Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.65 | 13.84 | 13.60 | 13.65 | 188,417 | +0.04(+0.31%) |
Jun 29, 2010 | 13.91 | 14.02 | 13.38 | 13.61 | 285,966 | -0.68(-4.75%) |
Jun 25, 2010 | 13.94 | 14.29 | 13.86 | 14.29 | 818,994 | +0.45(+3.27%) |
Jun 24, 2010 | 13.84 | 14.05 | 13.76 | 13.84 | 166,350 | -0.05(-0.36%) |
Jun 23, 2010 | 13.84 | 13.98 | 13.76 | 13.89 | 125,728 | +0.07(+0.49%) |
Jun 22, 2010 | 14.14 | 14.30 | 13.82 | 13.82 | 140,281 | -0.29(-2.02%) |
Jun 21, 2010 | 14.24 | 14.31 | 14.05 | 14.11 | 95,907 | +0.03(+0.18%) |
Jun 18, 2010 | 14.02 | 14.17 | 13.70 | 14.08 | 532,326 | +0.17(+1.21%) |
Jun 17, 2010 | 14.05 | 14.07 | 13.80 | 13.91 | 746,018 | -0.07(-0.48%) |
Jun 16, 2010 | 13.95 | 14.07 | 13.93 | 13.98 | 248,776 | -0.11(-0.77%) |
Jun 15, 2010 | 13.78 | 14.12 | 13.66 | 14.09 | 166,275 | +0.40(+2.94%) |
Jun 14, 2010 | 13.89 | 14.05 | 13.60 | 13.69 | 96,665 | -0.10(-0.73%) |
Jun 11, 2010 | 13.51 | 13.80 | 13.46 | 13.79 | 80,459 | +0.09(+0.67%) |
Jun 10, 2010 | 13.71 | 13.77 | 13.48 | 13.70 | 121,399 | +0.18(+1.37%) |
Jun 09, 2010 | 13.60 | 13.60 | 13.37 | 13.51 | 265,870 | +0.08(+0.62%) |
Jun 08, 2010 | 13.42 | 13.51 | 13.21 | 13.43 | 282,186 | +0.04(+0.31%) |
Jun 07, 2010 | 13.50 | 13.67 | 13.35 | 13.39 | 318,638 | -0.03(-0.19%) |
Jun 04, 2010 | 13.59 | 13.67 | 13.35 | 13.41 | 266,726 | -0.48(-3.44%) |
Jun 03, 2010 | 13.56 | 13.96 | 13.51 | 13.89 | 161,176 | +0.31(+2.29%) |
Jun 02, 2010 | 13.40 | 13.62 | 13.34 | 13.58 | 139,956 | +0.32(+2.40%) |
Jun 01, 2010 | 13.34 | 13.54 | 13.17 | 13.26 | 270,278 | -0.16(-1.19%) |
May 28, 2010 | 13.65 | 13.76 | 13.42 | 13.42 | 144,803 | -0.23(-1.66%) |
May 27, 2010 | 13.39 | 13.68 | 13.29 | 13.65 | 208,507 | +0.59(+4.50%) |
May 26, 2010 | 12.78 | 13.14 | 12.67 | 13.06 | 362,706 | +0.39(+3.04%) |
May 25, 2010 | 12.77 | 12.77 | 12.32 | 12.67 | 247,912 | -0.45(-3.45%) |
May 24, 2010 | 13.21 | 13.40 | 12.98 | 13.13 | 127,273 | -0.08(-0.57%) |
May 21, 2010 | 12.98 | 13.49 | 12.72 | 13.20 | 287,010 | +0.08(+0.58%) |
May 20, 2010 | 13.39 | 13.69 | 13.09 | 13.13 | 258,507 | -0.76(-5.49%) |
May 19, 2010 | 13.97 | 14.04 | 13.78 | 13.89 | 120,655 | -0.09(-0.66%) |
May 18, 2010 | 14.21 | 14.38 | 13.96 | 13.98 | 148,634 | -0.03(-0.18%) |
May 17, 2010 | 13.95 | 14.10 | 13.59 | 14.01 | 296,099 | +0.15(+1.09%) |
