Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.90 | 13.18 | 12.66 | 12.96 | 114,440 | +0.06(+0.47%) |
May 27, 2010 | 12.82 | 12.99 | 12.45 | 12.90 | 170,226 | +0.40(+3.20%) |
May 26, 2010 | 12.58 | 13.03 | 12.32 | 12.50 | 149,903 | +0.02(+0.16%) |
May 25, 2010 | 12.30 | 12.57 | 12.19 | 12.48 | 116,748 | -0.14(-1.11%) |
May 24, 2010 | 12.32 | 12.83 | 12.21 | 12.62 | 142,740 | +0.24(+1.94%) |
May 21, 2010 | 12.18 | 12.47 | 11.93 | 12.38 | 375,291 | +0.11(+0.90%) |
May 20, 2010 | 12.56 | 12.92 | 12.26 | 12.27 | 274,709 | -0.88(-6.69%) |
May 19, 2010 | 13.27 | 13.53 | 12.96 | 13.15 | 55,068 | -0.20(-1.50%) |
May 18, 2010 | 13.68 | 13.96 | 13.19 | 13.35 | 52,187 | -0.14(-1.04%) |
May 17, 2010 | 13.62 | 13.66 | 12.96 | 13.49 | 64,897 | -0.07(-0.52%) |
May 14, 2010 | 14.03 | 14.03 | 13.38 | 13.56 | 65,576 | -0.57(-4.03%) |
May 13, 2010 | 14.10 | 14.46 | 13.98 | 14.13 | 73,094 | +0.03(+0.21%) |
May 12, 2010 | 13.99 | 14.37 | 13.97 | 14.10 | 164,687 | +0.10(+0.71%) |
May 11, 2010 | 13.97 | 14.17 | 13.57 | 14.00 | 56,485 | +0.21(+1.52%) |
May 10, 2010 | 13.27 | 13.80 | 13.12 | 13.79 | 124,321 | +0.93(+7.23%) |
May 07, 2010 | 13.35 | 13.51 | 12.59 | 12.86 | 221,734 | -0.50(-3.74%) |
May 06, 2010 | 13.49 | 13.93 | 13.02 | 13.36 | 249,633 | -0.33(-2.41%) |
May 05, 2010 | 13.60 | 13.90 | 13.35 | 13.69 | 205,759 | -0.18(-1.30%) |
May 04, 2010 | 13.94 | 13.95 | 13.59 | 13.87 | 80,489 | -0.32(-2.26%) |
May 03, 2010 | 14.57 | 14.77 | 14.18 | 14.19 | 210,437 | -0.19(-1.32%) |
Apr 30, 2010 | 14.69 | 14.81 | 14.23 | 14.38 | 154,880 | -0.27(-1.84%) |
Apr 29, 2010 | 14.36 | 14.68 | 14.36 | 14.65 | 94,708 | +0.38(+2.66%) |
Apr 28, 2010 | 14.44 | 14.65 | 14.25 | 14.27 | 125,993 | -0.15(-1.04%) |
Apr 27, 2010 | 14.20 | 14.59 | 14.16 | 14.42 | 188,962 | +0.17(+1.19%) |
Apr 26, 2010 | 14.18 | 14.39 | 14.10 | 14.25 | 127,536 | +0.08(+0.56%) |
Apr 23, 2010 | 14.17 | 14.36 | 14.07 | 14.17 | 99,414 | -0.03(-0.21%) |
Apr 22, 2010 | 14.00 | 14.35 | 13.85 | 14.20 | 198,986 | +0.03(+0.21%) |
Apr 21, 2010 | 13.72 | 14.39 | 13.66 | 14.17 | 325,135 | +0.44(+3.20%) |
Apr 20, 2010 | 13.47 | 13.73 | 13.36 | 13.73 | 246,592 | +0.28(+2.08%) |
Apr 19, 2010 | 12.93 | 13.48 | 12.81 | 13.45 | 419,382 | +0.40(+3.07%) |
Apr 16, 2010 | 13.23 | 13.39 | 12.90 | 13.05 | 830,854 | -0.44(-3.26%) |
