Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.19 | 12.27 | 12.06 | 12.06 | 370,305 | -0.15(-1.25%) |
Jun 29, 2010 | 12.42 | 12.51 | 12.21 | 12.21 | 379,037 | -0.32(-2.55%) |
Jun 25, 2010 | 12.27 | 12.61 | 12.25 | 12.53 | 1,121,373 | +0.28(+2.25%) |
Jun 24, 2010 | 12.40 | 12.45 | 12.24 | 12.26 | 454,514 | -0.13(-1.05%) |
Jun 23, 2010 | 12.44 | 12.52 | 12.39 | 12.39 | 178,256 | -0.03(-0.23%) |
Jun 22, 2010 | 12.61 | 12.66 | 12.38 | 12.42 | 264,131 | -0.24(-1.89%) |
Jun 21, 2010 | 12.76 | 12.79 | 12.64 | 12.66 | 208,465 | -0.03(-0.23%) |
Jun 18, 2010 | 12.78 | 12.78 | 12.66 | 12.69 | 273,117 | -0.12(-0.96%) |
Jun 17, 2010 | 12.81 | 12.88 | 12.71 | 12.81 | 236,693 | +0.02(+0.17%) |
Jun 16, 2010 | 12.54 | 12.97 | 12.54 | 12.79 | 569,977 | +0.15(+1.15%) |
Jun 15, 2010 | 12.59 | 12.67 | 12.43 | 12.64 | 1,055,588 | +0.10(+0.81%) |
Jun 14, 2010 | 12.72 | 12.79 | 12.51 | 12.54 | 604,064 | -0.06(-0.46%) |
Jun 11, 2010 | 12.39 | 12.61 | 12.30 | 12.60 | 499,373 | +0.12(+0.93%) |
Jun 10, 2010 | 12.37 | 12.48 | 12.31 | 12.48 | 281,624 | +0.20(+1.66%) |
Jun 09, 2010 | 12.49 | 12.61 | 12.25 | 12.28 | 431,566 | -0.15(-1.23%) |
Jun 08, 2010 | 12.16 | 12.48 | 11.98 | 12.43 | 681,486 | +0.30(+2.45%) |
Jun 07, 2010 | 12.52 | 12.53 | 12.10 | 12.13 | 473,897 | -0.30(-2.40%) |
Jun 04, 2010 | 12.57 | 12.64 | 12.42 | 12.43 | 851,414 | -0.25(-1.95%) |
Jun 03, 2010 | 12.33 | 12.69 | 12.33 | 12.68 | 888,946 | +0.35(+2.83%) |
Jun 02, 2010 | 12.11 | 12.34 | 12.08 | 12.33 | 434,924 | +0.24(+1.98%) |
Jun 01, 2010 | 12.10 | 12.32 | 11.95 | 12.09 | 539,702 | -0.09(-0.78%) |
May 28, 2010 | 12.22 | 12.50 | 12.14 | 12.19 | 437,968 | -0.04(-0.30%) |
May 27, 2010 | 12.07 | 12.23 | 12.03 | 12.22 | 319,863 | +0.29(+2.44%) |
May 26, 2010 | 11.95 | 12.23 | 11.92 | 11.93 | 601,943 | -0.01(-0.12%) |
May 25, 2010 | 11.75 | 12.00 | 11.68 | 11.95 | 749,921 | +0.07(+0.61%) |
May 24, 2010 | 11.95 | 12.06 | 11.85 | 11.87 | 590,139 | -0.04(-0.31%) |
May 21, 2010 | 11.88 | 12.06 | 11.79 | 11.91 | 583,951 | -0.01(-0.06%) |
May 20, 2010 | 11.95 | 12.27 | 11.92 | 11.92 | 614,931 | -0.40(-3.25%) |
May 19, 2010 | 12.27 | 12.38 | 12.16 | 12.32 | 526,487 | +0.06(+0.47%) |
May 18, 2010 | 12.67 | 12.67 | 12.26 | 12.26 | 648,066 | -0.33(-2.65%) |
May 17, 2010 | 12.78 | 12.79 | 12.54 | 12.59 | 519,511 | -0.10(-0.80%) |
