Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.32 | 15.44 | 15.19 | 15.20 | 2,076,937 | -0.08(-0.50%) |
Apr 29, 2010 | 15.05 | 15.30 | 15.02 | 15.27 | 1,279,409 | +0.27(+1.77%) |
Apr 28, 2010 | 15.01 | 15.09 | 14.89 | 15.01 | 1,399,115 | +0.03(+0.20%) |
Apr 27, 2010 | 15.16 | 15.20 | 14.97 | 14.98 | 2,562,645 | -0.21(-1.37%) |
Apr 26, 2010 | 15.22 | 15.30 | 15.17 | 15.19 | 1,538,560 | +0.02(+0.13%) |
Apr 23, 2010 | 15.11 | 15.17 | 14.97 | 15.17 | 1,584,453 | +0.02(+0.10%) |
Apr 22, 2010 | 15.01 | 15.15 | 14.95 | 15.15 | 2,281,779 | +0.11(+0.72%) |
Apr 21, 2010 | 15.04 | 15.12 | 14.97 | 15.04 | 14,924 | +0.05(+0.36%) |
Apr 20, 2010 | 14.91 | 15.00 | 14.85 | 14.99 | 1,748,034 | +0.10(+0.70%) |
Apr 19, 2010 | 14.78 | 14.89 | 14.72 | 14.89 | 1,313,096 | +0.05(+0.31%) |
Apr 16, 2010 | 14.82 | 14.88 | 14.79 | 14.84 | 2,697,344 | +0.01(+0.05%) |
Apr 15, 2010 | 14.69 | 14.83 | 14.59 | 14.83 | 1,911,288 | +0.14(+0.94%) |
Apr 14, 2010 | 14.76 | 14.78 | 14.65 | 14.69 | 1,620,400 | -0.06(-0.39%) |
Apr 13, 2010 | 14.68 | 14.79 | 14.64 | 14.75 | 1,046,066 | +0.02(+0.10%) |
Apr 12, 2010 | 14.78 | 14.81 | 14.70 | 14.74 | 1,189,697 | -0.02(-0.16%) |
Apr 09, 2010 | 14.69 | 14.76 | 14.63 | 14.76 | 988,102 | +0.11(+0.73%) |
Apr 08, 2010 | 14.59 | 14.69 | 14.55 | 14.65 | 1,651,343 | +0.09(+0.63%) |
Apr 07, 2010 | 14.58 | 14.62 | 14.51 | 14.56 | 1,632,910 | -0.08(-0.52%) |
Apr 06, 2010 | 14.50 | 14.64 | 14.50 | 14.64 | 1,519,983 | +0.03(+0.23%) |
Apr 05, 2010 | 14.74 | 14.74 | 14.51 | 14.60 | 1,509,586 | -0.11(-0.78%) |
Apr 01, 2010 | 14.70 | 14.72 | 14.72 | 14.72 | 1,299,516 | +0.08(+0.57%) |
Mar 31, 2010 | 14.60 | 14.70 | 14.54 | 14.63 | 1,922,645 | +0.03(+0.18%) |
Mar 30, 2010 | 14.48 | 14.61 | 14.48 | 14.61 | 1,999,242 | +0.17(+1.16%) |
Mar 29, 2010 | 14.41 | 14.49 | 14.35 | 14.44 | 2,230,457 | +0.08(+0.59%) |
Mar 26, 2010 | 14.49 | 14.64 | 14.32 | 14.35 | 2,529,666 | -0.15(-1.05%) |
Mar 25, 2010 | 14.95 | 15.03 | 14.48 | 14.51 | 6,835,730 | -0.51(-3.40%) |
Mar 24, 2010 | 15.10 | 15.11 | 14.95 | 15.02 | 2,722,412 | -0.13(-0.86%) |
Mar 23, 2010 | 15.02 | 15.15 | 14.95 | 15.15 | 1,544,836 | +0.12(+0.79%) |
Mar 22, 2010 | 14.90 | 15.03 | 14.82 | 15.03 | 2,099,224 | +0.11(+0.74%) |
Mar 19, 2010 | 14.91 | 14.95 | 14.81 | 14.92 | 2,595,345 | +0.10(+0.67%) |
Mar 18, 2010 | 14.81 | 14.90 | 14.80 | 14.82 | 1,278,211 | -0.02(-0.10%) |