Apr 15, 2010 | 13.05 | 13.79 | 12.96 | 13.49 | 1,760,492 | -1.54(-10.25%) |
Apr 14, 2010 | 14.98 | 15.44 | 14.93 | 15.03 | 531,128 | +0.14(+0.94%) |
Apr 13, 2010 | 14.59 | 14.90 | 14.40 | 14.89 | 121,599 | +0.34(+2.34%) |
Apr 12, 2010 | 14.13 | 14.64 | 14.00 | 14.55 | 110,030 | +0.50(+3.56%) |
Apr 09, 2010 | 13.87 | 14.11 | 13.58 | 14.05 | 66,614 | +0.24(+1.74%) |
Apr 08, 2010 | 13.58 | 13.92 | 13.38 | 13.81 | 61,322 | +0.13(+0.95%) |
Apr 07, 2010 | 14.03 | 14.08 | 13.61 | 13.68 | 164,329 | -0.46(-3.25%) |
Apr 06, 2010 | 13.78 | 14.36 | 13.67 | 14.14 | 66,317 | +0.29(+2.09%) |
Apr 05, 2010 | 13.61 | 13.86 | 13.51 | 13.85 | 43,289 | +0.33(+2.44%) |
Apr 01, 2010 | 13.78 | 13.52 | 13.52 | 13.52 | 57,100 | -0.17(-1.24%) |
Mar 31, 2010 | 13.49 | 13.80 | 13.43 | 13.69 | 103,853 | +0.10(+0.74%) |
Mar 30, 2010 | 13.49 | 13.65 | 13.19 | 13.59 | 95,677 | +0.19(+1.42%) |
Mar 29, 2010 | 13.08 | 13.47 | 13.06 | 13.40 | 142,425 | +0.40(+3.08%) |
Mar 26, 2010 | 13.04 | 13.08 | 12.83 | 13.00 | 87,772 | +0.30(+2.36%) |
Mar 25, 2010 | 13.02 | 13.05 | 12.70 | 12.70 | 60,496 | -0.19(-1.47%) |
Mar 24, 2010 | 13.05 | 13.12 | 12.84 | 12.89 | 71,776 | -0.20(-1.53%) |
Mar 23, 2010 | 13.07 | 13.19 | 12.76 | 13.09 | 88,992 | -0.01(-0.08%) |
Mar 22, 2010 | 12.77 | 13.15 | 12.71 | 13.10 | 42,126 | +0.19(+1.47%) |
Mar 19, 2010 | 13.08 | 13.08 | 12.61 | 12.91 | 69,137 | -0.09(-0.69%) |
Mar 18, 2010 | 13.20 | 13.20 | 12.84 | 13.00 | 87,089 | -0.16(-1.22%) |
Mar 17, 2010 | 13.00 | 13.21 | 13.00 | 13.16 | 47,627 | +0.15(+1.15%) |
Mar 16, 2010 | 13.09 | 13.09 | 12.78 | 13.01 | 47,072 | +0.06(+0.46%) |
Mar 15, 2010 | 12.95 | 13.06 | 12.87 | 12.95 | 46,261 | -0.07(-0.54%) |
Mar 12, 2010 | 12.91 | 13.05 | 12.80 | 13.02 | 38,170 | +0.22(+1.72%) |
Mar 11, 2010 | 12.81 | 12.92 | 12.60 | 12.80 | 54,944 | -0.08(-0.62%) |
Mar 10, 2010 | 12.99 | 13.24 | 12.81 | 12.88 | 92,843 | -0.07(-0.54%) |
Mar 09, 2010 | 13.20 | 13.29 | 12.80 | 12.95 | 57,392 | -0.26(-1.97%) |
Mar 08, 2010 | 13.16 | 13.30 | 12.99 | 13.21 | 48,566 | +0.09(+0.69%) |
Mar 05, 2010 | 13.06 | 13.31 | 13.06 | 13.12 | 119,491 | +0.10(+0.77%) |
Mar 04, 2010 | 13.00 | 13.05 | 12.78 | 13.02 | 93,330 | +0.05(+0.39%) |
Mar 03, 2010 | 12.77 | 13.00 | 12.77 | 12.97 | 126,413 | +0.28(+2.21%) |
Mar 02, 2010 | 12.14 | 12.71 | 12.14 | 12.69 | 126,764 | +0.46(+3.76%) |