May 14, 2010 | 12.64 | 12.83 | 12.57 | 12.69 | 572,215 | +0.01(+0.06%) |
May 13, 2010 | 12.53 | 12.79 | 12.51 | 12.69 | 666,934 | +0.16(+1.28%) |
May 12, 2010 | 12.35 | 12.56 | 12.21 | 12.53 | 607,145 | +0.24(+1.95%) |
May 11, 2010 | 12.32 | 12.40 | 12.23 | 12.29 | 348,461 | -0.04(-0.30%) |
May 10, 2010 | 12.23 | 12.48 | 12.09 | 12.32 | 701,278 | +0.16(+1.31%) |
May 07, 2010 | 12.45 | 12.52 | 12.13 | 12.16 | 1,365,888 | -0.30(-2.39%) |
May 06, 2010 | 12.17 | 12.61 | 12.00 | 12.46 | 1,296,274 | +0.30(+2.45%) |
May 05, 2010 | 12.28 | 12.40 | 12.14 | 12.16 | 354,680 | -0.11(-0.89%) |
May 04, 2010 | 12.46 | 12.46 | 12.25 | 12.27 | 383,098 | -0.26(-2.09%) |
May 03, 2010 | 12.55 | 12.55 | 12.37 | 12.53 | 409,887 | +0.07(+0.58%) |
Apr 30, 2010 | 12.37 | 12.56 | 12.26 | 12.46 | 492,144 | +0.09(+0.76%) |
Apr 29, 2010 | 11.99 | 12.42 | 11.92 | 12.37 | 534,371 | +0.38(+3.15%) |
Apr 28, 2010 | 12.03 | 12.11 | 11.93 | 11.99 | 440,595 | -0.01(-0.06%) |
Apr 27, 2010 | 12.26 | 12.27 | 12.00 | 12.00 | 629,095 | -0.27(-2.19%) |
Apr 26, 2010 | 12.35 | 12.51 | 12.17 | 12.27 | 590,954 | -0.09(-0.76%) |
Apr 23, 2010 | 11.50 | 12.51 | 11.44 | 12.36 | 1,581,026 | +0.62(+5.32%) |
Apr 22, 2010 | 11.74 | 11.78 | 11.64 | 11.74 | 652,884 | -0.01(-0.12%) |
Apr 21, 2010 | 11.90 | 11.90 | 11.72 | 11.75 | 639,676 | -0.09(-0.80%) |
Apr 20, 2010 | 12.02 | 12.02 | 11.78 | 11.84 | 374,727 | -0.13(-1.09%) |
Apr 19, 2010 | 11.84 | 11.99 | 11.71 | 11.98 | 371,409 | +0.14(+1.17%) |
Apr 16, 2010 | 11.97 | 12.11 | 11.74 | 11.84 | 327,057 | -0.18(-1.51%) |
Apr 15, 2010 | 11.98 | 12.13 | 11.93 | 12.02 | 345,837 | +0.03(+0.21%) |
Apr 14, 2010 | 11.98 | 12.17 | 11.96 | 11.99 | 448,982 | +0.02(+0.15%) |
Apr 13, 2010 | 12.02 | 12.08 | 11.88 | 11.98 | 306,455 | -0.09(-0.72%) |
Apr 12, 2010 | 12.05 | 12.24 | 11.99 | 12.06 | 453,186 | +0.01(+0.06%) |
Apr 09, 2010 | 11.90 | 12.08 | 11.90 | 12.06 | 845,129 | +0.16(+1.34%) |
Apr 08, 2010 | 11.79 | 11.91 | 11.79 | 11.90 | 249,452 | +0.01(+0.12%) |
Apr 07, 2010 | 11.81 | 11.92 | 11.81 | 11.88 | 366,442 | +0.07(+0.55%) |
Apr 06, 2010 | 11.77 | 11.85 | 11.77 | 11.82 | 287,846 | +0.00(+0.00%) |
Apr 05, 2010 | 11.97 | 11.97 | 11.76 | 11.82 | 341,262 | -0.12(-0.97%) |
Apr 01, 2010 | 11.79 | 11.93 | 11.93 | 11.93 | 319,549 | +0.20(+1.67%) |
