47 | 465,783 | -0.55(-3.24%) |
Apr 26, 2010 | 17.27 | 17.38 | 16.95 | 17.02 | 375,700 | -0.20(-1.15%) |
Apr 23, 2010 | 17.15 | 17.27 | 17.07 | 17.22 | 466,553 | +0.12(+0.72%) |
Apr 22, 2010 | 16.39 | 17.14 | 16.21 | 17.09 | 339,708 | +0.50(+3.02%) |
Apr 21, 2010 | 16.23 | 16.66 | 16.19 | 16.59 | 431,307 | -0.05(-0.30%) |
Apr 20, 2010 | 16.37 | 16.69 | 16.30 | 16.64 | 647,391 | +0.41(+2.53%) |
Apr 19, 2010 | 16.41 | 16.68 | 16.08 | 16.23 | 456,121 | -0.22(-1.35%) |
Apr 16, 2010 | 16.81 | 17.01 | 16.31 | 16.45 | 391,404 | -0.35(-2.10%) |
Apr 15, 2010 | 16.65 | 16.86 | 16.65 | 16.81 | 212,792 | +0.00(+0.00%) |
Apr 14, 2010 | 16.79 | 16.86 | 16.71 | 16.81 | 203,934 | +0.08(+0.49%) |
Apr 13, 2010 | 16.67 | 16.75 | 16.53 | 16.72 | 467,363 | +0.05(+0.30%) |
Apr 12, 2010 | 16.51 | 16.76 | 16.41 | 16.67 | 448,099 | +0.15(+0.90%) |
Apr 09, 2010 | 16.64 | 16.66 | 16.35 | 16.53 | 179,057 | -0.13(-0.79%) |
Apr 08, 2010 | 16.36 | 16.72 | 16.13 | 16.66 | 403,126 | +0.36(+2.22%) |
Apr 07, 2010 | 16.31 | 16.40 | 16.09 | 16.30 | 573,237 | -0.09(-0.55%) |
Apr 06, 2010 | 16.21 | 16.40 | 16.21 | 16.39 | 145,266 | +0.06(+0.35%) |
Apr 05, 2010 | 16.21 | 16.41 | 16.20 | 16.33 | 227,845 | +0.16(+0.97%) |
Apr 01, 2010 | 16.15 | 16.17 | 16.17 | 16.17 | 300,435 | +0.19(+1.18%) |
Mar 31, 2010 | 16.21 | 16.30 | 15.98 | 15.98 | 418,807 | -0.26(-1.62%) |
Mar 30, 2010 | 16.17 | 16.35 | 16.17 | 16.25 | 280,728 | +0.15(+0.92%) |
Mar 29, 2010 | 16.38 | 16.46 | 16.01 | 16.10 | 470,155 | -0.21(-1.31%) |
Mar 26, 2010 | 15.98 | 16.57 | 15.98 | 16.31 | 925,877 | +0.35(+2.21%) |
Mar 25, 2010 | 16.10 | 16.53 | 15.91 | 15.96 | 1,164,424 | -0.07(-0.41%) |
Mar 24, 2010 | 15.66 | 16.06 | 15.52 | 16.03 | 729,537 | +0.28(+1.77%) |
Mar 23, 2010 | 15.02 | 15.77 | 14.98 | 15.75 | 507,626 | +0.71(+4.76%) |
Mar 22, 2010 | 14.77 | 15.06 | 14.66 | 15.03 | 494,243 | +0.19(+1.27%) |
Mar 19, 2010 | 14.92 | 14.99 | 14.75 | 14.84 | 545,535 | +0.02(+0.11%) |
Mar 18, 2010 | 14.67 | 14.86 | 14.59 | 14.83 | 205,804 | +0.19(+1.29%) |
Mar 17, 2010 | 14.42 | 14.67 | 14.33 | 14.64 | 256,116 | +0.29(+2.00%) |
Mar 16, 2010 | 14.36 | 14.47 | 14.20 | 14.35 | 213,977 | -0.01(-0.06%) |
