Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.37 | 13.60 | 13.04 | 13.05 | 201,115 | -0.28(-2.10%) |
Jun 29, 2010 | 13.64 | 14.05 | 13.16 | 13.33 | 109,114 | -0.79(-5.56%) |
Jun 25, 2010 | 13.92 | 14.50 | 13.70 | 14.12 | 313,127 | +0.31(+2.23%) |
Jun 24, 2010 | 14.18 | 14.35 | 13.80 | 13.81 | 53,905 | -0.53(-3.71%) |
Jun 23, 2010 | 14.46 | 14.53 | 14.27 | 14.34 | 51,146 | -0.19(-1.29%) |
Jun 22, 2010 | 15.06 | 15.22 | 14.49 | 14.53 | 131,653 | -0.45(-2.99%) |
Jun 21, 2010 | 15.15 | 15.38 | 14.80 | 14.98 | 60,510 | +0.11(+0.75%) |
Jun 18, 2010 | 14.76 | 14.89 | 14.57 | 14.87 | 151,517 | +0.21(+1.47%) |
Jun 17, 2010 | 14.76 | 14.76 | 14.40 | 14.65 | 66,562 | +0.03(+0.19%) |
Jun 16, 2010 | 14.69 | 14.90 | 14.52 | 14.62 | 78,257 | -0.25(-1.70%) |
Jun 15, 2010 | 13.95 | 14.89 | 13.88 | 14.88 | 126,421 | +1.13(+8.23%) |
Jun 14, 2010 | 13.73 | 14.16 | 13.70 | 13.75 | 70,036 | +0.20(+1.45%) |
Jun 11, 2010 | 13.10 | 13.81 | 13.10 | 13.55 | 124,097 | +0.25(+1.90%) |
Jun 10, 2010 | 13.39 | 13.72 | 13.24 | 13.30 | 144,396 | +0.17(+1.28%) |
Jun 09, 2010 | 13.41 | 13.47 | 13.01 | 13.13 | 247,750 | -0.15(-1.13%) |
Jun 08, 2010 | 13.20 | 13.46 | 13.03 | 13.28 | 124,536 | +0.12(+0.92%) |
Jun 07, 2010 | 13.73 | 13.73 | 13.09 | 13.16 | 99,921 | -0.53(-3.89%) |
Jun 04, 2010 | 14.26 | 14.40 | 13.64 | 13.69 | 135,705 | -1.06(-7.16%) |
Jun 03, 2010 | 14.69 | 15.11 | 14.65 | 14.75 | 92,918 | +0.04(+0.25%) |
Jun 02, 2010 | 14.58 | 14.75 | 14.24 | 14.71 | 122,711 | +0.19(+1.29%) |
Jun 01, 2010 | 15.13 | 15.18 | 14.51 | 14.52 | 196,041 | -0.78(-5.13%) |
May 28, 2010 | 16.10 | 16.00 | 15.08 | 15.31 | 131,577 | -0.79(-4.93%) |
May 27, 2010 | 15.27 | 16.12 | 14.50 | 16.10 | 110,818 | +1.20(+8.03%) |
May 26, 2010 | 14.80 | 15.43 | 14.75 | 14.90 | 146,673 | +0.16(+1.08%) |
May 25, 2010 | 14.67 | 14.77 | 14.21 | 14.75 | 108,179 | -0.35(-2.29%) |
May 24, 2010 | 15.41 | 15.56 | 15.00 | 15.09 | 80,233 | -0.38(-2.48%) |
May 21, 2010 | 14.88 | 15.51 | 14.41 | 15.47 | 185,170 | +0.29(+1.91%) |
May 20, 2010 | 15.28 | 15.98 | 15.09 | 15.18 | 88,653 | -1.01(-6.23%) |
May 19, 2010 | 16.32 | 16.48 | 15.84 | 16.19 | 93,636 | -0.40(-2.42%) |
May 18, 2010 | 17.19 | 17.21 | 16.46 | 16.60 | 156,765 | -0.31(-1.82%) |
May 17, 2010 | 17.18 | 17.25 | 16.47 | 16.90 | 136,097 | -0.10(-0.60%) |