Mar 17, 2010 | 14.76 | 14.83 | 14.70 | 14.83 | 1,375,781 | +0.10(+0.67%) |
Mar 16, 2010 | 14.76 | 14.76 | 14.69 | 14.74 | 2,247,047 | -0.01(-0.08%) |
Mar 15, 2010 | 14.71 | 14.75 | 14.68 | 14.75 | 2,068,287 | +0.13(+0.91%) |
Mar 12, 2010 | 14.61 | 14.66 | 14.56 | 14.61 | 1,259,826 | +0.00(+0.03%) |
Mar 11, 2010 | 14.48 | 14.61 | 14.47 | 14.61 | 1,267,142 | +0.08(+0.53%) |
Mar 10, 2010 | 14.46 | 14.55 | 14.45 | 14.53 | 2,130,885 | +0.05(+0.34%) |
Mar 09, 2010 | 14.35 | 14.50 | 14.35 | 14.48 | 1,864,391 | +0.08(+0.56%) |
Mar 08, 2010 | 14.46 | 14.50 | 14.35 | 14.40 | 1,478,589 | -0.09(-0.63%) |
Mar 05, 2010 | 14.50 | 14.50 | 14.36 | 14.50 | 2,403,754 | +0.04(+0.26%) |
Mar 04, 2010 | 14.43 | 14.49 | 14.36 | 14.46 | 2,032,950 | +0.03(+0.21%) |
Mar 03, 2010 | 14.42 | 14.48 | 14.35 | 14.43 | 958,604 | +0.04(+0.26%) |
Mar 02, 2010 | 14.28 | 14.44 | 14.27 | 14.39 | 1,700,227 | +0.15(+1.04%) |
Mar 01, 2010 | 14.21 | 14.25 | 14.11 | 14.24 | 1,063,184 | +0.08(+0.59%) |
Feb 26, 2010 | 14.19 | 14.20 | 14.06 | 14.16 | 1,349,961 | +0.00(+0.03%) |
Feb 25, 2010 | 14.08 | 14.16 | 14.00 | 14.15 | 1,923,573 | -0.06(-0.43%) |
Feb 24, 2010 | 14.21 | 14.25 | 14.08 | 14.21 | 1,471,854 | +0.04(+0.30%) |
Feb 23, 2010 | 14.29 | 14.36 | 14.15 | 14.17 | 1,761,782 | -0.12(-0.85%) |
Feb 22, 2010 | 14.41 | 14.44 | 14.25 | 14.29 | 1,329,174 | -0.11(-0.77%) |
Feb 19, 2010 | 14.33 | 14.45 | 14.28 | 14.40 | 1,419,868 | +0.06(+0.40%) |
Feb 18, 2010 | 14.16 | 14.37 | 14.16 | 14.35 | 1,311,028 | +0.19(+1.32%) |
Feb 17, 2010 | 13.96 | 14.22 | 13.96 | 14.16 | 1,797,407 | +0.21(+1.48%) |
Feb 16, 2010 | 13.83 | 13.95 | 13.71 | 13.95 | 1,607,644 | +0.19(+1.39%) |
Feb 12, 2010 | 13.66 | 13.76 | 13.76 | 13.76 | 2,031,199 | +0.05(+0.33%) |
Feb 11, 2010 | 13.71 | 13.72 | 13.50 | 13.72 | 1,785,620 | +0.02(+0.11%) |
Feb 10, 2010 | 13.69 | 13.73 | 13.59 | 13.70 | 1,979,182 | +0.03(+0.20%) |
Feb 09, 2010 | 13.62 | 13.72 | 13.50 | 13.68 | 1,852,769 | +0.11(+0.82%) |
Feb 08, 2010 | 13.63 | 13.72 | 13.53 | 13.56 | 1,633,283 | -0.08(-0.59%) |
Feb 05, 2010 | 13.62 | 13.68 | 13.55 | 13.64 | 3,255,172 | +0.00(+0.03%) |
Feb 04, 2010 | 13.87 | 13.87 | 13.61 | 13.64 | 1,984,855 | -0.28(-2.00%) |
Feb 03, 2010 | 14.05 | 14.05 | 13.89 | 13.92 | 1,539,808 | -0.19(-1.38%) |
Feb 02, 2010 | 14.00 | 14.12 | 13.93 | 14.11 | 1,367,617 | +0.16(+1.15%) |
