Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.35 | 13.57 | 13.01 | 13.03 | 201,456 | -0.28(-2.10%) |
Jun 29, 2010 | 13.62 | 14.03 | 13.13 | 13.31 | 109,299 | -0.78(-5.56%) |
Jun 25, 2010 | 13.90 | 14.48 | 13.68 | 14.10 | 313,658 | +0.31(+2.23%) |
Jun 24, 2010 | 14.15 | 14.33 | 13.78 | 13.79 | 53,996 | -0.53(-3.71%) |
Jun 23, 2010 | 14.44 | 14.51 | 14.24 | 14.32 | 51,233 | -0.19(-1.29%) |
Jun 22, 2010 | 15.04 | 15.20 | 14.47 | 14.51 | 131,876 | -0.45(-2.99%) |
Jun 21, 2010 | 15.12 | 15.35 | 14.78 | 14.95 | 60,613 | +0.11(+0.75%) |
Jun 18, 2010 | 14.74 | 14.87 | 14.54 | 14.84 | 151,774 | +0.21(+1.47%) |
Jun 17, 2010 | 14.74 | 14.74 | 14.38 | 14.63 | 66,675 | +0.03(+0.19%) |
Jun 16, 2010 | 14.66 | 14.88 | 14.50 | 14.60 | 78,389 | -0.25(-1.70%) |
Jun 15, 2010 | 13.93 | 14.87 | 13.85 | 14.85 | 126,635 | +1.13(+8.23%) |
Jun 14, 2010 | 13.70 | 14.13 | 13.68 | 13.72 | 70,154 | +0.20(+1.45%) |
Jun 11, 2010 | 13.08 | 13.79 | 13.08 | 13.53 | 124,308 | +0.25(+1.90%) |
Jun 10, 2010 | 13.37 | 13.69 | 13.22 | 13.27 | 144,641 | +0.17(+1.28%) |
Jun 09, 2010 | 13.39 | 13.45 | 12.99 | 13.11 | 248,170 | -0.15(-1.13%) |
Jun 08, 2010 | 13.18 | 13.43 | 13.00 | 13.26 | 124,747 | +0.12(+0.92%) |
Jun 07, 2010 | 13.70 | 13.70 | 13.07 | 13.13 | 100,091 | -0.53(-3.89%) |
Jun 04, 2010 | 14.24 | 14.38 | 13.62 | 13.67 | 135,935 | -1.05(-7.16%) |
Jun 03, 2010 | 14.66 | 15.08 | 14.63 | 14.72 | 93,076 | +0.04(+0.25%) |
Jun 02, 2010 | 14.55 | 14.72 | 14.22 | 14.68 | 122,919 | +0.19(+1.29%) |
Jun 01, 2010 | 15.10 | 15.16 | 14.49 | 14.50 | 196,373 | -0.78(-5.13%) |
May 28, 2010 | 16.07 | 15.97 | 15.06 | 15.28 | 131,800 | -0.79(-4.93%) |
May 27, 2010 | 15.24 | 16.09 | 14.48 | 16.07 | 111,006 | +1.19(+8.03%) |
May 26, 2010 | 14.78 | 15.40 | 14.72 | 14.88 | 146,921 | +0.16(+1.08%) |
May 25, 2010 | 14.65 | 14.75 | 14.19 | 14.72 | 108,362 | -0.35(-2.29%) |
May 24, 2010 | 15.38 | 15.53 | 14.97 | 15.07 | 80,369 | -0.38(-2.48%) |
May 21, 2010 | 14.85 | 15.49 | 14.38 | 15.45 | 185,484 | +0.29(+1.91%) |
May 20, 2010 | 15.25 | 15.95 | 15.07 | 15.16 | 88,804 | -1.01(-6.23%) |
May 19, 2010 | 16.30 | 16.46 | 15.81 | 16.17 | 93,795 | -0.40(-2.42%) |
May 18, 2010 | 17.16 | 17.18 | 16.43 | 16.57 | 157,031 | -0.31(-1.82%) |
May 17, 2010 | 17.16 | 17.22 | 16.45 | 16.88 | 136,328 | -0.10(-0.60%) |
