Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.60 | 18.03 | 16.82 | 17.60 | 87,613 | +0.01(+0.04%) |
Jul 29, 2010 | 17.73 | 17.94 | 17.19 | 17.59 | 96,850 | +0.02(+0.13%) |
Jul 28, 2010 | 17.57 | 18.04 | 17.39 | 17.57 | 622 | -0.29(-1.63%) |
Jul 27, 2010 | 18.57 | 18.86 | 17.75 | 17.86 | 115,397 | -0.56(-3.03%) |
Jul 26, 2010 | 18.10 | 18.46 | 17.84 | 18.42 | 205,714 | +0.43(+2.40%) |
Jul 23, 2010 | 17.21 | 18.03 | 17.00 | 17.99 | 164,659 | +0.57(+3.29%) |
Jul 22, 2010 | 16.57 | 17.60 | 16.57 | 17.41 | 218,789 | +1.20(+7.42%) |
Jul 21, 2010 | 16.23 | 16.35 | 15.57 | 16.21 | 302,138 | +0.20(+1.28%) |
Jul 20, 2010 | 14.96 | 16.08 | 14.66 | 16.01 | 189,431 | +0.75(+4.95%) |
Jul 19, 2010 | 15.47 | 15.79 | 14.85 | 15.25 | 167,931 | -0.16(-1.07%) |
Jul 16, 2010 | 15.42 | 16.59 | 15.33 | 15.42 | 215,375 | -1.41(-8.40%) |
Jul 15, 2010 | 17.45 | 17.46 | 16.43 | 16.83 | 205,747 | -0.67(-3.82%) |
Jul 14, 2010 | 17.69 | 17.91 | 17.21 | 17.50 | 157,607 | -0.23(-1.29%) |
Jul 13, 2010 | 17.73 | 17.87 | 16.83 | 17.73 | 1,523 | +0.88(+5.22%) |
Jul 12, 2010 | 17.40 | 17.60 | 16.66 | 16.85 | 141,771 | -0.70(-4.01%) |
Jul 09, 2010 | 17.55 | 17.56 | 16.86 | 17.55 | 159,027 | +0.35(+2.04%) |
Jul 08, 2010 | 17.20 | 17.22 | 16.22 | 17.20 | 465 | +0.92(+5.67%) |
Jul 07, 2010 | 15.49 | 16.35 | 15.31 | 16.28 | 250,809 | +0.77(+4.99%) |
Jul 06, 2010 | 15.50 | 16.26 | 15.40 | 15.50 | 782 | -0.07(-0.45%) |
Jul 02, 2010 | 15.57 | 16.41 | 15.42 | 15.57 | 156,042 | -0.48(-3.02%) |
Jul 01, 2010 | 16.24 | 16.51 | 15.25 | 16.06 | 278,361 | -0.30(-1.86%) |
Jun 30, 2010 | 16.36 | 16.84 | 15.82 | 16.36 | 1,228 | +0.34(+2.15%) |
Jun 29, 2010 | 16.73 | 16.73 | 15.69 | 16.02 | 206,838 | -1.23(-7.12%) |
Jun 25, 2010 | 17.25 | 17.43 | 16.50 | 17.25 | 504,317 | +0.47(+2.80%) |
Jun 24, 2010 | 17.26 | 17.37 | 16.73 | 16.78 | 291,520 | -0.64(-3.68%) |
Jun 23, 2010 | 17.85 | 18.03 | 17.14 | 17.42 | 247,254 | -0.61(-3.38%) |
Jun 22, 2010 | 18.03 | 18.85 | 17.89 | 18.03 | 411 | -0.50(-2.70%) |
Jun 21, 2010 | 18.97 | 19.15 | 18.37 | 18.53 | 242,066 | -0.12(-0.63%) |
Jun 18, 2010 | 18.64 | 19.07 | 18.56 | 18.64 | 306,026 | +0.17(+0.93%) |
Jun 17, 2010 | 18.30 | 18.78 | 17.98 | 18.47 | 187,452 | +0.22(+1.20%) |
Jun 16, 2010 | 18.22 | 18.50 | 18.00 | 18.25 | 190,588 | -0.08(-0.43%) |
