Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.84 | 15.87 | 15.53 | 15.66 | 4,400 | -0.28(-1.77%) |
Jun 29, 2010 | 16.55 | 16.55 | 15.86 | 15.94 | 1,912,870 | -0.87(-5.18%) |
Jun 25, 2010 | 16.81 | 17.02 | 16.71 | 16.81 | 901,324 | -0.07(-0.42%) |
Jun 24, 2010 | 17.20 | 17.20 | 16.83 | 16.88 | 1,158,210 | -0.31(-1.78%) |
Jun 23, 2010 | 17.21 | 17.28 | 17.06 | 17.19 | 882,448 | -0.07(-0.39%) |
Jun 22, 2010 | 17.53 | 17.62 | 17.25 | 17.25 | 1,077,170 | -0.16(-0.91%) |
Jun 21, 2010 | 17.71 | 17.73 | 17.30 | 17.41 | 1,264,386 | -0.09(-0.49%) |
Jun 18, 2010 | 17.50 | 17.57 | 17.40 | 17.50 | 882,496 | +0.02(+0.11%) |
Jun 17, 2010 | 17.58 | 17.58 | 17.34 | 17.48 | 43,226 | -0.00(-0.03%) |
Jun 16, 2010 | 17.54 | 17.59 | 17.30 | 17.48 | 824,036 | -0.04(-0.22%) |
Jun 15, 2010 | 17.37 | 17.55 | 17.30 | 17.52 | 889,474 | +0.34(+2.00%) |
Jun 14, 2010 | 17.28 | 17.45 | 17.14 | 17.18 | 905,059 | +0.09(+0.53%) |
Jun 11, 2010 | 16.97 | 17.09 | 16.87 | 17.09 | 699,014 | -0.09(-0.50%) |
Jun 10, 2010 | 16.82 | 17.17 | 16.79 | 17.17 | 753,164 | +0.53(+3.20%) |
Jun 09, 2010 | 16.52 | 16.89 | 16.50 | 16.64 | 1,081,419 | +0.29(+1.80%) |
Jun 08, 2010 | 16.45 | 16.47 | 16.10 | 16.35 | 1,420,794 | -0.02(-0.15%) |
Jun 07, 2010 | 16.48 | 16.66 | 16.35 | 16.37 | 1,156,879 | -0.01(-0.09%) |
Jun 04, 2010 | 16.38 | 16.85 | 16.31 | 16.38 | 1,510,061 | -0.71(-4.17%) |
Jun 03, 2010 | 16.96 | 17.14 | 16.85 | 17.10 | 1,128,083 | +0.13(+0.76%) |
Jun 02, 2010 | 16.46 | 16.98 | 16.44 | 16.97 | 4,184 | +0.72(+4.44%) |
Jun 01, 2010 | 16.25 | 16.75 | 16.11 | 16.25 | 1,218,706 | -0.02(-0.12%) |
May 28, 2010 | 16.26 | 16.55 | 16.15 | 16.26 | 1,069,650 | -0.06(-0.35%) |
May 27, 2010 | 16.06 | 16.46 | 16.05 | 16.32 | 1,332,622 | +0.55(+3.48%) |
May 26, 2010 | 16.16 | 16.38 | 15.76 | 15.77 | 5,439 | -0.32(-1.96%) |
May 25, 2010 | 15.67 | 16.09 | 15.29 | 16.09 | 1,853,943 | +0.02(+0.15%) |
May 24, 2010 | 16.18 | 16.28 | 16.05 | 16.06 | 486,778 | -0.18(-1.12%) |
May 21, 2010 | 15.56 | 16.27 | 15.39 | 16.25 | 1,516,784 | +0.38(+2.41%) |
May 20, 2010 | 16.15 | 16.32 | 15.83 | 15.86 | 1,853,910 | -0.92(-5.50%) |
May 19, 2010 | 16.75 | 16.94 | 16.46 | 16.79 | 1,089,039 | -0.01(-0.09%) |
May 18, 2010 | 17.09 | 17.35 | 16.76 | 16.80 | 1,128,991 | -0.11(-0.62%) |
May 17, 2010 | 17.01 | 17.17 | 16.60 | 16.91 | 1,119,816 | -0.09(-0.51%) |