May 14, 2010 | 14.28 | 14.28 | 13.69 | 13.86 | 134,268 | -0.51(-3.56%) |
May 13, 2010 | 14.38 | 14.63 | 14.18 | 14.37 | 303,546 | -0.11(-0.75%) |
May 12, 2010 | 13.90 | 14.48 | 13.80 | 14.48 | 236,571 | +0.69(+4.99%) |
May 11, 2010 | 13.81 | 14.02 | 13.45 | 13.79 | 126,198 | +0.03(+0.21%) |
May 10, 2010 | 13.65 | 14.30 | 13.58 | 13.76 | 303,004 | +0.35(+2.59%) |
May 07, 2010 | 13.59 | 13.86 | 13.34 | 13.41 | 403,152 | -0.22(-1.60%) |
May 06, 2010 | 14.65 | 15.27 | 13.18 | 13.63 | 825,222 | +0.01(+0.06%) |
May 05, 2010 | 13.51 | 13.89 | 13.41 | 13.62 | 334,804 | -0.42(-2.99%) |
May 04, 2010 | 14.00 | 14.12 | 13.76 | 14.04 | 185,579 | -0.21(-1.47%) |
May 03, 2010 | 13.97 | 14.28 | 13.73 | 14.25 | 120,010 | +0.31(+2.23%) |
Apr 30, 2010 | 14.46 | 14.50 | 13.94 | 13.94 | 116,741 | -0.56(-3.87%) |
Apr 29, 2010 | 14.13 | 14.52 | 13.80 | 14.50 | 201,134 | +0.44(+3.16%) |
Apr 28, 2010 | 14.08 | 14.21 | 14.00 | 14.06 | 66,679 | +0.03(+0.18%) |
Apr 27, 2010 | 14.00 | 14.23 | 13.94 | 14.03 | 241,918 | +0.01(+0.06%) |
Apr 26, 2010 | 14.32 | 14.38 | 13.96 | 14.02 | 292,962 | -0.35(-2.45%) |
Apr 23, 2010 | 14.44 | 14.48 | 14.19 | 14.38 | 219,846 | -0.09(-0.64%) |
Apr 22, 2010 | 14.10 | 14.61 | 14.01 | 14.47 | 1,082,624 | +0.21(+1.47%) |
Apr 21, 2010 | 14.35 | 14.37 | 14.13 | 14.26 | 1,099,670 | -0.11(-0.76%) |
Apr 20, 2010 | 14.22 | 14.43 | 14.22 | 14.37 | 116,196 | +0.18(+1.24%) |
Apr 19, 2010 | 14.15 | 14.37 | 13.92 | 14.19 | 130,870 | -0.02(-0.12%) |
Apr 16, 2010 | 14.09 | 14.24 | 13.86 | 14.21 | 192,071 | +0.13(+0.95%) |
Apr 15, 2010 | 14.10 | 14.17 | 13.35 | 14.07 | 541,036 | -0.17(-1.18%) |
Apr 14, 2010 | 13.82 | 14.26 | 13.74 | 14.24 | 89,102 | +0.54(+3.92%) |
Apr 13, 2010 | 13.36 | 13.72 | 13.36 | 13.70 | 77,134 | +0.27(+2.00%) |
Apr 12, 2010 | 13.19 | 13.46 | 13.09 | 13.44 | 91,024 | +0.29(+2.17%) |
Apr 09, 2010 | 13.19 | 13.26 | 13.07 | 13.15 | 75,014 | -0.08(-0.57%) |
Apr 08, 2010 | 13.21 | 13.35 | 13.08 | 13.23 | 79,907 | -0.07(-0.50%) |
Apr 07, 2010 | 13.46 | 13.47 | 13.20 | 13.29 | 177,638 | -0.25(-1.86%) |
Apr 06, 2010 | 13.30 | 13.62 | 13.30 | 13.55 | 131,887 | +0.14(+1.06%) |
Apr 05, 2010 | 12.99 | 13.40 | 12.92 | 13.40 | 170,684 | +0.49(+3.83%) |
Apr 01, 2010 | 13.05 | 12.91 | 12.91 | 12.91 | 339,800 | -0.08(-0.65%) |