May 14, 2010 | 17.03 | 17.15 | 16.60 | 17.01 | 124,050 | -0.22(-1.30%) |
May 13, 2010 | 16.77 | 17.24 | 16.65 | 17.23 | 150,425 | +0.35(+2.05%) |
May 12, 2010 | 16.68 | 17.05 | 16.52 | 16.89 | 105,737 | +0.29(+1.75%) |
May 11, 2010 | 16.61 | 16.88 | 16.07 | 16.60 | 71,470 | +0.30(+1.83%) |
May 10, 2010 | 15.95 | 16.35 | 15.88 | 16.30 | 119,855 | +0.64(+4.06%) |
May 07, 2010 | 15.77 | 15.92 | 15.07 | 15.66 | 163,601 | -0.22(-1.41%) |
May 06, 2010 | 16.52 | 16.73 | 14.66 | 15.89 | 127,219 | -0.74(-4.44%) |
May 05, 2010 | 16.56 | 16.84 | 16.14 | 16.62 | 100,584 | -0.12(-0.73%) |
May 04, 2010 | 17.50 | 17.50 | 16.62 | 16.75 | 81,361 | -1.04(-5.83%) |
May 03, 2010 | 16.91 | 17.82 | 16.77 | 17.78 | 70,341 | +0.93(+5.55%) |
Apr 30, 2010 | 17.43 | 17.60 | 16.81 | 16.85 | 119,802 | -0.63(-3.58%) |
Apr 29, 2010 | 16.80 | 17.47 | 16.75 | 17.47 | 92,381 | +0.84(+5.06%) |
Apr 28, 2010 | 16.93 | 17.05 | 16.55 | 16.63 | 66,516 | -0.21(-1.22%) |
Apr 27, 2010 | 17.72 | 17.91 | 16.79 | 16.84 | 85,244 | -0.96(-5.41%) |
Apr 26, 2010 | 17.83 | 18.00 | 17.77 | 17.80 | 94,436 | -0.09(-0.52%) |
Apr 23, 2010 | 17.99 | 17.99 | 17.83 | 17.89 | 61,455 | -0.05(-0.26%) |
Apr 22, 2010 | 17.12 | 17.94 | 17.00 | 17.94 | 85,610 | +0.57(+3.28%) |
Apr 21, 2010 | 17.21 | 17.42 | 17.02 | 17.37 | 97,747 | +0.13(+0.76%) |
Apr 20, 2010 | 17.08 | 17.24 | 17.01 | 17.24 | 123,774 | +0.30(+1.77%) |
Apr 19, 2010 | 17.13 | 17.21 | 16.72 | 16.94 | 96,741 | -0.21(-1.25%) |
Apr 16, 2010 | 17.04 | 17.22 | 16.80 | 17.16 | 180,150 | +0.10(+0.60%) |
Apr 15, 2010 | 16.60 | 17.09 | 16.54 | 17.05 | 146,637 | +0.39(+2.36%) |
Apr 14, 2010 | 16.30 | 16.67 | 16.24 | 16.66 | 72,105 | +0.47(+2.89%) |
Apr 13, 2010 | 16.03 | 16.28 | 16.03 | 16.19 | 116,517 | -0.08(-0.52%) |
Apr 12, 2010 | 15.94 | 16.28 | 15.83 | 16.28 | 103,366 | +0.39(+2.47%) |
Apr 09, 2010 | 15.62 | 15.91 | 15.39 | 15.89 | 45,315 | +0.30(+1.92%) |
Apr 08, 2010 | 15.77 | 15.83 | 15.47 | 15.59 | 85,947 | -0.30(-1.88%) |
Apr 07, 2010 | 15.59 | 15.97 | 15.59 | 15.89 | 52,432 | +0.23(+1.49%) |
Apr 06, 2010 | 15.15 | 15.70 | 14.95 | 15.65 | 36,107 | +0.36(+2.38%) |
Apr 05, 2010 | 15.15 | 15.51 | 15.13 | 15.29 | 55,365 | +0.16(+1.05%) |
Apr 01, 2010 | 14.94 | 15.13 | 15.13 | 15.13 | 65,815 | +0.30(+2.02%) |