Mar 01, 2010 | 12.02 | 12.49 | 11.86 | 12.23 | 111,131 | +0.32(+2.69%) |
Feb 26, 2010 | 12.13 | 12.13 | 11.71 | 11.91 | 72,139 | -0.21(-1.73%) |
Feb 25, 2010 | 11.69 | 12.31 | 11.69 | 12.12 | 53,218 | +0.25(+2.11%) |
Feb 24, 2010 | 11.66 | 11.93 | 11.64 | 11.87 | 44,394 | +0.21(+1.80%) |
Feb 23, 2010 | 12.16 | 12.16 | 11.60 | 11.66 | 161,746 | -0.49(-4.03%) |
Feb 22, 2010 | 12.28 | 12.50 | 12.13 | 12.15 | 69,118 | -0.05(-0.41%) |
Feb 19, 2010 | 12.44 | 12.56 | 12.07 | 12.20 | 75,831 | -0.25(-2.01%) |
Feb 18, 2010 | 12.49 | 12.57 | 12.20 | 12.45 | 95,915 | -0.09(-0.72%) |
Feb 17, 2010 | 12.67 | 12.67 | 12.15 | 12.54 | 84,425 | +0.24(+1.95%) |
Feb 16, 2010 | 11.97 | 12.32 | 11.91 | 12.30 | 119,228 | +0.40(+3.36%) |
Feb 12, 2010 | 12.02 | 11.90 | 11.90 | 11.90 | 88,600 | -0.26(-2.14%) |
Feb 11, 2010 | 11.80 | 12.25 | 11.80 | 12.16 | 274,945 | +0.39(+3.31%) |
Feb 10, 2010 | 11.22 | 12.00 | 11.22 | 11.77 | 216,485 | +0.48(+4.25%) |
Feb 09, 2010 | 11.35 | 11.40 | 11.18 | 11.29 | 74,447 | +0.10(+0.89%) |
Feb 08, 2010 | 11.41 | 11.63 | 11.17 | 11.19 | 84,785 | -0.20(-1.76%) |
Feb 05, 2010 | 10.92 | 11.50 | 10.70 | 11.39 | 198,865 | +0.44(+4.02%) |
Feb 04, 2010 | 10.97 | 11.07 | 10.72 | 10.95 | 131,451 | -0.13(-1.17%) |
Feb 03, 2010 | 11.10 | 11.43 | 11.03 | 11.08 | 47,498 | -0.10(-0.89%) |
Feb 02, 2010 | 11.05 | 11.25 | 10.96 | 11.18 | 69,050 | +0.12(+1.08%) |
Feb 01, 2010 | 11.06 | 11.32 | 10.77 | 11.06 | 140,850 | +0.04(+0.36%) |
Jan 29, 2010 | 11.06 | 11.10 | 10.56 | 11.02 | 240,528 | +0.04(+0.36%) |
Jan 28, 2010 | 11.40 | 11.44 | 10.79 | 10.98 | 159,090 | -0.39(-3.43%) |
Jan 27, 2010 | 11.37 | 11.40 | 11.12 | 11.37 | 57,551 | -0.01(-0.09%) |
Jan 26, 2010 | 11.77 | 11.90 | 11.37 | 11.38 | 119,662 | -0.47(-3.97%) |
Jan 25, 2010 | 11.81 | 12.00 | 11.75 | 11.85 | 84,428 | +0.11(+0.94%) |
Jan 22, 2010 | 12.13 | 12.15 | 11.67 | 11.74 | 98,806 | -0.44(-3.61%) |
Jan 21, 2010 | 12.78 | 12.84 | 12.16 | 12.18 | 101,294 | -0.54(-4.25%) |
Jan 20, 2010 | 12.93 | 13.05 | 12.57 | 12.72 | 133,706 | -0.35(-2.68%) |
Jan 19, 2010 | 12.90 | 13.15 | 12.80 | 13.07 | 94,516 | +0.17(+1.32%) |
Jan 15, 2010 | 13.09 | 12.90 | 12.90 | 12.90 | 149,700 | -0.14(-1.07%) |
Jan 14, 2010 | 12.97 | 13.14 | 12.90 | 13.04 | 109,554 | +0.07(+0.54%) |
