Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.00 | 15.29 | 14.88 | 14.93 | 200,111 | -0.06(-0.40%) |
Jun 29, 2010 | 14.99 | 15.35 | 14.95 | 14.99 | 100 | -0.57(-3.66%) |
Jun 25, 2010 | 15.56 | 15.90 | 15.15 | 15.56 | 291,955 | +0.38(+2.50%) |
Jun 24, 2010 | 15.40 | 15.54 | 15.13 | 15.18 | 231,997 | -0.28(-1.81%) |
Jun 23, 2010 | 15.46 | 15.51 | 15.21 | 15.46 | 301,161 | -0.12(-0.77%) |
Jun 22, 2010 | 15.96 | 16.00 | 15.52 | 15.58 | 181,836 | -0.33(-2.07%) |
Jun 21, 2010 | 16.03 | 16.40 | 15.89 | 15.91 | 341,026 | -0.08(-0.50%) |
Jun 18, 2010 | 15.99 | 16.14 | 15.88 | 15.99 | 214,787 | -0.05(-0.31%) |
Jun 17, 2010 | 16.08 | 16.25 | 15.94 | 16.04 | 206,486 | -0.21(-1.29%) |
Jun 16, 2010 | 16.05 | 16.40 | 16.04 | 16.25 | 241,890 | +0.02(+0.12%) |
Jun 15, 2010 | 15.87 | 16.28 | 15.85 | 16.23 | 232,862 | +0.37(+2.33%) |
Jun 14, 2010 | 16.00 | 16.04 | 15.81 | 15.86 | 269,206 | +0.01(+0.06%) |
Jun 11, 2010 | 15.72 | 15.91 | 15.62 | 15.85 | 252,458 | -0.06(-0.38%) |
Jun 10, 2010 | 15.65 | 16.00 | 15.64 | 15.91 | 251,778 | +0.40(+2.58%) |
Jun 09, 2010 | 15.62 | 15.80 | 15.43 | 15.51 | 329,521 | -0.09(-0.58%) |
Jun 08, 2010 | 15.23 | 15.64 | 15.23 | 15.60 | 453,187 | +0.32(+2.09%) |
Jun 07, 2010 | 15.14 | 15.49 | 15.14 | 15.28 | 298,648 | +0.10(+0.66%) |
Jun 04, 2010 | 15.18 | 15.42 | 15.14 | 15.18 | 477,687 | -0.55(-3.50%) |
Jun 03, 2010 | 15.63 | 15.84 | 15.54 | 15.73 | 374,784 | +0.25(+1.61%) |
Jun 02, 2010 | 15.63 | 15.71 | 15.36 | 15.48 | 262,808 | -0.16(-1.02%) |
Jun 01, 2010 | 15.47 | 16.00 | 15.31 | 15.64 | 272,577 | +0.00(+0.00%) |
May 28, 2010 | 15.64 | 15.89 | 15.63 | 15.64 | 221,730 | -0.09(-0.57%) |
May 27, 2010 | 15.16 | 15.73 | 15.15 | 15.73 | 250,403 | +0.71(+4.73%) |
May 26, 2010 | 15.42 | 15.66 | 14.98 | 15.02 | 600 | -0.11(-0.73%) |
May 25, 2010 | 14.79 | 15.23 | 14.71 | 15.13 | 276,518 | -0.23(-1.50%) |
May 24, 2010 | 15.33 | 15.48 | 15.30 | 15.36 | 85,183 | -0.01(-0.07%) |
May 21, 2010 | 14.82 | 15.57 | 14.79 | 15.37 | 285,144 | +0.31(+2.06%) |
May 20, 2010 | 14.89 | 15.21 | 14.86 | 15.06 | 238,629 | -0.42(-2.71%) |
May 19, 2010 | 15.47 | 15.60 | 15.13 | 15.48 | 222,844 | -0.15(-0.96%) |
May 18, 2010 | 15.76 | 15.98 | 15.48 | 15.63 | 119,078 | +0.01(+0.06%) |
May 17, 2010 | 15.93 | 16.09 | 15.33 | 15.62 | 234,260 | -0.30(-1.88%) |
