Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.52 | 15.82 | 15.33 | 15.52 | 239,769 | -0.32(-2.04%) |
May 27, 2010 | 15.48 | 15.85 | 15.44 | 15.84 | 400,378 | +0.71(+4.71%) |
May 26, 2010 | 15.13 | 15.47 | 14.93 | 15.13 | 2,036 | +0.31(+2.07%) |
May 25, 2010 | 14.65 | 14.93 | 14.53 | 14.82 | 853,494 | -0.27(-1.80%) |
May 24, 2010 | 15.07 | 15.25 | 14.91 | 15.09 | 531,412 | -0.03(-0.22%) |
May 21, 2010 | 14.66 | 15.21 | 14.30 | 15.12 | 1,029,629 | +0.11(+0.71%) |
May 20, 2010 | 15.15 | 15.62 | 15.00 | 15.02 | 675,324 | -1.25(-7.66%) |
May 19, 2010 | 16.58 | 16.82 | 15.96 | 16.26 | 332,463 | -0.44(-2.62%) |
May 18, 2010 | 17.53 | 17.57 | 16.64 | 16.70 | 390,112 | -0.62(-3.57%) |
May 17, 2010 | 17.24 | 17.45 | 16.61 | 17.32 | 585,313 | +0.16(+0.91%) |
May 14, 2010 | 17.16 | 17.25 | 16.86 | 17.16 | 666,492 | -0.14(-0.81%) |
May 13, 2010 | 17.31 | 17.46 | 17.01 | 17.30 | 583,411 | -0.05(-0.29%) |
May 12, 2010 | 16.58 | 17.48 | 16.58 | 17.35 | 1,027,094 | +0.87(+5.25%) |
May 11, 2010 | 16.68 | 16.89 | 16.45 | 16.49 | 592,219 | +0.07(+0.45%) |
May 10, 2010 | 16.06 | 16.46 | 16.03 | 16.41 | 535,261 | +1.32(+8.75%) |
May 07, 2010 | 15.70 | 15.88 | 14.98 | 15.09 | 837,144 | -0.83(-5.18%) |
May 06, 2010 | 16.48 | 16.79 | 13.04 | 15.92 | 603,107 | -0.57(-3.45%) |
May 05, 2010 | 16.72 | 16.79 | 16.44 | 16.49 | 392,613 | -0.42(-2.49%) |
May 04, 2010 | 17.24 | 17.26 | 16.77 | 16.91 | 371,433 | -0.49(-2.80%) |
May 03, 2010 | 17.36 | 17.56 | 17.23 | 17.39 | 494,876 | +0.23(+1.35%) |
Apr 30, 2010 | 18.08 | 18.48 | 17.13 | 17.16 | 846,965 | +0.00(+0.00%) |
Apr 29, 2010 | 17.04 | 17.19 | 16.86 | 17.16 | 412,129 | +0.31(+1.81%) |
Apr 28, 2010 | 16.70 | 16.93 | 16.58 | 16.86 | 284,502 | +0.32(+1.95%) |
Apr 27, 2010 | 17.08 | 17.33 | 16.50 | 16.54 | 463,922 | -0.55(-3.24%) |
Apr 26, 2010 | 17.34 | 17.45 | 17.02 | 17.09 | 374,199 | -0.20(-1.15%) |
Apr 23, 2010 | 17.22 | 17.34 | 17.14 | 17.29 | 464,689 | +0.12(+0.72%) |
Apr 22, 2010 | 16.45 | 17.21 | 16.27 | 17.16 | 338,351 | +0.50(+3.02%) |
Apr 21, 2010 | 16.30 | 16.72 | 16.25 | 16.66 | 429,585 | -0.05(-0.30%) |
Apr 20, 2010 | 16.44 | 16.76 | 16.37 | 16.71 | 644,805 | +0.41(+2.53%) |
Apr 19, 2010 | 16.48 | 16.75 | 16.14 | 16.30 | 454,299 | -0.22(-1.35%) |
Apr 16, 2010 | 16.87 | 17.08 | 16.38 | 16.52 | 389,840 | -0.35(-2.10%) |
Apr 15, 2010 | 16.72 | 16.93 | 16.72 | 16.87 | 211,941 | +0.00(+0.00%) |
Apr 14, 2010 | 16.86 | 16.93 | 16.77 | 16.87 | 203,120 | +0.08(+0.49%) |