Feb 01, 2010 | 13.89 | 13.98 | 13.81 | 13.95 | 1,094,608 | +0.11(+0.77%) |
Jan 29, 2010 | 13.98 | 14.11 | 13.77 | 13.85 | 2,931,947 | -0.06(-0.41%) |
Jan 28, 2010 | 14.40 | 14.40 | 13.84 | 13.90 | 4,121,832 | -0.42(-2.90%) |
Jan 27, 2010 | 14.16 | 14.35 | 14.09 | 14.32 | 2,748,736 | +0.17(+1.21%) |
Jan 26, 2010 | 14.13 | 14.17 | 14.04 | 14.15 | 1,646,967 | -0.05(-0.35%) |
Jan 25, 2010 | 14.08 | 14.21 | 14.01 | 14.20 | 1,421,957 | +0.17(+1.22%) |
Jan 22, 2010 | 14.13 | 14.24 | 14.02 | 14.03 | 1,168,878 | -0.10(-0.73%) |
Jan 21, 2010 | 14.25 | 14.40 | 14.08 | 14.13 | 1,885,392 | -0.10(-0.67%) |
Jan 20, 2010 | 14.37 | 14.37 | 14.15 | 14.22 | 1,146,094 | -0.17(-1.19%) |
Jan 19, 2010 | 14.33 | 14.41 | 14.28 | 14.40 | 1,214,755 | +0.06(+0.40%) |
Jan 15, 2010 | 14.36 | 14.34 | 14.34 | 14.34 | 2,202,650 | -0.03(-0.19%) |
Jan 14, 2010 | 14.29 | 14.38 | 14.27 | 14.37 | 1,140,549 | -0.02(-0.11%) |
Jan 13, 2010 | 14.29 | 14.48 | 14.29 | 14.38 | 2,043,458 | +0.13(+0.91%) |
Jan 12, 2010 | 14.06 | 14.25 | 14.04 | 14.25 | 1,307,842 | +0.13(+0.92%) |
Jan 11, 2010 | 14.00 | 14.18 | 13.99 | 14.12 | 1,336,656 | +0.11(+0.82%) |
Jan 08, 2010 | 13.96 | 14.01 | 13.82 | 14.01 | 1,746,574 | +0.04(+0.27%) |
Jan 07, 2010 | 13.90 | 13.98 | 13.80 | 13.97 | 1,834,685 | +0.11(+0.77%) |
Jan 06, 2010 | 13.80 | 13.88 | 13.74 | 13.86 | 1,541,058 | +0.05(+0.39%) |
Jan 05, 2010 | 13.82 | 13.85 | 13.76 | 13.81 | 1,438,334 | -0.04(-0.28%) |
Jan 04, 2010 | 13.89 | 13.89 | 13.76 | 13.85 | 1,284,329 | +0.06(+0.47%) |
Dec 31, 2009 | 13.93 | 13.78 | 13.78 | 13.78 | 1,033,688 | -0.11(-0.82%) |
Dec 30, 2009 | 13.86 | 13.93 | 13.85 | 13.90 | 668,489 | +0.00(+0.00%) |
Dec 29, 2009 | 13.82 | 13.93 | 13.82 | 13.90 | 1,031,053 | -0.00(-0.03%) |
Dec 28, 2009 | 13.86 | 13.92 | 13.86 | 13.90 | 816,975 | +0.04(+0.30%) |
Dec 24, 2009 | 13.76 | 13.86 | 13.74 | 13.86 | 260,495 | +0.14(+1.03%) |
Dec 23, 2009 | 13.75 | 13.76 | 13.67 | 13.72 | 1,753,333 | +0.01(+0.06%) |
Dec 22, 2009 | 13.73 | 13.77 | 13.68 | 13.71 | 2,019,947 | -0.03(-0.22%) |
Dec 21, 2009 | 13.76 | 13.86 | 13.74 | 13.74 | 931,554 | +0.03(+0.25%) |
Dec 18, 2009 | 13.72 | 13.76 | 13.50 | 13.71 | 1,864,042 | +0.06(+0.42%) |
Dec 17, 2009 | 13.75 | 13.79 | 13.61 | 13.65 | 1,491,977 | -0.11(-0.83%) |
Dec 16, 2009 | 13.78 | 13.86 | 13.75 | 13.76 | 1,061,351 | +0.00(+0.00%) |
Dec 15, 2009 | 13.76 | 13.82 | 13.69 | 13.76 | 940,730 | -0.06(-0.41%) |