Mar 31, 2010 | 13.08 | 13.31 | 12.98 | 12.99 | 112,937 | -0.18(-1.40%) |
Mar 30, 2010 | 13.03 | 13.34 | 13.00 | 13.18 | 95,950 | +0.13(+0.96%) |
Mar 29, 2010 | 12.90 | 13.16 | 12.86 | 13.05 | 111,864 | +0.18(+1.37%) |
Mar 26, 2010 | 13.03 | 13.10 | 12.82 | 12.87 | 84,055 | -0.08(-0.58%) |
Mar 25, 2010 | 13.11 | 13.24 | 12.93 | 12.95 | 95,669 | -0.03(-0.26%) |
Mar 24, 2010 | 13.10 | 13.24 | 12.98 | 12.98 | 70,775 | -0.21(-1.59%) |
Mar 23, 2010 | 13.13 | 13.29 | 12.99 | 13.19 | 159,507 | +0.03(+0.19%) |
Mar 22, 2010 | 12.84 | 13.28 | 12.80 | 13.17 | 259,968 | +0.18(+1.42%) |
Mar 19, 2010 | 12.98 | 13.35 | 12.83 | 12.98 | 345,150 | +0.10(+0.78%) |
Mar 18, 2010 | 12.84 | 13.00 | 12.76 | 12.88 | 40,096 | +0.01(+0.07%) |
Mar 17, 2010 | 12.67 | 13.05 | 12.67 | 12.87 | 103,443 | +0.14(+1.12%) |
Mar 16, 2010 | 12.69 | 12.83 | 12.67 | 12.73 | 196,343 | +0.05(+0.40%) |
Mar 15, 2010 | 12.66 | 12.75 | 12.58 | 12.68 | 133,071 | -0.04(-0.33%) |
Mar 12, 2010 | 12.87 | 12.87 | 12.54 | 12.72 | 115,125 | -0.11(-0.85%) |
Mar 11, 2010 | 12.59 | 12.87 | 12.59 | 12.83 | 162,165 | +0.13(+0.99%) |
Mar 10, 2010 | 12.63 | 12.74 | 12.57 | 12.71 | 127,378 | +0.03(+0.26%) |
Mar 09, 2010 | 12.54 | 12.74 | 12.36 | 12.67 | 153,824 | +0.05(+0.40%) |
Mar 08, 2010 | 12.64 | 12.77 | 12.36 | 12.62 | 142,906 | -0.06(-0.46%) |
Mar 05, 2010 | 12.00 | 12.72 | 11.80 | 12.68 | 356,803 | +0.71(+5.96%) |
Mar 04, 2010 | 11.69 | 11.98 | 11.47 | 11.97 | 145,708 | +0.34(+2.88%) |
Mar 03, 2010 | 11.16 | 11.68 | 11.07 | 11.63 | 428,860 | +0.15(+1.32%) |
Mar 02, 2010 | 11.46 | 11.57 | 11.41 | 11.48 | 318,681 | +0.01(+0.07%) |
Mar 01, 2010 | 11.44 | 11.69 | 11.41 | 11.47 | 261,372 | +0.08(+0.66%) |
Feb 26, 2010 | 11.33 | 11.55 | 11.33 | 11.40 | 208,954 | +0.04(+0.37%) |
Feb 25, 2010 | 11.55 | 11.67 | 11.12 | 11.36 | 288,986 | -0.40(-3.42%) |
Feb 24, 2010 | 12.15 | 12.15 | 11.04 | 11.76 | 342,695 | -0.41(-3.38%) |
Feb 23, 2010 | 12.74 | 12.74 | 12.09 | 12.17 | 430,635 | -0.59(-4.60%) |
Feb 22, 2010 | 12.51 | 12.79 | 12.42 | 12.76 | 193,978 | +0.32(+2.56%) |
Feb 19, 2010 | 12.29 | 12.46 | 12.18 | 12.44 | 144,337 | +0.18(+1.51%) |
Feb 18, 2010 | 11.97 | 12.29 | 11.97 | 12.25 | 82,522 | +0.26(+2.17%) |
Feb 17, 2010 | 11.88 | 12.05 | 11.68 | 11.99 | 114,868 | +0.19(+1.63%) |