Jan 13, 2010 | 13.08 | 13.08 | 12.68 | 12.97 | 85,232 | -0.08(-0.61%) |
Jan 12, 2010 | 13.00 | 13.14 | 12.78 | 13.05 | 133,084 | -0.03(-0.23%) |
Jan 11, 2010 | 13.03 | 13.19 | 13.00 | 13.08 | 120,816 | +0.06(+0.46%) |
Jan 08, 2010 | 12.87 | 13.05 | 12.54 | 13.02 | 154,393 | +0.14(+1.09%) |
Jan 07, 2010 | 12.88 | 12.88 | 12.76 | 12.88 | 226,849 | +0.05(+0.39%) |
Jan 06, 2010 | 12.64 | 13.05 | 12.61 | 12.83 | 247,572 | +0.11(+0.86%) |
Jan 05, 2010 | 12.24 | 12.73 | 12.02 | 12.72 | 294,657 | +0.42(+3.41%) |
Jan 04, 2010 | 11.63 | 12.47 | 11.51 | 12.30 | 394,974 | +0.76(+6.59%) |
Dec 31, 2009 | 11.44 | 11.54 | 11.54 | 11.54 | 184,700 | +0.08(+0.70%) |
Dec 30, 2009 | 11.50 | 11.54 | 11.25 | 11.46 | 170,628 | -0.08(-0.69%) |
Dec 29, 2009 | 11.64 | 11.66 | 11.47 | 11.54 | 72,302 | -0.06(-0.52%) |
Dec 28, 2009 | 11.85 | 11.92 | 11.40 | 11.60 | 127,524 | -0.26(-2.19%) |
Dec 24, 2009 | 11.23 | 11.86 | 11.15 | 11.86 | 174,379 | +0.64(+5.70%) |
Dec 23, 2009 | 11.35 | 11.44 | 11.19 | 11.22 | 68,929 | -0.07(-0.62%) |
Dec 22, 2009 | 10.95 | 11.48 | 10.90 | 11.29 | 343,778 | +0.32(+2.92%) |
Dec 21, 2009 | 10.82 | 11.03 | 10.80 | 10.97 | 343,498 | +0.17(+1.57%) |
Dec 18, 2009 | 10.99 | 10.99 | 10.77 | 10.80 | 359,643 | -0.04(-0.37%) |
Dec 17, 2009 | 10.93 | 11.00 | 10.72 | 10.84 | 173,169 | -0.16(-1.45%) |
Dec 16, 2009 | 11.11 | 11.36 | 10.93 | 11.00 | 180,482 | -0.02(-0.18%) |
Dec 15, 2009 | 11.00 | 11.20 | 10.91 | 11.02 | 320,232 | +0.02(+0.18%) |
Dec 14, 2009 | 10.95 | 11.11 | 10.80 | 11.00 | 337,148 | -0.01(-0.09%) |
Dec 11, 2009 | 11.49 | 11.70 | 10.70 | 11.01 | 488,898 | -0.50(-4.34%) |
Dec 10, 2009 | 12.16 | 12.25 | 11.43 | 11.51 | 850,577 | -0.39(-3.28%) |
Dec 09, 2009 | 11.60 | 11.95 | 11.50 | 11.90 | 178,736 | +0.34(+2.94%) |
Dec 08, 2009 | 11.98 | 12.00 | 11.25 | 11.56 | 371,111 | -0.68(-5.56%) |
Dec 07, 2009 | 12.15 | 12.30 | 11.91 | 12.24 | 203,072 | +0.03(+0.25%) |
Dec 04, 2009 | 11.99 | 12.30 | 11.83 | 12.21 | 199,706 | +0.36(+3.04%) |
Dec 03, 2009 | 11.52 | 11.91 | 11.50 | 11.85 | 299,497 | +0.34(+2.95%) |
Dec 02, 2009 | 11.55 | 11.76 | 11.26 | 11.51 | 109,461 | -0.12(-1.03%) |
Dec 01, 2009 | 11.37 | 11.71 | 11.28 | 11.63 | 158,155 | +0.40(+3.56%) |
Nov 30, 2009 | 11.17 | 11.31 | 10.98 | 11.23 | 168,457 | -0.05(-0.44%) |
Nov 27, 2009 | 10.97 | 11.35 | 10.71 | 11.28 | 68,372 | -0.12(-1.05%) |