May 14, 2010 | 17.00 | 17.12 | 16.57 | 16.98 | 124,261 | -0.22(-1.30%) |
May 13, 2010 | 16.74 | 17.21 | 16.62 | 17.20 | 150,680 | +0.35(+2.05%) |
May 12, 2010 | 16.65 | 17.02 | 16.49 | 16.86 | 105,916 | +0.29(+1.75%) |
May 11, 2010 | 16.59 | 16.85 | 16.05 | 16.57 | 71,591 | +0.30(+1.83%) |
May 10, 2010 | 15.92 | 16.32 | 15.85 | 16.27 | 120,059 | +0.63(+4.06%) |
May 07, 2010 | 15.75 | 15.90 | 15.05 | 15.63 | 163,878 | -0.22(-1.41%) |
May 06, 2010 | 16.49 | 16.70 | 14.64 | 15.86 | 127,435 | -0.74(-4.44%) |
May 05, 2010 | 16.53 | 16.81 | 16.11 | 16.60 | 100,754 | -0.12(-0.73%) |
May 04, 2010 | 17.47 | 17.47 | 16.60 | 16.72 | 81,499 | -1.04(-5.83%) |
May 03, 2010 | 16.88 | 17.79 | 16.74 | 17.75 | 70,460 | +0.93(+5.55%) |
Apr 30, 2010 | 17.40 | 17.57 | 16.78 | 16.82 | 120,005 | -0.62(-3.58%) |
Apr 29, 2010 | 16.77 | 17.44 | 16.73 | 17.44 | 92,537 | +0.84(+5.06%) |
Apr 28, 2010 | 16.90 | 17.02 | 16.52 | 16.60 | 66,629 | -0.21(-1.22%) |
Apr 27, 2010 | 17.69 | 17.88 | 16.76 | 16.81 | 85,388 | -0.96(-5.41%) |
Apr 26, 2010 | 17.80 | 17.97 | 17.74 | 17.77 | 94,596 | -0.09(-0.52%) |
Apr 23, 2010 | 17.96 | 17.96 | 17.80 | 17.86 | 61,559 | -0.05(-0.26%) |
Apr 22, 2010 | 17.09 | 17.91 | 16.97 | 17.91 | 85,755 | +0.57(+3.28%) |
Apr 21, 2010 | 17.18 | 17.39 | 16.99 | 17.34 | 97,912 | +0.13(+0.76%) |
Apr 20, 2010 | 17.05 | 17.21 | 16.98 | 17.21 | 123,984 | +0.30(+1.76%) |
Apr 19, 2010 | 17.10 | 17.18 | 16.69 | 16.91 | 96,905 | -0.21(-1.25%) |
Apr 16, 2010 | 17.02 | 17.19 | 16.77 | 17.13 | 180,455 | +0.10(+0.60%) |
Apr 15, 2010 | 16.57 | 17.06 | 16.51 | 17.02 | 146,886 | +0.39(+2.36%) |
Apr 14, 2010 | 16.27 | 16.64 | 16.21 | 16.63 | 72,228 | +0.47(+2.89%) |
Apr 13, 2010 | 16.01 | 16.25 | 16.01 | 16.17 | 116,715 | -0.08(-0.52%) |
Apr 12, 2010 | 15.91 | 16.25 | 15.80 | 16.25 | 103,541 | +0.39(+2.47%) |
Apr 09, 2010 | 15.60 | 15.89 | 15.36 | 15.86 | 45,392 | +0.30(+1.92%) |
Apr 08, 2010 | 15.75 | 15.80 | 15.45 | 15.56 | 86,093 | -0.30(-1.88%) |
Apr 07, 2010 | 15.56 | 15.94 | 15.56 | 15.86 | 52,521 | +0.23(+1.49%) |
Apr 06, 2010 | 15.12 | 15.67 | 14.93 | 15.63 | 36,168 | +0.36(+2.38%) |
Apr 05, 2010 | 15.12 | 15.49 | 15.10 | 15.26 | 55,459 | +0.16(+1.05%) |
Apr 01, 2010 | 14.92 | 15.10 | 15.10 | 15.10 | 65,927 | +0.30(+2.02%) |