Feb 16, 2010 | 11.50 | 11.80 | 11.42 | 11.80 | 80,380 | +0.33(+2.85%) |
Feb 12, 2010 | 11.21 | 11.47 | 11.47 | 11.47 | 295,089 | +0.11(+0.96%) |
Feb 11, 2010 | 11.13 | 11.41 | 10.99 | 11.36 | 283,219 | +0.17(+1.50%) |
Feb 10, 2010 | 10.96 | 11.24 | 10.86 | 11.20 | 233,968 | +0.21(+1.91%) |
Feb 09, 2010 | 11.12 | 11.21 | 10.94 | 10.99 | 272,570 | +0.03(+0.23%) |
Feb 08, 2010 | 11.16 | 11.16 | 10.94 | 10.96 | 102,893 | -0.24(-2.17%) |
Feb 05, 2010 | 11.18 | 11.28 | 10.92 | 11.21 | 151,819 | -0.02(-0.15%) |
Feb 04, 2010 | 11.52 | 11.64 | 11.22 | 11.22 | 162,405 | -0.37(-3.18%) |
Feb 03, 2010 | 11.58 | 11.74 | 11.52 | 11.59 | 124,504 | -0.02(-0.14%) |
Feb 02, 2010 | 11.69 | 11.74 | 11.54 | 11.61 | 277,992 | -0.08(-0.65%) |
Feb 01, 2010 | 11.83 | 11.83 | 11.53 | 11.68 | 191,621 | -0.10(-0.85%) |
Jan 29, 2010 | 11.98 | 12.08 | 11.73 | 11.78 | 214,815 | -0.14(-1.20%) |
Jan 28, 2010 | 12.18 | 12.18 | 11.74 | 11.93 | 148,913 | -0.24(-2.00%) |
Jan 27, 2010 | 11.89 | 12.20 | 11.88 | 12.17 | 117,647 | +0.18(+1.47%) |
Jan 26, 2010 | 12.23 | 12.25 | 11.99 | 11.99 | 156,618 | -0.30(-2.46%) |
Jan 25, 2010 | 12.47 | 12.51 | 12.23 | 12.30 | 167,070 | -0.10(-0.81%) |
Jan 22, 2010 | 12.67 | 12.70 | 12.29 | 12.40 | 181,578 | -0.29(-2.25%) |
Jan 21, 2010 | 12.87 | 12.93 | 12.51 | 12.68 | 162,721 | -0.19(-1.50%) |
Jan 20, 2010 | 12.88 | 12.98 | 12.56 | 12.87 | 158,653 | -0.15(-1.16%) |
Jan 19, 2010 | 12.62 | 13.03 | 12.30 | 13.03 | 193,801 | +0.39(+3.12%) |
Jan 15, 2010 | 12.86 | 12.63 | 12.63 | 12.63 | 184,922 | -0.18(-1.38%) |
Jan 14, 2010 | 12.75 | 12.89 | 12.72 | 12.81 | 51,642 | +0.02(+0.13%) |
Jan 13, 2010 | 12.69 | 12.84 | 12.58 | 12.79 | 62,915 | +0.14(+1.13%) |
Jan 12, 2010 | 12.58 | 12.66 | 12.54 | 12.65 | 112,421 | -0.03(-0.20%) |
Jan 11, 2010 | 12.72 | 12.74 | 12.45 | 12.67 | 97,541 | +0.00(+0.00%) |
Jan 08, 2010 | 12.38 | 12.67 | 12.38 | 12.67 | 134,444 | +0.24(+1.96%) |
Jan 07, 2010 | 12.01 | 12.49 | 11.83 | 12.43 | 280,509 | +0.37(+3.06%) |
Jan 06, 2010 | 12.03 | 12.15 | 11.95 | 12.06 | 235,226 | -0.02(-0.14%) |
Jan 05, 2010 | 12.29 | 12.33 | 12.07 | 12.08 | 109,214 | -0.17(-1.37%) |
Jan 04, 2010 | 11.99 | 12.25 | 11.74 | 12.25 | 246,259 | +0.43(+3.62%) |
Dec 31, 2009 | 12.09 | 11.82 | 11.82 | 11.82 | 123,162 | -0.28(-2.29%) |
Dec 30, 2009 | 12.13 | 12.18 | 11.97 | 12.09 | 106,690 | -0.08(-0.69%) |