Mar 15, 2010 | 14.31 | 14.38 | 14.29 | 14.36 | 196,986 | -0.20(-1.35%) |
Mar 12, 2010 | 14.53 | 14.72 | 14.37 | 14.55 | 283,519 | +0.08(+0.57%) |
Mar 11, 2010 | 14.55 | 14.59 | 14.28 | 14.47 | 206,996 | -0.20(-1.34%) |
Mar 10, 2010 | 14.47 | 14.78 | 14.47 | 14.67 | 222,860 | +0.16(+1.08%) |
Mar 09, 2010 | 14.12 | 14.61 | 14.07 | 14.51 | 202,984 | +0.28(+1.96%) |
Mar 08, 2010 | 14.32 | 14.34 | 14.16 | 14.23 | 213,383 | -0.04(-0.29%) |
Mar 05, 2010 | 13.84 | 14.28 | 13.83 | 14.27 | 287,049 | +0.48(+3.52%) |
Mar 04, 2010 | 13.76 | 13.83 | 13.62 | 13.79 | 123,352 | +0.09(+0.66%) |
Mar 03, 2010 | 13.82 | 13.97 | 13.66 | 13.70 | 376,637 | -0.05(-0.36%) |
Mar 02, 2010 | 13.69 | 13.90 | 13.60 | 13.75 | 435,437 | +0.08(+0.60%) |
Mar 01, 2010 | 13.33 | 13.76 | 13.33 | 13.67 | 320,985 | +0.47(+3.55%) |
Feb 26, 2010 | 13.27 | 13.34 | 13.01 | 13.20 | 282,159 | -0.02(-0.19%) |
Feb 25, 2010 | 12.81 | 13.22 | 12.79 | 13.22 | 226,572 | +0.24(+1.84%) |
Feb 24, 2010 | 12.96 | 13.10 | 12.90 | 12.98 | 236,060 | +0.10(+0.77%) |
Feb 23, 2010 | 13.11 | 13.16 | 12.88 | 12.89 | 345,971 | -0.27(-2.05%) |
Feb 22, 2010 | 13.23 | 13.29 | 13.02 | 13.16 | 203,856 | -0.03(-0.25%) |
Feb 19, 2010 | 13.16 | 13.39 | 13.04 | 13.19 | 592,227 | -0.49(-3.59%) |
Feb 18, 2010 | 12.83 | 13.76 | 12.72 | 13.68 | 654,375 | +0.39(+2.95%) |
Feb 17, 2010 | 13.21 | 13.47 | 13.11 | 13.29 | 767,859 | +0.17(+1.31%) |
Feb 16, 2010 | 13.24 | 13.29 | 13.02 | 13.11 | 425,687 | +0.05(+0.38%) |
Feb 12, 2010 | 12.62 | 13.07 | 13.07 | 13.07 | 305,392 | +0.29(+2.30%) |
Feb 11, 2010 | 12.58 | 12.87 | 12.43 | 12.77 | 257,609 | +0.11(+0.90%) |
Feb 10, 2010 | 12.62 | 12.71 | 12.34 | 12.66 | 208,221 | -0.05(-0.39%) |
Feb 09, 2010 | 12.62 | 12.76 | 12.50 | 12.71 | 217,638 | +0.24(+1.90%) |
Feb 08, 2010 | 12.59 | 12.61 | 12.35 | 12.47 | 235,088 | -0.19(-1.49%) |
Feb 05, 2010 | 12.65 | 12.67 | 12.26 | 12.66 | 246,425 | -0.01(-0.06%) |
Feb 04, 2010 | 13.07 | 13.09 | 12.62 | 12.67 | 259,358 | -0.50(-3.79%) |
Feb 03, 2010 | 13.20 | 13.37 | 13.02 | 13.16 | 186,300 | -0.11(-0.86%) |
Feb 02, 2010 | 13.24 | 13.43 | 13.12 | 13.28 | 388,499 | +0.03(+0.25%) |