Mar 31, 2010 | 11.73 | 11.79 | 11.72 | 11.74 | 179,814 | -0.01(-0.06%) |
Mar 30, 2010 | 11.69 | 11.85 | 11.69 | 11.74 | 166,518 | +0.02(+0.19%) |
Mar 29, 2010 | 11.77 | 11.84 | 11.70 | 11.72 | 112,395 | +0.01(+0.06%) |
Mar 26, 2010 | 11.77 | 11.81 | 11.67 | 11.71 | 205,850 | +0.01(+0.06%) |
Mar 25, 2010 | 11.82 | 11.88 | 11.70 | 11.71 | 251,793 | -0.08(-0.68%) |
Mar 24, 2010 | 11.74 | 11.87 | 11.73 | 11.79 | 216,803 | -0.03(-0.25%) |
Mar 23, 2010 | 11.92 | 11.92 | 11.66 | 11.82 | 460,418 | -0.15(-1.28%) |
Mar 22, 2010 | 11.74 | 12.06 | 11.74 | 11.97 | 691,358 | -0.16(-1.32%) |
Mar 19, 2010 | 12.01 | 12.17 | 11.88 | 12.13 | 539,484 | +0.15(+1.21%) |
Mar 18, 2010 | 11.97 | 12.12 | 11.97 | 11.98 | 221,954 | +0.02(+0.18%) |
Mar 17, 2010 | 11.92 | 12.12 | 11.91 | 11.96 | 275,413 | +0.03(+0.24%) |
Mar 16, 2010 | 11.84 | 11.94 | 11.79 | 11.93 | 206,037 | +0.07(+0.61%) |
Mar 15, 2010 | 11.82 | 11.88 | 11.53 | 11.86 | 859,545 | -0.24(-1.98%) |
Mar 12, 2010 | 12.13 | 12.19 | 12.05 | 12.10 | 340,488 | -0.03(-0.24%) |
Mar 11, 2010 | 12.00 | 12.14 | 11.98 | 12.13 | 414,043 | +0.10(+0.85%) |
Mar 10, 2010 | 12.16 | 12.24 | 11.99 | 12.03 | 750,517 | -0.15(-1.19%) |
Mar 09, 2010 | 12.36 | 12.45 | 12.14 | 12.17 | 432,451 | -0.24(-1.93%) |
Mar 08, 2010 | 12.48 | 12.51 | 12.35 | 12.41 | 271,853 | -0.04(-0.29%) |
Mar 05, 2010 | 12.45 | 12.54 | 12.35 | 12.45 | 229,102 | +0.04(+0.29%) |
Mar 04, 2010 | 12.29 | 12.46 | 12.29 | 12.41 | 192,156 | +0.09(+0.77%) |
Mar 03, 2010 | 12.47 | 12.56 | 12.27 | 12.32 | 474,927 | -0.19(-1.51%) |
Mar 02, 2010 | 12.53 | 12.57 | 12.43 | 12.51 | 493,439 | -0.01(-0.12%) |
Mar 01, 2010 | 12.52 | 12.72 | 12.48 | 12.52 | 364,717 | +0.00(+0.00%) |
Feb 26, 2010 | 12.37 | 12.55 | 12.31 | 12.52 | 306,466 | +0.19(+1.53%) |
Feb 25, 2010 | 12.07 | 12.35 | 12.07 | 12.33 | 241,375 | +0.15(+1.22%) |
Feb 24, 2010 | 12.14 | 12.23 | 12.08 | 12.18 | 213,631 | +0.08(+0.69%) |
Feb 23, 2010 | 12.35 | 12.39 | 12.09 | 12.10 | 649,154 | -0.29(-2.35%) |
Feb 22, 2010 | 12.60 | 12.64 | 12.36 | 12.39 | 289,456 | -0.19(-1.50%) |
Feb 19, 2010 | 12.46 | 12.65 | 12.26 | 12.58 | 547,904 | +0.12(+0.99%) |
Feb 18, 2010 | 12.13 | 12.46 | 12.13 | 12.45 | 470,750 | +0.25(+2.08%) |
Feb 17, 2010 | 12.28 | 12.42 | 12.12 | 12.20 | 569,018 | -0.04(-0.30%) |
Feb 16, 2010 | 12.30 | 12.36 | 12.12 | 12.24 | 368,410 | -0.07(-0.53%) |