May 14, 2010 | 16.99 | 17.18 | 16.84 | 16.99 | 1,054,140 | -0.27(-1.55%) |
May 13, 2010 | 17.01 | 17.41 | 16.96 | 17.26 | 1,138,178 | +0.28(+1.63%) |
May 12, 2010 | 16.84 | 17.06 | 16.75 | 16.98 | 913,001 | +0.41(+2.46%) |
May 11, 2010 | 16.71 | 16.78 | 16.56 | 16.57 | 1,298,411 | +0.13(+0.80%) |
May 10, 2010 | 16.26 | 16.47 | 16.25 | 16.44 | 1,604,107 | +0.29(+1.77%) |
May 07, 2010 | 16.26 | 16.37 | 15.75 | 16.16 | 2,428,472 | +0.06(+0.38%) |
May 06, 2010 | 16.16 | 16.58 | 15.04 | 16.10 | 1,994,700 | -0.30(-1.83%) |
May 05, 2010 | 16.50 | 16.63 | 16.28 | 16.40 | 1,538,636 | -0.42(-2.48%) |
May 04, 2010 | 17.02 | 17.02 | 16.64 | 16.81 | 1,258,611 | -0.29(-1.70%) |
May 03, 2010 | 16.86 | 17.27 | 16.83 | 17.10 | 1,264,060 | +0.39(+2.33%) |
Apr 30, 2010 | 16.83 | 16.92 | 16.56 | 16.71 | 1,785,097 | -0.05(-0.28%) |
Apr 29, 2010 | 16.51 | 16.87 | 16.43 | 16.76 | 1,732,895 | +0.43(+2.62%) |
Apr 28, 2010 | 16.68 | 16.89 | 16.18 | 16.33 | 2,337,839 | -0.13(-0.80%) |
Apr 27, 2010 | 16.59 | 17.00 | 16.43 | 16.47 | 2,750,879 | -0.14(-0.82%) |
Apr 26, 2010 | 16.44 | 16.64 | 16.44 | 16.60 | 931,083 | +0.07(+0.40%) |
Apr 23, 2010 | 16.51 | 16.65 | 16.45 | 16.54 | 1,639,418 | +0.03(+0.17%) |
Apr 22, 2010 | 16.10 | 16.54 | 16.10 | 16.51 | 1,304,798 | +0.26(+1.62%) |
Apr 21, 2010 | 16.30 | 16.34 | 16.14 | 16.25 | 1,452,748 | +0.00(+0.03%) |
Apr 20, 2010 | 16.34 | 16.41 | 16.22 | 16.24 | 203,306 | +0.07(+0.41%) |
Apr 19, 2010 | 15.94 | 16.18 | 15.86 | 16.18 | 1,429,053 | +0.15(+0.97%) |
Apr 16, 2010 | 16.33 | 16.42 | 15.95 | 16.02 | 1,835,927 | -0.29(-1.76%) |
Apr 15, 2010 | 16.02 | 16.33 | 15.98 | 16.31 | 1,308,130 | +0.23(+1.40%) |
Apr 14, 2010 | 16.02 | 16.11 | 15.92 | 16.08 | 1,394,119 | +0.14(+0.88%) |
Apr 13, 2010 | 15.99 | 16.04 | 15.79 | 15.94 | 1,161,891 | -0.04(-0.26%) |
Apr 12, 2010 | 15.84 | 16.06 | 15.81 | 15.98 | 718,010 | +0.15(+0.92%) |
Apr 09, 2010 | 15.81 | 15.85 | 15.64 | 15.84 | 1,392,208 | -0.02(-0.15%) |
Apr 08, 2010 | 15.90 | 16.00 | 15.56 | 15.86 | 821,223 | +0.00(+0.00%) |
Apr 07, 2010 | 15.87 | 16.02 | 15.70 | 15.86 | 812,795 | -0.07(-0.44%) |
Apr 06, 2010 | 16.05 | 16.12 | 15.91 | 15.93 | 774,513 | -0.11(-0.70%) |
Apr 05, 2010 | 16.05 | 16.06 | 15.89 | 16.04 | 1,003,864 | +0.09(+0.56%) |
Apr 01, 2010 | 16.09 | 15.95 | 15.95 | 15.95 | 1,012,593 | -0.07(-0.41%) |