May 14, 2010 | 15.92 | 16.10 | 15.72 | 15.92 | 258,287 | -0.24(-1.49%) |
May 13, 2010 | 16.13 | 16.23 | 16.00 | 16.16 | 213,710 | +0.06(+0.37%) |
May 12, 2010 | 15.51 | 16.38 | 15.45 | 16.10 | 406,832 | +0.70(+4.55%) |
May 11, 2010 | 15.44 | 15.54 | 15.39 | 15.40 | 165,953 | +0.02(+0.13%) |
May 10, 2010 | 15.26 | 15.41 | 15.20 | 15.38 | 220,486 | +1.08(+7.55%) |
May 07, 2010 | 14.44 | 14.46 | 14.03 | 14.30 | 384,544 | -0.14(-0.97%) |
May 06, 2010 | 14.61 | 14.93 | 13.50 | 14.44 | 233,857 | -0.29(-1.97%) |
May 05, 2010 | 14.55 | 14.79 | 14.54 | 14.73 | 205,277 | +0.04(+0.27%) |
May 04, 2010 | 14.61 | 14.89 | 14.54 | 14.69 | 194,218 | -0.07(-0.47%) |
May 03, 2010 | 14.77 | 14.88 | 14.61 | 14.76 | 197,183 | -0.01(-0.07%) |
Apr 30, 2010 | 15.00 | 15.00 | 14.62 | 14.77 | 180,205 | -0.22(-1.47%) |
Apr 29, 2010 | 14.74 | 15.13 | 14.69 | 14.99 | 114,359 | +0.28(+1.90%) |
Apr 28, 2010 | 14.61 | 14.77 | 14.41 | 14.71 | 241,590 | +0.01(+0.07%) |
Apr 27, 2010 | 15.18 | 15.18 | 14.69 | 14.70 | 242,095 | -0.50(-3.29%) |
Apr 26, 2010 | 15.25 | 15.29 | 15.16 | 15.20 | 99,378 | -0.04(-0.26%) |
Apr 23, 2010 | 15.39 | 15.39 | 15.16 | 15.24 | 196,210 | -0.28(-1.80%) |
Apr 22, 2010 | 15.43 | 15.60 | 15.32 | 15.52 | 219,440 | +0.15(+0.98%) |
Apr 21, 2010 | 15.35 | 15.48 | 15.32 | 15.37 | 138,420 | +0.07(+0.46%) |
Apr 20, 2010 | 15.14 | 15.37 | 15.08 | 15.30 | 52,499 | +0.32(+2.14%) |
Apr 19, 2010 | 14.77 | 15.01 | 14.75 | 14.98 | 124,700 | +0.07(+0.47%) |
Apr 16, 2010 | 14.84 | 15.05 | 14.82 | 14.91 | 138,391 | +0.01(+0.07%) |
Apr 15, 2010 | 14.86 | 15.01 | 14.82 | 14.90 | 96,138 | -0.01(-0.07%) |
Apr 14, 2010 | 14.93 | 15.04 | 14.88 | 14.91 | 110,165 | +0.05(+0.34%) |
Apr 13, 2010 | 15.00 | 15.00 | 14.85 | 14.86 | 79,709 | -0.13(-0.87%) |
Apr 12, 2010 | 15.04 | 15.04 | 14.82 | 14.99 | 102,093 | +0.04(+0.27%) |
Apr 09, 2010 | 14.82 | 15.08 | 14.76 | 14.95 | 164,946 | +0.07(+0.47%) |
Apr 08, 2010 | 15.15 | 15.15 | 14.74 | 14.88 | 318,759 | -0.48(-3.12%) |
Apr 07, 2010 | 15.40 | 15.50 | 15.33 | 15.36 | 86,206 | -0.14(-0.90%) |
Apr 06, 2010 | 15.50 | 15.52 | 15.42 | 15.50 | 81,017 | +0.02(+0.13%) |
Apr 05, 2010 | 15.45 | 15.49 | 15.38 | 15.48 | 134,218 | +0.09(+0.58%) |
Apr 01, 2010 | 15.01 | 15.39 | 15.39 | 15.39 | 185,800 | +0.48(+3.22%) |