Mar 31, 2010 | 14.88 | 15.23 | 14.71 | 14.80 | 91,025 | -0.19(-1.24%) |
Mar 30, 2010 | 15.06 | 15.21 | 14.83 | 14.99 | 100,551 | -0.02(-0.12%) |
Mar 29, 2010 | 15.22 | 15.32 | 14.81 | 15.01 | 32,948 | +0.12(+0.81%) |
Mar 26, 2010 | 15.00 | 15.25 | 14.81 | 14.89 | 38,617 | -0.08(-0.56%) |
Mar 25, 2010 | 15.53 | 15.71 | 14.94 | 14.97 | 65,164 | -0.44(-2.85%) |
Mar 24, 2010 | 15.82 | 16.02 | 15.35 | 15.41 | 107,618 | -0.58(-3.62%) |
Mar 23, 2010 | 16.00 | 16.07 | 15.83 | 15.99 | 222,776 | +0.05(+0.34%) |
Mar 22, 2010 | 15.51 | 16.17 | 15.51 | 15.94 | 107,319 | +0.24(+1.56%) |
Mar 19, 2010 | 15.52 | 15.69 | 15.16 | 15.69 | 225,181 | +0.28(+1.82%) |
Mar 18, 2010 | 15.41 | 15.53 | 15.28 | 15.41 | 42,448 | +0.00(+0.00%) |
Mar 17, 2010 | 14.97 | 15.71 | 14.87 | 15.41 | 66,731 | +0.50(+3.38%) |
Mar 16, 2010 | 14.71 | 14.96 | 14.69 | 14.91 | 47,241 | +0.22(+1.52%) |
Mar 15, 2010 | 14.61 | 14.79 | 14.59 | 14.68 | 110,876 | -0.06(-0.38%) |
Mar 12, 2010 | 14.82 | 14.83 | 14.64 | 14.74 | 47,768 | -0.08(-0.57%) |
Mar 11, 2010 | 14.69 | 14.85 | 14.65 | 14.82 | 232,051 | -0.03(-0.19%) |
Mar 10, 2010 | 14.76 | 14.90 | 14.69 | 14.85 | 67,042 | +0.05(+0.32%) |
Mar 09, 2010 | 14.61 | 14.86 | 14.61 | 14.80 | 102,374 | +0.03(+0.19%) |
Mar 08, 2010 | 14.51 | 14.84 | 14.40 | 14.78 | 71,311 | +0.22(+1.54%) |
Mar 05, 2010 | 14.43 | 14.72 | 14.33 | 14.55 | 226,557 | +0.09(+0.65%) |
Mar 04, 2010 | 14.88 | 14.91 | 14.35 | 14.46 | 54,349 | -0.38(-2.58%) |
Mar 03, 2010 | 14.57 | 14.97 | 14.38 | 14.84 | 94,650 | +0.35(+2.38%) |
Mar 02, 2010 | 14.20 | 14.52 | 14.19 | 14.50 | 58,314 | +0.36(+2.54%) |
Mar 01, 2010 | 13.55 | 14.15 | 13.22 | 14.14 | 94,174 | +0.71(+5.32%) |
Feb 26, 2010 | 13.50 | 13.58 | 13.32 | 13.42 | 89,329 | -0.10(-0.76%) |
Feb 25, 2010 | 13.28 | 13.55 | 13.09 | 13.53 | 42,055 | +0.03(+0.21%) |
Feb 24, 2010 | 13.25 | 13.87 | 13.22 | 13.50 | 68,340 | +0.33(+2.48%) |
Feb 23, 2010 | 13.08 | 13.21 | 12.99 | 13.17 | 104,472 | +0.09(+0.71%) |
Feb 22, 2010 | 13.13 | 13.24 | 12.96 | 13.08 | 56,687 | +0.05(+0.36%) |
Feb 19, 2010 | 13.07 | 13.25 | 13.01 | 13.03 | 35,890 | -0.05(-0.36%) |
Feb 18, 2010 | 12.96 | 13.25 | 12.75 | 13.08 | 48,834 | +0.07(+0.50%) |
Feb 17, 2010 | 13.25 | 13.25 | 12.76 | 13.01 | 165,998 | -0.16(-1.20%) |
Feb 16, 2010 | 12.85 | 13.19 | 12.61 | 13.17 | 59,962 | +0.33(+2.54%) |