Jun 15, 2010 | 18.33 | 18.43 | 18.07 | 18.33 | 716 | +0.33(+1.82%) |
Jun 14, 2010 | 18.22 | 18.53 | 17.83 | 18.00 | 229,912 | +0.24(+1.36%) |
Jun 11, 2010 | 17.50 | 17.97 | 17.33 | 17.76 | 266,894 | +0.01(+0.04%) |
Jun 10, 2010 | 17.75 | 18.38 | 17.34 | 17.75 | 665 | +0.61(+3.56%) |
Jun 09, 2010 | 14.92 | 17.78 | 14.85 | 17.14 | 675,241 | +2.96(+20.89%) |
Jun 08, 2010 | 14.03 | 14.42 | 13.33 | 14.18 | 255 | +0.20(+1.45%) |
Jun 07, 2010 | 14.84 | 15.01 | 13.95 | 13.98 | 163,522 | -0.79(-5.35%) |
Jun 04, 2010 | 14.77 | 16.14 | 14.70 | 14.77 | 228,773 | -1.31(-8.17%) |
Jun 03, 2010 | 15.81 | 16.23 | 15.56 | 16.08 | 115,916 | +0.46(+2.95%) |
Jun 02, 2010 | 15.62 | 15.72 | 14.55 | 15.62 | 125,735 | +0.55(+3.68%) |
Jun 01, 2010 | 15.06 | 16.26 | 15.01 | 15.06 | 580 | -1.23(-7.53%) |
May 28, 2010 | 16.29 | 16.82 | 15.98 | 16.29 | 138,183 | -0.54(-3.20%) |
May 27, 2010 | 16.18 | 16.88 | 15.96 | 16.83 | 129,163 | +1.09(+6.95%) |
May 26, 2010 | 15.74 | 16.45 | 15.59 | 15.74 | 583 | +0.33(+2.13%) |
May 25, 2010 | 14.85 | 15.50 | 14.81 | 15.41 | 151,408 | -0.02(-0.15%) |
May 24, 2010 | 15.33 | 15.55 | 14.91 | 15.43 | 195,030 | +0.13(+0.87%) |
May 21, 2010 | 14.60 | 15.87 | 14.60 | 15.30 | 360,369 | +0.34(+2.30%) |
May 20, 2010 | 15.06 | 15.52 | 14.92 | 14.95 | 269,782 | -1.06(-6.64%) |
May 19, 2010 | 16.10 | 16.42 | 15.81 | 16.02 | 226,021 | -0.20(-1.21%) |
May 18, 2010 | 17.03 | 17.03 | 16.03 | 16.21 | 2,430 | -0.47(-2.81%) |
May 17, 2010 | 16.54 | 16.80 | 15.71 | 16.68 | 112,429 | +0.30(+1.81%) |
May 14, 2010 | 16.39 | 16.69 | 15.81 | 16.39 | 115,577 | -0.53(-3.14%) |
May 13, 2010 | 17.30 | 17.39 | 16.64 | 16.92 | 138,000 | -0.51(-2.92%) |
May 12, 2010 | 16.69 | 17.54 | 16.59 | 17.43 | 189,541 | +0.85(+5.14%) |
May 11, 2010 | 16.82 | 17.14 | 16.46 | 16.57 | 157,176 | +0.02(+0.14%) |
May 10, 2010 | 16.11 | 16.56 | 15.99 | 16.55 | 238,365 | +2.38(+16.77%) |
May 07, 2010 | 15.21 | 15.38 | 13.92 | 14.17 | 292,232 | -1.08(-7.07%) |
May 06, 2010 | 16.17 | 16.71 | 1.048 | 15.25 | 254,797 | -0.95(-5.89%) |
May 05, 2010 | 16.30 | 17.05 | 16.19 | 16.21 | 151,219 | -0.61(-3.63%) |
May 04, 2010 | 17.84 | 18.03 | 16.61 | 16.82 | 198,991 | -1.31(-7.24%) |
May 03, 2010 | 17.00 | 18.25 | 16.92 | 18.13 | 131,430 | +1.25(+7.41%) |