Mar 31, 2010 | 14.89 | 15.03 | 14.89 | 14.91 | 89,619 | +0.00(+0.00%) |
Mar 30, 2010 | 14.84 | 15.04 | 14.84 | 14.91 | 86,726 | +0.03(+0.20%) |
Mar 29, 2010 | 14.89 | 15.01 | 14.81 | 14.88 | 100,164 | -0.01(-0.07%) |
Mar 26, 2010 | 15.24 | 15.27 | 14.80 | 14.89 | 127,518 | -0.40(-2.62%) |
Mar 25, 2010 | 15.11 | 15.36 | 15.11 | 15.29 | 171,194 | +0.27(+1.80%) |
Mar 24, 2010 | 14.88 | 15.12 | 14.84 | 15.02 | 116,635 | +0.08(+0.54%) |
Mar 23, 2010 | 14.94 | 15.00 | 14.86 | 14.94 | 118,106 | +0.04(+0.27%) |
Mar 22, 2010 | 14.59 | 14.91 | 14.50 | 14.90 | 90,057 | +0.17(+1.15%) |
Mar 19, 2010 | 15.09 | 15.24 | 14.67 | 14.73 | 246,238 | -0.37(-2.45%) |
Mar 18, 2010 | 14.84 | 15.13 | 14.84 | 15.10 | 119,512 | +0.21(+1.41%) |
Mar 17, 2010 | 14.90 | 15.04 | 14.85 | 14.89 | 131,924 | +0.06(+0.40%) |
Mar 16, 2010 | 14.75 | 14.86 | 14.74 | 14.83 | 272,966 | +0.13(+0.88%) |
Mar 15, 2010 | 14.66 | 14.72 | 14.65 | 14.70 | 124,740 | -0.13(-0.88%) |
Mar 12, 2010 | 14.60 | 14.83 | 14.60 | 14.83 | 158,269 | +0.19(+1.30%) |
Mar 11, 2010 | 14.60 | 14.71 | 14.52 | 14.64 | 106,021 | -0.08(-0.54%) |
Mar 10, 2010 | 14.81 | 14.89 | 14.62 | 14.72 | 174,028 | -0.16(-1.08%) |
Mar 09, 2010 | 14.50 | 14.96 | 14.50 | 14.88 | 182,951 | +0.24(+1.64%) |
Mar 08, 2010 | 14.83 | 14.85 | 14.58 | 14.64 | 111,420 | -0.12(-0.81%) |
Mar 05, 2010 | 15.02 | 15.05 | 14.73 | 14.76 | 170,944 | -0.20(-1.34%) |
Mar 04, 2010 | 14.90 | 14.97 | 14.67 | 14.96 | 124,407 | +0.16(+1.08%) |
Mar 03, 2010 | 14.92 | 15.13 | 14.71 | 14.80 | 181,537 | -0.20(-1.33%) |
Mar 02, 2010 | 14.52 | 15.04 | 14.52 | 15.00 | 252,074 | +0.45(+3.09%) |
Mar 01, 2010 | 13.98 | 14.55 | 13.98 | 14.55 | 234,666 | +0.53(+3.78%) |
Feb 26, 2010 | 14.31 | 14.37 | 13.99 | 14.02 | 192,005 | -0.30(-2.09%) |
Feb 25, 2010 | 13.92 | 14.39 | 13.91 | 14.32 | 196,887 | +0.17(+1.20%) |
Feb 24, 2010 | 14.17 | 14.17 | 14.01 | 14.15 | 125,132 | +0.03(+0.21%) |
Feb 23, 2010 | 14.43 | 14.51 | 14.09 | 14.12 | 141,629 | -0.39(-2.69%) |
Feb 22, 2010 | 14.52 | 14.63 | 14.15 | 14.51 | 218,299 | -0.01(-0.07%) |
Feb 19, 2010 | 14.10 | 14.59 | 13.95 | 14.52 | 407,533 | +0.40(+2.83%) |
Feb 18, 2010 | 13.61 | 14.15 | 13.61 | 14.12 | 362,896 | +0.39(+2.84%) |
Feb 17, 2010 | 13.90 | 13.91 | 13.65 | 13.73 | 247,222 | -0.16(-1.15%) |