Feb 12, 2010 | 12.62 | 12.85 | 12.85 | 12.85 | 81,042 | +0.29(+2.30%) |
Feb 11, 2010 | 12.28 | 12.58 | 12.02 | 12.56 | 45,616 | +0.20(+1.58%) |
Feb 10, 2010 | 12.18 | 12.53 | 12.17 | 12.36 | 59,503 | +0.07(+0.61%) |
Feb 09, 2010 | 12.15 | 12.30 | 11.95 | 12.29 | 82,839 | +0.34(+2.81%) |
Feb 08, 2010 | 12.16 | 12.24 | 11.90 | 11.95 | 108,671 | -0.24(-1.99%) |
Feb 05, 2010 | 12.15 | 12.29 | 11.78 | 12.19 | 105,616 | +0.10(+0.85%) |
Feb 04, 2010 | 12.29 | 12.35 | 12.08 | 12.09 | 166,131 | -0.36(-2.92%) |
Feb 03, 2010 | 12.18 | 12.59 | 12.18 | 12.45 | 113,512 | +0.20(+1.60%) |
Feb 02, 2010 | 12.29 | 12.35 | 12.17 | 12.26 | 96,155 | +0.01(+0.08%) |
Feb 01, 2010 | 12.80 | 12.80 | 12.19 | 12.25 | 149,627 | -0.42(-3.31%) |
Jan 29, 2010 | 13.20 | 13.53 | 12.50 | 12.67 | 205,529 | -0.73(-5.43%) |
Jan 28, 2010 | 13.99 | 13.99 | 13.31 | 13.40 | 281,297 | -0.68(-4.84%) |
Jan 27, 2010 | 13.44 | 14.29 | 13.27 | 14.08 | 169,671 | +0.56(+4.14%) |
Jan 26, 2010 | 13.62 | 13.72 | 13.49 | 13.52 | 49,701 | -0.21(-1.50%) |
Jan 25, 2010 | 13.88 | 13.94 | 13.53 | 13.72 | 66,371 | -0.05(-0.34%) |
Jan 22, 2010 | 14.07 | 14.17 | 13.65 | 13.77 | 105,722 | -0.28(-1.99%) |
Jan 21, 2010 | 14.72 | 14.75 | 13.99 | 14.05 | 131,898 | -0.69(-4.68%) |
Jan 20, 2010 | 14.94 | 14.99 | 14.66 | 14.74 | 133,026 | -0.33(-2.17%) |
Jan 19, 2010 | 14.87 | 15.08 | 14.66 | 15.07 | 66,284 | +0.19(+1.25%) |
Jan 15, 2010 | 14.59 | 14.88 | 14.88 | 14.88 | 111,379 | -0.07(-0.50%) |
Jan 14, 2010 | 14.94 | 15.08 | 14.92 | 14.95 | 42,020 | -0.08(-0.56%) |
Jan 13, 2010 | 14.81 | 15.07 | 14.77 | 15.04 | 44,582 | +0.21(+1.38%) |
Jan 12, 2010 | 14.83 | 14.93 | 14.71 | 14.83 | 65,963 | -0.09(-0.63%) |
Jan 11, 2010 | 14.76 | 14.99 | 14.76 | 14.93 | 54,648 | +0.20(+1.33%) |
Jan 08, 2010 | 14.39 | 14.93 | 14.21 | 14.73 | 60,006 | +0.32(+2.20%) |
Jan 07, 2010 | 14.09 | 14.43 | 14.04 | 14.41 | 74,013 | +0.37(+2.66%) |
Jan 06, 2010 | 13.51 | 14.18 | 13.51 | 14.04 | 119,920 | +0.49(+3.65%) |
Jan 05, 2010 | 13.57 | 13.65 | 13.39 | 13.54 | 64,548 | -0.01(-0.07%) |
Jan 04, 2010 | 12.93 | 13.60 | 12.93 | 13.55 | 82,341 | +0.80(+6.29%) |
Dec 31, 2009 | 13.00 | 12.75 | 12.75 | 12.75 | 187,061 | -0.21(-1.65%) |
Dec 30, 2009 | 12.92 | 13.02 | 12.89 | 12.97 | 118,106 | -0.01(-0.07%) |
