Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.20 | 20.01 | 19.10 | 19.20 | 4,290 | -0.46(-2.34%) |
Jun 29, 2010 | 19.87 | 20.16 | 19.56 | 19.66 | 467,469 | -0.66(-3.25%) |
Jun 25, 2010 | 20.32 | 20.61 | 20.19 | 20.32 | 728,556 | -0.01(-0.03%) |
Jun 24, 2010 | 19.89 | 20.52 | 19.87 | 20.33 | 365,865 | +0.27(+1.36%) |
Jun 23, 2010 | 20.07 | 20.31 | 19.79 | 20.05 | 390,262 | -0.02(-0.10%) |
Jun 22, 2010 | 20.07 | 20.61 | 20.04 | 20.07 | 508 | -0.22(-1.08%) |
Jun 21, 2010 | 20.67 | 20.80 | 20.20 | 20.29 | 291,940 | -0.17(-0.81%) |
Jun 18, 2010 | 20.46 | 20.61 | 19.85 | 20.46 | 715,810 | -0.27(-1.29%) |
Jun 17, 2010 | 19.30 | 20.78 | 19.30 | 20.73 | 949,833 | +1.71(+8.97%) |
Jun 16, 2010 | 18.38 | 19.07 | 18.38 | 19.02 | 289,195 | +0.47(+2.52%) |
Jun 15, 2010 | 18.55 | 18.60 | 18.12 | 18.55 | 883 | +0.41(+2.28%) |
Jun 14, 2010 | 18.15 | 18.40 | 17.97 | 18.14 | 200,913 | +0.17(+0.93%) |
Jun 11, 2010 | 17.91 | 18.46 | 17.80 | 17.97 | 183,627 | -0.15(-0.81%) |
Jun 10, 2010 | 18.12 | 18.38 | 17.75 | 18.12 | 822 | +0.50(+2.84%) |
Jun 09, 2010 | 17.29 | 17.67 | 17.03 | 17.62 | 283,603 | +0.41(+2.40%) |
Jun 08, 2010 | 17.95 | 18.03 | 17.15 | 17.21 | 421,720 | -0.76(-4.23%) |
Jun 07, 2010 | 18.39 | 18.58 | 17.91 | 17.97 | 169,530 | -0.42(-2.28%) |
Jun 04, 2010 | 18.39 | 18.81 | 18.33 | 18.39 | 239,056 | -0.41(-2.16%) |
Jun 03, 2010 | 18.43 | 19.10 | 18.37 | 18.79 | 241,642 | +0.41(+2.25%) |
Jun 02, 2010 | 18.38 | 18.48 | 17.95 | 18.38 | 212,004 | +0.27(+1.51%) |
Jun 01, 2010 | 18.11 | 18.43 | 18.09 | 18.11 | 717 | -0.24(-1.31%) |
May 28, 2010 | 18.35 | 18.60 | 18.06 | 18.35 | 147,672 | -0.04(-0.22%) |
May 27, 2010 | 18.23 | 18.46 | 18.00 | 18.39 | 118,752 | +0.48(+2.68%) |
May 26, 2010 | 17.91 | 18.29 | 17.63 | 17.91 | 720 | +0.29(+1.63%) |
May 25, 2010 | 17.40 | 17.73 | 17.23 | 17.62 | 166,162 | -0.11(-0.60%) |
May 24, 2010 | 18.05 | 18.10 | 17.67 | 17.73 | 246,850 | -0.35(-1.95%) |
May 21, 2010 | 18.01 | 18.40 | 17.71 | 18.08 | 370,866 | -0.15(-0.80%) |
May 20, 2010 | 18.52 | 18.69 | 18.13 | 18.23 | 318,142 | -1.20(-6.18%) |
May 19, 2010 | 19.36 | 19.69 | 19.21 | 19.43 | 214,467 | +0.01(+0.03%) |
May 18, 2010 | 19.81 | 19.81 | 19.33 | 19.42 | 1,650 | -0.18(-0.92%) |
May 17, 2010 | 19.67 | 20.07 | 19.01 | 19.60 | 385,156 | +0.06(+0.31%) |