Apr 13, 2010 | 16.74 | 16.82 | 16.59 | 16.79 | 465,496 | +0.05(+0.30%) |
Apr 12, 2010 | 16.58 | 16.82 | 16.48 | 16.74 | 446,309 | +0.15(+0.89%) |
Apr 09, 2010 | 16.71 | 16.72 | 16.41 | 16.59 | 178,342 | -0.13(-0.79%) |
Apr 08, 2010 | 16.43 | 16.78 | 16.20 | 16.72 | 401,515 | +0.36(+2.22%) |
Apr 07, 2010 | 16.38 | 16.46 | 16.16 | 16.36 | 570,947 | -0.09(-0.55%) |
Apr 06, 2010 | 16.27 | 16.46 | 16.27 | 16.45 | 144,686 | +0.06(+0.35%) |
Apr 05, 2010 | 16.27 | 16.48 | 16.26 | 16.39 | 226,935 | +0.16(+0.97%) |
Apr 01, 2010 | 16.21 | 16.24 | 16.24 | 16.24 | 299,235 | +0.19(+1.18%) |
Mar 31, 2010 | 16.28 | 16.36 | 16.05 | 16.05 | 417,134 | -0.26(-1.62%) |
Mar 30, 2010 | 16.24 | 16.42 | 16.24 | 16.31 | 279,607 | +0.15(+0.92%) |
Mar 29, 2010 | 16.44 | 16.53 | 16.07 | 16.16 | 468,277 | -0.21(-1.31%) |
Mar 26, 2010 | 16.04 | 16.64 | 16.04 | 16.38 | 922,179 | +0.35(+2.21%) |
Mar 25, 2010 | 16.16 | 16.60 | 15.97 | 16.02 | 1,159,772 | -0.07(-0.41%) |
Mar 24, 2010 | 15.72 | 16.12 | 15.59 | 16.09 | 726,623 | +0.28(+1.77%) |
Mar 23, 2010 | 15.08 | 15.83 | 15.04 | 15.81 | 505,598 | +0.72(+4.76%) |
Mar 22, 2010 | 14.83 | 15.12 | 14.72 | 15.09 | 492,269 | +0.19(+1.27%) |
Mar 19, 2010 | 14.98 | 15.05 | 14.81 | 14.90 | 543,356 | +0.02(+0.11%) |
Mar 18, 2010 | 14.73 | 14.92 | 14.65 | 14.88 | 204,982 | +0.19(+1.29%) |
Mar 17, 2010 | 14.48 | 14.73 | 14.39 | 14.70 | 255,092 | +0.29(+2.00%) |
Mar 16, 2010 | 14.41 | 14.53 | 14.26 | 14.41 | 213,122 | -0.01(-0.06%) |
Mar 15, 2010 | 14.37 | 14.44 | 14.35 | 14.41 | 196,199 | -0.20(-1.35%) |
Mar 12, 2010 | 14.59 | 14.78 | 14.43 | 14.61 | 282,386 | +0.08(+0.57%) |
Mar 11, 2010 | 14.60 | 14.65 | 14.34 | 14.53 | 206,169 | -0.20(-1.34%) |
Mar 10, 2010 | 14.53 | 14.84 | 14.53 | 14.73 | 221,969 | +0.16(+1.08%) |
Mar 09, 2010 | 14.18 | 14.67 | 14.13 | 14.57 | 202,173 | +0.28(+1.96%) |
Mar 08, 2010 | 14.37 | 14.40 | 14.22 | 14.29 | 212,530 | -0.04(-0.29%) |
Mar 05, 2010 | 13.89 | 14.34 | 13.89 | 14.33 | 285,902 | +0.49(+3.52%) |
Mar 04, 2010 | 13.81 | 13.89 | 13.67 | 13.85 | 122,859 | +0.09(+0.66%) |
Mar 03, 2010 | 13.88 | 14.03 | 13.71 | 13.75 | 375,132 | -0.05(-0.36%) |
Mar 02, 2010 | 13.75 | 13.95 | 13.66 | 13.80 | 433,698 | +0.08(+0.60%) |
Mar 01, 2010 | 13.38 | 13.81 | 13.38 | 13.72 | 319,703 | +0.47(+3.55%) |
Feb 26, 2010 | 13.33 | 13.39 | 13.06 | 13.25 | 281,032 | -0.02(-0.19%) |
Feb 25, 2010 | 12.86 | 13.28 | 12.84 | 13.28 | 225,667 | +0.24(+1.84%) |
Feb 24, 2010 | 13.01 | 13.15 | 12.95 | 13.04 | 235,117 | +0.10(+0.77%) |