Mar 31, 2010 | 14.90 | 15.26 | 14.74 | 14.83 | 90,871 | -0.19(-1.24%) |
Mar 30, 2010 | 15.08 | 15.23 | 14.86 | 15.02 | 100,380 | -0.02(-0.12%) |
Mar 29, 2010 | 15.25 | 15.34 | 14.84 | 15.04 | 32,892 | +0.12(+0.81%) |
Mar 26, 2010 | 15.03 | 15.28 | 14.84 | 14.91 | 38,551 | -0.08(-0.56%) |
Mar 25, 2010 | 15.56 | 15.74 | 14.97 | 15.00 | 65,054 | -0.44(-2.85%) |
Mar 24, 2010 | 15.85 | 16.04 | 15.38 | 15.44 | 107,436 | -0.58(-3.62%) |
Mar 23, 2010 | 16.03 | 16.10 | 15.86 | 16.02 | 222,399 | +0.05(+0.34%) |
Mar 22, 2010 | 15.54 | 16.19 | 15.54 | 15.96 | 107,137 | +0.25(+1.56%) |
Mar 19, 2010 | 15.55 | 15.72 | 15.18 | 15.72 | 224,799 | +0.28(+1.82%) |
Mar 18, 2010 | 15.44 | 15.56 | 15.31 | 15.44 | 42,376 | +0.00(+0.00%) |
Mar 17, 2010 | 15.00 | 15.74 | 14.89 | 15.44 | 66,618 | +0.50(+3.38%) |
Mar 16, 2010 | 14.74 | 14.99 | 14.72 | 14.93 | 47,161 | +0.22(+1.53%) |
Mar 15, 2010 | 14.63 | 14.82 | 14.61 | 14.71 | 110,688 | -0.06(-0.38%) |
Mar 12, 2010 | 14.85 | 14.86 | 14.66 | 14.76 | 47,687 | -0.08(-0.57%) |
Mar 11, 2010 | 14.72 | 14.88 | 14.67 | 14.85 | 231,658 | -0.03(-0.19%) |
Mar 10, 2010 | 14.78 | 14.93 | 14.72 | 14.88 | 66,929 | +0.05(+0.31%) |
Mar 09, 2010 | 14.63 | 14.89 | 14.63 | 14.83 | 102,201 | +0.03(+0.19%) |
Mar 08, 2010 | 14.53 | 14.87 | 14.43 | 14.80 | 71,190 | +0.22(+1.54%) |
Mar 05, 2010 | 14.46 | 14.75 | 14.35 | 14.58 | 226,173 | +0.09(+0.64%) |
Mar 04, 2010 | 14.90 | 14.94 | 14.37 | 14.48 | 54,257 | -0.38(-2.58%) |
Mar 03, 2010 | 14.60 | 15.00 | 14.41 | 14.87 | 94,490 | +0.35(+2.38%) |
Mar 02, 2010 | 14.22 | 14.55 | 14.21 | 14.52 | 58,216 | +0.36(+2.54%) |
Mar 01, 2010 | 13.58 | 14.18 | 13.24 | 14.16 | 94,015 | +0.71(+5.32%) |
Feb 26, 2010 | 13.52 | 13.61 | 13.34 | 13.45 | 89,178 | -0.10(-0.76%) |
Feb 25, 2010 | 13.31 | 13.58 | 13.11 | 13.55 | 41,983 | +0.03(+0.21%) |
Feb 24, 2010 | 13.27 | 13.89 | 13.24 | 13.52 | 68,224 | +0.33(+2.48%) |
Feb 23, 2010 | 13.10 | 13.23 | 13.01 | 13.19 | 104,295 | +0.09(+0.71%) |
Feb 22, 2010 | 13.15 | 13.26 | 12.98 | 13.10 | 56,591 | +0.05(+0.36%) |
Feb 19, 2010 | 13.09 | 13.27 | 13.04 | 13.05 | 35,829 | -0.05(-0.36%) |
Feb 18, 2010 | 12.98 | 13.27 | 12.77 | 13.10 | 48,751 | +0.07(+0.50%) |
Feb 17, 2010 | 13.27 | 13.27 | 12.78 | 13.04 | 165,717 | -0.16(-1.20%) |
Feb 16, 2010 | 12.87 | 13.21 | 12.63 | 13.19 | 59,861 | +0.33(+2.54%) |