Feb 01, 2010 | 13.19 | 13.36 | 13.08 | 13.25 | 208,162 | +0.13(+1.00%) |
Jan 29, 2010 | 13.43 | 13.52 | 13.10 | 13.11 | 231,747 | -0.22(-1.65%) |
Jan 28, 2010 | 13.70 | 13.77 | 13.34 | 13.34 | 211,050 | -0.29(-2.10%) |
Jan 27, 2010 | 13.43 | 13.69 | 13.27 | 13.62 | 369,694 | +0.09(+0.66%) |
Jan 26, 2010 | 13.80 | 13.81 | 13.52 | 13.53 | 174,767 | -0.34(-2.42%) |
Jan 25, 2010 | 14.03 | 14.10 | 13.65 | 13.87 | 245,522 | -0.09(-0.64%) |
Jan 22, 2010 | 14.00 | 14.21 | 13.84 | 13.96 | 455,805 | -0.04(-0.29%) |
Jan 21, 2010 | 14.50 | 14.68 | 13.93 | 14.00 | 280,261 | -0.52(-3.55%) |
Jan 20, 2010 | 14.55 | 14.83 | 14.43 | 14.51 | 316,099 | -0.20(-1.33%) |
Jan 19, 2010 | 14.18 | 14.73 | 14.11 | 14.71 | 479,207 | +0.52(+3.69%) |
Jan 15, 2010 | 14.38 | 14.19 | 14.19 | 14.19 | 423,538 | -0.17(-1.20%) |
Jan 14, 2010 | 14.24 | 14.41 | 14.23 | 14.36 | 158,540 | +0.02(+0.17%) |
Jan 13, 2010 | 14.08 | 14.35 | 13.99 | 14.33 | 297,100 | +0.36(+2.57%) |
Jan 12, 2010 | 14.17 | 14.23 | 13.89 | 13.97 | 169,255 | -0.37(-2.57%) |
Jan 11, 2010 | 14.42 | 14.47 | 14.23 | 14.34 | 181,557 | +0.07(+0.52%) |
Jan 08, 2010 | 14.25 | 14.41 | 14.14 | 14.27 | 554,952 | -0.09(-0.63%) |
Jan 07, 2010 | 14.15 | 14.37 | 13.97 | 14.36 | 274,963 | +0.18(+1.27%) |
Jan 06, 2010 | 13.71 | 14.23 | 13.63 | 14.18 | 554,786 | +0.43(+3.09%) |
Jan 05, 2010 | 13.97 | 14.04 | 13.73 | 13.75 | 359,206 | -0.20(-1.46%) |
Jan 04, 2010 | 13.98 | 14.18 | 13.90 | 13.96 | 313,847 | +0.14(+1.01%) |
Dec 31, 2009 | 13.96 | 13.82 | 13.82 | 13.82 | 369,724 | -0.17(-1.23%) |
Dec 30, 2009 | 13.95 | 14.29 | 13.90 | 13.99 | 312,438 | -0.07(-0.52%) |
Dec 29, 2009 | 13.90 | 14.08 | 13.82 | 14.06 | 402,374 | +0.19(+1.35%) |
Dec 28, 2009 | 13.72 | 13.93 | 13.68 | 13.88 | 303,762 | +0.18(+1.31%) |
Dec 24, 2009 | 13.60 | 13.77 | 13.60 | 13.70 | 54,894 | +0.12(+0.90%) |
Dec 23, 2009 | 13.47 | 13.64 | 13.38 | 13.57 | 306,625 | +0.25(+1.84%) |
Dec 22, 2009 | 13.16 | 13.43 | 13.11 | 13.33 | 367,318 | +0.16(+1.18%) |
Dec 21, 2009 | 13.07 | 13.22 | 12.98 | 13.17 | 435,060 | +0.16(+1.19%) |
Dec 18, 2009 | 13.24 | 13.24 | 12.77 | 13.02 | 690,916 | -0.07(-0.56%) |
Dec 17, 2009 | 13.16 | 13.25 | 12.89 | 13.09 | 228,494 | -0.20(-1.54%) |