Feb 12, 2010 | 11.84 | 12.30 | 12.30 | 12.30 | 803,139 | +0.31(+2.61%) |
Feb 11, 2010 | 11.89 | 12.01 | 11.80 | 11.99 | 670,342 | +0.07(+0.61%) |
Feb 10, 2010 | 11.76 | 11.93 | 11.63 | 11.92 | 374,460 | +0.10(+0.86%) |
Feb 09, 2010 | 11.84 | 11.92 | 11.72 | 11.82 | 581,460 | +0.01(+0.12%) |
Feb 08, 2010 | 11.99 | 12.11 | 11.79 | 11.80 | 625,583 | -0.19(-1.58%) |
Feb 05, 2010 | 11.60 | 12.01 | 11.49 | 11.99 | 1,074,101 | +0.39(+3.38%) |
Feb 04, 2010 | 11.79 | 11.84 | 11.60 | 11.60 | 606,282 | -0.21(-1.78%) |
Feb 03, 2010 | 11.79 | 11.88 | 11.76 | 11.81 | 778,609 | -0.09(-0.79%) |
Feb 02, 2010 | 11.74 | 11.97 | 11.69 | 11.90 | 849,632 | +0.18(+1.55%) |
Feb 01, 2010 | 11.64 | 11.75 | 11.60 | 11.72 | 478,071 | +0.17(+1.45%) |
Jan 29, 2010 | 11.68 | 11.81 | 11.52 | 11.55 | 459,659 | -0.14(-1.18%) |
Jan 28, 2010 | 11.73 | 11.74 | 11.52 | 11.69 | 466,264 | -0.04(-0.31%) |
Jan 27, 2010 | 11.44 | 11.76 | 11.42 | 11.73 | 496,917 | +0.25(+2.15%) |
Jan 26, 2010 | 11.60 | 11.64 | 11.39 | 11.48 | 683,948 | -0.12(-1.00%) |
Jan 25, 2010 | 11.74 | 11.74 | 11.57 | 11.60 | 872,846 | +0.00(+0.00%) |
Jan 22, 2010 | 11.13 | 11.71 | 11.13 | 11.60 | 2,526,144 | -0.39(-3.27%) |
Jan 21, 2010 | 11.90 | 12.13 | 11.78 | 11.99 | 1,389,916 | +0.15(+1.23%) |
Jan 20, 2010 | 11.88 | 11.97 | 11.80 | 11.84 | 1,009,251 | -0.14(-1.15%) |
Jan 19, 2010 | 11.90 | 12.05 | 11.88 | 11.98 | 762,168 | +0.07(+0.61%) |
Jan 15, 2010 | 12.20 | 11.91 | 11.91 | 11.91 | 885,710 | -0.28(-2.32%) |
Jan 14, 2010 | 12.29 | 12.29 | 12.18 | 12.19 | 692,419 | -0.07(-0.59%) |
Jan 13, 2010 | 12.32 | 12.33 | 12.10 | 12.27 | 1,545,796 | -0.01(-0.12%) |
Jan 12, 2010 | 12.32 | 12.43 | 12.27 | 12.28 | 627,845 | -0.11(-0.88%) |
Jan 11, 2010 | 12.52 | 12.64 | 12.33 | 12.39 | 1,005,947 | -0.15(-1.22%) |
Jan 08, 2010 | 12.74 | 12.74 | 12.45 | 12.54 | 459,914 | -0.19(-1.48%) |
Jan 07, 2010 | 12.59 | 12.78 | 12.56 | 12.73 | 368,900 | +0.08(+0.63%) |
Jan 06, 2010 | 12.61 | 12.72 | 12.53 | 12.65 | 438,236 | +0.04(+0.35%) |
Jan 05, 2010 | 12.80 | 12.88 | 12.59 | 12.61 | 618,648 | -0.29(-2.25%) |
Jan 04, 2010 | 12.97 | 13.02 | 12.86 | 12.90 | 551,268 | +0.02(+0.17%) |
Dec 31, 2009 | 12.88 | 12.88 | 12.88 | 12.88 | 230,648 | +0.01(+0.06%) |
Dec 30, 2009 | 12.93 | 12.93 | 12.75 | 12.87 | 471,086 | -0.08(-0.62%) |