Feb 12, 2010 | 12.64 | 12.87 | 12.87 | 12.87 | 80,904 | +0.29(+2.30%) |
Feb 11, 2010 | 12.30 | 12.61 | 12.04 | 12.58 | 45,538 | +0.20(+1.58%) |
Feb 10, 2010 | 12.20 | 12.55 | 12.19 | 12.38 | 59,402 | +0.07(+0.61%) |
Feb 09, 2010 | 12.17 | 12.33 | 11.97 | 12.31 | 82,699 | +0.34(+2.81%) |
Feb 08, 2010 | 12.19 | 12.26 | 11.92 | 11.97 | 108,487 | -0.24(-1.99%) |
Feb 05, 2010 | 12.18 | 12.32 | 11.80 | 12.21 | 105,437 | +0.10(+0.85%) |
Feb 04, 2010 | 12.32 | 12.37 | 12.10 | 12.11 | 165,850 | -0.36(-2.92%) |
Feb 03, 2010 | 12.20 | 12.61 | 12.20 | 12.47 | 113,320 | +0.20(+1.60%) |
Feb 02, 2010 | 12.32 | 12.37 | 12.19 | 12.28 | 95,993 | +0.01(+0.08%) |
Feb 01, 2010 | 12.82 | 12.82 | 12.21 | 12.27 | 149,374 | -0.42(-3.31%) |
Jan 29, 2010 | 13.22 | 13.55 | 12.52 | 12.69 | 205,181 | -0.73(-5.43%) |
Jan 28, 2010 | 14.02 | 14.02 | 13.33 | 13.42 | 280,821 | -0.68(-4.84%) |
Jan 27, 2010 | 13.47 | 14.32 | 13.30 | 14.10 | 169,384 | +0.56(+4.14%) |
Jan 26, 2010 | 13.64 | 13.75 | 13.51 | 13.54 | 49,617 | -0.21(-1.50%) |
Jan 25, 2010 | 13.90 | 13.96 | 13.55 | 13.75 | 66,259 | -0.05(-0.34%) |
Jan 22, 2010 | 14.09 | 14.19 | 13.67 | 13.79 | 105,543 | -0.28(-1.99%) |
Jan 21, 2010 | 14.75 | 14.77 | 14.02 | 14.07 | 131,674 | -0.69(-4.68%) |
Jan 20, 2010 | 14.97 | 15.02 | 14.68 | 14.76 | 132,801 | -0.33(-2.17%) |
Jan 19, 2010 | 14.89 | 15.11 | 14.68 | 15.09 | 66,171 | +0.19(+1.25%) |
Jan 15, 2010 | 14.61 | 14.90 | 14.90 | 14.90 | 111,190 | -0.07(-0.50%) |
Jan 14, 2010 | 14.97 | 15.11 | 14.94 | 14.98 | 41,949 | -0.08(-0.56%) |
Jan 13, 2010 | 14.84 | 15.10 | 14.79 | 15.06 | 44,507 | +0.21(+1.38%) |
Jan 12, 2010 | 14.86 | 14.96 | 14.74 | 14.86 | 65,851 | -0.09(-0.62%) |
Jan 11, 2010 | 14.78 | 15.02 | 14.78 | 14.95 | 54,556 | +0.20(+1.33%) |
Jan 08, 2010 | 14.42 | 14.95 | 14.23 | 14.75 | 59,904 | +0.32(+2.20%) |
Jan 07, 2010 | 14.11 | 14.46 | 14.06 | 14.44 | 73,887 | +0.37(+2.66%) |
Jan 06, 2010 | 13.53 | 14.20 | 13.53 | 14.06 | 119,717 | +0.50(+3.65%) |
Jan 05, 2010 | 13.60 | 13.67 | 13.41 | 13.57 | 64,439 | -0.01(-0.07%) |
Jan 04, 2010 | 12.95 | 13.62 | 12.95 | 13.58 | 82,201 | +0.80(+6.29%) |
Dec 31, 2009 | 13.03 | 12.77 | 12.77 | 12.77 | 186,744 | -0.21(-1.65%) |
Dec 30, 2009 | 12.94 | 13.04 | 12.91 | 12.99 | 117,907 | -0.01(-0.07%) |