Mar 31, 2010 | 16.00 | 16.22 | 15.92 | 16.02 | 863,761 | +0.01(+0.06%) |
Mar 30, 2010 | 15.97 | 16.15 | 15.90 | 16.01 | 859,519 | +0.09(+0.59%) |
Mar 29, 2010 | 15.88 | 15.93 | 15.78 | 15.92 | 910,213 | +0.18(+1.16%) |
Mar 26, 2010 | 16.08 | 16.08 | 15.64 | 15.73 | 1,137,434 | -0.26(-1.61%) |
Mar 25, 2010 | 15.97 | 16.09 | 15.86 | 15.99 | 832,184 | +0.15(+0.98%) |
Mar 24, 2010 | 16.22 | 16.25 | 15.74 | 15.84 | 1,207,056 | -0.49(-3.02%) |
Mar 23, 2010 | 16.28 | 16.38 | 16.24 | 16.33 | 520,250 | +0.05(+0.29%) |
Mar 22, 2010 | 16.17 | 16.43 | 16.06 | 16.28 | 1,383,592 | -0.07(-0.40%) |
Mar 19, 2010 | 16.58 | 16.64 | 16.30 | 16.35 | 926,890 | -0.15(-0.91%) |
Mar 18, 2010 | 16.66 | 16.70 | 16.43 | 16.50 | 641,497 | -0.10(-0.59%) |
Mar 17, 2010 | 16.31 | 16.72 | 16.31 | 16.60 | 1,010,060 | +0.29(+1.76%) |
Mar 16, 2010 | 16.22 | 16.41 | 16.14 | 16.31 | 995,032 | +0.19(+1.16%) |
Mar 15, 2010 | 16.02 | 16.15 | 16.02 | 16.12 | 912,737 | +0.12(+0.73%) |
Mar 12, 2010 | 16.27 | 16.50 | 15.85 | 16.01 | 1,290,186 | -0.17(-1.04%) |
Mar 11, 2010 | 16.09 | 16.19 | 15.94 | 16.18 | 725,547 | +0.11(+0.70%) |
Mar 10, 2010 | 15.80 | 16.15 | 15.79 | 16.06 | 1,657,412 | +0.34(+2.18%) |
Mar 09, 2010 | 15.37 | 15.79 | 15.34 | 15.72 | 1,286,630 | +0.37(+2.42%) |
Mar 08, 2010 | 15.73 | 15.81 | 15.35 | 15.35 | 1,649,687 | -0.30(-1.92%) |
Mar 05, 2010 | 15.58 | 15.79 | 15.51 | 15.65 | 950,077 | +0.24(+1.58%) |
Mar 04, 2010 | 15.49 | 15.50 | 15.30 | 15.41 | 1,438,159 | -0.17(-1.09%) |
Mar 03, 2010 | 15.83 | 15.93 | 15.50 | 15.57 | 1,537,060 | +0.00(+0.03%) |
Mar 02, 2010 | 15.66 | 15.81 | 15.53 | 15.57 | 1,265,232 | -0.06(-0.35%) |
Mar 01, 2010 | 15.31 | 15.64 | 15.29 | 15.63 | 1,847,644 | +0.41(+2.69%) |
Feb 26, 2010 | 15.05 | 15.29 | 14.96 | 15.22 | 2,005,498 | +0.21(+1.38%) |
Feb 25, 2010 | 14.71 | 15.02 | 14.64 | 15.01 | 1,421,193 | +0.01(+0.09%) |
Feb 24, 2010 | 14.88 | 15.12 | 14.88 | 14.99 | 1,181,551 | +0.11(+0.74%) |
Feb 23, 2010 | 15.00 | 15.03 | 14.79 | 14.88 | 1,150,463 | -0.12(-0.80%) |
Feb 22, 2010 | 14.98 | 15.11 | 14.93 | 15.00 | 548,499 | +0.00(+0.03%) |
Feb 19, 2010 | 14.82 | 15.04 | 14.74 | 15.00 | 1,204,454 | +0.20(+1.34%) |
Feb 18, 2010 | 14.66 | 14.87 | 14.53 | 14.80 | 1,563,426 | +0.30(+2.06%) |
Feb 17, 2010 | 15.20 | 15.20 | 14.39 | 14.50 | 3,190,454 | -0.70(-4.63%) |