Dec 16, 2009 | 13.28 | 13.35 | 13.05 | 13.29 | 404,364 | +0.17(+1.31%) |
Dec 15, 2009 | 13.17 | 13.29 | 13.07 | 13.12 | 249,329 | -0.13(-0.99%) |
Dec 14, 2009 | 13.31 | 13.41 | 13.20 | 13.25 | 235,913 | +0.12(+0.93%) |
Dec 11, 2009 | 13.00 | 13.20 | 12.85 | 13.13 | 219,367 | +0.17(+1.32%) |
Dec 10, 2009 | 13.11 | 13.30 | 12.85 | 12.96 | 260,794 | -0.11(-0.88%) |
Dec 09, 2009 | 13.15 | 13.20 | 12.88 | 13.07 | 215,391 | -0.04(-0.31%) |
Dec 08, 2009 | 13.12 | 13.21 | 12.80 | 13.11 | 341,664 | -0.16(-1.17%) |
Dec 07, 2009 | 13.19 | 13.40 | 13.07 | 13.27 | 234,775 | +0.04(+0.31%) |
Dec 04, 2009 | 13.15 | 13.46 | 12.94 | 13.23 | 428,500 | +0.36(+2.79%) |
Dec 03, 2009 | 13.24 | 13.55 | 12.85 | 12.87 | 369,301 | -0.27(-2.05%) |
Dec 02, 2009 | 12.96 | 13.20 | 12.94 | 13.14 | 819,828 | +0.19(+1.45%) |
Dec 01, 2009 | 12.69 | 13.06 | 12.69 | 12.95 | 530,374 | +0.27(+2.13%) |
Nov 30, 2009 | 12.76 | 12.85 | 12.27 | 12.68 | 496,531 | -0.14(-1.08%) |
Nov 27, 2009 | 12.70 | 13.08 | 12.40 | 12.82 | 183,674 | -0.20(-1.51%) |
Nov 25, 2009 | 13.27 | 13.33 | 12.95 | 13.02 | 512,921 | -0.13(-0.99%) |
Nov 24, 2009 | 13.45 | 13.48 | 13.06 | 13.15 | 552,358 | -0.24(-1.77%) |
Nov 23, 2009 | 13.73 | 13.95 | 13.29 | 13.38 | 458,540 | -0.09(-0.67%) |
Nov 20, 2009 | 13.51 | 13.56 | 13.36 | 13.47 | 425,788 | -0.14(-1.02%) |
Nov 19, 2009 | 13.73 | 13.73 | 13.20 | 13.61 | 465,420 | -0.28(-2.00%) |
Nov 18, 2009 | 14.12 | 14.18 | 13.75 | 13.89 | 371,354 | -0.29(-2.08%) |
Nov 17, 2009 | 14.12 | 14.31 | 14.11 | 14.19 | 204,364 | -0.14(-0.97%) |
Nov 16, 2009 | 14.03 | 14.37 | 13.99 | 14.32 | 421,316 | +0.45(+3.24%) |
Nov 13, 2009 | 13.81 | 13.99 | 13.58 | 13.88 | 327,452 | +0.10(+0.71%) |
Nov 12, 2009 | 14.08 | 14.43 | 13.72 | 13.78 | 316,079 | -0.37(-2.60%) |
Nov 11, 2009 | 14.02 | 14.29 | 13.89 | 14.15 | 378,994 | +0.21(+1.53%) |
Nov 10, 2009 | 14.43 | 14.58 | 13.88 | 13.93 | 497,488 | -0.55(-3.78%) |
Nov 09, 2009 | 14.15 | 14.48 | 14.02 | 14.48 | 419,364 | +0.49(+3.51%) |
Nov 06, 2009 | 14.00 | 14.29 | 13.79 | 13.99 | 429,165 | -0.21(-1.50%) |
Nov 05, 2009 | 13.84 | 14.24 | 13.79 | 14.20 | 575,644 | +0.43(+3.15%) |