Dec 29, 2009 | 12.20 | 12.29 | 12.15 | 12.18 | 43,228 | -0.03(-0.28%) |
Dec 28, 2009 | 12.34 | 12.35 | 12.15 | 12.21 | 59,741 | -0.08(-0.68%) |
Dec 24, 2009 | 12.37 | 12.43 | 12.28 | 12.30 | 29,074 | -0.07(-0.54%) |
Dec 23, 2009 | 12.35 | 12.45 | 12.20 | 12.36 | 68,357 | +0.05(+0.41%) |
Dec 22, 2009 | 12.39 | 12.46 | 12.22 | 12.31 | 109,303 | -0.11(-0.88%) |
Dec 21, 2009 | 12.33 | 12.61 | 12.31 | 12.42 | 221,632 | +0.05(+0.41%) |
Dec 18, 2009 | 12.30 | 12.56 | 12.25 | 12.37 | 452,912 | -0.07(-0.54%) |
Dec 17, 2009 | 12.55 | 12.63 | 12.33 | 12.44 | 163,638 | -0.25(-1.98%) |
Dec 16, 2009 | 12.71 | 12.78 | 12.56 | 12.69 | 96,363 | +0.10(+0.80%) |
Dec 15, 2009 | 12.62 | 12.70 | 12.59 | 12.59 | 137,441 | -0.10(-0.79%) |
Dec 14, 2009 | 12.65 | 12.76 | 12.61 | 12.69 | 135,867 | +0.03(+0.20%) |
Dec 11, 2009 | 12.68 | 12.79 | 12.62 | 12.66 | 104,706 | +0.03(+0.27%) |
Dec 10, 2009 | 12.63 | 12.68 | 12.50 | 12.63 | 142,625 | +0.03(+0.20%) |
Dec 09, 2009 | 12.77 | 12.81 | 12.58 | 12.61 | 246,472 | -0.28(-2.15%) |
Dec 08, 2009 | 12.98 | 13.07 | 12.71 | 12.88 | 172,338 | -0.24(-1.85%) |
Dec 07, 2009 | 13.05 | 13.19 | 12.98 | 13.13 | 166,954 | +0.03(+0.26%) |
Dec 04, 2009 | 12.78 | 13.19 | 12.71 | 13.09 | 316,779 | +0.60(+4.77%) |
Dec 03, 2009 | 12.72 | 12.72 | 12.47 | 12.50 | 112,974 | -0.13(-1.06%) |
Dec 02, 2009 | 12.55 | 12.72 | 12.50 | 12.63 | 251,819 | +0.08(+0.67%) |
Dec 01, 2009 | 12.91 | 12.91 | 12.50 | 12.55 | 270,096 | -0.21(-1.64%) |
Nov 30, 2009 | 12.68 | 12.86 | 12.51 | 12.76 | 293,985 | +0.03(+0.20%) |
Nov 27, 2009 | 12.68 | 12.87 | 12.68 | 12.73 | 102,464 | -0.41(-3.13%) |
Nov 25, 2009 | 13.26 | 13.41 | 13.14 | 13.14 | 274,004 | -0.08(-0.63%) |
Nov 24, 2009 | 13.04 | 13.27 | 12.88 | 13.23 | 113,824 | +0.15(+1.15%) |
Nov 23, 2009 | 12.92 | 13.32 | 12.88 | 13.08 | 80,414 | +0.37(+2.90%) |
Nov 20, 2009 | 12.49 | 12.82 | 12.38 | 12.71 | 162,635 | +0.09(+0.73%) |
Nov 19, 2009 | 13.11 | 13.18 | 12.57 | 12.61 | 136,769 | -0.62(-4.69%) |
Nov 18, 2009 | 13.38 | 13.38 | 12.98 | 13.24 | 46,916 | -0.10(-0.76%) |
Nov 17, 2009 | 13.32 | 13.44 | 13.11 | 13.34 | 81,058 | -0.08(-0.62%) |
Nov 16, 2009 | 12.92 | 13.42 | 12.80 | 13.42 | 136,975 | +0.67(+5.26%) |
Nov 13, 2009 | 12.57 | 12.82 | 12.41 | 12.75 | 127,786 | +0.23(+1.88%) |