Nov 25, 2009 | 11.45 | 11.67 | 11.21 | 11.40 | 574,598 | -0.06(-0.52%) |
Nov 24, 2009 | 11.50 | 11.50 | 11.10 | 11.46 | 128,956 | -0.03(-0.26%) |
Nov 23, 2009 | 11.49 | 11.73 | 11.32 | 11.49 | 132,114 | +0.19(+1.68%) |
Nov 20, 2009 | 11.20 | 11.35 | 11.15 | 11.30 | 101,691 | +0.10(+0.89%) |
Nov 19, 2009 | 11.13 | 11.37 | 11.13 | 11.20 | 299,168 | -0.06(-0.53%) |
Nov 18, 2009 | 10.97 | 11.38 | 10.88 | 11.26 | 399,297 | +0.28(+2.55%) |
Nov 17, 2009 | 11.05 | 11.10 | 10.86 | 10.98 | 207,158 | -0.09(-0.81%) |
Nov 16, 2009 | 10.98 | 11.47 | 10.88 | 11.07 | 120,273 | +0.22(+2.03%) |
Nov 13, 2009 | 10.53 | 10.90 | 10.45 | 10.85 | 101,502 | +0.33(+3.14%) |
Nov 12, 2009 | 10.67 | 10.90 | 10.46 | 10.52 | 122,770 | -0.23(-2.14%) |
Nov 11, 2009 | 10.89 | 10.94 | 10.50 | 10.75 | 87,891 | +0.02(+0.19%) |
Nov 10, 2009 | 10.83 | 10.89 | 10.30 | 10.73 | 165,535 | -0.13(-1.20%) |
Nov 09, 2009 | 10.61 | 10.90 | 10.51 | 10.86 | 138,538 | +0.36(+3.43%) |
Nov 06, 2009 | 10.71 | 10.71 | 10.40 | 10.50 | 202,097 | -0.31(-2.87%) |
Nov 05, 2009 | 10.71 | 11.03 | 10.69 | 10.81 | 241,519 | +0.24(+2.27%) |
Nov 04, 2009 | 10.84 | 10.89 | 10.52 | 10.57 | 152,021 | -0.18(-1.67%) |
Nov 03, 2009 | 10.25 | 10.81 | 9.970 | 10.75 | 465,361 | +0.44(+4.27%) |
Nov 02, 2009 | 10.83 | 10.90 | 9.810 | 10.31 | 336,530 | -0.42(-3.91%) |
Oct 30, 2009 | 11.19 | 11.28 | 10.38 | 10.73 | 242,273 | -0.58(-5.13%) |
Oct 29, 2009 | 11.17 | 11.58 | 11.08 | 11.31 | 117,537 | +0.29(+2.63%) |
Oct 28, 2009 | 11.48 | 11.73 | 10.96 | 11.02 | 217,810 | -0.44(-3.84%) |
Oct 27, 2009 | 12.30 | 12.61 | 11.43 | 11.46 | 296,829 | -0.79(-6.45%) |
Oct 26, 2009 | 12.50 | 12.97 | 12.19 | 12.25 | 196,270 | -0.28(-2.23%) |
Oct 23, 2009 | 12.58 | 13.07 | 12.50 | 12.53 | 99,214 | -0.39(-3.02%) |
Oct 22, 2009 | 12.98 | 13.09 | 12.56 | 12.92 | 96,950 | -0.03(-0.23%) |
Oct 21, 2009 | 12.80 | 13.15 | 12.70 | 12.95 | 294,954 | +0.13(+1.01%) |
Oct 20, 2009 | 12.75 | 12.97 | 12.61 | 12.82 | 114,097 | +0.13(+1.02%) |
Oct 19, 2009 | 12.64 | 12.94 | 12.50 | 12.69 | 97,280 | +0.05(+0.40%) |
Oct 16, 2009 | 12.37 | 12.65 | 12.28 | 12.64 | 163,068 | +0.20(+1.61%) |
Oct 15, 2009 | 12.36 | 12.51 | 12.23 | 12.44 | 122,218 | -0.04(-0.32%) |
Oct 14, 2009 | 12.28 | 12.54 | 12.20 | 12.48 | 115,951 | +0.41(+3.40%) |