May 14, 2010 | 19.54 | 19.77 | 18.55 | 19.54 | 517,398 | +0.34(+1.77%) |
May 13, 2010 | 19.05 | 19.36 | 18.95 | 19.20 | 198,966 | +0.25(+1.30%) |
May 12, 2010 | 18.53 | 19.03 | 18.44 | 18.95 | 257,029 | +0.45(+2.45%) |
May 11, 2010 | 18.48 | 18.79 | 18.39 | 18.50 | 179,808 | +0.27(+1.50%) |
May 10, 2010 | 17.85 | 18.29 | 17.81 | 18.23 | 280,239 | +0.59(+3.33%) |
May 07, 2010 | 18.29 | 18.65 | 17.54 | 17.64 | 393,570 | -0.66(-3.61%) |
May 06, 2010 | 18.85 | 19.33 | 17.73 | 18.30 | 610,314 | -0.41(-2.17%) |
May 05, 2010 | 18.88 | 18.91 | 18.53 | 18.71 | 151,503 | -0.01(-0.07%) |
May 04, 2010 | 18.85 | 18.91 | 18.38 | 18.72 | 195,934 | -0.32(-1.68%) |
May 03, 2010 | 19.57 | 19.57 | 18.84 | 19.04 | 246,532 | -0.41(-2.09%) |
Apr 30, 2010 | 19.53 | 19.84 | 19.44 | 19.45 | 326,098 | -0.15(-0.78%) |
Apr 29, 2010 | 19.20 | 19.63 | 19.09 | 19.60 | 299,304 | +0.60(+3.16%) |
Apr 28, 2010 | 18.61 | 19.20 | 18.44 | 19.00 | 289,684 | +0.45(+2.41%) |
Apr 27, 2010 | 18.40 | 19.32 | 18.40 | 18.55 | 494,191 | -0.02(-0.11%) |
Apr 26, 2010 | 18.69 | 18.86 | 18.39 | 18.57 | 421,203 | -0.19(-1.00%) |
Apr 23, 2010 | 18.55 | 18.78 | 18.55 | 18.76 | 269,734 | +0.17(+0.90%) |
Apr 22, 2010 | 18.24 | 18.67 | 18.14 | 18.59 | 386,553 | +0.09(+0.50%) |
Apr 21, 2010 | 18.67 | 18.67 | 18.22 | 18.50 | 620,346 | -0.09(-0.50%) |
Apr 20, 2010 | 18.29 | 18.60 | 17.94 | 18.59 | 177,867 | +0.70(+3.91%) |
Apr 19, 2010 | 17.36 | 18.23 | 17.36 | 17.89 | 183,565 | +0.50(+2.87%) |
Apr 16, 2010 | 17.52 | 17.73 | 17.15 | 17.39 | 137,673 | -0.12(-0.69%) |
Apr 15, 2010 | 17.33 | 17.55 | 17.18 | 17.51 | 80,074 | +0.19(+1.08%) |
Apr 14, 2010 | 17.49 | 17.49 | 17.12 | 17.33 | 186,469 | -0.05(-0.27%) |
Apr 13, 2010 | 17.73 | 17.73 | 17.33 | 17.37 | 206,613 | -0.35(-1.96%) |
Apr 12, 2010 | 17.50 | 17.73 | 17.40 | 17.72 | 341,125 | +0.15(+0.87%) |
Apr 09, 2010 | 17.20 | 17.57 | 17.12 | 17.57 | 469,741 | +0.41(+2.41%) |
Apr 08, 2010 | 16.87 | 17.17 | 16.66 | 17.15 | 252,120 | +0.25(+1.50%) |
Apr 07, 2010 | 16.86 | 16.97 | 16.71 | 16.90 | 355,309 | -0.03(-0.16%) |
Apr 06, 2010 | 17.09 | 17.20 | 16.91 | 16.93 | 97,348 | -0.03(-0.20%) |
Apr 05, 2010 | 16.86 | 17.09 | 16.86 | 16.96 | 94,183 | +0.05(+0.32%) |
Apr 01, 2010 | 16.87 | 16.91 | 16.91 | 16.91 | 369,150 | +0.13(+0.76%) |