Apr 30, 2010 | 17.93 | 18.03 | 16.82 | 16.88 | 229,107 | -1.01(-5.64%) |
Apr 29, 2010 | 17.82 | 17.93 | 17.21 | 17.89 | 132,567 | +0.23(+1.28%) |
Apr 28, 2010 | 18.29 | 18.41 | 17.55 | 17.66 | 102,756 | -0.52(-2.84%) |
Apr 27, 2010 | 18.07 | 18.42 | 18.06 | 18.18 | 267,834 | -0.06(-0.34%) |
Apr 26, 2010 | 17.98 | 18.54 | 17.98 | 18.24 | 129,601 | +0.23(+1.26%) |
Apr 23, 2010 | 17.88 | 18.05 | 17.67 | 18.01 | 85,809 | +0.13(+0.74%) |
Apr 22, 2010 | 16.95 | 17.99 | 16.88 | 17.88 | 93,130 | +0.63(+3.62%) |
Apr 21, 2010 | 17.50 | 17.52 | 16.96 | 17.25 | 118,103 | -0.30(-1.74%) |
Apr 20, 2010 | 17.64 | 17.94 | 17.45 | 17.56 | 70,510 | -0.01(-0.04%) |
Apr 19, 2010 | 17.41 | 17.86 | 17.07 | 17.57 | 168,551 | +0.00(+0.00%) |
Apr 16, 2010 | 17.87 | 18.08 | 17.40 | 17.57 | 108,068 | -0.31(-1.75%) |
Apr 15, 2010 | 17.67 | 17.92 | 17.47 | 17.88 | 87,577 | +0.24(+1.37%) |
Apr 14, 2010 | 17.25 | 17.86 | 17.20 | 17.64 | 252,669 | +0.48(+2.83%) |
Apr 13, 2010 | 16.69 | 17.33 | 16.55 | 17.15 | 212,419 | +0.41(+2.43%) |
Apr 12, 2010 | 16.80 | 17.32 | 16.69 | 16.75 | 156,263 | -0.05(-0.32%) |
Apr 09, 2010 | 16.64 | 16.86 | 16.50 | 16.80 | 88,991 | +0.19(+1.17%) |
Apr 08, 2010 | 17.03 | 17.03 | 16.54 | 16.61 | 162,723 | -0.48(-2.82%) |
Apr 07, 2010 | 17.08 | 17.31 | 16.69 | 17.09 | 123,771 | +0.03(+0.18%) |
Apr 06, 2010 | 16.89 | 17.16 | 16.64 | 17.06 | 118,489 | +0.08(+0.46%) |
Apr 05, 2010 | 16.33 | 17.07 | 16.18 | 16.98 | 146,658 | +0.76(+4.70%) |
Apr 01, 2010 | 15.99 | 16.22 | 16.22 | 16.22 | 197,492 | +0.40(+2.56%) |
Mar 31, 2010 | 15.94 | 16.25 | 15.64 | 15.81 | 423,083 | -0.21(-1.31%) |
Mar 30, 2010 | 15.99 | 16.92 | 15.75 | 16.02 | 1,010,035 | -2.26(-12.38%) |
Mar 29, 2010 | 18.28 | 18.40 | 17.83 | 18.28 | 623,107 | +0.02(+0.09%) |
Mar 26, 2010 | 17.62 | 18.28 | 17.60 | 18.27 | 187,231 | +0.68(+3.89%) |
Mar 25, 2010 | 16.93 | 17.74 | 16.85 | 17.58 | 211,108 | +0.86(+5.16%) |
Mar 24, 2010 | 16.91 | 16.92 | 16.46 | 16.72 | 57,082 | -0.23(-1.33%) |
Mar 23, 2010 | 16.76 | 17.09 | 16.68 | 16.95 | 88,532 | +0.25(+1.49%) |
Mar 22, 2010 | 15.99 | 16.80 | 15.84 | 16.70 | 55,881 | +0.57(+3.52%) |
Mar 19, 2010 | 16.89 | 16.89 | 15.90 | 16.13 | 216,510 | -0.68(-4.03%) |
Mar 18, 2010 | 17.02 | 17.17 | 16.53 | 16.81 | 82,611 | -0.24(-1.41%) |