Feb 16, 2010 | 15.35 | 15.43 | 15.05 | 15.21 | 1,044,344 | +0.03(+0.18%) |
Feb 12, 2010 | 14.93 | 15.18 | 15.18 | 15.18 | 1,093,229 | +0.19(+1.26%) |
Feb 11, 2010 | 14.57 | 15.03 | 14.54 | 14.99 | 914,309 | +0.39(+2.65%) |
Feb 10, 2010 | 14.40 | 14.62 | 14.32 | 14.60 | 786,795 | +0.19(+1.31%) |
Feb 09, 2010 | 14.33 | 14.55 | 14.18 | 14.41 | 817,406 | +0.18(+1.26%) |
Feb 08, 2010 | 14.29 | 14.39 | 14.22 | 14.23 | 622,454 | -0.02(-0.16%) |
Feb 05, 2010 | 14.22 | 14.34 | 13.94 | 14.26 | 1,265,539 | +0.06(+0.39%) |
Feb 04, 2010 | 14.18 | 14.37 | 14.10 | 14.20 | 2,104,527 | -0.12(-0.87%) |
Feb 03, 2010 | 14.52 | 14.55 | 14.17 | 14.33 | 1,422,969 | -0.20(-1.40%) |
Feb 02, 2010 | 14.32 | 14.59 | 14.07 | 14.53 | 3,035,387 | -0.05(-0.32%) |
Feb 01, 2010 | 14.46 | 14.64 | 14.35 | 14.58 | 1,385,850 | +0.18(+1.22%) |
Jan 29, 2010 | 14.52 | 14.58 | 14.27 | 14.40 | 1,566,166 | -0.11(-0.76%) |
Jan 28, 2010 | 14.57 | 14.69 | 14.51 | 14.51 | 1,550,369 | +0.12(+0.83%) |
Jan 27, 2010 | 14.05 | 14.43 | 14.02 | 14.39 | 1,306,285 | +0.23(+1.63%) |
Jan 26, 2010 | 14.00 | 14.23 | 13.94 | 14.16 | 1,677,518 | +0.01(+0.07%) |
Jan 25, 2010 | 14.17 | 14.23 | 13.85 | 14.15 | 1,223,086 | +0.11(+0.75%) |
Jan 22, 2010 | 14.26 | 14.27 | 14.04 | 14.05 | 1,295,038 | -0.26(-1.80%) |
Jan 21, 2010 | 14.03 | 14.42 | 14.03 | 14.30 | 1,512,449 | +0.23(+1.60%) |
Jan 20, 2010 | 14.13 | 14.13 | 13.94 | 14.08 | 869,364 | -0.16(-1.13%) |
Jan 19, 2010 | 14.05 | 14.25 | 13.97 | 14.24 | 996,011 | +0.07(+0.49%) |
Jan 15, 2010 | 14.19 | 14.17 | 14.17 | 14.17 | 1,203,724 | +0.01(+0.06%) |
Jan 14, 2010 | 14.34 | 14.35 | 14.13 | 14.16 | 695,839 | -0.16(-1.09%) |
Jan 13, 2010 | 14.07 | 14.39 | 14.06 | 14.32 | 941,994 | +0.22(+1.54%) |
Jan 12, 2010 | 14.24 | 14.36 | 14.05 | 14.10 | 1,209,479 | -0.15(-1.03%) |
Jan 11, 2010 | 14.00 | 14.28 | 13.99 | 14.25 | 1,030,694 | +0.28(+1.98%) |
Jan 08, 2010 | 13.87 | 14.03 | 13.75 | 13.97 | 1,767,184 | +0.18(+1.30%) |
Jan 07, 2010 | 13.86 | 13.88 | 13.64 | 13.79 | 1,138,515 | -0.08(-0.56%) |
Jan 06, 2010 | 13.91 | 13.92 | 13.69 | 13.87 | 1,697,546 | +0.04(+0.30%) |
Jan 05, 2010 | 14.14 | 14.27 | 13.73 | 13.83 | 2,404,449 | -0.24(-1.70%) |
Jan 04, 2010 | 14.45 | 14.58 | 13.97 | 14.07 | 1,818,240 | -0.21(-1.48%) |
Dec 31, 2009 | 14.27 | 14.28 | 14.28 | 14.28 | 504,934 | +0.06(+0.42%) |