Dec 14, 2009 | 13.85 | 13.87 | 13.79 | 13.82 | 1,225,331 | +0.02(+0.11%) |
Dec 11, 2009 | 13.81 | 13.92 | 13.79 | 13.80 | 1,310,488 | +0.01(+0.08%) |
Dec 10, 2009 | 13.84 | 13.87 | 13.77 | 13.79 | 1,097,665 | +0.02(+0.17%) |
Dec 09, 2009 | 13.79 | 13.82 | 13.69 | 13.77 | 960,336 | -0.06(-0.41%) |
Dec 08, 2009 | 13.92 | 13.95 | 13.74 | 13.83 | 944,945 | -0.16(-1.17%) |
Dec 07, 2009 | 13.95 | 14.04 | 13.90 | 13.99 | 1,044,657 | +0.06(+0.47%) |
Dec 04, 2009 | 13.90 | 13.98 | 13.80 | 13.93 | 1,115,631 | +0.13(+0.91%) |
Dec 03, 2009 | 13.89 | 13.95 | 13.78 | 13.80 | 992,618 | -0.12(-0.85%) |
Dec 02, 2009 | 13.83 | 13.93 | 13.83 | 13.92 | 1,075,243 | +0.10(+0.75%) |
Dec 01, 2009 | 13.67 | 13.88 | 13.67 | 13.82 | 1,690,879 | +0.21(+1.52%) |
Nov 30, 2009 | 13.63 | 13.70 | 13.55 | 13.61 | 1,612,449 | -0.04(-0.28%) |
Nov 27, 2009 | 13.66 | 13.74 | 13.55 | 13.65 | 509,690 | -0.21(-1.49%) |
Nov 25, 2009 | 13.89 | 13.92 | 13.82 | 13.85 | 949,258 | -0.04(-0.27%) |
Nov 24, 2009 | 13.91 | 13.96 | 13.83 | 13.89 | 1,031,271 | -0.01(-0.08%) |
Nov 23, 2009 | 13.73 | 13.91 | 13.72 | 13.90 | 1,506,272 | +0.19(+1.36%) |
Nov 20, 2009 | 13.69 | 13.79 | 13.67 | 13.72 | 1,834,735 | -0.01(-0.08%) |
Nov 19, 2009 | 13.66 | 13.75 | 13.53 | 13.73 | 991,226 | +0.01(+0.08%) |
Nov 18, 2009 | 13.74 | 13.77 | 13.69 | 13.72 | 1,090,251 | -0.08(-0.61%) |
Nov 17, 2009 | 13.77 | 13.81 | 13.72 | 13.80 | 1,441,147 | -0.03(-0.19%) |
Nov 16, 2009 | 13.71 | 13.83 | 13.68 | 13.83 | 1,676,156 | +0.12(+0.89%) |
Nov 13, 2009 | 13.64 | 13.71 | 13.59 | 13.71 | 828,668 | +0.05(+0.36%) |
Nov 12, 2009 | 13.62 | 13.73 | 13.59 | 13.66 | 2,481,046 | +0.05(+0.34%) |
Nov 11, 2009 | 13.60 | 13.66 | 13.55 | 13.61 | 675,934 | -0.01(-0.06%) |
Nov 10, 2009 | 13.54 | 13.66 | 13.50 | 13.62 | 1,744,663 | +0.06(+0.45%) |
Nov 09, 2009 | 13.42 | 13.56 | 13.39 | 13.56 | 1,475,162 | +0.18(+1.37%) |
Nov 06, 2009 | 13.30 | 13.39 | 13.26 | 13.37 | 1,405,764 | +0.02(+0.11%) |
Nov 05, 2009 | 13.31 | 13.36 | 13.27 | 13.36 | 1,968,043 | +0.08(+0.60%) |
Nov 04, 2009 | 13.31 | 13.37 | 13.21 | 13.28 | 1,474,006 | +0.00(+0.03%) |
Nov 03, 2009 | 13.30 | 13.32 | 13.10 | 13.27 | 1,556,198 | -0.09(-0.69%) |
Nov 02, 2009 | 13.36 | 13.47 | 13.32 | 13.37 | 2,763,071 | +0.01(+0.09%) |
Oct 30, 2009 | 13.28 | 13.44 | 13.28 | 13.35 | 3,826,129 | -0.01(-0.09%) |