Mar 17, 2010 | 16.97 | 17.33 | 16.91 | 17.05 | 145,650 | +0.19(+1.11%) |
Mar 16, 2010 | 16.90 | 16.92 | 16.65 | 16.86 | 61,791 | +0.02(+0.14%) |
Mar 15, 2010 | 16.79 | 16.91 | 16.78 | 16.84 | 187,503 | +0.02(+0.09%) |
Mar 12, 2010 | 16.85 | 16.97 | 16.68 | 16.82 | 80,856 | +0.01(+0.05%) |
Mar 11, 2010 | 16.74 | 16.95 | 16.54 | 16.82 | 75,475 | -0.02(-0.14%) |
Mar 10, 2010 | 16.86 | 16.99 | 16.71 | 16.84 | 106,395 | +0.02(+0.14%) |
Mar 09, 2010 | 16.82 | 17.01 | 16.61 | 16.82 | 98,098 | -0.14(-0.83%) |
Mar 08, 2010 | 16.59 | 17.02 | 16.59 | 16.95 | 119,542 | +0.31(+1.87%) |
Mar 05, 2010 | 16.15 | 16.89 | 16.13 | 16.64 | 182,963 | +0.60(+3.73%) |
Mar 04, 2010 | 15.67 | 16.09 | 15.67 | 16.05 | 81,785 | +0.29(+1.83%) |
Mar 03, 2010 | 15.84 | 16.17 | 15.66 | 15.76 | 93,469 | +0.03(+0.20%) |
Mar 02, 2010 | 15.77 | 15.90 | 15.43 | 15.73 | 113,737 | -0.05(-0.34%) |
Mar 01, 2010 | 15.18 | 15.83 | 15.18 | 15.78 | 79,591 | +0.65(+4.26%) |
Feb 26, 2010 | 15.35 | 15.43 | 14.99 | 15.13 | 97,330 | -0.17(-1.12%) |
Feb 25, 2010 | 15.05 | 15.31 | 14.90 | 15.31 | 169,485 | -0.01(-0.05%) |
Feb 24, 2010 | 15.30 | 15.37 | 14.89 | 15.31 | 172,866 | +0.12(+0.77%) |
Feb 23, 2010 | 15.28 | 15.38 | 15.08 | 15.20 | 231,204 | -0.08(-0.51%) |
Feb 22, 2010 | 15.22 | 15.36 | 15.10 | 15.28 | 147,750 | +0.16(+1.03%) |
Feb 19, 2010 | 14.85 | 15.15 | 14.66 | 15.12 | 136,020 | +0.26(+1.73%) |
Feb 18, 2010 | 14.60 | 14.93 | 14.41 | 14.86 | 120,120 | +0.29(+1.97%) |
Feb 17, 2010 | 13.71 | 14.82 | 13.67 | 14.57 | 274,683 | +1.00(+7.33%) |
Feb 16, 2010 | 13.27 | 13.63 | 13.07 | 13.58 | 78,397 | +0.50(+3.80%) |
Feb 12, 2010 | 12.79 | 13.08 | 13.08 | 13.08 | 111,861 | +0.12(+0.90%) |
Feb 11, 2010 | 12.69 | 13.01 | 12.53 | 12.97 | 197,316 | +0.16(+1.28%) |
Feb 10, 2010 | 12.69 | 12.90 | 12.51 | 12.80 | 75,808 | +0.00(+0.00%) |
Feb 09, 2010 | 13.08 | 13.08 | 12.48 | 12.80 | 90,130 | -0.09(-0.72%) |
Feb 08, 2010 | 12.93 | 13.35 | 12.64 | 12.90 | 77,077 | -0.09(-0.72%) |
Feb 05, 2010 | 13.44 | 13.49 | 12.52 | 12.99 | 190,129 | -0.47(-3.52%) |
Feb 04, 2010 | 13.88 | 14.03 | 13.37 | 13.46 | 114,037 | -0.60(-4.26%) |
Feb 03, 2010 | 14.60 | 14.76 | 13.91 | 14.06 | 121,545 | -0.66(-4.49%) |
Feb 02, 2010 | 14.18 | 14.91 | 14.04 | 14.72 | 152,678 | +0.50(+3.50%) |
Feb 01, 2010 | 13.89 | 14.41 | 13.59 | 14.22 | 118,049 | +0.35(+2.52%) |