Feb 16, 2010 | 13.90 | 13.93 | 13.80 | 13.89 | 87,653 | +0.01(+0.07%) |
Feb 12, 2010 | 13.72 | 13.88 | 13.88 | 13.88 | 122,100 | -0.05(-0.36%) |
Feb 11, 2010 | 13.65 | 13.93 | 13.57 | 13.93 | 80,459 | +0.26(+1.90%) |
Feb 10, 2010 | 13.50 | 13.70 | 13.50 | 13.67 | 115,196 | +0.08(+0.59%) |
Feb 09, 2010 | 13.51 | 13.64 | 13.46 | 13.59 | 155,815 | +0.25(+1.87%) |
Feb 08, 2010 | 13.59 | 13.75 | 13.32 | 13.34 | 178,820 | -0.20(-1.48%) |
Feb 05, 2010 | 13.60 | 13.63 | 13.36 | 13.54 | 142,775 | +0.01(+0.07%) |
Feb 04, 2010 | 13.75 | 13.80 | 13.52 | 13.53 | 126,551 | -0.29(-2.10%) |
Feb 03, 2010 | 13.89 | 13.91 | 13.76 | 13.82 | 104,478 | -0.05(-0.36%) |
Feb 02, 2010 | 13.52 | 13.94 | 13.49 | 13.87 | 218,457 | +0.46(+3.43%) |
Feb 01, 2010 | 13.18 | 13.45 | 12.98 | 13.41 | 167,779 | +0.27(+2.05%) |
Jan 29, 2010 | 13.72 | 13.72 | 13.10 | 13.14 | 196,243 | -0.48(-3.52%) |
Jan 28, 2010 | 13.97 | 14.01 | 13.60 | 13.62 | 135,215 | -0.27(-1.94%) |
Jan 27, 2010 | 13.85 | 14.03 | 13.78 | 13.89 | 103,061 | +0.01(+0.07%) |
Jan 26, 2010 | 13.96 | 14.00 | 13.73 | 13.88 | 240,549 | -0.20(-1.42%) |
Jan 25, 2010 | 13.95 | 14.38 | 13.90 | 14.08 | 169,974 | +0.13(+0.93%) |
Jan 22, 2010 | 13.72 | 14.28 | 13.72 | 13.95 | 206,829 | +0.19(+1.38%) |
Jan 21, 2010 | 13.77 | 13.91 | 13.70 | 13.76 | 121,922 | -0.08(-0.58%) |
Jan 20, 2010 | 13.92 | 14.06 | 13.80 | 13.84 | 129,083 | -0.27(-1.91%) |
Jan 19, 2010 | 14.06 | 14.14 | 14.00 | 14.11 | 93,468 | +0.02(+0.14%) |
Jan 15, 2010 | 14.20 | 14.09 | 14.09 | 14.09 | 68,500 | -0.17(-1.19%) |
Jan 14, 2010 | 14.17 | 14.31 | 14.13 | 14.26 | 64,110 | +0.12(+0.85%) |
Jan 13, 2010 | 14.03 | 14.17 | 14.01 | 14.14 | 62,921 | +0.08(+0.57%) |
Jan 12, 2010 | 14.11 | 14.17 | 13.90 | 14.06 | 193,220 | -0.20(-1.40%) |
Jan 11, 2010 | 14.12 | 14.31 | 13.86 | 14.26 | 273,867 | +0.31(+2.22%) |
Jan 08, 2010 | 14.11 | 14.11 | 13.94 | 13.95 | 163,650 | -0.15(-1.06%) |
Jan 07, 2010 | 14.20 | 14.20 | 13.93 | 14.10 | 125,122 | -0.06(-0.42%) |
Jan 06, 2010 | 13.51 | 14.20 | 13.51 | 14.16 | 213,642 | +0.65(+4.81%) |
Jan 05, 2010 | 13.50 | 13.63 | 13.41 | 13.51 | 144,987 | +0.00(+0.00%) |
Jan 04, 2010 | 13.57 | 13.78 | 13.50 | 13.51 | 140,097 | -0.05(-0.37%) |
Dec 31, 2009 | 13.47 | 13.56 | 13.56 | 13.56 | 109,700 | +0.11(+0.82%) |
Dec 30, 2009 | 13.61 | 13.61 | 13.31 | 13.45 | 111,985 | -0.18(-1.32%) |