Oct 29, 2009 | 13.26 | 13.37 | 13.20 | 13.37 | 2,074,182 | +0.17(+1.30%) |
Oct 28, 2009 | 13.19 | 13.29 | 13.15 | 13.19 | 2,819,605 | -0.00(-0.03%) |
Oct 27, 2009 | 13.06 | 13.23 | 13.05 | 13.20 | 1,845,961 | +0.15(+1.14%) |
Oct 26, 2009 | 13.11 | 13.25 | 13.00 | 13.05 | 1,210,831 | -0.06(-0.49%) |
Oct 23, 2009 | 13.10 | 13.13 | 13.03 | 13.11 | 1,117,159 | -0.08(-0.64%) |
Oct 22, 2009 | 13.34 | 13.34 | 13.08 | 13.20 | 1,993,359 | -0.14(-1.06%) |
Oct 21, 2009 | 13.47 | 13.61 | 13.34 | 13.34 | 1,935,192 | -0.03(-0.20%) |
Oct 20, 2009 | 13.34 | 13.39 | 13.29 | 13.37 | 2,032,048 | -0.00(-0.03%) |
Oct 19, 2009 | 13.26 | 13.48 | 13.18 | 13.37 | 2,378,713 | +0.19(+1.48%) |
Oct 16, 2009 | 13.05 | 13.22 | 12.98 | 13.18 | 2,631,858 | +0.08(+0.61%) |
Oct 15, 2009 | 12.90 | 13.11 | 12.87 | 13.10 | 1,668,205 | +0.18(+1.42%) |
Oct 14, 2009 | 12.92 | 12.95 | 12.83 | 12.91 | 1,421,892 | +0.05(+0.36%) |
Oct 13, 2009 | 12.87 | 12.90 | 12.82 | 12.87 | 1,295,736 | -0.00(-0.03%) |
Oct 12, 2009 | 12.95 | 12.95 | 12.84 | 12.87 | 638,236 | +0.03(+0.21%) |
Oct 09, 2009 | 12.84 | 12.86 | 12.71 | 12.84 | 842,924 | +0.02(+0.12%) |
Oct 08, 2009 | 12.82 | 12.83 | 12.73 | 12.83 | 1,712,512 | +0.03(+0.27%) |
Oct 07, 2009 | 12.80 | 12.84 | 12.74 | 12.79 | 1,021,841 | -0.02(-0.18%) |
Oct 06, 2009 | 12.69 | 12.93 | 12.69 | 12.82 | 1,470,244 | +0.09(+0.69%) |
Oct 05, 2009 | 12.75 | 12.76 | 12.56 | 12.73 | 1,674,216 | -0.01(-0.09%) |
Oct 02, 2009 | 12.71 | 12.81 | 12.69 | 12.74 | 1,476,208 | -0.04(-0.33%) |
Oct 01, 2009 | 12.85 | 12.92 | 12.75 | 12.78 | 2,052,505 | -0.16(-1.27%) |
Sep 30, 2009 | 12.95 | 13.02 | 12.85 | 12.95 | 1,698,966 | -0.04(-0.32%) |
Sep 29, 2009 | 13.03 | 13.06 | 12.91 | 12.99 | 1,474,082 | -0.03(-0.25%) |
Sep 28, 2009 | 12.92 | 13.09 | 12.80 | 13.02 | 1,676,248 | +0.17(+1.32%) |
Sep 25, 2009 | 12.98 | 13.00 | 12.78 | 12.85 | 2,423,511 | -0.08(-0.62%) |
Sep 24, 2009 | 13.36 | 13.46 | 12.87 | 12.93 | 4,528,004 | -0.32(-2.45%) |
Sep 23, 2009 | 13.03 | 13.43 | 12.97 | 13.26 | 2,610,872 | +0.22(+1.70%) |
Sep 22, 2009 | 13.32 | 13.32 | 13.00 | 13.03 | 2,142,283 | -0.17(-1.27%) |
Sep 21, 2009 | 13.31 | 13.36 | 13.16 | 13.20 | 2,534,873 | -0.16(-1.23%) |
Sep 18, 2009 | 12.87 | 13.37 | 12.87 | 13.37 | 3,211,431 | +0.45(+3.45%) |
Sep 17, 2009 | 12.97 | 12.97 | 12.88 | 12.92 | 1,441,821 | +0.03(+0.24%) |
Sep 16, 2009 | 12.91 | 12.96 | 12.85 | 12.89 | 1,584,254 | +0.02(+0.18%) |