Jan 29, 2010 | 13.81 | 14.44 | 13.80 | 13.88 | 205,842 | +0.18(+1.31%) |
Jan 28, 2010 | 14.40 | 14.49 | 13.65 | 13.70 | 81,449 | -0.65(-4.50%) |
Jan 27, 2010 | 14.07 | 14.44 | 13.67 | 14.34 | 84,578 | +0.13(+0.93%) |
Jan 26, 2010 | 13.81 | 14.37 | 13.64 | 14.21 | 174,427 | +0.28(+2.01%) |
Jan 25, 2010 | 14.18 | 14.29 | 13.65 | 13.93 | 151,584 | -0.16(-1.10%) |
Jan 22, 2010 | 14.71 | 14.90 | 13.84 | 14.09 | 166,306 | -0.68(-4.63%) |
Jan 21, 2010 | 15.77 | 15.89 | 14.73 | 14.77 | 168,960 | -0.99(-6.27%) |
Jan 20, 2010 | 16.41 | 16.50 | 15.58 | 15.76 | 177,506 | -0.80(-4.84%) |
Jan 19, 2010 | 16.29 | 16.75 | 16.29 | 16.56 | 104,649 | +0.19(+1.19%) |
Jan 15, 2010 | 16.53 | 16.36 | 16.36 | 16.36 | 121,890 | -0.08(-0.47%) |
Jan 14, 2010 | 16.61 | 16.91 | 16.37 | 16.44 | 128,371 | -0.30(-1.81%) |
Jan 13, 2010 | 16.61 | 16.85 | 16.37 | 16.75 | 109,526 | +0.06(+0.37%) |
Jan 12, 2010 | 17.15 | 17.25 | 16.61 | 16.68 | 132,286 | -0.71(-4.07%) |
Jan 11, 2010 | 18.05 | 18.18 | 17.30 | 17.39 | 158,554 | -0.59(-3.29%) |
Jan 08, 2010 | 17.98 | 18.04 | 17.72 | 17.98 | 113,298 | -0.04(-0.22%) |
Jan 07, 2010 | 17.84 | 18.07 | 17.45 | 18.02 | 126,795 | +0.20(+1.13%) |
Jan 06, 2010 | 17.62 | 18.04 | 17.51 | 17.82 | 145,074 | +0.12(+0.66%) |
Jan 05, 2010 | 16.95 | 17.94 | 16.62 | 17.70 | 251,070 | +0.77(+4.55%) |
Jan 04, 2010 | 16.39 | 17.17 | 16.37 | 16.93 | 192,777 | +0.85(+5.27%) |
Dec 31, 2009 | 16.47 | 16.08 | 16.08 | 16.08 | 113,532 | -0.40(-2.45%) |
Dec 30, 2009 | 16.29 | 16.68 | 16.19 | 16.49 | 128,203 | +0.01(+0.05%) |
Dec 29, 2009 | 16.40 | 16.54 | 15.93 | 16.48 | 206,394 | +0.09(+0.52%) |
Dec 28, 2009 | 16.91 | 17.07 | 16.23 | 16.39 | 119,380 | -0.51(-2.99%) |
Dec 24, 2009 | 16.91 | 17.27 | 16.68 | 16.90 | 24,122 | +0.05(+0.32%) |
Dec 23, 2009 | 17.19 | 17.30 | 16.56 | 16.85 | 137,964 | -0.28(-1.63%) |
Dec 22, 2009 | 17.25 | 17.32 | 16.99 | 17.13 | 155,924 | -0.04(-0.23%) |
Dec 21, 2009 | 16.93 | 17.59 | 16.89 | 17.16 | 372,127 | +0.32(+1.89%) |
Dec 18, 2009 | 17.74 | 18.04 | 16.82 | 16.85 | 497,051 | -0.68(-3.90%) |
Dec 17, 2009 | 18.04 | 18.29 | 17.05 | 17.53 | 268,858 | -0.71(-3.88%) |
Dec 16, 2009 | 19.05 | 19.09 | 18.14 | 18.24 | 387,902 | -0.61(-3.22%) |
Dec 15, 2009 | 19.41 | 19.52 | 18.67 | 18.84 | 164,811 | -0.62(-3.20%) |