Nov 12, 2009 | 12.65 | 13.03 | 12.47 | 12.51 | 126,321 | -0.18(-1.45%) |
Nov 11, 2009 | 12.98 | 13.08 | 12.59 | 12.70 | 75,625 | -0.13(-1.05%) |
Nov 10, 2009 | 13.20 | 13.30 | 12.78 | 12.83 | 138,725 | -0.48(-3.59%) |
Nov 09, 2009 | 13.02 | 13.33 | 12.97 | 13.31 | 130,118 | +0.37(+2.85%) |
Nov 06, 2009 | 12.90 | 13.18 | 12.69 | 12.94 | 150,942 | -0.14(-1.09%) |
Nov 05, 2009 | 12.02 | 13.08 | 12.02 | 13.08 | 214,167 | +1.14(+9.55%) |
Nov 04, 2009 | 12.23 | 12.73 | 11.94 | 11.94 | 218,951 | +0.06(+0.49%) |
Nov 03, 2009 | 11.68 | 11.92 | 11.67 | 11.88 | 138,538 | +0.15(+1.29%) |
Nov 02, 2009 | 12.20 | 12.20 | 11.55 | 11.73 | 270,781 | -0.43(-3.52%) |
Oct 30, 2009 | 12.69 | 12.70 | 12.14 | 12.16 | 212,611 | -0.59(-4.61%) |
Oct 29, 2009 | 12.82 | 12.90 | 12.66 | 12.75 | 277,712 | +0.01(+0.07%) |
Oct 28, 2009 | 13.44 | 13.45 | 12.74 | 12.74 | 129,562 | -0.76(-5.65%) |
Oct 27, 2009 | 13.39 | 13.74 | 13.26 | 13.50 | 148,123 | +0.12(+0.88%) |
Oct 26, 2009 | 13.39 | 13.55 | 12.92 | 13.39 | 147,149 | -0.03(-0.19%) |
Oct 23, 2009 | 13.48 | 13.65 | 13.32 | 13.41 | 216,990 | -0.20(-1.48%) |
Oct 22, 2009 | 13.54 | 13.63 | 12.93 | 13.61 | 149,820 | +0.02(+0.12%) |
Oct 21, 2009 | 13.95 | 14.29 | 13.55 | 13.60 | 131,130 | -0.40(-2.88%) |
Oct 20, 2009 | 13.86 | 14.24 | 13.86 | 14.00 | 64,622 | -0.24(-1.71%) |
Oct 19, 2009 | 14.46 | 14.46 | 14.10 | 14.24 | 101,118 | -0.13(-0.88%) |
Oct 16, 2009 | 14.51 | 14.64 | 14.18 | 14.37 | 80,060 | -0.21(-1.44%) |
Oct 15, 2009 | 14.61 | 14.64 | 14.48 | 14.58 | 94,695 | -0.08(-0.57%) |
Oct 14, 2009 | 14.67 | 14.81 | 14.60 | 14.66 | 106,815 | +0.06(+0.40%) |
Oct 13, 2009 | 14.72 | 14.75 | 14.46 | 14.60 | 62,086 | -0.09(-0.63%) |
Oct 12, 2009 | 14.97 | 15.02 | 14.64 | 14.69 | 82,343 | -0.29(-1.96%) |
Oct 09, 2009 | 14.75 | 15.06 | 14.75 | 14.99 | 136,715 | +0.21(+1.42%) |
Oct 08, 2009 | 14.53 | 14.99 | 14.47 | 14.78 | 415,174 | +0.39(+2.74%) |
Oct 07, 2009 | 14.24 | 14.44 | 14.07 | 14.38 | 91,078 | +0.13(+0.88%) |
Oct 06, 2009 | 13.96 | 14.26 | 13.84 | 14.26 | 178,932 | +0.42(+3.03%) |
Oct 05, 2009 | 13.83 | 13.95 | 13.73 | 13.84 | 136,091 | +0.06(+0.43%) |
Oct 02, 2009 | 13.96 | 13.99 | 13.72 | 13.78 | 133,276 | -0.29(-2.09%) |
Oct 01, 2009 | 14.44 | 14.48 | 14.05 | 14.07 | 227,569 | -0.49(-3.34%) |