Feb 23, 2010 | 13.16 | 13.21 | 12.93 | 12.94 | 344,589 | -0.27(-2.05%) |
Feb 22, 2010 | 13.28 | 13.34 | 13.08 | 13.21 | 203,041 | -0.03(-0.25%) |
Feb 19, 2010 | 13.22 | 13.45 | 13.09 | 13.24 | 589,861 | -0.49(-3.59%) |
Feb 18, 2010 | 12.88 | 13.82 | 12.77 | 13.73 | 651,761 | +0.39(+2.95%) |
Feb 17, 2010 | 13.27 | 13.53 | 13.17 | 13.34 | 764,791 | +0.17(+1.31%) |
Feb 16, 2010 | 13.29 | 13.35 | 13.08 | 13.17 | 423,986 | +0.05(+0.38%) |
Feb 12, 2010 | 12.67 | 13.12 | 13.12 | 13.12 | 304,172 | +0.30(+2.30%) |
Feb 11, 2010 | 12.63 | 12.92 | 12.48 | 12.82 | 256,580 | +0.11(+0.90%) |
Feb 10, 2010 | 12.67 | 12.76 | 12.39 | 12.71 | 207,389 | -0.05(-0.39%) |
Feb 09, 2010 | 12.67 | 12.81 | 12.55 | 12.76 | 216,769 | +0.24(+1.90%) |
Feb 08, 2010 | 12.64 | 12.66 | 12.40 | 12.52 | 234,149 | -0.19(-1.49%) |
Feb 05, 2010 | 12.70 | 12.72 | 12.31 | 12.71 | 245,440 | -0.01(-0.06%) |
Feb 04, 2010 | 13.12 | 13.14 | 12.67 | 12.72 | 258,322 | -0.50(-3.79%) |
Feb 03, 2010 | 13.25 | 13.42 | 13.07 | 13.22 | 185,556 | -0.12(-0.86%) |
Feb 02, 2010 | 13.29 | 13.48 | 13.18 | 13.33 | 386,947 | +0.03(+0.25%) |
Feb 01, 2010 | 13.24 | 13.41 | 13.13 | 13.30 | 207,330 | +0.13(+1.00%) |
Jan 29, 2010 | 13.48 | 13.58 | 13.15 | 13.17 | 230,821 | -0.22(-1.66%) |
Jan 28, 2010 | 13.75 | 13.82 | 13.39 | 13.39 | 210,206 | -0.29(-2.10%) |
Jan 27, 2010 | 13.49 | 13.74 | 13.32 | 13.68 | 368,217 | +0.09(+0.66%) |
Jan 26, 2010 | 13.86 | 13.87 | 13.57 | 13.59 | 174,069 | -0.34(-2.42%) |
Jan 25, 2010 | 14.09 | 14.15 | 13.70 | 13.92 | 244,541 | -0.09(-0.64%) |
Jan 22, 2010 | 14.05 | 14.27 | 13.90 | 14.01 | 453,984 | -0.04(-0.29%) |
Jan 21, 2010 | 14.55 | 14.74 | 13.99 | 14.05 | 279,142 | -0.52(-3.55%) |
Jan 20, 2010 | 14.61 | 14.89 | 14.49 | 14.57 | 314,836 | -0.20(-1.33%) |
Jan 19, 2010 | 14.23 | 14.79 | 14.17 | 14.77 | 477,293 | +0.53(+3.69%) |
Jan 15, 2010 | 14.44 | 14.24 | 14.24 | 14.24 | 421,846 | -0.17(-1.20%) |
Jan 14, 2010 | 14.30 | 14.47 | 14.29 | 14.42 | 157,906 | +0.02(+0.17%) |
Jan 13, 2010 | 14.14 | 14.41 | 14.04 | 14.39 | 295,913 | +0.36(+2.57%) |
Jan 12, 2010 | 14.23 | 14.28 | 13.95 | 14.03 | 168,578 | -0.37(-2.57%) |
Jan 11, 2010 | 14.48 | 14.53 | 14.29 | 14.40 | 180,832 | +0.07(+0.52%) |
Jan 08, 2010 | 14.31 | 14.46 | 14.19 | 14.32 | 552,735 | -0.09(-0.63%) |
Jan 07, 2010 | 14.20 | 14.42 | 14.02 | 14.42 | 273,865 | +0.18(+1.27%) |
Jan 06, 2010 | 13.77 | 14.28 | 13.68 | 14.23 | 552,570 | +0.43(+3.09%) |
Jan 05, 2010 | 14.03 | 14.10 | 13.78 | 13.81 | 357,771 | -0.21(-1.46%) |