Mar 31, 2010 | 16.46 | 16.91 | 16.40 | 16.78 | 288,721 | +0.31(+1.90%) |
Mar 30, 2010 | 16.32 | 16.59 | 16.28 | 16.47 | 111,787 | +0.21(+1.31%) |
Mar 29, 2010 | 16.13 | 16.30 | 16.04 | 16.25 | 122,200 | +0.13(+0.79%) |
Mar 26, 2010 | 16.35 | 16.41 | 16.08 | 16.13 | 89,064 | -0.28(-1.71%) |
Mar 25, 2010 | 16.94 | 16.99 | 16.35 | 16.41 | 147,555 | -0.43(-2.53%) |
Mar 24, 2010 | 16.93 | 16.99 | 16.65 | 16.83 | 135,874 | -0.11(-0.63%) |
Mar 23, 2010 | 17.00 | 17.00 | 16.67 | 16.94 | 287,235 | -0.08(-0.47%) |
Mar 22, 2010 | 16.47 | 17.59 | 16.43 | 17.02 | 655,996 | +0.59(+3.57%) |
Mar 19, 2010 | 16.47 | 16.67 | 16.27 | 16.43 | 377,389 | -0.05(-0.32%) |
Mar 18, 2010 | 15.95 | 16.55 | 15.75 | 16.49 | 227,289 | +0.49(+3.04%) |
Mar 17, 2010 | 15.47 | 16.01 | 15.47 | 16.00 | 261,394 | +0.51(+3.27%) |
Mar 16, 2010 | 15.25 | 15.50 | 15.06 | 15.49 | 82,671 | +0.24(+1.57%) |
Mar 15, 2010 | 15.24 | 15.34 | 15.05 | 15.25 | 107,448 | -0.12(-0.78%) |
Mar 12, 2010 | 15.50 | 15.55 | 15.23 | 15.37 | 99,781 | -0.13(-0.86%) |
Mar 11, 2010 | 15.43 | 15.63 | 15.35 | 15.51 | 129,678 | -0.05(-0.30%) |
Mar 10, 2010 | 15.45 | 15.65 | 15.28 | 15.55 | 94,099 | +0.06(+0.39%) |
Mar 09, 2010 | 15.33 | 15.64 | 15.33 | 15.49 | 125,299 | +0.07(+0.48%) |
Mar 08, 2010 | 15.14 | 15.49 | 15.14 | 15.42 | 184,548 | +0.20(+1.31%) |
Mar 05, 2010 | 14.80 | 15.22 | 14.69 | 15.22 | 144,403 | +0.43(+2.88%) |
Mar 04, 2010 | 14.93 | 14.96 | 14.69 | 14.79 | 163,510 | -0.06(-0.40%) |
Mar 03, 2010 | 14.67 | 14.91 | 14.62 | 14.85 | 236,968 | +0.17(+1.18%) |
Mar 02, 2010 | 14.51 | 14.78 | 14.44 | 14.68 | 211,477 | +0.17(+1.15%) |
Mar 01, 2010 | 14.27 | 14.71 | 14.25 | 14.51 | 138,547 | +0.26(+1.82%) |
Feb 26, 2010 | 14.37 | 14.55 | 14.20 | 14.25 | 103,599 | -0.11(-0.79%) |
Feb 25, 2010 | 14.21 | 14.38 | 14.01 | 14.37 | 105,412 | -0.01(-0.05%) |
Feb 24, 2010 | 14.36 | 14.45 | 14.09 | 14.37 | 105,789 | +0.01(+0.05%) |
Feb 23, 2010 | 14.40 | 14.43 | 14.23 | 14.37 | 181,627 | -0.09(-0.65%) |
Feb 22, 2010 | 14.29 | 14.67 | 14.29 | 14.46 | 150,424 | +0.15(+1.07%) |
Feb 19, 2010 | 14.19 | 14.36 | 13.93 | 14.31 | 277,515 | +0.13(+0.89%) |
Feb 18, 2010 | 14.36 | 14.53 | 14.14 | 14.18 | 198,150 | -0.25(-1.75%) |
Feb 17, 2010 | 13.93 | 14.62 | 13.83 | 14.43 | 452,146 | +0.51(+3.64%) |
Feb 16, 2010 | 14.13 | 14.13 | 13.64 | 13.93 | 413,040 | -0.03(-0.24%) |