Dec 30, 2009 | 14.08 | 14.32 | 13.98 | 14.22 | 527,059 | +0.02(+0.16%) |
Dec 29, 2009 | 14.23 | 14.42 | 14.16 | 14.20 | 992,587 | +0.05(+0.36%) |
Dec 28, 2009 | 14.25 | 14.27 | 14.11 | 14.15 | 235,715 | +0.03(+0.20%) |
Dec 24, 2009 | 14.05 | 14.22 | 14.05 | 14.12 | 204,099 | +0.05(+0.36%) |
Dec 23, 2009 | 13.99 | 14.22 | 13.92 | 14.07 | 736,768 | +0.18(+1.33%) |
Dec 22, 2009 | 13.73 | 14.03 | 13.71 | 13.88 | 791,705 | +0.11(+0.80%) |
Dec 21, 2009 | 13.66 | 14.08 | 13.60 | 13.77 | 1,071,966 | +0.23(+1.67%) |
Dec 18, 2009 | 13.22 | 13.58 | 13.17 | 13.55 | 1,689,634 | +0.29(+2.15%) |
Dec 17, 2009 | 13.26 | 13.36 | 13.13 | 13.26 | 2,624,749 | +0.00(+0.03%) |
Dec 16, 2009 | 13.39 | 13.60 | 13.21 | 13.26 | 1,252,114 | +0.00(+0.00%) |
Dec 15, 2009 | 13.09 | 13.49 | 12.96 | 13.26 | 1,656,915 | +0.18(+1.34%) |
Dec 14, 2009 | 13.26 | 13.38 | 13.03 | 13.08 | 2,338,983 | -0.42(-3.14%) |
Dec 11, 2009 | 14.34 | 14.34 | 13.44 | 13.51 | 3,204,773 | -1.08(-7.39%) |
Dec 10, 2009 | 14.55 | 14.83 | 14.51 | 14.58 | 869,225 | -0.18(-1.25%) |
Dec 09, 2009 | 14.51 | 14.83 | 14.35 | 14.77 | 904,030 | +0.23(+1.55%) |
Dec 08, 2009 | 14.61 | 14.76 | 14.49 | 14.54 | 770,177 | -0.18(-1.25%) |
Dec 07, 2009 | 14.35 | 14.92 | 14.35 | 14.73 | 822,453 | +0.35(+2.44%) |
Dec 04, 2009 | 14.51 | 14.73 | 14.35 | 14.38 | 585,502 | +0.02(+0.16%) |
Dec 03, 2009 | 14.30 | 14.59 | 14.28 | 14.35 | 699,074 | -0.07(-0.51%) |
Dec 02, 2009 | 14.46 | 14.58 | 14.32 | 14.43 | 717,487 | -0.04(-0.29%) |
Dec 01, 2009 | 14.05 | 14.48 | 14.00 | 14.47 | 870,267 | +0.53(+3.80%) |
Nov 30, 2009 | 13.99 | 14.10 | 13.88 | 13.94 | 864,111 | +0.03(+0.20%) |
Nov 27, 2009 | 13.87 | 14.00 | 13.60 | 13.91 | 322,667 | -0.51(-3.55%) |
Nov 25, 2009 | 14.06 | 14.48 | 14.02 | 14.42 | 543,102 | +0.50(+3.57%) |
Nov 24, 2009 | 14.09 | 14.09 | 13.84 | 13.93 | 822,477 | -0.08(-0.56%) |
Nov 23, 2009 | 13.97 | 14.19 | 13.95 | 14.00 | 724,917 | +0.23(+1.67%) |
Nov 20, 2009 | 14.09 | 14.15 | 13.58 | 13.77 | 1,316,256 | -0.47(-3.27%) |
Nov 19, 2009 | 14.30 | 14.30 | 14.03 | 14.24 | 842,904 | -0.15(-1.02%) |
Nov 18, 2009 | 14.48 | 14.54 | 14.30 | 14.39 | 377,481 | -0.18(-1.20%) |
Nov 17, 2009 | 14.59 | 14.92 | 14.45 | 14.56 | 913,263 | -0.11(-0.72%) |
Nov 16, 2009 | 14.41 | 14.69 | 14.33 | 14.67 | 624,766 | +0.37(+2.58%) |