Sep 15, 2009 | 12.83 | 12.88 | 12.76 | 12.87 | 1,320,156 | +0.04(+0.30%) |
Sep 14, 2009 | 12.71 | 12.83 | 12.69 | 12.83 | 1,092,377 | +0.05(+0.42%) |
Sep 11, 2009 | 12.74 | 12.79 | 12.68 | 12.77 | 1,302,106 | +0.03(+0.27%) |
Sep 10, 2009 | 12.73 | 12.76 | 12.61 | 12.74 | 2,708,922 | -0.02(-0.12%) |
Sep 09, 2009 | 12.86 | 12.88 | 12.71 | 12.76 | 1,632,921 | -0.14(-1.06%) |
Sep 08, 2009 | 12.59 | 12.89 | 12.55 | 12.89 | 2,106,672 | +0.38(+3.05%) |
Sep 04, 2009 | 12.47 | 12.52 | 12.43 | 12.51 | 1,102,838 | +0.03(+0.21%) |
Sep 03, 2009 | 12.39 | 12.49 | 12.31 | 12.48 | 2,340,850 | +0.12(+0.96%) |
Sep 02, 2009 | 12.44 | 12.49 | 12.34 | 12.37 | 2,249,176 | -0.06(-0.46%) |
Sep 01, 2009 | 12.38 | 12.48 | 12.36 | 12.42 | 2,233,792 | +0.00(+0.00%) |
Aug 31, 2009 | 12.31 | 12.44 | 12.29 | 12.42 | 1,572,092 | +0.09(+0.74%) |
Aug 28, 2009 | 12.39 | 12.48 | 12.24 | 12.33 | 1,140,557 | -0.04(-0.31%) |
Aug 27, 2009 | 12.31 | 12.40 | 12.29 | 12.37 | 911,496 | -0.03(-0.22%) |
Aug 26, 2009 | 12.39 | 12.47 | 12.34 | 12.40 | 854,718 | +0.01(+0.09%) |
Aug 25, 2009 | 12.42 | 12.50 | 12.35 | 12.39 | 1,202,159 | -0.03(-0.22%) |
Aug 24, 2009 | 12.49 | 12.49 | 12.30 | 12.41 | 832,587 | +0.00(+0.00%) |
Aug 21, 2009 | 12.29 | 12.44 | 12.18 | 12.41 | 1,180,132 | +0.19(+1.56%) |
Aug 20, 2009 | 12.10 | 12.25 | 12.04 | 12.22 | 1,066,767 | +0.10(+0.82%) |
Aug 19, 2009 | 11.94 | 12.16 | 11.93 | 12.12 | 918,016 | +0.14(+1.15%) |
Aug 18, 2009 | 12.01 | 12.03 | 11.94 | 11.99 | 1,064,542 | -0.01(-0.08%) |
Aug 17, 2009 | 12.10 | 12.10 | 11.95 | 11.99 | 1,717,517 | -0.13(-1.08%) |
Aug 14, 2009 | 12.10 | 12.13 | 11.99 | 12.13 | 1,679,404 | +0.09(+0.73%) |
Aug 13, 2009 | 12.19 | 12.19 | 11.96 | 12.04 | 1,720,613 | -0.09(-0.72%) |
Aug 12, 2009 | 12.11 | 12.28 | 12.08 | 12.13 | 2,048,630 | -0.07(-0.59%) |
Aug 11, 2009 | 12.11 | 12.25 | 12.06 | 12.20 | 2,119,258 | +0.05(+0.41%) |
Aug 10, 2009 | 12.07 | 12.16 | 12.02 | 12.15 | 1,347,531 | +0.07(+0.57%) |
Aug 07, 2009 | 12.20 | 12.23 | 12.07 | 12.08 | 1,434,315 | -0.04(-0.32%) |
Aug 06, 2009 | 12.31 | 12.33 | 12.06 | 12.12 | 1,997,567 | -0.13(-1.06%) |
Aug 05, 2009 | 12.29 | 12.38 | 12.23 | 12.25 | 1,445,661 | -0.06(-0.53%) |
Aug 04, 2009 | 12.29 | 12.39 | 12.24 | 12.31 | 1,489,987 | -0.02(-0.15%) |
Aug 03, 2009 | 12.40 | 12.40 | 12.19 | 12.33 | 2,246,208 | +0.04(+0.34%) |