Feb 12, 2010 | 14.05 | 13.96 | 13.96 | 13.96 | 950,400 | -0.45(-3.10%) |
Feb 11, 2010 | 14.17 | 14.48 | 14.01 | 14.41 | 155,484 | +0.16(+1.12%) |
Feb 10, 2010 | 14.25 | 14.53 | 14.09 | 14.25 | 144,124 | -0.09(-0.65%) |
Feb 09, 2010 | 13.89 | 14.38 | 13.70 | 14.34 | 274,254 | +0.60(+4.37%) |
Feb 08, 2010 | 14.17 | 14.17 | 13.67 | 13.74 | 193,713 | -0.45(-3.15%) |
Feb 05, 2010 | 14.17 | 14.26 | 13.76 | 14.19 | 218,275 | +0.04(+0.28%) |
Feb 04, 2010 | 14.75 | 14.75 | 14.09 | 14.15 | 169,894 | -0.70(-4.71%) |
Feb 03, 2010 | 15.00 | 15.06 | 14.63 | 14.85 | 196,845 | -0.21(-1.37%) |
Feb 02, 2010 | 15.24 | 15.35 | 14.97 | 15.05 | 216,484 | +0.37(+2.51%) |
Feb 01, 2010 | 14.97 | 15.30 | 14.65 | 14.68 | 316,225 | -0.15(-1.00%) |
Jan 29, 2010 | 14.89 | 14.93 | 14.81 | 14.83 | 398,007 | +0.00(+0.00%) |
Jan 28, 2010 | 14.83 | 15.03 | 14.81 | 14.83 | 326,127 | -0.01(-0.09%) |
Jan 27, 2010 | 14.80 | 15.05 | 14.73 | 14.85 | 320,670 | +0.01(+0.09%) |
Jan 26, 2010 | 14.80 | 14.87 | 14.67 | 14.83 | 483,658 | +0.00(+0.00%) |
Jan 25, 2010 | 14.88 | 14.94 | 14.81 | 14.83 | 452,533 | -0.02(-0.13%) |
Jan 22, 2010 | 14.83 | 14.91 | 14.77 | 14.85 | 292,752 | +0.03(+0.22%) |
Jan 21, 2010 | 15.13 | 15.20 | 14.79 | 14.82 | 489,405 | -0.27(-1.77%) |
Jan 20, 2010 | 15.33 | 15.59 | 15.03 | 15.09 | 339,696 | -0.70(-4.43%) |
Jan 19, 2010 | 15.53 | 15.91 | 15.49 | 15.79 | 270,339 | +0.32(+2.07%) |
Jan 15, 2010 | 15.51 | 15.47 | 15.47 | 15.47 | 251,100 | +0.04(+0.26%) |
Jan 14, 2010 | 15.13 | 15.61 | 15.09 | 15.43 | 160,320 | +0.31(+2.03%) |
Jan 13, 2010 | 15.48 | 15.48 | 14.97 | 15.12 | 378,306 | -0.36(-2.33%) |
Jan 12, 2010 | 15.40 | 15.83 | 15.17 | 15.48 | 542,205 | -1.27(-7.56%) |
Jan 11, 2010 | 16.94 | 16.95 | 16.65 | 16.75 | 190,558 | -0.09(-0.55%) |
Jan 08, 2010 | 16.69 | 16.88 | 16.57 | 16.84 | 161,302 | +0.13(+0.80%) |
Jan 07, 2010 | 16.29 | 16.82 | 16.15 | 16.71 | 256,728 | +0.53(+3.30%) |
Jan 06, 2010 | 15.85 | 16.19 | 15.70 | 16.17 | 662,220 | +0.23(+1.42%) |
Jan 05, 2010 | 15.78 | 15.95 | 15.64 | 15.95 | 499,912 | +0.10(+0.63%) |
Jan 04, 2010 | 15.47 | 15.85 | 15.47 | 15.85 | 129,342 | +0.60(+3.94%) |
Dec 31, 2009 | 15.53 | 15.25 | 15.25 | 15.25 | 143,700 | -0.25(-1.59%) |
Dec 30, 2009 | 15.39 | 15.52 | 15.27 | 15.49 | 79,983 | -0.02(-0.13%) |