Sep 30, 2009 | 14.75 | 14.80 | 14.46 | 14.56 | 294,467 | -0.15(-1.03%) |
Sep 29, 2009 | 14.89 | 15.05 | 14.69 | 14.71 | 89,962 | -0.12(-0.79%) |
Sep 28, 2009 | 14.56 | 14.91 | 14.54 | 14.83 | 131,141 | +0.29(+1.96%) |
Sep 25, 2009 | 14.72 | 14.83 | 14.42 | 14.54 | 75,692 | -0.26(-1.76%) |
Sep 24, 2009 | 15.17 | 15.30 | 14.76 | 14.80 | 244,682 | -0.34(-2.27%) |
Sep 23, 2009 | 14.78 | 15.16 | 14.55 | 15.15 | 1,017,561 | +0.35(+2.38%) |
Sep 22, 2009 | 14.93 | 14.94 | 14.74 | 14.80 | 174,912 | -0.06(-0.40%) |
Sep 21, 2009 | 14.74 | 14.95 | 14.72 | 14.85 | 262,528 | -0.08(-0.51%) |
Sep 18, 2009 | 14.97 | 14.99 | 14.65 | 14.93 | 281,822 | -0.03(-0.17%) |
Sep 17, 2009 | 15.04 | 15.24 | 14.92 | 14.95 | 181,366 | -0.06(-0.39%) |
Sep 16, 2009 | 14.99 | 15.10 | 14.83 | 15.01 | 315,031 | +0.03(+0.17%) |
Sep 15, 2009 | 14.90 | 15.09 | 14.87 | 14.99 | 105,915 | +0.03(+0.22%) |
Sep 14, 2009 | 14.94 | 15.10 | 14.64 | 14.95 | 116,313 | -0.04(-0.28%) |
Sep 11, 2009 | 15.16 | 15.19 | 14.96 | 15.00 | 102,984 | -0.18(-1.22%) |
Sep 10, 2009 | 15.10 | 15.30 | 15.07 | 15.18 | 286,353 | +0.04(+0.28%) |
Sep 09, 2009 | 14.81 | 15.31 | 14.78 | 15.14 | 147,418 | +0.28(+1.86%) |
Sep 08, 2009 | 14.82 | 14.96 | 14.70 | 14.86 | 256,221 | +0.10(+0.68%) |
Sep 04, 2009 | 14.81 | 14.91 | 14.65 | 14.76 | 783,937 | -0.06(-0.40%) |
Sep 03, 2009 | 14.76 | 14.89 | 14.57 | 14.82 | 93,918 | +0.07(+0.45%) |
Sep 02, 2009 | 14.46 | 14.84 | 14.46 | 14.75 | 262,515 | +0.21(+1.44%) |
Sep 01, 2009 | 14.80 | 15.12 | 14.24 | 14.54 | 217,525 | -0.33(-2.20%) |
Aug 31, 2009 | 14.89 | 15.10 | 14.75 | 14.87 | 135,220 | -0.19(-1.28%) |
Aug 28, 2009 | 15.17 | 15.28 | 15.00 | 15.06 | 92,352 | -0.03(-0.17%) |
Aug 27, 2009 | 15.08 | 15.25 | 14.77 | 15.09 | 111,065 | -0.03(-0.17%) |
Aug 26, 2009 | 14.95 | 15.19 | 14.92 | 15.11 | 122,633 | +0.16(+1.07%) |
Aug 25, 2009 | 14.77 | 15.19 | 14.56 | 14.95 | 126,672 | +0.29(+2.00%) |
Aug 24, 2009 | 13.89 | 14.70 | 13.86 | 14.66 | 247,224 | +0.85(+6.13%) |
Aug 21, 2009 | 13.25 | 14.03 | 13.25 | 13.81 | 240,941 | +0.31(+2.30%) |
Aug 20, 2009 | 13.29 | 13.52 | 13.27 | 13.50 | 98,632 | +0.15(+1.13%) |
Aug 19, 2009 | 13.11 | 13.44 | 13.11 | 13.35 | 98,568 | +0.12(+0.89%) |
Aug 18, 2009 | 13.22 | 13.43 | 13.03 | 13.24 | 180,376 | +0.05(+0.38%) |
Aug 17, 2009 | 13.55 | 14.08 | 13.13 | 13.18 | 133,983 | -0.64(-4.61%) |