Dec 14, 2009 | 19.62 | 19.93 | 19.46 | 19.47 | 195,147 | +0.33(+1.71%) |
Dec 11, 2009 | 19.04 | 19.44 | 18.83 | 19.14 | 314,795 | +0.35(+1.86%) |
Dec 10, 2009 | 18.17 | 19.09 | 17.69 | 18.79 | 750,856 | +2.40(+14.67%) |
Dec 09, 2009 | 16.39 | 16.60 | 16.15 | 16.39 | 188,411 | +0.01(+0.05%) |
Dec 08, 2009 | 16.88 | 16.98 | 16.31 | 16.38 | 108,916 | -0.60(-3.53%) |
Dec 07, 2009 | 17.01 | 17.30 | 16.80 | 16.98 | 117,162 | -0.09(-0.50%) |
Dec 04, 2009 | 16.75 | 17.76 | 16.75 | 17.06 | 144,518 | +0.50(+3.00%) |
Dec 03, 2009 | 17.24 | 17.41 | 16.47 | 16.57 | 98,399 | -0.59(-3.45%) |
Dec 02, 2009 | 17.00 | 17.88 | 16.92 | 17.16 | 130,579 | +0.23(+1.33%) |
Dec 01, 2009 | 16.85 | 17.30 | 16.68 | 16.93 | 105,128 | +0.25(+1.49%) |
Nov 30, 2009 | 16.67 | 16.89 | 16.16 | 16.68 | 141,978 | -0.07(-0.42%) |
Nov 27, 2009 | 16.05 | 17.20 | 16.05 | 16.75 | 48,654 | -0.34(-2.00%) |
Nov 25, 2009 | 16.99 | 17.34 | 16.99 | 17.09 | 87,031 | +0.12(+0.69%) |
Nov 24, 2009 | 17.54 | 17.54 | 16.80 | 16.98 | 85,677 | -0.60(-3.41%) |
Nov 23, 2009 | 17.14 | 17.93 | 17.14 | 17.58 | 125,731 | +0.81(+4.82%) |
Nov 20, 2009 | 16.75 | 17.14 | 16.65 | 16.77 | 116,105 | -0.09(-0.51%) |
Nov 19, 2009 | 17.42 | 17.42 | 16.65 | 16.85 | 143,910 | -0.68(-3.90%) |
Nov 18, 2009 | 18.07 | 18.09 | 17.27 | 17.54 | 70,769 | -0.58(-3.18%) |
Nov 17, 2009 | 18.15 | 18.24 | 17.69 | 18.11 | 103,726 | -0.11(-0.60%) |
Nov 16, 2009 | 17.62 | 18.31 | 17.62 | 18.22 | 143,443 | +0.75(+4.32%) |
Nov 13, 2009 | 17.14 | 17.69 | 16.94 | 17.47 | 106,179 | +0.33(+1.95%) |
Nov 12, 2009 | 18.03 | 18.03 | 17.07 | 17.13 | 112,334 | -0.89(-4.92%) |
Nov 11, 2009 | 18.20 | 18.29 | 17.84 | 18.02 | 156,803 | +0.09(+0.48%) |
Nov 10, 2009 | 17.58 | 18.23 | 17.58 | 17.93 | 298,534 | +0.25(+1.41%) |
Nov 09, 2009 | 17.07 | 18.14 | 16.92 | 17.69 | 251,246 | +0.75(+4.46%) |
Nov 06, 2009 | 16.48 | 17.11 | 16.39 | 16.93 | 224,911 | +0.22(+1.30%) |
Nov 05, 2009 | 16.02 | 16.99 | 15.82 | 16.71 | 219,706 | +0.87(+5.50%) |
Nov 04, 2009 | 16.08 | 16.14 | 15.56 | 15.84 | 343,799 | +0.00(+0.00%) |
Nov 03, 2009 | 15.28 | 15.90 | 15.09 | 15.84 | 343,195 | +0.46(+2.98%) |
Nov 02, 2009 | 15.13 | 15.52 | 14.78 | 15.38 | 343,373 | +0.33(+2.22%) |
Oct 30, 2009 | 15.41 | 15.59 | 14.86 | 15.05 | 204,984 | -0.43(-2.76%) |