Jan 04, 2010 | 14.04 | 14.23 | 13.96 | 14.01 | 312,593 | +0.14(+1.01%) |
Dec 31, 2009 | 14.01 | 13.87 | 13.87 | 13.87 | 368,247 | -0.17(-1.23%) |
Dec 30, 2009 | 14.00 | 14.35 | 13.96 | 14.05 | 311,190 | -0.07(-0.52%) |
Dec 29, 2009 | 13.96 | 14.14 | 13.87 | 14.12 | 400,767 | +0.19(+1.36%) |
Dec 28, 2009 | 13.78 | 13.99 | 13.73 | 13.93 | 302,549 | +0.18(+1.31%) |
Dec 24, 2009 | 13.65 | 13.82 | 13.65 | 13.75 | 54,675 | +0.12(+0.90%) |
Dec 23, 2009 | 13.52 | 13.69 | 13.44 | 13.63 | 305,400 | +0.25(+1.84%) |
Dec 22, 2009 | 13.22 | 13.48 | 13.16 | 13.38 | 365,851 | +0.16(+1.18%) |
Dec 21, 2009 | 13.13 | 13.27 | 13.04 | 13.22 | 433,322 | +0.16(+1.19%) |
Dec 18, 2009 | 13.29 | 13.29 | 12.82 | 13.07 | 688,156 | -0.07(-0.56%) |
Dec 17, 2009 | 13.21 | 13.31 | 12.95 | 13.14 | 227,581 | -0.21(-1.54%) |
Dec 16, 2009 | 13.33 | 13.41 | 13.10 | 13.35 | 402,749 | +0.17(+1.31%) |
Dec 15, 2009 | 13.22 | 13.35 | 13.13 | 13.18 | 248,333 | -0.13(-0.99%) |
Dec 14, 2009 | 13.36 | 13.46 | 13.25 | 13.31 | 234,970 | +0.12(+0.93%) |
Dec 11, 2009 | 13.05 | 13.26 | 12.90 | 13.18 | 218,491 | +0.17(+1.32%) |
Dec 10, 2009 | 13.16 | 13.36 | 12.90 | 13.01 | 259,752 | -0.11(-0.88%) |
Dec 09, 2009 | 13.20 | 13.26 | 12.93 | 13.13 | 214,531 | -0.04(-0.31%) |
Dec 08, 2009 | 13.18 | 13.27 | 12.86 | 13.17 | 340,299 | -0.16(-1.17%) |
Dec 07, 2009 | 13.24 | 13.45 | 13.12 | 13.32 | 233,837 | +0.04(+0.31%) |
Dec 04, 2009 | 13.20 | 13.51 | 13.00 | 13.28 | 426,788 | +0.36(+2.80%) |
Dec 03, 2009 | 13.29 | 13.60 | 12.90 | 12.92 | 367,826 | -0.27(-2.05%) |
Dec 02, 2009 | 13.01 | 13.25 | 12.99 | 13.19 | 816,553 | +0.19(+1.45%) |
Dec 01, 2009 | 12.74 | 13.11 | 12.74 | 13.00 | 528,255 | +0.27(+2.13%) |
Nov 30, 2009 | 12.81 | 12.90 | 12.32 | 12.73 | 494,548 | -0.14(-1.08%) |
Nov 27, 2009 | 12.75 | 13.13 | 12.45 | 12.87 | 182,941 | -0.20(-1.51%) |
Nov 25, 2009 | 13.32 | 13.38 | 13.00 | 13.07 | 510,872 | -0.13(-0.99%) |
Nov 24, 2009 | 13.50 | 13.54 | 13.11 | 13.20 | 550,152 | -0.24(-1.77%) |
Nov 23, 2009 | 13.78 | 14.00 | 13.35 | 13.44 | 456,708 | -0.09(-0.67%) |
Nov 20, 2009 | 13.56 | 13.61 | 13.41 | 13.53 | 424,087 | -0.14(-1.02%) |
Nov 19, 2009 | 13.78 | 13.78 | 13.25 | 13.67 | 463,560 | -0.28(-2.00%) |
Nov 18, 2009 | 14.18 | 14.23 | 13.81 | 13.95 | 369,871 | -0.30(-2.08%) |
Nov 17, 2009 | 14.18 | 14.37 | 14.17 | 14.24 | 203,548 | -0.14(-0.97%) |
Nov 16, 2009 | 14.09 | 14.43 | 14.05 | 14.38 | 419,633 | +0.45(+3.24%) |