Dec 29, 2009 | 13.05 | 13.08 | 12.95 | 12.98 | 44,059 | -0.04(-0.29%) |
Dec 28, 2009 | 13.20 | 13.27 | 12.95 | 13.01 | 156,696 | -0.19(-1.41%) |
Dec 24, 2009 | 13.43 | 13.43 | 13.12 | 13.20 | 45,567 | -0.13(-0.98%) |
Dec 23, 2009 | 13.43 | 13.54 | 13.33 | 13.33 | 84,658 | +0.04(+0.28%) |
Dec 22, 2009 | 13.31 | 13.45 | 13.27 | 13.29 | 168,142 | -0.03(-0.21%) |
Dec 21, 2009 | 13.44 | 13.72 | 13.29 | 13.32 | 216,618 | -0.12(-0.90%) |
Dec 18, 2009 | 14.10 | 14.10 | 13.38 | 13.44 | 156,115 | -0.49(-3.55%) |
Dec 17, 2009 | 13.92 | 14.05 | 13.67 | 13.94 | 52,610 | -0.14(-0.99%) |
Dec 16, 2009 | 14.10 | 14.19 | 13.59 | 14.08 | 63,638 | +0.15(+1.07%) |
Dec 15, 2009 | 14.12 | 14.24 | 13.91 | 13.93 | 69,399 | -0.22(-1.58%) |
Dec 14, 2009 | 13.98 | 14.21 | 13.95 | 14.15 | 71,212 | +0.07(+0.53%) |
Dec 11, 2009 | 14.24 | 14.24 | 13.85 | 14.08 | 84,673 | -0.03(-0.20%) |
Dec 10, 2009 | 14.71 | 14.93 | 13.87 | 14.10 | 139,176 | -0.49(-3.32%) |
Dec 09, 2009 | 14.52 | 14.71 | 14.27 | 14.59 | 171,429 | +0.12(+0.84%) |
Dec 08, 2009 | 14.71 | 14.87 | 14.47 | 14.47 | 65,996 | -0.41(-2.76%) |
Dec 07, 2009 | 14.70 | 14.89 | 14.55 | 14.88 | 75,475 | +0.21(+1.46%) |
Dec 04, 2009 | 14.63 | 14.80 | 14.30 | 14.66 | 85,915 | +0.35(+2.48%) |
Dec 03, 2009 | 14.81 | 14.81 | 14.26 | 14.31 | 62,713 | -0.39(-2.66%) |
Dec 02, 2009 | 14.64 | 15.10 | 14.41 | 14.70 | 112,495 | +0.02(+0.13%) |
Dec 01, 2009 | 14.84 | 15.12 | 14.54 | 14.68 | 85,795 | +0.04(+0.26%) |
Nov 30, 2009 | 14.36 | 14.68 | 14.01 | 14.65 | 113,368 | +0.24(+1.68%) |
Nov 27, 2009 | 14.64 | 14.66 | 14.25 | 14.40 | 53,394 | -0.75(-4.93%) |
Nov 25, 2009 | 15.35 | 15.42 | 15.08 | 15.15 | 73,288 | -0.11(-0.73%) |
Nov 24, 2009 | 15.35 | 15.35 | 14.79 | 15.26 | 109,601 | -0.17(-1.09%) |
Nov 23, 2009 | 15.11 | 15.77 | 15.11 | 15.43 | 67,783 | +0.41(+2.73%) |
Nov 20, 2009 | 15.26 | 15.48 | 14.63 | 15.02 | 71,789 | -0.34(-2.19%) |
Nov 19, 2009 | 15.60 | 15.67 | 15.33 | 15.35 | 131,264 | -0.33(-2.08%) |
Nov 18, 2009 | 15.58 | 15.92 | 15.49 | 15.68 | 83,748 | +0.06(+0.36%) |
Nov 17, 2009 | 15.58 | 15.63 | 15.32 | 15.63 | 57,894 | -0.12(-0.77%) |
Nov 16, 2009 | 15.57 | 16.09 | 15.32 | 15.75 | 94,715 | +0.38(+2.49%) |
Nov 13, 2009 | 15.24 | 15.68 | 15.06 | 15.36 | 57,911 | +0.18(+1.17%) |