Dec 29, 2009 | 15.43 | 15.53 | 15.27 | 15.51 | 100,372 | +0.15(+1.00%) |
Dec 28, 2009 | 15.43 | 15.49 | 15.25 | 15.36 | 72,336 | -0.07(-0.47%) |
Dec 24, 2009 | 15.50 | 15.57 | 15.34 | 15.43 | 23,107 | -0.07(-0.43%) |
Dec 23, 2009 | 15.45 | 15.59 | 15.33 | 15.50 | 74,784 | +0.08(+0.52%) |
Dec 22, 2009 | 15.54 | 15.66 | 15.16 | 15.42 | 137,985 | -0.01(-0.09%) |
Dec 21, 2009 | 15.05 | 15.47 | 14.91 | 15.43 | 241,668 | +0.49(+3.30%) |
Dec 18, 2009 | 14.85 | 14.96 | 14.39 | 14.94 | 548,716 | +0.19(+1.27%) |
Dec 17, 2009 | 14.67 | 14.87 | 14.53 | 14.75 | 232,501 | -0.03(-0.23%) |
Dec 16, 2009 | 14.50 | 14.91 | 14.43 | 14.79 | 181,356 | +0.34(+2.35%) |
Dec 15, 2009 | 14.13 | 14.59 | 14.11 | 14.45 | 362,050 | +0.27(+1.88%) |
Dec 14, 2009 | 14.12 | 14.18 | 14.05 | 14.18 | 180,496 | +0.14(+1.00%) |
Dec 11, 2009 | 13.85 | 14.05 | 13.77 | 14.04 | 230,704 | +0.24(+1.74%) |
Dec 10, 2009 | 13.77 | 13.88 | 13.71 | 13.80 | 249,790 | +0.10(+0.73%) |
Dec 09, 2009 | 13.75 | 13.85 | 13.63 | 13.70 | 187,267 | -0.01(-0.05%) |
Dec 08, 2009 | 13.66 | 13.85 | 13.63 | 13.71 | 227,482 | +0.01(+0.05%) |
Dec 07, 2009 | 13.80 | 13.97 | 13.62 | 13.70 | 438,937 | -0.03(-0.24%) |
Dec 04, 2009 | 13.79 | 14.01 | 13.59 | 13.73 | 183,229 | +0.18(+1.33%) |
Dec 03, 2009 | 13.95 | 13.97 | 13.51 | 13.55 | 265,351 | -0.39(-2.82%) |
Dec 02, 2009 | 14.23 | 14.23 | 13.92 | 13.95 | 155,085 | -0.15(-1.09%) |
Dec 01, 2009 | 14.19 | 14.30 | 13.93 | 14.10 | 458,589 | +0.17(+1.20%) |
Nov 30, 2009 | 13.93 | 13.94 | 13.45 | 13.93 | 258,990 | -0.03(-0.19%) |
Nov 27, 2009 | 14.04 | 14.21 | 13.91 | 13.96 | 168,996 | -0.49(-3.41%) |
Nov 25, 2009 | 14.64 | 14.72 | 14.37 | 14.45 | 162,282 | -0.21(-1.45%) |
Nov 24, 2009 | 14.43 | 14.69 | 14.13 | 14.67 | 204,675 | +0.21(+1.43%) |
Nov 23, 2009 | 14.51 | 14.73 | 14.42 | 14.46 | 195,000 | +0.17(+1.21%) |
Nov 20, 2009 | 14.13 | 14.76 | 13.77 | 14.29 | 353,262 | +0.12(+0.85%) |
Nov 19, 2009 | 14.55 | 14.55 | 13.84 | 14.17 | 299,097 | -0.43(-2.92%) |
Nov 18, 2009 | 14.97 | 14.97 | 14.27 | 14.59 | 151,818 | -0.30(-2.01%) |
Nov 17, 2009 | 14.67 | 14.93 | 14.57 | 14.89 | 132,789 | +0.21(+1.45%) |
Nov 16, 2009 | 14.44 | 14.91 | 14.26 | 14.68 | 198,033 | +0.40(+2.80%) |
Nov 13, 2009 | 14.11 | 14.49 | 14.04 | 14.28 | 81,723 | +0.21(+1.52%) |