Oct 13, 2009 | 11.97 | 12.20 | 11.72 | 12.07 | 57,517 | +0.05(+0.42%) |
Oct 12, 2009 | 12.20 | 12.25 | 11.82 | 12.02 | 116,469 | -0.16(-1.31%) |
Oct 09, 2009 | 12.30 | 12.43 | 12.08 | 12.18 | 96,721 | -0.14(-1.14%) |
Oct 08, 2009 | 12.49 | 12.55 | 12.29 | 12.32 | 207,013 | -0.08(-0.65%) |
Oct 07, 2009 | 12.27 | 12.49 | 12.13 | 12.40 | 132,621 | +0.01(+0.08%) |
Oct 06, 2009 | 11.95 | 12.41 | 11.91 | 12.39 | 163,571 | +0.47(+3.94%) |
Oct 05, 2009 | 11.54 | 11.97 | 11.40 | 11.92 | 132,967 | +0.48(+4.20%) |
Oct 02, 2009 | 11.65 | 11.98 | 11.43 | 11.44 | 135,923 | -0.29(-2.47%) |
Oct 01, 2009 | 12.42 | 12.42 | 11.70 | 11.73 | 172,649 | -0.79(-6.31%) |
Sep 30, 2009 | 12.16 | 12.75 | 12.07 | 12.52 | 507,106 | +0.39(+3.22%) |
Sep 29, 2009 | 11.80 | 12.20 | 11.73 | 12.13 | 413,769 | +0.34(+2.88%) |
Sep 28, 2009 | 12.23 | 12.43 | 11.69 | 11.79 | 347,008 | -0.35(-2.88%) |
Sep 25, 2009 | 11.97 | 12.29 | 11.90 | 12.14 | 92,486 | +0.17(+1.42%) |
Sep 24, 2009 | 12.57 | 12.65 | 11.92 | 11.97 | 199,658 | -0.58(-4.62%) |
Sep 23, 2009 | 12.92 | 12.96 | 12.50 | 12.55 | 216,103 | -0.39(-3.01%) |
Sep 22, 2009 | 13.00 | 13.05 | 12.82 | 12.94 | 110,969 | -0.04(-0.31%) |
Sep 21, 2009 | 12.91 | 13.10 | 12.85 | 12.98 | 142,595 | -0.02(-0.15%) |
Sep 18, 2009 | 13.08 | 13.10 | 12.81 | 13.00 | 171,009 | -0.03(-0.23%) |
Sep 17, 2009 | 12.85 | 13.05 | 12.66 | 13.03 | 321,648 | +0.18(+1.40%) |
Sep 16, 2009 | 13.05 | 13.28 | 12.83 | 12.85 | 225,367 | -0.18(-1.38%) |
Sep 15, 2009 | 13.19 | 13.44 | 13.01 | 13.03 | 199,759 | -0.16(-1.21%) |
Sep 14, 2009 | 13.09 | 13.37 | 12.91 | 13.19 | 180,013 | -0.05(-0.38%) |
Sep 11, 2009 | 13.23 | 13.52 | 13.15 | 13.24 | 249,297 | +0.14(+1.07%) |
Sep 10, 2009 | 13.60 | 13.60 | 13.01 | 13.10 | 473,222 | -0.42(-3.11%) |
Sep 09, 2009 | 14.03 | 14.49 | 13.50 | 13.52 | 1,271,563 | +0.93(+7.39%) |
Sep 08, 2009 | 11.91 | 12.76 | 11.91 | 12.59 | 267,908 | +0.78(+6.60%) |
Sep 04, 2009 | 11.90 | 12.03 | 11.63 | 11.81 | 195,781 | -0.08(-0.67%) |
Sep 03, 2009 | 12.00 | 12.33 | 11.70 | 11.89 | 92,941 | -0.03(-0.25%) |
Sep 02, 2009 | 11.72 | 12.23 | 11.64 | 11.92 | 100,150 | +0.22(+1.88%) |
Sep 01, 2009 | 12.03 | 12.26 | 11.65 | 11.70 | 172,343 | -0.35(-2.90%) |
Aug 31, 2009 | 12.35 | 12.40 | 12.00 | 12.05 | 126,351 | -0.48(-3.83%) |