Nov 12, 2009 | 15.83 | 15.84 | 15.03 | 15.19 | 113,651 | -0.63(-4.01%) |
Nov 11, 2009 | 16.15 | 16.26 | 15.52 | 15.82 | 85,343 | -0.19(-1.17%) |
Nov 10, 2009 | 16.24 | 16.52 | 15.98 | 16.01 | 106,871 | -0.40(-2.44%) |
Nov 09, 2009 | 16.28 | 16.46 | 16.02 | 16.41 | 155,670 | +0.39(+2.45%) |
Nov 06, 2009 | 16.14 | 16.60 | 15.89 | 16.02 | 100,362 | -0.32(-1.94%) |
Nov 05, 2009 | 15.58 | 16.40 | 15.38 | 16.33 | 192,872 | +0.93(+6.06%) |
Nov 04, 2009 | 16.18 | 16.18 | 15.27 | 15.40 | 226,827 | -0.76(-4.73%) |
Nov 03, 2009 | 15.56 | 16.22 | 15.43 | 16.17 | 128,563 | +0.41(+2.61%) |
Nov 02, 2009 | 15.57 | 15.81 | 15.24 | 15.76 | 149,465 | +0.32(+2.05%) |
Oct 30, 2009 | 15.64 | 15.70 | 15.39 | 15.44 | 199,871 | -0.32(-2.01%) |
Oct 29, 2009 | 16.09 | 16.18 | 15.58 | 15.76 | 286,722 | -0.18(-1.11%) |
Oct 28, 2009 | 15.86 | 16.14 | 15.77 | 15.93 | 272,155 | +0.09(+0.59%) |
Oct 27, 2009 | 15.73 | 16.08 | 15.73 | 15.84 | 136,346 | -0.01(-0.06%) |
Oct 26, 2009 | 15.77 | 16.24 | 15.60 | 15.85 | 202,308 | +0.08(+0.53%) |
Oct 23, 2009 | 15.87 | 16.03 | 14.41 | 15.77 | 233,580 | +1.61(+11.40%) |
Oct 22, 2009 | 13.97 | 14.18 | 13.29 | 14.15 | 82,571 | +0.19(+1.34%) |
Oct 21, 2009 | 14.29 | 14.81 | 13.86 | 13.96 | 141,336 | -0.34(-2.35%) |
Oct 20, 2009 | 14.13 | 15.14 | 14.10 | 14.30 | 107,170 | -0.64(-4.31%) |
Oct 19, 2009 | 14.62 | 15.32 | 14.43 | 14.94 | 96,866 | +0.40(+2.76%) |
Oct 16, 2009 | 14.19 | 14.66 | 13.96 | 14.54 | 248,519 | +0.32(+2.23%) |
Oct 15, 2009 | 14.10 | 14.28 | 13.69 | 14.23 | 92,902 | -0.04(-0.26%) |
Oct 14, 2009 | 13.87 | 14.29 | 13.71 | 14.26 | 49,023 | +0.58(+4.23%) |
Oct 13, 2009 | 13.83 | 13.84 | 13.41 | 13.68 | 67,233 | -0.15(-1.08%) |
Oct 12, 2009 | 13.94 | 14.08 | 13.64 | 13.83 | 48,052 | -0.06(-0.40%) |
Oct 09, 2009 | 13.71 | 14.08 | 13.65 | 13.89 | 76,448 | +0.21(+1.50%) |
Oct 08, 2009 | 13.87 | 14.14 | 13.57 | 13.68 | 206,523 | -0.09(-0.68%) |
Oct 07, 2009 | 13.58 | 13.82 | 13.50 | 13.78 | 186,070 | +0.17(+1.23%) |
Oct 06, 2009 | 13.47 | 13.96 | 13.29 | 13.61 | 223,235 | +0.21(+1.53%) |
Oct 05, 2009 | 13.51 | 13.52 | 13.21 | 13.40 | 218,057 | -0.07(-0.48%) |
Oct 02, 2009 | 13.82 | 14.19 | 13.40 | 13.47 | 246,915 | -0.53(-3.80%) |
Oct 01, 2009 | 14.08 | 14.18 | 13.62 | 14.00 | 230,194 | -0.13(-0.92%) |
Sep 30, 2009 | 14.04 | 14.58 | 13.99 | 14.13 | 167,343 | -0.01(-0.07%) |