Nov 12, 2009 | 14.60 | 14.78 | 14.04 | 14.07 | 131,055 | -0.53(-3.65%) |
Nov 11, 2009 | 14.38 | 14.62 | 14.29 | 14.60 | 280,116 | +0.28(+1.96%) |
Nov 10, 2009 | 14.32 | 14.63 | 14.26 | 14.32 | 276,921 | -0.12(-0.83%) |
Nov 09, 2009 | 14.25 | 14.71 | 14.04 | 14.44 | 244,978 | +0.29(+2.07%) |
Nov 06, 2009 | 14.13 | 14.53 | 13.74 | 14.15 | 388,174 | +0.02(+0.18%) |
Nov 05, 2009 | 13.53 | 14.56 | 13.45 | 14.12 | 650,067 | +0.68(+5.07%) |
Nov 04, 2009 | 12.99 | 13.80 | 12.99 | 13.44 | 372,496 | +0.55(+4.24%) |
Nov 03, 2009 | 12.57 | 12.93 | 12.33 | 12.89 | 305,724 | +0.47(+3.81%) |
Nov 02, 2009 | 12.43 | 12.55 | 12.34 | 12.42 | 328,423 | -0.06(-0.48%) |
Oct 30, 2009 | 12.59 | 13.33 | 12.33 | 12.48 | 1,003,705 | -0.08(-0.64%) |
Oct 29, 2009 | 11.69 | 12.76 | 11.37 | 12.56 | 1,052,490 | +0.02(+0.16%) |
Oct 28, 2009 | 12.71 | 12.75 | 12.50 | 12.54 | 294,471 | -0.15(-1.16%) |
Oct 27, 2009 | 12.59 | 12.87 | 12.50 | 12.69 | 264,214 | +0.17(+1.33%) |
Oct 26, 2009 | 12.62 | 13.07 | 12.34 | 12.52 | 363,328 | -0.25(-1.93%) |
Oct 23, 2009 | 12.77 | 12.83 | 12.69 | 12.77 | 336,679 | -0.35(-2.64%) |
Oct 22, 2009 | 12.75 | 13.18 | 12.72 | 13.11 | 214,573 | +0.32(+2.50%) |
Oct 21, 2009 | 13.03 | 13.28 | 12.74 | 12.79 | 149,896 | -0.23(-1.74%) |
Oct 20, 2009 | 12.85 | 13.07 | 12.85 | 13.02 | 130,339 | +0.02(+0.15%) |
Oct 19, 2009 | 12.82 | 13.00 | 12.60 | 13.00 | 244,953 | +0.17(+1.35%) |
Oct 16, 2009 | 13.02 | 13.13 | 12.79 | 12.83 | 317,259 | -0.31(-2.38%) |
Oct 15, 2009 | 13.45 | 13.60 | 13.08 | 13.14 | 322,246 | -0.45(-3.33%) |
Oct 14, 2009 | 13.65 | 13.75 | 13.46 | 13.59 | 156,546 | +0.05(+0.34%) |
Oct 13, 2009 | 13.79 | 13.79 | 13.35 | 13.55 | 183,840 | -0.19(-1.36%) |
Oct 12, 2009 | 13.50 | 13.78 | 13.29 | 13.73 | 236,088 | +0.34(+2.54%) |
Oct 09, 2009 | 12.74 | 13.40 | 12.74 | 13.39 | 173,554 | +0.65(+5.13%) |
Oct 08, 2009 | 12.95 | 13.08 | 12.66 | 12.74 | 239,331 | -0.19(-1.49%) |
Oct 07, 2009 | 13.11 | 13.17 | 12.77 | 12.93 | 272,074 | -0.19(-1.42%) |
Oct 06, 2009 | 13.35 | 13.35 | 13.09 | 13.12 | 239,494 | -0.12(-0.91%) |
Oct 05, 2009 | 13.35 | 13.43 | 13.12 | 13.24 | 235,681 | -0.09(-0.70%) |
Oct 02, 2009 | 13.47 | 13.55 | 13.32 | 13.33 | 226,533 | -0.17(-1.28%) |
Oct 01, 2009 | 13.69 | 13.98 | 13.41 | 13.51 | 223,258 | -0.29(-2.08%) |