Dec 29, 2009 | 13.07 | 13.10 | 12.97 | 13.00 | 43,985 | -0.04(-0.29%) |
Dec 28, 2009 | 13.22 | 13.29 | 12.97 | 13.04 | 156,430 | -0.19(-1.41%) |
Dec 24, 2009 | 13.46 | 13.46 | 13.14 | 13.22 | 45,490 | -0.13(-0.98%) |
Dec 23, 2009 | 13.46 | 13.57 | 13.35 | 13.35 | 84,515 | +0.04(+0.28%) |
Dec 22, 2009 | 13.33 | 13.47 | 13.30 | 13.32 | 167,858 | -0.03(-0.21%) |
Dec 21, 2009 | 13.47 | 13.75 | 13.32 | 13.34 | 216,251 | -0.12(-0.90%) |
Dec 18, 2009 | 14.12 | 14.12 | 13.40 | 13.47 | 155,850 | -0.50(-3.55%) |
Dec 17, 2009 | 13.94 | 14.07 | 13.69 | 13.96 | 52,521 | -0.14(-0.99%) |
Dec 16, 2009 | 14.12 | 14.21 | 13.61 | 14.10 | 63,530 | +0.15(+1.07%) |
Dec 15, 2009 | 14.14 | 14.27 | 13.93 | 13.95 | 69,281 | -0.22(-1.58%) |
Dec 14, 2009 | 14.01 | 14.23 | 13.97 | 14.18 | 71,092 | +0.07(+0.53%) |
Dec 11, 2009 | 14.27 | 14.27 | 13.88 | 14.10 | 84,530 | -0.03(-0.20%) |
Dec 10, 2009 | 14.74 | 14.95 | 13.89 | 14.13 | 138,941 | -0.49(-3.32%) |
Dec 09, 2009 | 14.54 | 14.74 | 14.30 | 14.61 | 171,139 | +0.12(+0.84%) |
Dec 08, 2009 | 14.74 | 14.89 | 14.49 | 14.49 | 65,884 | -0.41(-2.76%) |
Dec 07, 2009 | 14.73 | 14.91 | 14.58 | 14.90 | 75,347 | +0.21(+1.46%) |
Dec 04, 2009 | 14.65 | 14.83 | 14.32 | 14.69 | 85,769 | +0.36(+2.48%) |
Dec 03, 2009 | 14.84 | 14.84 | 14.29 | 14.33 | 62,607 | -0.39(-2.66%) |
Dec 02, 2009 | 14.66 | 15.13 | 14.44 | 14.73 | 112,304 | +0.02(+0.13%) |
Dec 01, 2009 | 14.87 | 15.15 | 14.57 | 14.71 | 85,649 | +0.04(+0.25%) |
Nov 30, 2009 | 14.38 | 14.71 | 14.04 | 14.67 | 113,176 | +0.24(+1.68%) |
Nov 27, 2009 | 14.66 | 14.69 | 14.28 | 14.43 | 53,304 | -0.75(-4.93%) |
Nov 25, 2009 | 15.37 | 15.45 | 15.11 | 15.18 | 73,164 | -0.11(-0.73%) |
Nov 24, 2009 | 15.37 | 15.37 | 14.81 | 15.29 | 109,416 | -0.17(-1.09%) |
Nov 23, 2009 | 15.14 | 15.79 | 15.14 | 15.46 | 67,668 | +0.41(+2.73%) |
Nov 20, 2009 | 15.29 | 15.50 | 14.66 | 15.04 | 71,668 | -0.34(-2.19%) |
Nov 19, 2009 | 15.62 | 15.70 | 15.35 | 15.38 | 131,042 | -0.33(-2.08%) |
Nov 18, 2009 | 15.61 | 15.95 | 15.52 | 15.71 | 83,607 | +0.06(+0.36%) |
Nov 17, 2009 | 15.61 | 15.65 | 15.34 | 15.65 | 57,796 | -0.12(-0.77%) |
Nov 16, 2009 | 15.60 | 16.12 | 15.34 | 15.77 | 94,554 | +0.38(+2.49%) |
Nov 13, 2009 | 15.27 | 15.71 | 15.08 | 15.39 | 57,813 | +0.18(+1.17%) |