Oct 29, 2009 | 15.44 | 15.71 | 15.29 | 15.48 | 208,082 | +0.35(+2.31%) |
Oct 28, 2009 | 15.29 | 15.72 | 15.12 | 15.13 | 366,134 | -0.21(-1.37%) |
Oct 27, 2009 | 16.21 | 16.38 | 15.26 | 15.34 | 357,395 | -0.79(-4.92%) |
Oct 26, 2009 | 16.29 | 16.95 | 16.05 | 16.13 | 351,988 | -0.10(-0.62%) |
Oct 23, 2009 | 17.27 | 17.31 | 16.21 | 16.23 | 318,927 | -1.57(-8.83%) |
Oct 22, 2009 | 17.86 | 18.49 | 16.62 | 17.80 | 390,991 | -0.04(-0.22%) |
Oct 21, 2009 | 18.27 | 18.95 | 17.76 | 17.84 | 223,040 | -0.44(-2.38%) |
Oct 20, 2009 | 18.16 | 18.42 | 18.14 | 18.28 | 152,658 | +0.02(+0.13%) |
Oct 19, 2009 | 17.84 | 18.51 | 17.84 | 18.25 | 139,391 | +0.44(+2.44%) |
Oct 16, 2009 | 18.07 | 18.28 | 17.62 | 17.82 | 180,106 | -0.48(-2.63%) |
Oct 15, 2009 | 18.12 | 18.39 | 17.97 | 18.30 | 160,230 | -0.03(-0.17%) |
Oct 14, 2009 | 18.01 | 18.39 | 17.79 | 18.33 | 145,090 | +0.58(+3.29%) |
Oct 13, 2009 | 17.70 | 17.87 | 17.54 | 17.75 | 104,579 | -0.28(-1.55%) |
Oct 12, 2009 | 18.36 | 18.42 | 17.97 | 18.03 | 137,738 | -0.14(-0.77%) |
Oct 09, 2009 | 17.83 | 18.43 | 17.83 | 18.17 | 154,167 | +0.20(+1.13%) |
Oct 08, 2009 | 17.89 | 18.35 | 17.75 | 17.97 | 250,070 | +0.19(+1.05%) |
Oct 07, 2009 | 16.61 | 17.88 | 16.57 | 17.78 | 329,427 | +1.14(+6.82%) |
Oct 06, 2009 | 15.62 | 17.06 | 15.61 | 16.64 | 302,549 | +1.03(+6.63%) |
Oct 05, 2009 | 14.75 | 15.69 | 14.75 | 15.61 | 251,561 | +0.91(+6.19%) |
Oct 02, 2009 | 14.47 | 14.90 | 14.15 | 14.70 | 293,215 | -0.13(-0.89%) |
Oct 01, 2009 | 15.27 | 15.27 | 14.58 | 14.83 | 272,006 | -0.49(-3.20%) |
Sep 30, 2009 | 16.18 | 16.18 | 14.94 | 15.32 | 305,593 | -0.79(-4.92%) |
Sep 29, 2009 | 16.64 | 16.82 | 16.05 | 16.11 | 221,528 | -0.43(-2.59%) |
Sep 28, 2009 | 15.59 | 16.72 | 15.50 | 16.54 | 177,024 | +1.09(+7.05%) |
Sep 25, 2009 | 15.79 | 15.95 | 15.37 | 15.45 | 147,056 | -0.43(-2.69%) |
Sep 24, 2009 | 15.94 | 16.16 | 15.36 | 15.88 | 222,520 | -0.03(-0.20%) |
Sep 23, 2009 | 16.30 | 16.62 | 15.87 | 15.91 | 127,600 | -0.35(-2.15%) |
Sep 22, 2009 | 16.61 | 16.69 | 16.15 | 16.26 | 154,961 | -0.26(-1.60%) |
Sep 21, 2009 | 16.01 | 16.65 | 15.43 | 16.53 | 310,752 | +0.38(+2.36%) |
Sep 18, 2009 | 16.20 | 16.43 | 16.01 | 16.15 | 309,586 | -0.17(-1.05%) |
Sep 17, 2009 | 16.16 | 17.26 | 15.73 | 16.32 | 388,774 | -0.06(-0.38%) |