Sep 30, 2009 | 14.12 | 14.25 | 13.67 | 13.79 | 253,557 | -0.36(-2.54%) |
Sep 29, 2009 | 14.05 | 14.37 | 13.91 | 14.15 | 200,907 | +0.17(+1.24%) |
Sep 28, 2009 | 13.73 | 14.17 | 13.52 | 13.98 | 221,338 | +0.37(+2.69%) |
Sep 25, 2009 | 13.51 | 13.63 | 13.38 | 13.61 | 178,405 | +0.11(+0.79%) |
Sep 24, 2009 | 13.70 | 13.73 | 13.32 | 13.51 | 150,295 | -0.20(-1.46%) |
Sep 23, 2009 | 13.93 | 13.95 | 13.65 | 13.71 | 135,363 | -0.17(-1.20%) |
Sep 22, 2009 | 14.04 | 14.04 | 13.67 | 13.87 | 137,971 | -0.15(-1.09%) |
Sep 21, 2009 | 13.99 | 14.13 | 13.77 | 14.03 | 116,058 | -0.04(-0.28%) |
Sep 18, 2009 | 13.85 | 14.25 | 13.85 | 14.07 | 219,762 | +0.25(+1.79%) |
Sep 17, 2009 | 13.95 | 14.04 | 13.69 | 13.82 | 172,033 | -0.11(-0.77%) |
Sep 16, 2009 | 13.91 | 14.08 | 13.68 | 13.93 | 354,981 | +0.01(+0.05%) |
Sep 15, 2009 | 14.13 | 14.17 | 13.85 | 13.92 | 140,515 | -0.19(-1.32%) |
Sep 14, 2009 | 14.09 | 14.25 | 13.91 | 14.11 | 182,358 | -0.03(-0.24%) |
Sep 11, 2009 | 13.96 | 14.27 | 13.79 | 14.14 | 146,835 | +0.18(+1.29%) |
Sep 10, 2009 | 13.77 | 14.08 | 13.67 | 13.96 | 142,918 | +0.23(+1.70%) |
Sep 09, 2009 | 13.49 | 13.79 | 13.42 | 13.73 | 118,509 | +0.23(+1.73%) |
Sep 08, 2009 | 13.89 | 13.95 | 13.45 | 13.49 | 169,099 | -0.33(-2.41%) |
Sep 04, 2009 | 13.63 | 13.94 | 13.63 | 13.83 | 177,723 | +0.11(+0.83%) |
Sep 03, 2009 | 13.79 | 13.90 | 13.49 | 13.71 | 205,504 | -0.11(-0.82%) |
Sep 02, 2009 | 13.39 | 14.19 | 13.39 | 13.83 | 544,174 | +0.35(+2.62%) |
Sep 01, 2009 | 13.19 | 13.67 | 13.18 | 13.47 | 399,763 | -0.03(-0.21%) |
Aug 31, 2009 | 13.43 | 13.51 | 13.34 | 13.50 | 445,242 | -0.06(-0.48%) |
Aug 28, 2009 | 13.84 | 13.84 | 13.31 | 13.57 | 220,788 | -0.24(-1.74%) |
Aug 27, 2009 | 13.60 | 13.93 | 13.60 | 13.81 | 296,905 | +0.13(+0.93%) |
Aug 26, 2009 | 13.41 | 13.81 | 13.36 | 13.68 | 224,781 | +0.21(+1.58%) |
Aug 25, 2009 | 13.37 | 13.51 | 13.28 | 13.47 | 467,034 | +0.15(+1.10%) |
Aug 24, 2009 | 13.31 | 13.33 | 13.17 | 13.32 | 360,754 | +0.08(+0.60%) |
Aug 21, 2009 | 13.40 | 13.41 | 13.13 | 13.24 | 243,414 | -0.09(-0.70%) |
Aug 20, 2009 | 13.27 | 13.39 | 13.15 | 13.33 | 265,650 | +0.07(+0.55%) |
Aug 19, 2009 | 13.10 | 13.34 | 13.08 | 13.26 | 115,797 | +0.07(+0.56%) |
Aug 18, 2009 | 13.19 | 13.37 | 13.03 | 13.19 | 159,171 | -0.03(-0.25%) |
Aug 17, 2009 | 13.11 | 13.49 | 12.97 | 13.22 | 196,467 | -0.05(-0.35%) |