Nov 12, 2009 | 15.86 | 15.87 | 15.05 | 15.21 | 113,459 | -0.64(-4.01%) |
Nov 11, 2009 | 16.18 | 16.29 | 15.54 | 15.85 | 85,199 | -0.19(-1.16%) |
Nov 10, 2009 | 16.27 | 16.55 | 16.01 | 16.03 | 106,690 | -0.40(-2.44%) |
Nov 09, 2009 | 16.31 | 16.49 | 16.04 | 16.44 | 155,406 | +0.39(+2.45%) |
Nov 06, 2009 | 16.17 | 16.62 | 15.91 | 16.04 | 100,192 | -0.32(-1.94%) |
Nov 05, 2009 | 15.61 | 16.43 | 15.41 | 16.36 | 192,545 | +0.93(+6.06%) |
Nov 04, 2009 | 16.21 | 16.21 | 15.30 | 15.43 | 226,443 | -0.77(-4.73%) |
Nov 03, 2009 | 15.59 | 16.25 | 15.46 | 16.19 | 128,345 | +0.41(+2.61%) |
Nov 02, 2009 | 15.60 | 15.84 | 15.27 | 15.78 | 149,212 | +0.32(+2.05%) |
Oct 30, 2009 | 15.67 | 15.73 | 15.42 | 15.46 | 199,533 | -0.32(-2.01%) |
Oct 29, 2009 | 16.12 | 16.21 | 15.61 | 15.78 | 286,237 | -0.18(-1.11%) |
Oct 28, 2009 | 15.89 | 16.17 | 15.80 | 15.96 | 271,694 | +0.09(+0.59%) |
Oct 27, 2009 | 15.75 | 16.11 | 15.75 | 15.87 | 136,115 | -0.01(-0.06%) |
Oct 26, 2009 | 15.79 | 16.27 | 15.62 | 15.88 | 201,965 | +0.08(+0.53%) |
Oct 23, 2009 | 15.89 | 16.05 | 14.44 | 15.79 | 233,184 | +1.62(+11.40%) |
Oct 22, 2009 | 14.00 | 14.20 | 13.32 | 14.18 | 82,431 | +0.19(+1.34%) |
Oct 21, 2009 | 14.32 | 14.84 | 13.89 | 13.99 | 141,097 | -0.34(-2.35%) |
Oct 20, 2009 | 14.16 | 15.17 | 14.13 | 14.32 | 106,989 | -0.64(-4.31%) |
Oct 19, 2009 | 14.64 | 15.34 | 14.46 | 14.97 | 96,702 | +0.40(+2.76%) |
Oct 16, 2009 | 14.21 | 14.69 | 13.98 | 14.57 | 248,098 | +0.32(+2.23%) |
Oct 15, 2009 | 14.12 | 14.31 | 13.72 | 14.25 | 92,745 | -0.04(-0.26%) |
Oct 14, 2009 | 13.89 | 14.32 | 13.74 | 14.29 | 48,940 | +0.58(+4.23%) |
Oct 13, 2009 | 13.86 | 13.87 | 13.44 | 13.71 | 67,119 | -0.15(-1.08%) |
Oct 12, 2009 | 13.96 | 14.10 | 13.66 | 13.86 | 47,971 | -0.06(-0.40%) |
Oct 09, 2009 | 13.74 | 14.10 | 13.67 | 13.91 | 76,319 | +0.21(+1.50%) |
Oct 08, 2009 | 13.89 | 14.17 | 13.59 | 13.71 | 206,173 | -0.09(-0.68%) |
Oct 07, 2009 | 13.61 | 13.85 | 13.52 | 13.80 | 185,755 | +0.17(+1.23%) |
Oct 06, 2009 | 13.49 | 13.99 | 13.32 | 13.63 | 222,857 | +0.21(+1.53%) |
Oct 05, 2009 | 13.53 | 13.54 | 13.23 | 13.43 | 217,688 | -0.07(-0.48%) |
Oct 02, 2009 | 13.85 | 14.21 | 13.43 | 13.49 | 246,497 | -0.53(-3.80%) |
Oct 01, 2009 | 14.10 | 14.20 | 13.64 | 14.03 | 229,805 | -0.13(-0.92%) |
Sep 30, 2009 | 14.06 | 14.61 | 14.02 | 14.16 | 167,059 | -0.01(-0.07%) |