Aug 14, 2009 | 14.10 | 14.30 | 13.61 | 13.82 | 118,586 | -0.25(-1.79%) |
Aug 13, 2009 | 14.24 | 14.26 | 13.81 | 14.07 | 75,712 | -0.04(-0.30%) |
Aug 12, 2009 | 13.84 | 14.33 | 13.84 | 14.12 | 158,609 | +0.24(+1.75%) |
Aug 11, 2009 | 14.01 | 14.19 | 13.55 | 13.87 | 168,660 | -0.25(-1.78%) |
Aug 10, 2009 | 14.39 | 14.49 | 13.99 | 14.12 | 235,498 | -0.35(-2.43%) |
Aug 07, 2009 | 14.37 | 14.99 | 14.32 | 14.48 | 410,763 | +0.34(+2.43%) |
Aug 06, 2009 | 13.53 | 14.26 | 13.44 | 14.13 | 273,491 | +0.62(+4.59%) |
Aug 05, 2009 | 13.43 | 14.63 | 13.09 | 13.51 | 872,217 | -0.70(-4.96%) |
Aug 04, 2009 | 13.82 | 14.40 | 13.69 | 14.22 | 146,935 | +0.34(+2.42%) |
Aug 03, 2009 | 14.07 | 14.07 | 13.48 | 13.88 | 209,194 | +0.34(+2.48%) |
Jul 31, 2009 | 13.64 | 13.84 | 13.55 | 13.55 | 140,342 | -0.17(-1.22%) |
Jul 30, 2009 | 13.76 | 14.43 | 13.67 | 13.71 | 191,999 | +0.09(+0.68%) |
Jul 29, 2009 | 13.44 | 13.68 | 13.37 | 13.62 | 101,750 | +0.03(+0.18%) |
Jul 28, 2009 | 13.45 | 13.63 | 13.30 | 13.60 | 164,248 | +0.08(+0.56%) |
Jul 27, 2009 | 13.97 | 14.11 | 13.47 | 13.52 | 123,193 | -0.44(-3.12%) |
Jul 24, 2009 | 13.75 | 14.23 | 13.45 | 13.96 | 125,311 | +0.10(+0.73%) |
Jul 23, 2009 | 12.83 | 13.98 | 12.70 | 13.86 | 315,821 | +0.97(+7.55%) |
Jul 22, 2009 | 12.71 | 13.13 | 12.71 | 12.88 | 95,541 | +0.03(+0.20%) |
Jul 21, 2009 | 13.24 | 13.24 | 12.76 | 12.86 | 142,190 | -0.38(-2.85%) |
Jul 20, 2009 | 13.07 | 13.25 | 12.92 | 13.24 | 174,492 | +0.28(+2.14%) |
Jul 17, 2009 | 13.10 | 13.19 | 12.92 | 12.96 | 244,173 | -0.11(-0.83%) |
Jul 16, 2009 | 12.72 | 13.13 | 12.72 | 13.07 | 122,576 | +0.30(+2.37%) |
Jul 15, 2009 | 12.44 | 12.79 | 12.44 | 12.77 | 181,347 | +0.48(+3.89%) |
Jul 14, 2009 | 12.21 | 12.45 | 12.20 | 12.29 | 69,140 | +0.03(+0.21%) |
Jul 13, 2009 | 11.79 | 12.31 | 11.62 | 12.26 | 224,323 | +0.37(+3.10%) |
Jul 10, 2009 | 11.92 | 12.11 | 11.74 | 11.89 | 157,134 | -0.13(-1.05%) |
Jul 09, 2009 | 12.22 | 12.22 | 11.94 | 12.02 | 98,203 | -0.13(-1.10%) |
Jul 08, 2009 | 12.20 | 12.33 | 12.09 | 12.15 | 284,131 | +0.03(+0.21%) |
Jul 07, 2009 | 12.25 | 12.25 | 12.08 | 12.13 | 517,340 | -0.08(-0.69%) |
Jul 06, 2009 | 12.30 | 12.46 | 12.12 | 12.21 | 180,630 | -0.10(-0.82%) |
Jul 02, 2009 | 12.52 | 12.61 | 12.16 | 12.31 | 193,060 | -0.38(-2.97%) |