Jul 31, 2009 | 12.52 | 12.53 | 12.28 | 12.29 | 1,787,416 | -0.18(-1.41%) |
Jul 30, 2009 | 12.50 | 12.60 | 12.43 | 12.47 | 1,439,889 | +0.02(+0.12%) |
Jul 29, 2009 | 12.48 | 12.55 | 12.38 | 12.45 | 1,092,718 | -0.07(-0.58%) |
Jul 28, 2009 | 12.50 | 12.53 | 12.42 | 12.52 | 1,192,307 | +0.13(+1.08%) |
Jul 27, 2009 | 12.52 | 12.62 | 12.32 | 12.39 | 1,545,153 | -0.19(-1.55%) |
Jul 24, 2009 | 12.58 | 12.67 | 12.44 | 12.58 | 3,276 | -0.02(-0.18%) |
Jul 23, 2009 | 12.56 | 12.80 | 12.50 | 12.61 | 1,717,000 | +0.07(+0.55%) |
Jul 22, 2009 | 12.48 | 12.60 | 12.40 | 12.54 | 1,273,025 | +0.07(+0.55%) |
Jul 21, 2009 | 12.55 | 12.60 | 12.38 | 12.47 | 1,507,848 | +0.01(+0.06%) |
Jul 20, 2009 | 12.50 | 12.53 | 12.28 | 12.46 | 2,400,682 | -0.03(-0.27%) |
Jul 17, 2009 | 12.70 | 12.70 | 12.44 | 12.50 | 2,124,000 | -0.21(-1.68%) |
Jul 16, 2009 | 12.67 | 12.73 | 12.61 | 12.71 | 1,130,805 | +0.02(+0.15%) |
Jul 15, 2009 | 12.57 | 12.69 | 12.52 | 12.69 | 1,730,829 | +0.15(+1.22%) |
Jul 14, 2009 | 12.47 | 12.54 | 12.44 | 12.54 | 1,432,367 | +0.08(+0.61%) |
Jul 13, 2009 | 12.39 | 12.50 | 12.38 | 12.46 | 1,636,775 | +0.08(+0.65%) |
Jul 10, 2009 | 12.36 | 12.47 | 12.32 | 12.38 | 1,217,120 | -0.01(-0.09%) |
Jul 09, 2009 | 12.47 | 12.51 | 12.29 | 12.39 | 1,888,349 | -0.11(-0.85%) |
Jul 08, 2009 | 12.41 | 12.54 | 12.34 | 12.50 | 3,072,231 | +0.07(+0.55%) |
Jul 07, 2009 | 12.64 | 12.72 | 12.42 | 12.43 | 2,358,283 | -0.27(-2.16%) |
Jul 06, 2009 | 12.47 | 12.71 | 12.43 | 12.71 | 3,281,742 | +0.19(+1.56%) |
Jul 02, 2009 | 12.58 | 12.72 | 12.47 | 12.51 | 2,888,240 | -0.17(-1.35%) |
Jul 01, 2009 | 12.47 | 12.73 | 12.40 | 12.68 | 2,310,015 | +0.27(+2.21%) |
Jun 30, 2009 | 12.52 | 12.56 | 12.34 | 12.41 | 2,453,161 | -0.09(-0.70%) |
Jun 29, 2009 | 12.46 | 12.54 | 12.35 | 12.50 | 2,321,442 | +0.08(+0.65%) |
Jun 26, 2009 | 12.32 | 12.49 | 12.25 | 12.42 | 7,574,072 | +0.09(+0.74%) |
Jun 25, 2009 | 12.22 | 12.43 | 12.21 | 12.32 | 4,254,529 | -0.01(-0.06%) |
Jun 24, 2009 | 12.58 | 12.58 | 12.24 | 12.33 | 3,483,507 | -0.16(-1.25%) |
Jun 23, 2009 | 12.53 | 12.67 | 12.44 | 12.49 | 2,061,190 | -0.02(-0.18%) |
Jun 22, 2009 | 12.23 | 12.61 | 12.21 | 12.51 | 2,449,703 | +0.23(+1.86%) |
Jun 19, 2009 | 12.30 | 12.41 | 12.23 | 12.28 | 2,707,281 | +0.02(+0.19%) |
Jun 18, 2009 | 11.94 | 12.29 | 11.94 | 12.26 | 1,576,421 | +0.32(+2.72%) |
Jun 17, 2009 | 11.83 | 12.08 | 11.83 | 11.94 | 1,355,104 | +0.09(+0.74%) |