Sep 29, 2009 | 14.18 | 14.42 | 14.10 | 14.17 | 100,626 | -0.05(-0.33%) |
Sep 28, 2009 | 13.69 | 14.39 | 13.49 | 14.21 | 146,124 | +0.60(+4.39%) |
Sep 25, 2009 | 13.68 | 13.89 | 13.50 | 13.61 | 130,589 | -0.07(-0.48%) |
Sep 24, 2009 | 13.69 | 13.82 | 13.35 | 13.68 | 175,976 | +0.01(+0.07%) |
Sep 23, 2009 | 13.61 | 13.89 | 13.60 | 13.67 | 103,031 | +0.07(+0.48%) |
Sep 22, 2009 | 13.35 | 13.65 | 13.11 | 13.61 | 92,328 | +0.34(+2.54%) |
Sep 21, 2009 | 13.20 | 13.50 | 13.09 | 13.27 | 94,171 | -0.11(-0.84%) |
Sep 18, 2009 | 13.45 | 13.64 | 13.28 | 13.38 | 224,400 | -0.03(-0.21%) |
Sep 17, 2009 | 13.29 | 13.69 | 13.27 | 13.41 | 118,856 | +0.05(+0.35%) |
Sep 16, 2009 | 13.23 | 13.36 | 13.05 | 13.36 | 108,955 | +0.14(+1.06%) |
Sep 15, 2009 | 13.07 | 13.37 | 13.04 | 13.22 | 98,998 | +0.07(+0.57%) |
Sep 14, 2009 | 12.76 | 13.21 | 12.57 | 13.15 | 54,575 | +0.23(+1.81%) |
Sep 11, 2009 | 12.88 | 12.99 | 12.61 | 12.91 | 91,148 | +0.07(+0.51%) |
Sep 10, 2009 | 12.95 | 12.95 | 12.61 | 12.85 | 65,783 | -0.12(-0.94%) |
Sep 09, 2009 | 12.61 | 13.28 | 12.60 | 12.97 | 114,656 | +0.39(+3.12%) |
Sep 08, 2009 | 12.30 | 12.58 | 12.19 | 12.58 | 130,548 | +0.34(+2.75%) |
Sep 04, 2009 | 11.73 | 12.30 | 11.72 | 12.24 | 137,396 | +0.54(+4.63%) |
Sep 03, 2009 | 11.80 | 11.80 | 11.65 | 11.70 | 217,919 | +0.00(+0.00%) |
Sep 02, 2009 | 11.26 | 11.91 | 11.26 | 11.70 | 245,599 | +0.39(+3.47%) |
Sep 01, 2009 | 11.40 | 11.79 | 11.09 | 11.31 | 401,457 | -0.19(-1.63%) |
Aug 31, 2009 | 11.76 | 11.97 | 11.32 | 11.49 | 399,493 | -0.30(-2.54%) |
Aug 28, 2009 | 12.26 | 12.41 | 11.73 | 11.79 | 297,421 | -0.37(-3.07%) |
Aug 27, 2009 | 12.53 | 12.83 | 12.10 | 12.17 | 218,601 | -0.32(-2.54%) |
Aug 26, 2009 | 12.74 | 12.97 | 12.38 | 12.48 | 425,206 | -0.33(-2.55%) |
Aug 25, 2009 | 13.02 | 13.16 | 12.67 | 12.81 | 296,302 | -0.08(-0.65%) |
Aug 24, 2009 | 13.20 | 13.36 | 12.76 | 12.90 | 80,502 | -0.22(-1.71%) |
Aug 21, 2009 | 13.21 | 13.39 | 12.99 | 13.12 | 218,454 | +0.12(+0.93%) |
Aug 20, 2009 | 12.89 | 13.18 | 12.37 | 13.00 | 318,166 | +0.11(+0.87%) |
Aug 19, 2009 | 12.94 | 13.48 | 12.67 | 12.89 | 600,389 | -0.25(-1.92%) |
Aug 18, 2009 | 13.11 | 13.55 | 13.03 | 13.14 | 184,589 | +0.08(+0.64%) |
Aug 17, 2009 | 13.07 | 13.33 | 12.62 | 13.05 | 258,870 | -0.30(-2.24%) |