Sep 29, 2009 | 14.16 | 14.39 | 14.08 | 14.14 | 100,797 | -0.05(-0.33%) |
Sep 28, 2009 | 13.67 | 14.37 | 13.47 | 14.19 | 146,371 | +0.60(+4.39%) |
Sep 25, 2009 | 13.66 | 13.86 | 13.48 | 13.59 | 130,811 | -0.07(-0.48%) |
Sep 24, 2009 | 13.67 | 13.80 | 13.33 | 13.66 | 176,274 | +0.01(+0.07%) |
Sep 23, 2009 | 13.59 | 13.86 | 13.57 | 13.65 | 103,206 | +0.07(+0.48%) |
Sep 22, 2009 | 13.33 | 13.63 | 13.09 | 13.58 | 92,485 | +0.34(+2.54%) |
Sep 21, 2009 | 13.18 | 13.48 | 13.07 | 13.25 | 94,331 | -0.11(-0.84%) |
Sep 18, 2009 | 13.42 | 13.62 | 13.26 | 13.36 | 224,781 | -0.03(-0.21%) |
Sep 17, 2009 | 13.27 | 13.67 | 13.25 | 13.39 | 119,057 | +0.05(+0.35%) |
Sep 16, 2009 | 13.21 | 13.34 | 13.03 | 13.34 | 109,139 | +0.14(+1.06%) |
Sep 15, 2009 | 13.05 | 13.35 | 13.02 | 13.20 | 99,166 | +0.07(+0.57%) |
Sep 14, 2009 | 12.73 | 13.19 | 12.55 | 13.13 | 54,667 | +0.23(+1.81%) |
Sep 11, 2009 | 12.85 | 12.97 | 12.58 | 12.89 | 91,303 | +0.07(+0.51%) |
Sep 10, 2009 | 12.93 | 12.93 | 12.58 | 12.83 | 65,894 | -0.12(-0.94%) |
Sep 09, 2009 | 12.58 | 13.26 | 12.57 | 12.95 | 114,851 | +0.39(+3.12%) |
Sep 08, 2009 | 12.28 | 12.56 | 12.17 | 12.56 | 130,770 | +0.34(+2.75%) |
Sep 04, 2009 | 11.71 | 12.28 | 11.70 | 12.22 | 137,629 | +0.54(+4.63%) |
Sep 03, 2009 | 11.78 | 11.78 | 11.63 | 11.68 | 218,289 | +0.00(+0.00%) |
Sep 02, 2009 | 11.24 | 11.89 | 11.24 | 11.68 | 246,016 | +0.39(+3.47%) |
Sep 01, 2009 | 11.38 | 11.77 | 11.07 | 11.29 | 402,137 | -0.19(-1.63%) |
Aug 31, 2009 | 11.74 | 11.95 | 11.30 | 11.47 | 400,170 | -0.30(-2.54%) |
Aug 28, 2009 | 12.24 | 12.39 | 11.71 | 11.77 | 297,925 | -0.37(-3.07%) |
Aug 27, 2009 | 12.51 | 12.81 | 12.08 | 12.15 | 218,972 | -0.32(-2.55%) |
Aug 26, 2009 | 12.71 | 12.95 | 12.36 | 12.46 | 425,927 | -0.33(-2.55%) |
Aug 25, 2009 | 12.99 | 13.13 | 12.65 | 12.79 | 296,804 | -0.08(-0.65%) |
Aug 24, 2009 | 13.18 | 13.34 | 12.74 | 12.87 | 80,638 | -0.22(-1.71%) |
Aug 21, 2009 | 13.19 | 13.37 | 12.97 | 13.10 | 218,825 | +0.12(+0.93%) |
Aug 20, 2009 | 12.86 | 13.16 | 12.35 | 12.98 | 318,706 | +0.11(+0.87%) |
Aug 19, 2009 | 12.92 | 13.46 | 12.65 | 12.86 | 601,407 | -0.25(-1.92%) |
Aug 18, 2009 | 13.09 | 13.53 | 13.00 | 13.12 | 184,902 | +0.08(+0.64%) |
Aug 17, 2009 | 13.05 | 13.31 | 12.60 | 13.03 | 259,309 | -0.30(-2.24%) |