Aug 28, 2009 | 12.77 | 12.90 | 12.45 | 12.53 | 98,209 | -0.13(-1.03%) |
Aug 27, 2009 | 13.10 | 13.30 | 12.50 | 12.66 | 91,612 | -0.38(-2.91%) |
Aug 26, 2009 | 13.35 | 13.46 | 12.88 | 13.04 | 102,759 | -0.40(-2.98%) |
Aug 25, 2009 | 13.38 | 13.50 | 13.21 | 13.44 | 99,656 | +0.10(+0.75%) |
Aug 24, 2009 | 13.10 | 13.48 | 12.93 | 13.34 | 144,847 | +0.22(+1.68%) |
Aug 21, 2009 | 12.87 | 13.15 | 12.65 | 13.12 | 156,439 | +0.44(+3.47%) |
Aug 20, 2009 | 12.31 | 12.90 | 12.31 | 12.68 | 144,494 | +0.38(+3.09%) |
Aug 19, 2009 | 12.22 | 12.54 | 11.97 | 12.30 | 142,752 | -0.05(-0.40%) |
Aug 18, 2009 | 12.61 | 12.69 | 12.31 | 12.35 | 146,914 | -0.14(-1.12%) |
Aug 17, 2009 | 12.55 | 12.86 | 12.20 | 12.49 | 201,753 | -0.63(-4.80%) |
Aug 14, 2009 | 13.12 | 13.38 | 12.73 | 13.12 | 321,033 | -0.06(-0.46%) |
Aug 13, 2009 | 12.09 | 13.25 | 11.90 | 13.18 | 445,588 | +1.13(+9.38%) |
Aug 12, 2009 | 11.85 | 12.46 | 11.80 | 12.05 | 247,505 | +0.18(+1.52%) |
Aug 11, 2009 | 11.69 | 11.95 | 11.56 | 11.87 | 111,191 | +0.05(+0.42%) |
Aug 10, 2009 | 12.04 | 12.19 | 11.40 | 11.82 | 203,905 | -0.40(-3.27%) |
Aug 07, 2009 | 12.18 | 12.50 | 11.85 | 12.22 | 135,407 | +0.18(+1.50%) |
Aug 06, 2009 | 12.37 | 12.45 | 11.83 | 12.04 | 148,151 | -0.30(-2.43%) |
Aug 05, 2009 | 12.79 | 12.86 | 12.07 | 12.34 | 179,675 | -0.32(-2.53%) |
Aug 04, 2009 | 12.60 | 12.90 | 12.49 | 12.66 | 215,406 | -0.07(-0.55%) |
Aug 03, 2009 | 12.52 | 12.83 | 12.48 | 12.73 | 204,267 | +0.30(+2.41%) |
Jul 31, 2009 | 12.08 | 12.47 | 11.96 | 12.43 | 154,522 | +0.26(+2.14%) |
Jul 30, 2009 | 11.99 | 12.40 | 11.68 | 12.17 | 121,203 | +0.29(+2.44%) |
Jul 29, 2009 | 12.25 | 12.32 | 11.66 | 11.88 | 180,662 | -0.37(-3.02%) |
Jul 28, 2009 | 12.09 | 12.28 | 11.82 | 12.25 | 168,964 | +0.01(+0.10%) |
Jul 27, 2009 | 12.01 | 12.31 | 11.86 | 12.24 | 265,430 | +0.18(+1.48%) |
Jul 24, 2009 | 11.45 | 12.10 | 11.26 | 12.06 | 273,175 | +0.54(+4.69%) |
Jul 23, 2009 | 11.55 | 11.83 | 11.44 | 11.52 | 599,692 | -0.03(-0.26%) |
Jul 22, 2009 | 11.78 | 12.01 | 11.29 | 11.55 | 393,776 | -0.43(-3.59%) |
Jul 21, 2009 | 12.52 | 12.86 | 11.49 | 11.98 | 548,172 | -0.38(-3.07%) |
Jul 20, 2009 | 12.31 | 12.87 | 12.20 | 12.36 | 194,917 | +0.16(+1.31%) |
Jul 17, 2009 | 12.22 | 12.40 | 12.06 | 12.20 | 163,062 | -0.02(-0.16%) |
Jul 16, 2009 | 12.33 | 12.45 | 11.95 | 12.22 | 177,426 | -0.22(-1.77%) |