Nov 13, 2009 | 14.16 | 14.36 | 14.14 | 14.30 | 654,444 | +0.23(+1.60%) |
Nov 12, 2009 | 14.07 | 14.25 | 14.02 | 14.07 | 367,154 | -0.09(-0.65%) |
Nov 11, 2009 | 14.23 | 14.37 | 14.07 | 14.17 | 568,646 | +0.08(+0.56%) |
Nov 10, 2009 | 14.11 | 14.19 | 14.01 | 14.09 | 954,595 | -0.07(-0.52%) |
Nov 09, 2009 | 13.89 | 14.20 | 13.89 | 14.16 | 655,952 | +0.37(+2.71%) |
Nov 06, 2009 | 13.81 | 13.84 | 13.68 | 13.79 | 785,768 | -0.11(-0.76%) |
Nov 05, 2009 | 13.90 | 13.95 | 13.82 | 13.89 | 927,907 | -0.00(-0.03%) |
Nov 04, 2009 | 13.89 | 14.04 | 13.82 | 13.90 | 833,433 | +0.04(+0.27%) |
Nov 03, 2009 | 13.62 | 13.87 | 13.61 | 13.86 | 951,415 | +0.12(+0.87%) |
Nov 02, 2009 | 13.48 | 13.76 | 13.39 | 13.74 | 1,465,706 | +0.25(+1.88%) |
Oct 30, 2009 | 13.76 | 14.22 | 13.42 | 13.49 | 2,521,404 | +0.13(+1.00%) |
Oct 29, 2009 | 13.11 | 13.48 | 13.01 | 13.35 | 1,570,677 | +0.42(+3.24%) |
Oct 28, 2009 | 13.29 | 13.30 | 12.75 | 12.94 | 1,623,760 | -0.20(-1.54%) |
Oct 27, 2009 | 12.97 | 13.26 | 12.84 | 13.14 | 1,213,106 | +0.62(+4.97%) |
Oct 26, 2009 | 12.60 | 12.81 | 12.34 | 12.52 | 782,948 | -0.14(-1.13%) |
Oct 23, 2009 | 12.64 | 12.70 | 12.59 | 12.66 | 425,738 | -0.19(-1.47%) |
Oct 22, 2009 | 12.70 | 12.85 | 12.62 | 12.85 | 526,265 | +0.21(+1.68%) |
Oct 21, 2009 | 12.39 | 12.89 | 12.39 | 12.64 | 1,251,765 | +0.25(+2.01%) |
Oct 20, 2009 | 12.30 | 12.44 | 12.29 | 12.39 | 2,527,507 | +0.04(+0.34%) |
Oct 19, 2009 | 12.45 | 12.45 | 12.30 | 12.35 | 1,523,624 | +0.02(+0.19%) |
Oct 16, 2009 | 12.33 | 12.40 | 12.15 | 12.32 | 527,294 | -0.02(-0.19%) |
Oct 15, 2009 | 12.21 | 12.45 | 12.21 | 12.35 | 591,127 | -0.03(-0.26%) |
Oct 14, 2009 | 12.70 | 12.74 | 12.31 | 12.38 | 1,301,774 | -0.15(-1.18%) |
Oct 13, 2009 | 12.59 | 12.64 | 12.34 | 12.53 | 649,609 | +0.01(+0.11%) |
Oct 12, 2009 | 12.63 | 12.70 | 12.39 | 12.51 | 248,334 | -0.08(-0.62%) |
Oct 09, 2009 | 12.55 | 12.59 | 12.46 | 12.59 | 477,515 | +0.10(+0.81%) |
Oct 08, 2009 | 12.32 | 12.58 | 12.32 | 12.49 | 1,058,326 | +0.26(+2.15%) |
Oct 07, 2009 | 12.16 | 12.24 | 12.03 | 12.23 | 686,826 | +0.00(+0.04%) |
Oct 06, 2009 | 12.48 | 12.48 | 12.16 | 12.22 | 1,043,239 | -0.25(-2.00%) |
Oct 05, 2009 | 12.44 | 12.52 | 12.33 | 12.47 | 373,280 | +0.10(+0.78%) |
Oct 02, 2009 | 12.27 | 12.45 | 12.15 | 12.37 | 636,858 | +0.01(+0.08%) |
Oct 01, 2009 | 13.05 | 13.08 | 12.34 | 12.36 | 1,275,110 | -0.63(-4.82%) |