Nov 04, 2009 | 13.80 | 14.15 | 13.65 | 13.77 | 505,753 | +0.00(+0.00%) |
Nov 03, 2009 | 13.29 | 13.86 | 13.24 | 13.77 | 518,267 | +0.34(+2.56%) |
Nov 02, 2009 | 12.94 | 13.57 | 12.71 | 13.43 | 572,412 | +0.47(+3.60%) |
Oct 30, 2009 | 13.82 | 14.02 | 12.54 | 12.96 | 1,949,319 | -1.14(-8.12%) |
Oct 29, 2009 | 13.74 | 14.10 | 13.63 | 14.10 | 462,837 | +0.50(+3.67%) |
Oct 28, 2009 | 14.31 | 14.33 | 13.56 | 13.61 | 387,636 | -0.74(-5.18%) |
Oct 27, 2009 | 14.57 | 14.85 | 14.31 | 14.35 | 377,150 | -0.25(-1.68%) |
Oct 26, 2009 | 14.76 | 15.27 | 14.47 | 14.59 | 347,191 | -0.20(-1.33%) |
Oct 23, 2009 | 14.77 | 14.86 | 14.67 | 14.79 | 421,724 | -0.19(-1.26%) |
Oct 22, 2009 | 14.68 | 15.09 | 14.40 | 14.98 | 347,279 | +0.33(+2.23%) |
Oct 21, 2009 | 14.88 | 15.21 | 14.60 | 14.65 | 365,159 | -0.26(-1.75%) |
Oct 20, 2009 | 14.65 | 14.94 | 14.64 | 14.91 | 332,398 | -0.26(-1.72%) |
Oct 19, 2009 | 14.95 | 15.22 | 14.73 | 15.18 | 529,684 | +0.32(+2.15%) |
Oct 16, 2009 | 14.97 | 15.04 | 14.64 | 14.86 | 572,335 | -0.29(-1.94%) |
Oct 15, 2009 | 15.22 | 15.22 | 14.95 | 15.15 | 1,094,250 | -0.22(-1.44%) |
Oct 14, 2009 | 14.77 | 15.62 | 14.70 | 15.37 | 713,535 | +0.38(+2.51%) |
Oct 13, 2009 | 15.36 | 15.39 | 14.87 | 15.00 | 771,393 | -0.29(-1.87%) |
Oct 12, 2009 | 15.48 | 15.57 | 15.23 | 15.28 | 501,004 | -0.22(-1.42%) |
Oct 09, 2009 | 14.90 | 15.57 | 14.68 | 15.50 | 691,093 | +0.54(+3.61%) |
Oct 08, 2009 | 14.66 | 15.09 | 14.56 | 14.96 | 649,352 | +0.50(+3.45%) |
Oct 07, 2009 | 14.25 | 14.50 | 14.18 | 14.46 | 282,098 | +0.08(+0.57%) |
Oct 06, 2009 | 14.19 | 14.61 | 14.09 | 14.38 | 451,971 | +0.29(+2.09%) |
Oct 05, 2009 | 13.79 | 14.26 | 13.74 | 14.09 | 569,391 | +0.41(+2.99%) |
Oct 02, 2009 | 13.15 | 13.84 | 13.15 | 13.68 | 860,522 | +0.35(+2.64%) |
Oct 01, 2009 | 13.92 | 13.99 | 13.33 | 13.33 | 549,241 | -0.65(-4.62%) |
Sep 30, 2009 | 14.01 | 14.20 | 13.74 | 13.97 | 701,376 | +0.01(+0.06%) |
Sep 29, 2009 | 14.36 | 14.50 | 13.93 | 13.97 | 400,942 | -0.34(-2.34%) |
Sep 28, 2009 | 14.02 | 14.50 | 13.91 | 14.30 | 270,034 | +0.34(+2.40%) |
Sep 25, 2009 | 14.08 | 14.17 | 13.91 | 13.97 | 324,775 | -0.20(-1.44%) |