Jul 15, 2009 | 11.81 | 12.73 | 11.81 | 12.44 | 270,570 | +0.84(+7.24%) |
Jul 14, 2009 | 11.10 | 11.76 | 11.10 | 11.60 | 191,416 | +0.44(+3.94%) |
Jul 13, 2009 | 10.72 | 11.61 | 10.56 | 11.16 | 377,713 | -0.23(-2.02%) |
Jul 10, 2009 | 11.33 | 11.80 | 11.18 | 11.39 | 124,443 | -0.05(-0.44%) |
Jul 09, 2009 | 11.01 | 11.63 | 10.85 | 11.44 | 248,105 | +0.56(+5.15%) |
Jul 08, 2009 | 11.06 | 11.16 | 10.64 | 10.88 | 175,247 | -0.16(-1.45%) |
Jul 07, 2009 | 11.74 | 11.74 | 11.02 | 11.04 | 194,946 | -0.66(-5.64%) |
Jul 06, 2009 | 12.22 | 12.22 | 11.48 | 11.70 | 338,959 | -0.78(-6.25%) |
Jul 02, 2009 | 12.83 | 13.09 | 12.28 | 12.48 | 205,002 | -0.65(-4.95%) |
Jul 01, 2009 | 13.02 | 13.30 | 12.55 | 13.13 | 278,132 | +0.44(+3.47%) |
Jun 30, 2009 | 12.18 | 12.73 | 12.07 | 12.69 | 276,837 | +0.58(+4.79%) |
Jun 29, 2009 | 12.05 | 12.67 | 12.03 | 12.11 | 196,852 | +0.06(+0.50%) |
Jun 26, 2009 | 11.87 | 12.09 | 11.70 | 12.05 | 1,139,356 | +0.20(+1.69%) |
Jun 25, 2009 | 11.97 | 12.10 | 11.45 | 11.85 | 339,136 | +0.31(+2.69%) |
Jun 24, 2009 | 11.67 | 11.95 | 11.47 | 11.54 | 193,297 | +0.12(+1.05%) |
Jun 23, 2009 | 11.61 | 12.20 | 11.20 | 11.42 | 251,175 | -0.20(-1.72%) |
Jun 22, 2009 | 12.31 | 12.47 | 11.46 | 11.62 | 469,528 | -0.92(-7.34%) |
Jun 19, 2009 | 12.86 | 13.66 | 12.48 | 12.54 | 384,003 | -0.17(-1.34%) |
Jun 18, 2009 | 12.22 | 12.75 | 12.00 | 12.71 | 244,976 | +0.60(+4.95%) |
Jun 17, 2009 | 12.81 | 12.81 | 11.93 | 12.11 | 306,616 | -0.77(-5.98%) |
Jun 16, 2009 | 13.40 | 13.55 | 12.63 | 12.88 | 342,023 | -0.53(-3.95%) |
Jun 15, 2009 | 13.70 | 13.71 | 13.14 | 13.41 | 238,566 | -0.48(-3.46%) |
Jun 12, 2009 | 13.93 | 13.93 | 13.62 | 13.89 | 230,275 | -0.23(-1.63%) |
Jun 11, 2009 | 14.33 | 14.33 | 13.61 | 14.12 | 463,583 | -0.21(-1.47%) |
Jun 10, 2009 | 14.89 | 14.97 | 14.13 | 14.33 | 530,965 | -0.52(-3.50%) |
Jun 09, 2009 | 14.00 | 15.40 | 13.40 | 14.85 | 1,489,829 | -0.19(-1.26%) |
Jun 08, 2009 | 15.11 | 16.25 | 14.85 | 15.04 | 691,321 | -1.39(-8.46%) |
Jun 05, 2009 | 16.38 | 17.00 | 16.31 | 16.43 | 651,152 | +0.37(+2.30%) |
Jun 04, 2009 | 14.00 | 16.50 | 13.77 | 16.06 | 1,016,982 | +2.08(+14.88%) |
Jun 03, 2009 | 14.54 | 14.76 | 13.50 | 13.98 | 518,192 | -0.82(-5.54%) |
Jun 02, 2009 | 13.66 | 15.55 | 13.37 | 14.80 | 888,305 | +0.94(+6.78%) |