Aug 14, 2009 | 13.53 | 13.57 | 12.91 | 13.27 | 301,888 | -0.35(-2.55%) |
Aug 13, 2009 | 13.85 | 13.85 | 13.39 | 13.61 | 127,308 | +0.03(+0.20%) |
Aug 12, 2009 | 13.55 | 13.73 | 13.37 | 13.59 | 384,106 | +0.01(+0.10%) |
Aug 11, 2009 | 13.81 | 13.83 | 13.43 | 13.57 | 394,380 | -0.23(-1.64%) |
Aug 10, 2009 | 13.80 | 13.95 | 13.57 | 13.80 | 410,814 | -0.03(-0.24%) |
Aug 07, 2009 | 13.65 | 14.13 | 13.44 | 13.83 | 634,455 | +0.49(+3.65%) |
Aug 06, 2009 | 13.63 | 13.70 | 13.12 | 13.35 | 907,627 | -0.26(-1.91%) |
Aug 05, 2009 | 14.10 | 14.62 | 13.37 | 13.61 | 1,823,281 | -1.53(-10.13%) |
Aug 04, 2009 | 14.99 | 15.45 | 14.85 | 15.14 | 315,996 | -0.01(-0.09%) |
Aug 03, 2009 | 15.22 | 15.37 | 14.89 | 15.15 | 361,432 | +0.12(+0.80%) |
Jul 31, 2009 | 15.31 | 15.49 | 14.83 | 15.03 | 402,618 | -0.49(-3.18%) |
Jul 30, 2009 | 15.60 | 15.75 | 15.17 | 15.53 | 540,439 | +0.05(+0.30%) |
Jul 29, 2009 | 15.28 | 15.67 | 15.21 | 15.48 | 339,924 | +0.12(+0.78%) |
Jul 28, 2009 | 14.61 | 15.49 | 14.61 | 15.36 | 508,395 | +0.73(+5.01%) |
Jul 27, 2009 | 14.98 | 14.98 | 14.31 | 14.63 | 528,021 | -0.26(-1.75%) |
Jul 24, 2009 | 15.07 | 15.24 | 14.75 | 14.89 | 2,655 | -0.24(-1.59%) |
Jul 23, 2009 | 15.00 | 15.43 | 15.00 | 15.13 | 222,643 | +0.13(+0.84%) |
Jul 22, 2009 | 14.88 | 15.20 | 14.77 | 15.00 | 324,453 | +0.24(+1.63%) |
Jul 21, 2009 | 15.34 | 15.37 | 14.53 | 14.76 | 261,523 | -0.38(-2.51%) |
Jul 20, 2009 | 15.31 | 15.31 | 14.70 | 15.14 | 306,334 | -0.17(-1.09%) |
Jul 17, 2009 | 15.07 | 15.41 | 14.91 | 15.31 | 294,207 | +0.20(+1.32%) |
Jul 16, 2009 | 15.14 | 15.23 | 14.87 | 15.11 | 172,218 | -0.15(-0.96%) |
Jul 15, 2009 | 15.21 | 15.37 | 14.91 | 15.25 | 210,852 | +0.11(+0.75%) |
Jul 14, 2009 | 15.36 | 15.43 | 15.12 | 15.14 | 227,287 | -0.27(-1.77%) |
Jul 13, 2009 | 15.22 | 15.61 | 15.22 | 15.41 | 237,792 | +0.39(+2.57%) |
Jul 10, 2009 | 15.30 | 15.50 | 14.89 | 15.03 | 216,492 | -0.31(-2.04%) |
Jul 09, 2009 | 15.73 | 15.81 | 15.26 | 15.34 | 283,137 | -0.27(-1.71%) |
Jul 08, 2009 | 16.07 | 16.33 | 15.25 | 15.61 | 341,955 | -0.39(-2.46%) |
Jul 07, 2009 | 15.75 | 16.51 | 15.70 | 16.00 | 302,880 | +0.30(+1.91%) |
Jul 06, 2009 | 15.43 | 15.73 | 15.19 | 15.70 | 293,736 | +0.07(+0.43%) |
Jul 02, 2009 | 16.29 | 16.29 | 15.60 | 15.63 | 211,536 | -0.81(-4.95%) |