Aug 14, 2009 | 14.23 | 14.24 | 13.16 | 13.33 | 121,948 | -0.93(-6.54%) |
Aug 13, 2009 | 14.88 | 14.88 | 14.11 | 14.26 | 145,772 | -0.47(-3.17%) |
Aug 12, 2009 | 14.52 | 15.19 | 14.48 | 14.73 | 167,535 | +0.19(+1.28%) |
Aug 11, 2009 | 14.51 | 14.66 | 14.11 | 14.54 | 101,118 | -0.10(-0.70%) |
Aug 10, 2009 | 14.41 | 14.82 | 14.41 | 14.65 | 132,447 | +0.11(+0.77%) |
Aug 07, 2009 | 13.30 | 14.78 | 12.93 | 14.53 | 201,321 | +1.51(+11.60%) |
Aug 06, 2009 | 13.03 | 13.25 | 12.87 | 13.02 | 129,194 | +0.10(+0.79%) |
Aug 05, 2009 | 13.39 | 13.64 | 12.77 | 12.92 | 124,318 | -0.49(-3.69%) |
Aug 04, 2009 | 13.30 | 13.74 | 12.87 | 13.41 | 147,875 | -0.05(-0.35%) |
Aug 03, 2009 | 13.63 | 13.82 | 12.91 | 13.46 | 149,176 | -0.04(-0.28%) |
Jul 31, 2009 | 12.77 | 13.76 | 12.49 | 13.50 | 201,922 | +0.62(+4.78%) |
Jul 30, 2009 | 12.57 | 13.41 | 12.45 | 12.88 | 180,071 | +0.37(+2.98%) |
Jul 29, 2009 | 12.30 | 12.54 | 12.13 | 12.51 | 155,752 | +0.27(+2.21%) |
Jul 28, 2009 | 12.16 | 12.32 | 11.88 | 12.24 | 238,513 | +0.01(+0.08%) |
Jul 27, 2009 | 12.13 | 12.26 | 11.77 | 12.23 | 157,574 | +0.21(+1.71%) |
Jul 24, 2009 | 12.36 | 12.36 | 11.67 | 12.02 | 328,140 | -0.47(-3.73%) |
Jul 23, 2009 | 12.32 | 12.61 | 10.91 | 12.49 | 285,849 | -0.47(-3.60%) |
Jul 22, 2009 | 13.05 | 13.22 | 12.75 | 12.96 | 98,740 | -0.13(-1.00%) |
Jul 21, 2009 | 13.32 | 13.43 | 13.01 | 13.09 | 131,417 | -0.19(-1.40%) |
Jul 20, 2009 | 12.75 | 13.36 | 12.48 | 13.27 | 99,899 | +0.64(+5.10%) |
Jul 17, 2009 | 12.64 | 12.92 | 12.04 | 12.63 | 144,973 | +0.03(+0.22%) |
Jul 16, 2009 | 11.55 | 12.73 | 11.55 | 12.60 | 121,740 | +0.94(+8.08%) |
Jul 15, 2009 | 11.38 | 11.69 | 11.10 | 11.66 | 181,131 | +0.51(+4.60%) |
Jul 14, 2009 | 11.33 | 11.47 | 11.02 | 11.15 | 68,033 | -0.16(-1.40%) |
Jul 13, 2009 | 11.09 | 11.40 | 10.72 | 11.31 | 83,929 | +0.42(+3.86%) |
Jul 10, 2009 | 10.90 | 11.12 | 10.68 | 10.89 | 85,145 | -0.06(-0.51%) |
Jul 09, 2009 | 11.06 | 11.46 | 10.90 | 10.94 | 93,428 | -0.07(-0.59%) |
Jul 08, 2009 | 11.05 | 11.16 | 10.60 | 11.01 | 150,354 | +0.05(+0.43%) |
Jul 07, 2009 | 11.82 | 11.82 | 10.87 | 10.96 | 110,049 | -0.81(-6.89%) |
Jul 06, 2009 | 11.97 | 12.19 | 11.56 | 11.77 | 161,460 | -0.27(-2.25%) |
Jul 02, 2009 | 12.17 | 12.53 | 11.96 | 12.04 | 160,439 | -0.39(-3.15%) |