Sep 30, 2009 | 12.93 | 13.06 | 12.81 | 12.99 | 634,012 | +0.13(+1.04%) |
Sep 29, 2009 | 12.67 | 12.93 | 12.62 | 12.86 | 563,017 | +0.09(+0.72%) |
Sep 28, 2009 | 12.52 | 12.80 | 12.45 | 12.76 | 743,363 | +0.27(+2.14%) |
Sep 25, 2009 | 12.51 | 12.68 | 12.44 | 12.50 | 1,053,392 | -0.02(-0.15%) |
Sep 24, 2009 | 12.80 | 12.82 | 12.50 | 12.52 | 580,640 | -0.22(-1.74%) |
Sep 23, 2009 | 12.88 | 12.99 | 12.72 | 12.74 | 517,714 | -0.15(-1.14%) |
Sep 22, 2009 | 12.88 | 13.04 | 12.79 | 12.88 | 448,886 | +0.14(+1.12%) |
Sep 21, 2009 | 13.05 | 13.05 | 12.69 | 12.74 | 697,129 | -0.51(-3.82%) |
Sep 18, 2009 | 13.22 | 13.29 | 13.15 | 13.25 | 391,865 | +0.09(+0.66%) |
Sep 17, 2009 | 13.29 | 13.49 | 13.13 | 13.16 | 586,518 | +0.05(+0.35%) |
Sep 16, 2009 | 13.07 | 13.28 | 13.00 | 13.11 | 2,575,323 | +0.07(+0.53%) |
Sep 15, 2009 | 13.08 | 13.17 | 12.81 | 13.05 | 546,888 | +0.01(+0.07%) |
Sep 14, 2009 | 13.01 | 13.29 | 12.98 | 13.04 | 425,968 | -0.10(-0.74%) |
Sep 11, 2009 | 13.28 | 13.28 | 12.98 | 13.13 | 546,731 | +0.10(+0.78%) |
Sep 10, 2009 | 12.85 | 13.04 | 12.77 | 13.03 | 607,641 | +0.09(+0.68%) |
Sep 09, 2009 | 12.92 | 13.03 | 12.79 | 12.94 | 810,502 | +0.04(+0.32%) |
Sep 08, 2009 | 13.23 | 13.32 | 12.80 | 12.90 | 639,945 | -0.15(-1.16%) |
Sep 04, 2009 | 12.56 | 13.09 | 12.56 | 13.05 | 522,763 | +0.40(+3.17%) |
Sep 03, 2009 | 12.65 | 12.78 | 12.59 | 12.65 | 1,080,907 | +0.03(+0.22%) |
Sep 02, 2009 | 12.35 | 12.83 | 12.35 | 12.63 | 1,647,162 | +0.25(+2.05%) |
Sep 01, 2009 | 12.44 | 12.64 | 12.29 | 12.37 | 1,168,585 | -0.31(-2.43%) |
Aug 31, 2009 | 12.56 | 12.72 | 12.36 | 12.68 | 668,621 | -0.03(-0.25%) |
Aug 28, 2009 | 12.60 | 12.79 | 12.59 | 12.71 | 518,697 | +0.23(+1.81%) |
Aug 27, 2009 | 12.50 | 12.51 | 12.29 | 12.49 | 378,664 | -0.01(-0.11%) |
Aug 26, 2009 | 12.49 | 12.54 | 12.40 | 12.50 | 378,056 | -0.07(-0.59%) |
Aug 25, 2009 | 12.75 | 12.77 | 12.57 | 12.58 | 228,138 | -0.05(-0.37%) |
Aug 24, 2009 | 12.67 | 12.83 | 12.59 | 12.62 | 310,717 | -0.03(-0.22%) |
Aug 21, 2009 | 12.55 | 12.77 | 12.55 | 12.65 | 317,409 | +0.10(+0.81%) |
Aug 20, 2009 | 12.46 | 12.61 | 12.46 | 12.55 | 224,465 | +0.00(+0.00%) |
Aug 19, 2009 | 12.44 | 12.62 | 12.39 | 12.55 | 464,246 | -0.06(-0.51%) |
Aug 18, 2009 | 12.57 | 12.64 | 12.53 | 12.61 | 319,663 | +0.08(+0.66%) |