Jun 16, 2009 | 11.99 | 12.07 | 11.77 | 11.85 | 1,503,897 | -0.13(-1.08%) |
Jun 15, 2009 | 12.11 | 12.11 | 11.93 | 11.98 | 1,562,610 | -0.22(-1.78%) |
Jun 12, 2009 | 11.88 | 12.21 | 11.83 | 12.19 | 2,185,406 | +0.29(+2.47%) |
Jun 11, 2009 | 11.77 | 12.00 | 11.75 | 11.90 | 1,860,731 | +0.14(+1.17%) |
Jun 10, 2009 | 11.85 | 11.90 | 11.64 | 11.76 | 1,072,126 | -0.01(-0.10%) |
Jun 09, 2009 | 11.85 | 11.89 | 11.73 | 11.78 | 1,016,034 | -0.07(-0.58%) |
Jun 08, 2009 | 11.81 | 11.90 | 11.74 | 11.84 | 1,541,194 | +0.08(+0.68%) |
Jun 05, 2009 | 11.86 | 11.88 | 11.73 | 11.76 | 1,713,178 | -0.03(-0.23%) |
Jun 04, 2009 | 11.68 | 11.82 | 11.63 | 11.79 | 1,521,761 | +0.06(+0.52%) |
Jun 03, 2009 | 11.67 | 11.74 | 11.65 | 11.73 | 1,631,214 | +0.00(+0.03%) |
Jun 02, 2009 | 11.59 | 11.81 | 11.59 | 11.73 | 3,001,902 | +0.10(+0.82%) |
Jun 01, 2009 | 11.69 | 11.78 | 11.60 | 11.63 | 2,901,341 | -0.01(-0.10%) |
May 29, 2009 | 11.62 | 11.64 | 11.51 | 11.64 | 2,580,677 | +0.13(+1.09%) |
May 28, 2009 | 11.60 | 11.70 | 11.44 | 11.52 | 2,840,397 | -0.04(-0.33%) |
May 27, 2009 | 11.78 | 11.81 | 11.55 | 11.55 | 1,749,209 | -0.25(-2.13%) |
May 26, 2009 | 11.74 | 11.88 | 11.66 | 11.81 | 2,018,508 | +0.03(+0.23%) |
May 22, 2009 | 11.63 | 11.87 | 11.62 | 11.78 | 1,556,234 | +0.15(+1.31%) |
May 21, 2009 | 11.60 | 11.65 | 11.48 | 11.63 | 2,056,972 | -0.09(-0.75%) |
May 20, 2009 | 11.81 | 11.83 | 11.67 | 11.71 | 2,344,168 | -0.09(-0.78%) |
May 19, 2009 | 11.91 | 11.91 | 11.65 | 11.81 | 2,506,680 | -0.15(-1.28%) |
May 18, 2009 | 11.96 | 11.97 | 11.82 | 11.96 | 1,660,584 | +0.07(+0.58%) |
May 15, 2009 | 11.94 | 11.97 | 11.79 | 11.89 | 1,964,113 | -0.09(-0.73%) |
May 14, 2009 | 11.94 | 12.04 | 11.86 | 11.98 | 2,852,178 | +0.03(+0.29%) |
May 13, 2009 | 11.94 | 12.05 | 11.89 | 11.94 | 2,029,629 | -0.07(-0.57%) |
May 12, 2009 | 11.82 | 12.02 | 11.73 | 12.01 | 2,366,399 | +0.31(+2.64%) |
May 11, 2009 | 11.65 | 11.81 | 11.65 | 11.70 | 1,533,998 | -0.08(-0.68%) |
May 08, 2009 | 11.68 | 11.87 | 11.63 | 11.78 | 2,882,300 | +0.11(+0.95%) |
May 07, 2009 | 11.53 | 11.67 | 11.44 | 11.67 | 3,412,056 | +0.21(+1.80%) |
May 06, 2009 | 11.54 | 11.54 | 11.32 | 11.47 | 2,357,651 | +0.00(+0.00%) |
May 05, 2009 | 11.55 | 11.63 | 11.44 | 11.47 | 1,668,239 | -0.14(-1.25%) |
May 04, 2009 | 11.67 | 11.67 | 11.55 | 11.61 | 3,282,746 | +0.36(+3.19%) |