Dec 29, 2009 | 13.04 | 13.11 | 12.95 | 12.95 | 315,566 | -0.06(-0.45%) |
Dec 28, 2009 | 12.97 | 13.06 | 12.95 | 13.01 | 262,469 | -0.01(-0.11%) |
Dec 24, 2009 | 13.07 | 13.07 | 12.97 | 13.02 | 53,314 | -0.03(-0.22%) |
Dec 23, 2009 | 12.75 | 13.06 | 12.75 | 13.05 | 356,012 | +0.30(+2.34%) |
Dec 22, 2009 | 12.62 | 12.76 | 12.60 | 12.75 | 466,100 | +0.11(+0.86%) |
Dec 21, 2009 | 12.72 | 12.75 | 12.64 | 12.64 | 596,351 | -0.09(-0.68%) |
Dec 18, 2009 | 12.77 | 12.77 | 12.64 | 12.73 | 621,201 | +0.02(+0.17%) |
Dec 17, 2009 | 12.64 | 12.81 | 12.64 | 12.71 | 284,765 | +0.01(+0.06%) |
Dec 16, 2009 | 12.66 | 12.85 | 12.66 | 12.70 | 311,242 | +0.01(+0.11%) |
Dec 15, 2009 | 12.70 | 12.70 | 12.56 | 12.69 | 394,321 | +0.00(+0.00%) |
Dec 14, 2009 | 12.52 | 12.70 | 12.51 | 12.69 | 334,574 | +0.09(+0.75%) |
Dec 11, 2009 | 12.61 | 12.64 | 12.50 | 12.59 | 392,531 | +0.01(+0.06%) |
Dec 10, 2009 | 12.68 | 12.68 | 12.49 | 12.59 | 541,138 | +0.00(+0.00%) |
Dec 09, 2009 | 12.69 | 12.71 | 12.56 | 12.59 | 269,686 | -0.05(-0.40%) |
Dec 08, 2009 | 12.66 | 12.73 | 12.55 | 12.64 | 603,981 | -0.15(-1.14%) |
Dec 07, 2009 | 12.67 | 12.82 | 12.66 | 12.78 | 477,281 | +0.07(+0.51%) |
Dec 04, 2009 | 12.64 | 12.74 | 12.53 | 12.72 | 397,358 | +0.21(+1.68%) |
Dec 03, 2009 | 12.56 | 12.61 | 12.48 | 12.51 | 402,990 | -0.06(-0.46%) |
Dec 02, 2009 | 12.77 | 12.77 | 12.48 | 12.56 | 506,715 | -0.21(-1.65%) |
Dec 01, 2009 | 12.35 | 12.80 | 12.32 | 12.77 | 868,419 | +0.47(+3.84%) |
Nov 30, 2009 | 12.21 | 12.32 | 12.03 | 12.30 | 566,703 | +0.12(+1.01%) |
Nov 27, 2009 | 12.11 | 12.30 | 12.11 | 12.18 | 266,152 | -0.12(-0.95%) |
Nov 25, 2009 | 12.14 | 12.35 | 12.12 | 12.29 | 422,059 | +0.16(+1.32%) |
Nov 24, 2009 | 12.28 | 12.29 | 12.02 | 12.13 | 786,207 | -0.15(-1.18%) |
Nov 23, 2009 | 12.39 | 12.48 | 12.24 | 12.28 | 439,075 | +0.01(+0.12%) |
Nov 20, 2009 | 12.27 | 12.40 | 12.26 | 12.27 | 224,851 | -0.01(-0.12%) |
Nov 19, 2009 | 12.41 | 12.43 | 12.24 | 12.28 | 482,772 | -0.16(-1.28%) |
Nov 18, 2009 | 12.31 | 12.52 | 12.28 | 12.44 | 378,507 | +0.07(+0.53%) |
Nov 17, 2009 | 12.55 | 12.56 | 12.30 | 12.37 | 440,917 | -0.28(-2.18%) |
Nov 16, 2009 | 12.65 | 12.75 | 12.53 | 12.65 | 490,991 | +0.17(+1.40%) |
Nov 13, 2009 | 12.40 | 12.58 | 12.35 | 12.48 | 358,297 | +0.07(+0.59%) |