Sep 24, 2009 | 14.35 | 14.44 | 13.86 | 14.17 | 606,745 | -0.14(-0.97%) |
Sep 23, 2009 | 14.15 | 14.42 | 14.03 | 14.31 | 616,067 | +0.14(+0.98%) |
Sep 22, 2009 | 14.15 | 14.61 | 13.70 | 14.17 | 329,035 | +0.18(+1.29%) |
Sep 21, 2009 | 13.91 | 14.19 | 13.78 | 13.99 | 320,525 | -0.04(-0.29%) |
Sep 18, 2009 | 14.06 | 14.25 | 13.89 | 14.03 | 502,282 | -0.02(-0.12%) |
Sep 17, 2009 | 14.12 | 14.27 | 13.97 | 14.05 | 279,790 | +0.04(+0.29%) |
Sep 16, 2009 | 14.07 | 14.08 | 13.88 | 14.01 | 503,635 | +0.03(+0.23%) |
Sep 15, 2009 | 13.87 | 14.12 | 13.82 | 13.97 | 480,248 | +0.11(+0.83%) |
Sep 14, 2009 | 13.70 | 14.01 | 13.50 | 13.86 | 437,945 | -0.07(-0.53%) |
Sep 11, 2009 | 13.25 | 14.04 | 13.22 | 13.93 | 714,030 | +0.73(+5.51%) |
Sep 10, 2009 | 12.79 | 13.26 | 12.76 | 13.20 | 418,989 | +0.24(+1.83%) |
Sep 09, 2009 | 12.65 | 13.06 | 12.36 | 12.97 | 565,357 | +0.28(+2.19%) |
Sep 08, 2009 | 12.59 | 12.70 | 12.42 | 12.69 | 437,017 | +0.18(+1.44%) |
Sep 04, 2009 | 12.07 | 12.52 | 12.05 | 12.51 | 331,617 | +0.46(+3.80%) |
Sep 03, 2009 | 11.99 | 12.07 | 11.84 | 12.05 | 188,015 | +0.14(+1.17%) |
Sep 02, 2009 | 11.66 | 12.09 | 11.66 | 11.91 | 394,459 | +0.14(+1.18%) |
Sep 01, 2009 | 11.94 | 12.28 | 11.68 | 11.77 | 458,630 | -0.24(-1.97%) |
Aug 31, 2009 | 12.28 | 12.28 | 11.85 | 12.01 | 328,200 | -0.42(-3.36%) |
Aug 28, 2009 | 12.40 | 12.58 | 12.30 | 12.43 | 339,066 | +0.10(+0.80%) |
Aug 27, 2009 | 12.15 | 12.39 | 11.90 | 12.33 | 199,252 | +0.06(+0.47%) |
Aug 26, 2009 | 12.08 | 12.37 | 12.06 | 12.27 | 226,812 | +0.02(+0.20%) |
Aug 25, 2009 | 12.15 | 12.41 | 11.98 | 12.25 | 240,823 | +0.16(+1.29%) |
Aug 24, 2009 | 11.98 | 12.30 | 11.91 | 12.09 | 448,976 | +0.12(+1.02%) |
Aug 21, 2009 | 11.90 | 12.02 | 11.61 | 11.97 | 471,543 | +0.25(+2.09%) |
Aug 20, 2009 | 11.45 | 11.72 | 11.37 | 11.72 | 563,499 | +0.25(+2.14%) |
Aug 19, 2009 | 11.22 | 11.52 | 11.22 | 11.48 | 504,181 | -0.06(-0.50%) |
Aug 18, 2009 | 11.60 | 11.65 | 11.40 | 11.54 | 580,510 | -0.01(-0.08%) |
Aug 17, 2009 | 11.93 | 11.98 | 11.49 | 11.55 | 488,038 | -0.63(-5.17%) |
Aug 14, 2009 | 12.09 | 12.25 | 11.81 | 12.17 | 521,363 | +0.10(+0.81%) |
Aug 13, 2009 | 11.99 | 12.16 | 11.91 | 12.08 | 360,077 | +0.14(+1.16%) |