Dec 29, 2009 | 13.70 | 13.70 | 13.48 | 13.63 | 75,439 | +0.09(+0.66%) |
Dec 28, 2009 | 13.52 | 13.66 | 13.43 | 13.54 | 52,391 | +0.01(+0.07%) |
Dec 24, 2009 | 13.54 | 13.54 | 13.42 | 13.53 | 49,776 | +0.08(+0.59%) |
Dec 23, 2009 | 13.34 | 13.50 | 13.29 | 13.45 | 84,447 | +0.15(+1.13%) |
Dec 22, 2009 | 13.40 | 13.45 | 13.25 | 13.30 | 84,017 | -0.11(-0.82%) |
Dec 21, 2009 | 13.26 | 13.53 | 13.23 | 13.41 | 96,211 | +0.09(+0.68%) |
Dec 18, 2009 | 13.41 | 13.48 | 13.16 | 13.32 | 127,107 | +0.04(+0.30%) |
Dec 17, 2009 | 13.60 | 13.68 | 13.20 | 13.28 | 223,238 | -0.55(-3.98%) |
Dec 16, 2009 | 13.20 | 13.91 | 13.04 | 13.83 | 289,550 | +0.67(+5.09%) |
Dec 15, 2009 | 12.68 | 13.39 | 12.53 | 13.16 | 268,828 | +0.52(+4.11%) |
Dec 14, 2009 | 12.61 | 12.64 | 12.56 | 12.64 | 165,766 | +0.15(+1.20%) |
Dec 11, 2009 | 12.80 | 12.81 | 12.44 | 12.49 | 181,343 | -0.33(-2.57%) |
Dec 10, 2009 | 12.79 | 12.86 | 12.74 | 12.82 | 70,034 | +0.13(+1.02%) |
Dec 09, 2009 | 12.61 | 12.74 | 12.49 | 12.69 | 89,866 | +0.15(+1.20%) |
Dec 08, 2009 | 12.62 | 12.67 | 12.49 | 12.54 | 107,860 | -0.08(-0.63%) |
Dec 07, 2009 | 12.63 | 12.83 | 12.61 | 12.62 | 66,851 | +0.03(+0.24%) |
Dec 04, 2009 | 12.40 | 12.66 | 12.40 | 12.59 | 165,777 | +0.20(+1.61%) |
Dec 03, 2009 | 12.58 | 12.58 | 12.36 | 12.39 | 189,351 | -0.14(-1.12%) |
Dec 02, 2009 | 12.40 | 12.58 | 12.40 | 12.53 | 134,824 | +0.05(+0.40%) |
Dec 01, 2009 | 12.57 | 12.61 | 12.47 | 12.48 | 106,042 | +0.05(+0.40%) |
Nov 30, 2009 | 12.46 | 12.63 | 12.35 | 12.43 | 142,640 | +0.03(+0.24%) |
Nov 27, 2009 | 12.26 | 12.42 | 12.13 | 12.40 | 123,789 | -0.44(-3.43%) |
Nov 25, 2009 | 12.81 | 12.86 | 12.67 | 12.84 | 145,279 | +0.17(+1.34%) |
Nov 24, 2009 | 12.42 | 12.75 | 12.32 | 12.67 | 190,837 | +0.27(+2.18%) |
Nov 23, 2009 | 12.15 | 12.46 | 12.15 | 12.40 | 119,337 | +0.39(+3.25%) |
Nov 20, 2009 | 12.11 | 12.11 | 11.91 | 12.01 | 161,538 | -0.13(-1.07%) |
Nov 19, 2009 | 12.07 | 12.19 | 11.97 | 12.14 | 111,357 | -0.01(-0.08%) |
Nov 18, 2009 | 12.45 | 12.46 | 12.11 | 12.15 | 272,957 | -0.29(-2.33%) |
Nov 17, 2009 | 12.34 | 12.50 | 12.33 | 12.44 | 311,529 | -0.14(-1.11%) |
Nov 16, 2009 | 12.59 | 12.67 | 12.52 | 12.58 | 177,494 | -0.01(-0.08%) |
Nov 13, 2009 | 12.46 | 12.59 | 12.42 | 12.59 | 300,123 | +0.15(+1.21%) |