Nov 12, 2009 | 12.53 | 12.64 | 12.37 | 12.40 | 323,400 | -0.17(-1.39%) |
Nov 11, 2009 | 12.43 | 12.64 | 12.43 | 12.58 | 419,262 | +0.19(+1.53%) |
Nov 10, 2009 | 12.37 | 12.45 | 12.29 | 12.39 | 528,672 | -0.07(-0.53%) |
Nov 09, 2009 | 12.45 | 12.48 | 12.38 | 12.45 | 532,334 | +0.06(+0.47%) |
Nov 06, 2009 | 12.29 | 12.46 | 12.17 | 12.40 | 434,969 | -0.01(-0.06%) |
Nov 05, 2009 | 12.24 | 12.47 | 12.24 | 12.40 | 666,096 | +0.18(+1.49%) |
Nov 04, 2009 | 12.32 | 12.45 | 12.11 | 12.22 | 1,101,183 | -0.06(-0.47%) |
Nov 03, 2009 | 11.79 | 12.40 | 11.66 | 12.28 | 1,567,475 | +0.43(+3.62%) |
Nov 02, 2009 | 11.66 | 11.87 | 11.59 | 11.85 | 944,330 | +0.22(+1.87%) |
Oct 30, 2009 | 11.90 | 11.90 | 11.52 | 11.63 | 855,315 | -0.26(-2.20%) |
Oct 29, 2009 | 11.86 | 11.98 | 11.71 | 11.90 | 620,062 | +0.11(+0.92%) |
Oct 28, 2009 | 11.77 | 11.92 | 11.68 | 11.79 | 864,112 | -0.11(-0.92%) |
Oct 27, 2009 | 12.08 | 12.08 | 11.78 | 11.90 | 1,287,817 | -0.11(-0.91%) |
Oct 26, 2009 | 12.24 | 12.27 | 11.92 | 12.00 | 1,418,631 | -0.23(-1.90%) |
Oct 23, 2009 | 12.32 | 13.25 | 12.10 | 12.24 | 4,254,731 | -1.98(-13.91%) |
Oct 22, 2009 | 14.52 | 14.68 | 13.86 | 14.21 | 1,377,277 | -0.29(-2.00%) |
Oct 21, 2009 | 14.80 | 14.98 | 14.44 | 14.50 | 1,086,633 | -0.41(-2.78%) |
Oct 20, 2009 | 14.93 | 14.97 | 14.74 | 14.92 | 567,710 | +0.03(+0.20%) |
Oct 19, 2009 | 14.69 | 14.98 | 14.61 | 14.89 | 467,751 | +0.12(+0.79%) |
Oct 16, 2009 | 14.80 | 15.14 | 14.61 | 14.77 | 719,613 | -0.44(-2.87%) |
Oct 15, 2009 | 15.09 | 15.25 | 14.98 | 15.21 | 248,421 | +0.02(+0.14%) |
Oct 14, 2009 | 14.91 | 15.19 | 14.91 | 15.19 | 367,345 | +0.41(+2.75%) |
Oct 13, 2009 | 14.95 | 14.97 | 14.64 | 14.78 | 190,310 | -0.16(-1.07%) |
Oct 12, 2009 | 14.77 | 15.06 | 14.76 | 14.94 | 254,329 | +0.00(+0.00%) |
Oct 09, 2009 | 14.90 | 15.08 | 14.76 | 14.94 | 313,099 | -0.03(-0.19%) |
Oct 08, 2009 | 14.90 | 15.08 | 14.81 | 14.97 | 349,087 | +0.17(+1.13%) |
Oct 07, 2009 | 14.97 | 14.98 | 14.69 | 14.80 | 258,773 | -0.16(-1.07%) |
Oct 06, 2009 | 14.71 | 14.98 | 14.59 | 14.96 | 664,296 | +0.43(+2.95%) |
Oct 05, 2009 | 14.23 | 14.54 | 14.19 | 14.53 | 509,380 | +0.51(+3.63%) |
Oct 02, 2009 | 14.18 | 14.24 | 13.95 | 14.02 | 657,788 | -0.39(-2.67%) |
Oct 01, 2009 | 14.49 | 14.64 | 14.34 | 14.41 | 555,776 | -0.03(-0.20%) |
Sep 30, 2009 | 14.66 | 14.80 | 14.38 | 14.44 | 686,991 | -0.10(-0.70%) |