Aug 17, 2009 | 12.54 | 12.66 | 12.49 | 12.53 | 407,065 | -0.41(-3.20%) |
Aug 14, 2009 | 12.88 | 13.08 | 12.76 | 12.94 | 619,526 | +0.01(+0.07%) |
Aug 13, 2009 | 12.59 | 13.00 | 12.59 | 12.94 | 587,667 | +0.35(+2.74%) |
Aug 12, 2009 | 12.24 | 12.69 | 12.18 | 12.59 | 743,183 | +0.38(+3.13%) |
Aug 11, 2009 | 12.19 | 12.24 | 12.04 | 12.21 | 480,334 | -0.01(-0.11%) |
Aug 10, 2009 | 12.34 | 12.34 | 12.19 | 12.22 | 275,059 | -0.12(-0.97%) |
Aug 07, 2009 | 12.27 | 12.42 | 12.18 | 12.34 | 625,750 | +0.09(+0.75%) |
Aug 06, 2009 | 12.45 | 12.49 | 12.23 | 12.25 | 509,322 | -0.20(-1.59%) |
Aug 05, 2009 | 12.67 | 12.67 | 12.41 | 12.45 | 521,493 | -0.20(-1.57%) |
Aug 04, 2009 | 12.80 | 12.88 | 12.49 | 12.64 | 717,506 | -0.01(-0.07%) |
Aug 03, 2009 | 12.83 | 12.90 | 12.64 | 12.65 | 844,712 | -0.17(-1.33%) |
Jul 31, 2009 | 12.79 | 12.95 | 12.76 | 12.82 | 540,169 | -0.05(-0.36%) |
Jul 30, 2009 | 12.54 | 12.88 | 12.52 | 12.87 | 796,989 | +0.49(+3.98%) |
Jul 29, 2009 | 12.17 | 12.57 | 12.17 | 12.38 | 669,023 | -0.20(-1.57%) |
Jul 28, 2009 | 12.61 | 12.64 | 12.18 | 12.58 | 1,563,357 | -0.56(-4.28%) |
Jul 27, 2009 | 13.20 | 13.22 | 13.01 | 13.14 | 511,907 | -0.14(-1.04%) |
Jul 24, 2009 | 13.29 | 13.45 | 13.19 | 13.28 | 647,992 | -0.00(-0.03%) |
Jul 23, 2009 | 12.84 | 13.30 | 12.84 | 13.28 | 612,933 | +0.37(+2.85%) |
Jul 22, 2009 | 13.00 | 13.13 | 12.84 | 12.91 | 625,782 | -0.13(-0.99%) |
Jul 21, 2009 | 13.07 | 13.35 | 12.97 | 13.04 | 1,068,764 | +0.12(+0.93%) |
Jul 20, 2009 | 12.76 | 12.96 | 12.74 | 12.92 | 568,974 | +0.27(+2.11%) |
Jul 17, 2009 | 12.40 | 12.68 | 12.40 | 12.65 | 529,682 | +0.19(+1.55%) |
Jul 16, 2009 | 12.54 | 12.57 | 12.37 | 12.46 | 878,968 | -0.08(-0.66%) |
Jul 15, 2009 | 12.38 | 12.62 | 12.38 | 12.54 | 535,760 | +0.36(+2.99%) |
Jul 14, 2009 | 12.18 | 12.23 | 12.06 | 12.18 | 682,508 | +0.13(+1.11%) |
Jul 13, 2009 | 11.83 | 12.06 | 11.81 | 12.05 | 553,214 | +0.19(+1.59%) |
Jul 10, 2009 | 11.56 | 11.89 | 11.54 | 11.86 | 868,687 | +0.23(+1.94%) |
Jul 09, 2009 | 11.30 | 11.71 | 11.27 | 11.63 | 940,683 | +0.38(+3.36%) |
Jul 08, 2009 | 11.42 | 11.57 | 11.15 | 11.25 | 657,661 | -0.19(-1.69%) |
Jul 07, 2009 | 11.74 | 11.83 | 11.43 | 11.45 | 608,450 | -0.27(-2.28%) |
Jul 06, 2009 | 11.75 | 11.94 | 11.55 | 11.71 | 496,846 | -0.15(-1.24%) |
Jul 02, 2009 | 11.92 | 12.13 | 11.79 | 11.86 | 628,279 | -0.07(-0.58%) |