Nov 12, 2009 | 12.21 | 12.49 | 12.16 | 12.44 | 134,122 | +0.14(+1.14%) |
Nov 11, 2009 | 12.51 | 12.59 | 12.26 | 12.30 | 151,662 | -0.16(-1.28%) |
Nov 10, 2009 | 12.21 | 12.62 | 12.20 | 12.46 | 198,756 | +0.22(+1.80%) |
Nov 09, 2009 | 12.51 | 12.57 | 12.16 | 12.24 | 202,747 | +0.02(+0.16%) |
Nov 06, 2009 | 11.93 | 12.27 | 11.84 | 12.22 | 215,432 | +0.23(+1.92%) |
Nov 05, 2009 | 11.98 | 12.00 | 11.52 | 11.99 | 294,699 | -0.02(-0.17%) |
Nov 04, 2009 | 12.31 | 12.35 | 11.99 | 12.01 | 216,708 | -0.18(-1.48%) |
Nov 03, 2009 | 12.04 | 12.27 | 12.00 | 12.19 | 141,326 | +0.14(+1.16%) |
Nov 02, 2009 | 12.20 | 12.28 | 12.04 | 12.05 | 230,158 | -0.16(-1.31%) |
Oct 30, 2009 | 12.07 | 12.47 | 12.05 | 12.21 | 232,803 | -0.04(-0.33%) |
Oct 29, 2009 | 12.22 | 12.36 | 12.02 | 12.25 | 118,205 | +0.19(+1.58%) |
Oct 28, 2009 | 12.39 | 12.39 | 12.01 | 12.06 | 133,286 | -0.38(-3.05%) |
Oct 27, 2009 | 12.46 | 12.62 | 12.41 | 12.44 | 104,782 | -0.05(-0.40%) |
Oct 26, 2009 | 12.60 | 12.87 | 12.45 | 12.49 | 168,557 | -0.18(-1.42%) |
Oct 23, 2009 | 12.67 | 12.69 | 12.59 | 12.67 | 112,150 | +0.04(+0.32%) |
Oct 22, 2009 | 12.61 | 12.76 | 12.54 | 12.63 | 248,570 | +0.03(+0.24%) |
Oct 21, 2009 | 12.79 | 12.89 | 12.56 | 12.60 | 260,835 | -0.15(-1.18%) |
Oct 20, 2009 | 12.61 | 12.79 | 12.61 | 12.75 | 233,092 | -0.24(-1.85%) |
Oct 19, 2009 | 13.23 | 13.35 | 12.98 | 12.99 | 210,983 | -0.15(-1.14%) |
Oct 16, 2009 | 13.06 | 13.23 | 12.88 | 13.14 | 168,522 | +0.00(+0.00%) |
Oct 15, 2009 | 13.42 | 13.42 | 13.10 | 13.14 | 166,404 | -0.32(-2.38%) |
Oct 14, 2009 | 13.00 | 13.47 | 12.86 | 13.46 | 220,093 | +0.64(+4.99%) |
Oct 13, 2009 | 12.99 | 13.10 | 12.79 | 12.82 | 156,972 | -0.17(-1.31%) |
Oct 12, 2009 | 13.11 | 13.30 | 12.88 | 12.99 | 65,320 | +0.01(+0.08%) |
Oct 09, 2009 | 12.95 | 13.07 | 12.90 | 12.98 | 181,169 | +0.03(+0.23%) |
Oct 08, 2009 | 12.63 | 13.21 | 12.63 | 12.95 | 345,389 | +0.32(+2.53%) |
Oct 07, 2009 | 12.27 | 12.71 | 12.24 | 12.63 | 272,011 | +0.33(+2.68%) |
Oct 06, 2009 | 12.22 | 12.45 | 12.17 | 12.30 | 231,590 | +0.20(+1.65%) |
Oct 05, 2009 | 11.78 | 12.24 | 11.77 | 12.10 | 312,439 | +0.31(+2.63%) |
Oct 02, 2009 | 11.12 | 11.81 | 11.11 | 11.79 | 285,058 | +0.43(+3.79%) |
Oct 01, 2009 | 11.66 | 11.67 | 11.33 | 11.36 | 159,988 | -0.33(-2.82%) |