Sep 29, 2009 | 14.41 | 14.72 | 14.24 | 14.54 | 919,885 | +0.21(+1.47%) |
Sep 28, 2009 | 13.81 | 14.33 | 13.62 | 14.33 | 1,020,938 | +0.50(+3.63%) |
Sep 25, 2009 | 13.85 | 13.91 | 13.53 | 13.83 | 736,355 | -0.18(-1.30%) |
Sep 24, 2009 | 14.39 | 14.42 | 13.89 | 14.01 | 334,542 | -0.39(-2.68%) |
Sep 23, 2009 | 14.55 | 14.70 | 14.24 | 14.39 | 847,421 | -0.15(-1.05%) |
Sep 22, 2009 | 14.42 | 14.58 | 14.37 | 14.55 | 427,885 | +0.16(+1.11%) |
Sep 21, 2009 | 14.42 | 14.48 | 14.13 | 14.39 | 445,752 | -0.04(-0.30%) |
Sep 18, 2009 | 14.30 | 14.53 | 14.26 | 14.43 | 536,500 | +0.12(+0.81%) |
Sep 17, 2009 | 14.47 | 14.59 | 14.27 | 14.31 | 377,657 | -0.18(-1.25%) |
Sep 16, 2009 | 14.08 | 14.50 | 13.99 | 14.50 | 703,750 | +0.55(+3.91%) |
Sep 15, 2009 | 13.79 | 14.02 | 13.74 | 13.95 | 487,661 | +0.20(+1.48%) |
Sep 14, 2009 | 13.52 | 13.77 | 13.47 | 13.75 | 477,554 | -0.01(-0.11%) |
Sep 11, 2009 | 13.65 | 13.82 | 13.53 | 13.76 | 581,690 | +0.20(+1.45%) |
Sep 10, 2009 | 13.39 | 13.57 | 13.24 | 13.57 | 578,374 | +0.22(+1.63%) |
Sep 09, 2009 | 13.34 | 13.54 | 13.20 | 13.35 | 420,328 | +0.04(+0.27%) |
Sep 08, 2009 | 13.39 | 13.39 | 13.21 | 13.31 | 272,073 | +0.12(+0.94%) |
Sep 04, 2009 | 12.98 | 13.22 | 12.90 | 13.19 | 217,750 | +0.20(+1.51%) |
Sep 03, 2009 | 13.07 | 13.07 | 12.81 | 12.99 | 600,718 | +0.01(+0.11%) |
Sep 02, 2009 | 13.22 | 13.47 | 12.97 | 12.98 | 480,961 | -0.25(-1.87%) |
Sep 01, 2009 | 13.88 | 14.02 | 13.17 | 13.22 | 776,896 | -0.57(-4.11%) |
Aug 31, 2009 | 13.79 | 13.83 | 13.54 | 13.79 | 419,924 | -0.01(-0.05%) |
Aug 28, 2009 | 13.90 | 13.90 | 13.73 | 13.80 | 379,067 | -0.06(-0.42%) |
Aug 27, 2009 | 13.87 | 13.90 | 13.64 | 13.86 | 280,047 | -0.10(-0.73%) |
Aug 26, 2009 | 13.84 | 13.96 | 13.67 | 13.96 | 326,206 | +0.17(+1.21%) |
Aug 25, 2009 | 13.86 | 13.87 | 13.69 | 13.79 | 224,840 | +0.01(+0.11%) |
Aug 24, 2009 | 14.15 | 14.23 | 13.70 | 13.78 | 367,023 | -0.10(-0.73%) |
Aug 21, 2009 | 13.79 | 13.93 | 13.72 | 13.88 | 400,284 | +0.11(+0.79%) |
Aug 20, 2009 | 13.76 | 13.86 | 13.60 | 13.77 | 212,453 | +0.12(+0.90%) |
Aug 19, 2009 | 13.58 | 13.80 | 13.50 | 13.65 | 387,564 | -0.19(-1.37%) |
Aug 18, 2009 | 13.76 | 13.89 | 13.32 | 13.84 | 447,616 | +0.18(+1.33%) |
Aug 17, 2009 | 13.78 | 13.81 | 13.52 | 13.65 | 434,369 | -0.33(-2.34%) |