Aug 14, 2009 | 14.25 | 14.27 | 13.18 | 13.35 | 121,742 | -0.93(-6.54%) |
Aug 13, 2009 | 14.90 | 14.90 | 14.14 | 14.29 | 145,525 | -0.47(-3.17%) |
Aug 12, 2009 | 14.54 | 15.21 | 14.51 | 14.75 | 167,251 | +0.19(+1.28%) |
Aug 11, 2009 | 14.53 | 14.68 | 14.14 | 14.57 | 100,946 | -0.10(-0.70%) |
Aug 10, 2009 | 14.44 | 14.85 | 14.44 | 14.67 | 132,223 | +0.11(+0.77%) |
Aug 07, 2009 | 13.32 | 14.80 | 12.95 | 14.56 | 200,981 | +1.51(+11.60%) |
Aug 06, 2009 | 13.05 | 13.27 | 12.90 | 13.04 | 128,975 | +0.10(+0.79%) |
Aug 05, 2009 | 13.41 | 13.66 | 12.79 | 12.94 | 124,107 | -0.50(-3.69%) |
Aug 04, 2009 | 13.32 | 13.76 | 12.90 | 13.44 | 147,625 | -0.05(-0.35%) |
Aug 03, 2009 | 13.65 | 13.85 | 12.93 | 13.48 | 148,923 | -0.04(-0.28%) |
Jul 31, 2009 | 12.79 | 13.78 | 12.51 | 13.52 | 201,580 | +0.62(+4.78%) |
Jul 30, 2009 | 12.59 | 13.44 | 12.47 | 12.90 | 179,767 | +0.37(+2.98%) |
Jul 29, 2009 | 12.33 | 12.56 | 12.15 | 12.53 | 155,489 | +0.27(+2.21%) |
Jul 28, 2009 | 12.19 | 12.34 | 11.90 | 12.26 | 238,109 | +0.01(+0.08%) |
Jul 27, 2009 | 12.15 | 12.28 | 11.79 | 12.25 | 157,307 | +0.21(+1.71%) |
Jul 24, 2009 | 12.38 | 12.38 | 11.69 | 12.04 | 327,585 | -0.47(-3.73%) |
Jul 23, 2009 | 12.34 | 12.63 | 10.93 | 12.51 | 285,366 | -0.47(-3.60%) |
Jul 22, 2009 | 13.07 | 13.24 | 12.77 | 12.98 | 98,573 | -0.13(-1.00%) |
Jul 21, 2009 | 13.34 | 13.46 | 13.04 | 13.11 | 131,195 | -0.19(-1.41%) |
Jul 20, 2009 | 12.77 | 13.38 | 12.50 | 13.30 | 99,730 | +0.64(+5.10%) |
Jul 17, 2009 | 12.66 | 12.94 | 12.06 | 12.65 | 144,727 | +0.03(+0.22%) |
Jul 16, 2009 | 11.57 | 12.76 | 11.57 | 12.62 | 121,534 | +0.94(+8.08%) |
Jul 15, 2009 | 11.40 | 11.71 | 11.12 | 11.68 | 180,824 | +0.51(+4.60%) |
Jul 14, 2009 | 11.35 | 11.49 | 11.04 | 11.17 | 67,918 | -0.16(-1.40%) |
Jul 13, 2009 | 11.11 | 11.42 | 10.74 | 11.33 | 83,787 | +0.42(+3.86%) |
Jul 10, 2009 | 10.91 | 11.14 | 10.70 | 10.90 | 85,001 | -0.06(-0.51%) |
Jul 09, 2009 | 11.08 | 11.47 | 10.91 | 10.96 | 93,270 | -0.07(-0.59%) |
Jul 08, 2009 | 11.07 | 11.18 | 10.62 | 11.03 | 150,099 | +0.05(+0.43%) |
Jul 07, 2009 | 11.84 | 11.84 | 10.89 | 10.98 | 109,863 | -0.81(-6.89%) |
Jul 06, 2009 | 11.99 | 12.21 | 11.58 | 11.79 | 161,186 | -0.27(-2.25%) |
Jul 02, 2009 | 12.19 | 12.55 | 11.98 | 12.06 | 160,168 | -0.39(-3.15%) |