Sep 30, 2009 | 11.98 | 12.02 | 11.66 | 11.69 | 209,098 | -0.21(-1.76%) |
Sep 29, 2009 | 11.72 | 11.94 | 11.66 | 11.90 | 178,320 | -0.15(-1.25%) |
Sep 28, 2009 | 11.70 | 12.14 | 11.70 | 12.05 | 299,328 | +0.37(+3.17%) |
Sep 25, 2009 | 11.47 | 11.89 | 11.35 | 11.68 | 191,468 | +0.11(+0.95%) |
Sep 24, 2009 | 12.66 | 12.66 | 11.34 | 11.57 | 369,313 | -0.58(-4.77%) |
Sep 23, 2009 | 11.48 | 12.41 | 11.47 | 12.15 | 331,727 | +0.67(+5.84%) |
Sep 22, 2009 | 11.50 | 11.55 | 11.40 | 11.48 | 206,151 | +0.07(+0.61%) |
Sep 21, 2009 | 11.01 | 11.42 | 11.00 | 11.41 | 188,276 | +0.23(+2.06%) |
Sep 18, 2009 | 11.12 | 11.22 | 10.93 | 11.18 | 126,101 | +0.08(+0.72%) |
Sep 17, 2009 | 10.99 | 11.13 | 10.90 | 11.10 | 130,116 | +0.08(+0.73%) |
Sep 16, 2009 | 11.03 | 11.05 | 10.93 | 11.02 | 109,093 | +0.05(+0.46%) |
Sep 15, 2009 | 10.56 | 10.98 | 10.49 | 10.97 | 164,769 | +0.44(+4.18%) |
Sep 14, 2009 | 10.56 | 10.56 | 10.43 | 10.53 | 54,039 | -0.04(-0.38%) |
Sep 11, 2009 | 10.56 | 10.60 | 10.50 | 10.57 | 98,210 | +0.02(+0.19%) |
Sep 10, 2009 | 10.56 | 10.60 | 10.48 | 10.55 | 82,794 | -0.01(-0.09%) |
Sep 09, 2009 | 10.66 | 10.67 | 10.54 | 10.56 | 125,969 | -0.10(-0.94%) |
Sep 08, 2009 | 10.52 | 10.74 | 10.52 | 10.66 | 197,375 | +0.16(+1.52%) |
Sep 04, 2009 | 10.26 | 10.58 | 10.26 | 10.50 | 133,379 | +0.23(+2.24%) |
Sep 03, 2009 | 10.29 | 10.29 | 10.17 | 10.27 | 108,045 | +0.08(+0.79%) |
Sep 02, 2009 | 10.23 | 10.30 | 10.19 | 10.19 | 96,545 | -0.12(-1.16%) |
Sep 01, 2009 | 10.35 | 10.40 | 10.24 | 10.31 | 177,672 | -0.02(-0.19%) |
Aug 31, 2009 | 10.25 | 10.46 | 10.18 | 10.33 | 306,821 | -0.03(-0.29%) |
Aug 28, 2009 | 10.59 | 10.60 | 10.29 | 10.36 | 99,958 | -0.21(-1.99%) |
Aug 27, 2009 | 10.47 | 10.57 | 10.28 | 10.57 | 256,261 | +0.36(+3.53%) |
Aug 26, 2009 | 10.33 | 10.34 | 10.09 | 10.21 | 129,858 | -0.12(-1.16%) |
Aug 25, 2009 | 10.38 | 10.38 | 10.24 | 10.33 | 130,506 | +0.03(+0.29%) |
Aug 24, 2009 | 10.27 | 10.35 | 10.24 | 10.30 | 96,223 | +0.06(+0.59%) |
Aug 21, 2009 | 10.15 | 10.29 | 10.15 | 10.24 | 149,557 | +0.09(+0.89%) |
Aug 20, 2009 | 10.14 | 10.18 | 10.09 | 10.15 | 89,632 | +0.00(+0.00%) |
Aug 19, 2009 | 10.03 | 10.20 | 9.940 | 10.15 | 106,878 | +0.04(+0.40%) |
Aug 18, 2009 | 9.970 | 10.12 | 9.930 | 10.11 | 69,265 | +0.20(+2.02%) |