Aug 14, 2009 | 14.46 | 14.49 | 13.83 | 13.98 | 533,637 | -0.41(-2.88%) |
Aug 13, 2009 | 14.71 | 14.74 | 14.29 | 14.39 | 693,681 | -0.18(-1.25%) |
Aug 12, 2009 | 14.07 | 14.67 | 14.04 | 14.58 | 670,292 | +0.49(+3.51%) |
Aug 11, 2009 | 14.43 | 14.47 | 14.03 | 14.08 | 513,759 | -0.32(-2.22%) |
Aug 10, 2009 | 14.50 | 14.88 | 14.29 | 14.40 | 768,834 | -0.01(-0.10%) |
Aug 07, 2009 | 14.02 | 14.59 | 13.89 | 14.42 | 909,604 | +0.57(+4.15%) |
Aug 06, 2009 | 14.07 | 14.07 | 13.75 | 13.84 | 693,930 | -0.07(-0.47%) |
Aug 05, 2009 | 13.84 | 14.02 | 13.62 | 13.91 | 1,043,490 | +0.03(+0.21%) |
Aug 04, 2009 | 13.92 | 13.94 | 13.68 | 13.88 | 647,744 | -0.07(-0.47%) |
Aug 03, 2009 | 13.76 | 13.94 | 13.57 | 13.94 | 580,927 | +0.29(+2.13%) |
Jul 31, 2009 | 13.52 | 13.83 | 13.45 | 13.65 | 909,070 | +0.17(+1.29%) |
Jul 30, 2009 | 13.44 | 13.80 | 13.33 | 13.48 | 916,958 | +0.24(+1.81%) |
Jul 29, 2009 | 12.92 | 13.28 | 12.91 | 13.24 | 1,234,237 | +0.21(+1.62%) |
Jul 28, 2009 | 12.61 | 13.06 | 12.58 | 13.03 | 1,496,330 | +0.41(+3.28%) |
Jul 27, 2009 | 12.64 | 12.79 | 12.36 | 12.61 | 1,091,506 | +0.12(+0.93%) |
Jul 24, 2009 | 11.71 | 12.69 | 11.62 | 12.50 | 2,319,981 | +1.22(+10.82%) |
Jul 23, 2009 | 11.08 | 11.49 | 10.92 | 11.28 | 1,771,545 | +0.24(+2.17%) |
Jul 22, 2009 | 10.94 | 11.21 | 10.76 | 11.04 | 1,583,212 | +0.04(+0.33%) |
Jul 21, 2009 | 11.15 | 11.17 | 10.94 | 11.00 | 950,204 | -0.01(-0.13%) |
Jul 20, 2009 | 10.99 | 11.07 | 10.85 | 11.02 | 1,267,533 | +0.09(+0.87%) |
Jul 17, 2009 | 11.16 | 11.16 | 10.90 | 10.92 | 1,125,509 | -0.15(-1.38%) |
Jul 16, 2009 | 11.23 | 11.31 | 10.91 | 11.07 | 1,209,149 | -0.23(-2.06%) |
Jul 15, 2009 | 11.27 | 11.36 | 11.18 | 11.31 | 938,814 | +0.13(+1.17%) |
Jul 14, 2009 | 11.31 | 11.36 | 10.97 | 11.18 | 1,247,115 | -0.07(-0.65%) |
Jul 13, 2009 | 10.94 | 11.71 | 10.85 | 11.25 | 3,812,848 | -0.17(-1.46%) |
Jul 10, 2009 | 11.05 | 11.47 | 11.05 | 11.42 | 2,473,183 | +0.29(+2.61%) |
Jul 09, 2009 | 10.97 | 11.21 | 10.91 | 11.12 | 1,603,952 | +0.23(+2.07%) |
Jul 08, 2009 | 11.26 | 11.26 | 10.81 | 10.90 | 1,451,885 | -0.18(-1.64%) |
Jul 07, 2009 | 11.18 | 11.18 | 11.07 | 11.08 | 1,290,510 | -0.10(-0.91%) |
Jul 06, 2009 | 11.28 | 11.28 | 11.04 | 11.18 | 880,667 | -0.10(-0.90%) |
Jul 02, 2009 | 11.30 | 11.31 | 11.22 | 11.28 | 845,908 | -0.17(-1.52%) |