Sep 16, 2009 | 15.89 | 16.64 | 15.80 | 16.38 | 206,268 | +0.69(+4.41%) |
Sep 15, 2009 | 15.13 | 15.83 | 14.90 | 15.69 | 192,483 | +0.61(+4.02%) |
Sep 14, 2009 | 14.58 | 15.24 | 14.46 | 15.08 | 208,218 | +0.37(+2.48%) |
Sep 11, 2009 | 14.64 | 14.97 | 14.54 | 14.71 | 164,046 | +0.02(+0.16%) |
Sep 10, 2009 | 13.92 | 15.10 | 13.86 | 14.69 | 302,552 | +0.72(+5.18%) |
Sep 09, 2009 | 13.83 | 14.21 | 13.53 | 13.97 | 268,802 | +0.19(+1.35%) |
Sep 08, 2009 | 13.95 | 14.19 | 13.69 | 13.78 | 211,641 | -0.15(-1.06%) |
Sep 04, 2009 | 13.49 | 14.00 | 13.18 | 13.93 | 489,780 | +0.76(+5.79%) |
Sep 03, 2009 | 12.48 | 13.63 | 12.41 | 13.17 | 1,270,809 | +2.20(+20.07%) |
Sep 02, 2009 | 10.44 | 11.13 | 10.30 | 10.97 | 291,326 | +0.45(+4.29%) |
Sep 01, 2009 | 10.80 | 11.12 | 10.31 | 10.52 | 183,759 | -0.37(-3.43%) |
Aug 31, 2009 | 11.18 | 11.23 | 10.89 | 10.89 | 137,589 | -0.34(-3.05%) |
Aug 28, 2009 | 11.57 | 11.58 | 11.17 | 11.23 | 60,207 | -0.26(-2.23%) |
Aug 27, 2009 | 11.36 | 11.57 | 11.03 | 11.49 | 85,874 | +0.08(+0.68%) |
Aug 26, 2009 | 11.21 | 11.56 | 11.12 | 11.41 | 92,842 | +0.16(+1.38%) |
Aug 25, 2009 | 11.01 | 11.36 | 10.94 | 11.25 | 124,569 | +0.33(+3.06%) |
Aug 24, 2009 | 11.04 | 11.15 | 10.87 | 10.92 | 99,453 | -0.04(-0.35%) |
Aug 21, 2009 | 10.80 | 11.04 | 10.76 | 10.96 | 98,772 | +0.16(+1.51%) |
Aug 20, 2009 | 10.65 | 10.87 | 10.65 | 10.80 | 71,418 | +0.15(+1.39%) |
Aug 19, 2009 | 10.44 | 10.86 | 10.24 | 10.65 | 87,426 | +0.08(+0.74%) |
Aug 18, 2009 | 10.34 | 10.73 | 10.12 | 10.57 | 95,808 | +0.37(+3.58%) |
Aug 17, 2009 | 10.37 | 10.49 | 9.846 | 10.20 | 141,406 | -0.52(-4.86%) |
Aug 14, 2009 | 11.18 | 11.18 | 10.59 | 10.73 | 107,546 | -0.44(-3.97%) |
Aug 13, 2009 | 11.30 | 11.32 | 10.90 | 11.17 | 72,649 | -0.02(-0.21%) |
Aug 12, 2009 | 11.03 | 11.36 | 10.98 | 11.19 | 172,538 | +0.21(+1.91%) |
Aug 11, 2009 | 11.22 | 11.38 | 10.62 | 10.98 | 124,884 | -0.28(-2.49%) |
Aug 10, 2009 | 10.97 | 11.39 | 10.63 | 11.26 | 116,592 | +0.19(+1.76%) |
Aug 07, 2009 | 11.22 | 11.25 | 10.87 | 11.07 | 144,808 | +0.16(+1.43%) |
Aug 06, 2009 | 10.91 | 10.98 | 10.69 | 10.91 | 214,729 | +0.07(+0.65%) |
Aug 05, 2009 | 10.85 | 10.91 | 10.51 | 10.84 | 168,228 | -0.01(-0.07%) |
Aug 04, 2009 | 10.69 | 10.89 | 10.44 | 10.85 | 122,644 | +0.13(+1.18%) |