Aug 17, 2009 | 9.950 | 10.00 | 9.830 | 9.910 | 81,294 | -0.16(-1.59%) |
Aug 14, 2009 | 10.20 | 10.24 | 10.03 | 10.07 | 49,050 | -0.14(-1.37%) |
Aug 13, 2009 | 10.17 | 10.25 | 10.14 | 10.21 | 79,028 | +0.06(+0.59%) |
Aug 12, 2009 | 10.03 | 10.22 | 10.01 | 10.15 | 80,296 | +0.15(+1.50%) |
Aug 11, 2009 | 10.05 | 10.11 | 9.912 | 10.00 | 74,716 | -0.21(-2.06%) |
Aug 10, 2009 | 10.30 | 10.31 | 10.09 | 10.21 | 99,549 | -0.10(-0.97%) |
Aug 07, 2009 | 10.01 | 10.34 | 10.01 | 10.31 | 83,111 | +0.30(+3.00%) |
Aug 06, 2009 | 10.07 | 10.22 | 9.970 | 10.01 | 104,293 | -0.08(-0.79%) |
Aug 05, 2009 | 10.24 | 10.28 | 10.02 | 10.09 | 105,360 | -0.15(-1.46%) |
Aug 04, 2009 | 10.44 | 10.51 | 10.15 | 10.24 | 213,095 | -0.17(-1.63%) |
Aug 03, 2009 | 10.35 | 10.56 | 10.22 | 10.41 | 121,837 | +0.22(+2.16%) |
Jul 31, 2009 | 9.780 | 10.32 | 9.780 | 10.19 | 184,426 | +0.36(+3.66%) |
Jul 30, 2009 | 9.740 | 9.900 | 9.660 | 9.830 | 199,029 | +0.09(+0.92%) |
Jul 29, 2009 | 9.400 | 9.770 | 9.340 | 9.740 | 198,557 | +0.34(+3.62%) |
Jul 28, 2009 | 9.400 | 9.490 | 9.360 | 9.400 | 78,819 | -0.06(-0.63%) |
Jul 27, 2009 | 9.530 | 9.530 | 9.410 | 9.460 | 89,405 | -0.04(-0.42%) |
Jul 24, 2009 | 9.200 | 9.540 | 9.120 | 9.500 | 1,185 | +0.29(+3.15%) |
Jul 23, 2009 | 9.110 | 9.260 | 9.080 | 9.210 | 91,356 | +0.12(+1.32%) |
Jul 22, 2009 | 8.950 | 9.160 | 8.950 | 9.090 | 58,307 | +0.09(+1.00%) |
Jul 21, 2009 | 9.090 | 9.190 | 8.960 | 9.000 | 89,661 | -0.14(-1.53%) |
Jul 20, 2009 | 8.930 | 9.140 | 8.930 | 9.140 | 95,000 | +0.23(+2.58%) |
Jul 17, 2009 | 8.790 | 8.950 | 8.790 | 8.910 | 71,600 | +0.05(+0.56%) |
Jul 16, 2009 | 8.860 | 8.960 | 8.830 | 8.860 | 294,400 | +0.00(+0.00%) |
Jul 15, 2009 | 8.750 | 8.890 | 8.750 | 8.860 | 87,500 | +0.13(+1.49%) |
Jul 14, 2009 | 8.660 | 8.790 | 8.640 | 8.730 | 95,200 | +0.15(+1.75%) |
Jul 13, 2009 | 8.550 | 8.610 | 8.250 | 8.580 | 93,400 | +0.02(+0.23%) |
Jul 10, 2009 | 8.320 | 8.570 | 8.320 | 8.560 | 96,880 | +0.15(+1.78%) |
Jul 09, 2009 | 8.530 | 8.530 | 8.350 | 8.410 | 51,558 | -0.03(-0.36%) |
Jul 08, 2009 | 8.730 | 8.760 | 8.310 | 8.440 | 172,698 | -0.30(-3.43%) |
Jul 07, 2009 | 8.820 | 8.890 | 8.690 | 8.740 | 73,703 | -0.16(-1.80%) |
Jul 06, 2009 | 8.830 | 8.970 | 8.720 | 8.900 | 99,067 | +0.07(+0.79%) |
Jul 02, 2009 | 8.880 | 8.940 | 8.820 | 8.830 | 77,209 | -0.13(-1.45%) |