Aug 12, 2009 | 11.44 | 12.15 | 11.44 | 11.94 | 460,146 | +0.37(+3.18%) |
Aug 11, 2009 | 11.44 | 11.63 | 11.28 | 11.57 | 491,717 | +0.15(+1.29%) |
Aug 10, 2009 | 11.45 | 11.68 | 11.27 | 11.42 | 554,278 | -0.09(-0.78%) |
Aug 07, 2009 | 11.49 | 11.77 | 11.40 | 11.51 | 1,008,863 | +0.12(+1.08%) |
Aug 06, 2009 | 11.50 | 11.68 | 11.05 | 11.39 | 452,425 | -0.09(-0.78%) |
Aug 05, 2009 | 11.90 | 11.98 | 11.41 | 11.48 | 596,045 | -0.56(-4.68%) |
Aug 04, 2009 | 12.06 | 12.21 | 11.49 | 12.04 | 1,359,178 | -0.52(-4.10%) |
Aug 03, 2009 | 11.78 | 12.88 | 11.68 | 12.56 | 1,238,469 | +1.05(+9.17%) |
Jul 31, 2009 | 11.38 | 11.74 | 11.37 | 11.50 | 458,500 | +0.04(+0.36%) |
Jul 30, 2009 | 11.77 | 11.94 | 11.41 | 11.46 | 559,694 | -0.03(-0.28%) |
Jul 29, 2009 | 11.37 | 11.56 | 11.06 | 11.50 | 452,211 | -0.02(-0.21%) |
Jul 28, 2009 | 11.30 | 11.59 | 11.23 | 11.52 | 599,673 | +0.07(+0.64%) |
Jul 27, 2009 | 11.22 | 11.53 | 11.19 | 11.45 | 367,415 | +0.13(+1.16%) |
Jul 24, 2009 | 11.21 | 11.41 | 10.78 | 11.32 | 253,535 | +0.11(+0.95%) |
Jul 23, 2009 | 10.73 | 11.35 | 10.55 | 11.21 | 591,781 | +0.50(+4.66%) |
Jul 22, 2009 | 10.51 | 10.90 | 10.47 | 10.71 | 880,836 | +0.18(+1.71%) |
Jul 21, 2009 | 10.53 | 10.76 | 10.38 | 10.53 | 677,857 | +0.67(+6.80%) |
Jul 20, 2009 | 9.566 | 9.893 | 9.485 | 9.861 | 484,775 | +0.33(+3.43%) |
Jul 17, 2009 | 9.689 | 9.754 | 9.476 | 9.534 | 290,962 | -0.18(-1.85%) |
Jul 16, 2009 | 9.386 | 9.771 | 9.337 | 9.714 | 385,215 | +0.36(+3.85%) |
Jul 15, 2009 | 9.133 | 9.403 | 9.043 | 9.354 | 870,344 | +0.29(+3.16%) |
Jul 14, 2009 | 9.027 | 9.125 | 8.912 | 9.068 | 752,929 | +0.01(+0.09%) |
Jul 13, 2009 | 9.092 | 9.198 | 9.010 | 9.059 | 719,595 | +0.01(+0.09%) |
Jul 10, 2009 | 8.880 | 9.084 | 8.880 | 9.051 | 602,718 | +0.07(+0.82%) |
Jul 09, 2009 | 9.198 | 9.198 | 8.945 | 8.978 | 567,503 | -0.12(-1.35%) |
Jul 08, 2009 | 9.158 | 9.198 | 8.969 | 9.100 | 675,217 | -0.06(-0.63%) |
Jul 07, 2009 | 9.460 | 9.460 | 9.100 | 9.158 | 392,793 | -0.28(-2.95%) |
Jul 06, 2009 | 9.501 | 9.558 | 9.198 | 9.436 | 416,363 | -0.14(-1.45%) |
Jul 02, 2009 | 9.746 | 9.763 | 9.485 | 9.575 | 303,219 | -0.39(-3.94%) |