Nov 13, 2009 | 13.87 | 14.05 | 13.64 | 13.93 | 326,144 | +0.10(+0.71%) |
Nov 12, 2009 | 14.14 | 14.49 | 13.78 | 13.83 | 314,817 | -0.37(-2.60%) |
Nov 11, 2009 | 14.08 | 14.35 | 13.95 | 14.20 | 377,480 | +0.21(+1.53%) |
Nov 10, 2009 | 14.49 | 14.64 | 13.93 | 13.99 | 495,500 | -0.55(-3.78%) |
Nov 09, 2009 | 14.20 | 14.54 | 14.08 | 14.54 | 417,688 | +0.49(+3.51%) |
Nov 06, 2009 | 14.05 | 14.35 | 13.85 | 14.05 | 427,451 | -0.21(-1.50%) |
Nov 05, 2009 | 13.90 | 14.30 | 13.84 | 14.26 | 573,344 | +0.44(+3.15%) |
Nov 04, 2009 | 13.86 | 14.21 | 13.71 | 13.82 | 503,733 | +0.00(+0.00%) |
Nov 03, 2009 | 13.34 | 13.91 | 13.29 | 13.82 | 516,197 | +0.34(+2.56%) |
Nov 02, 2009 | 13.00 | 13.63 | 12.76 | 13.48 | 570,126 | +0.47(+3.60%) |
Oct 30, 2009 | 13.87 | 14.08 | 12.59 | 13.01 | 1,941,532 | -1.15(-8.12%) |
Oct 29, 2009 | 13.80 | 14.16 | 13.68 | 14.16 | 460,988 | +0.50(+3.67%) |
Oct 28, 2009 | 14.37 | 14.39 | 13.61 | 13.66 | 386,087 | -0.75(-5.19%) |
Oct 27, 2009 | 14.63 | 14.91 | 14.37 | 14.41 | 375,644 | -0.25(-1.68%) |
Oct 26, 2009 | 14.82 | 15.33 | 14.53 | 14.65 | 345,804 | -0.20(-1.33%) |
Oct 23, 2009 | 14.83 | 14.92 | 14.73 | 14.85 | 420,039 | -0.19(-1.26%) |
Oct 22, 2009 | 14.74 | 15.15 | 14.46 | 15.04 | 345,892 | +0.33(+2.23%) |
Oct 21, 2009 | 14.94 | 15.27 | 14.66 | 14.71 | 363,700 | -0.26(-1.75%) |
Oct 20, 2009 | 14.71 | 15.00 | 14.70 | 14.97 | 331,070 | -0.26(-1.72%) |
Oct 19, 2009 | 15.01 | 15.29 | 14.79 | 15.24 | 527,568 | +0.32(+2.15%) |
Oct 16, 2009 | 15.03 | 15.10 | 14.70 | 14.92 | 570,049 | -0.30(-1.94%) |
Oct 15, 2009 | 15.28 | 15.28 | 15.01 | 15.21 | 1,089,879 | -0.22(-1.44%) |
Oct 14, 2009 | 14.83 | 15.69 | 14.76 | 15.43 | 710,685 | +0.38(+2.51%) |
Oct 13, 2009 | 15.42 | 15.45 | 14.93 | 15.06 | 768,312 | -0.29(-1.87%) |
Oct 12, 2009 | 15.54 | 15.63 | 15.29 | 15.34 | 499,003 | -0.22(-1.42%) |
Oct 09, 2009 | 14.96 | 15.63 | 14.74 | 15.56 | 688,333 | +0.54(+3.61%) |
Oct 08, 2009 | 14.72 | 15.15 | 14.62 | 15.02 | 646,758 | +0.50(+3.45%) |
Oct 07, 2009 | 14.31 | 14.56 | 14.23 | 14.52 | 280,971 | +0.08(+0.57%) |
Oct 06, 2009 | 14.25 | 14.67 | 14.14 | 14.44 | 450,166 | +0.30(+2.09%) |
Oct 05, 2009 | 13.85 | 14.32 | 13.80 | 14.14 | 567,117 | +0.41(+2.99%) |
Oct 02, 2009 | 13.20 | 13.90 | 13.20 | 13.73 | 857,085 | +0.35(+2.64%) |
Oct 01, 2009 | 13.97 | 14.05 | 13.38 | 13.38 | 547,046 | -0.65(-4.62%) |
Sep 30, 2009 | 14.07 | 14.26 | 13.80 | 14.03 | 698,574 | +0.01(+0.06%) |
Sep 29, 2009 | 14.42 | 14.55 | 13.99 | 14.02 | 399,341 | -0.34(-2.34%) |
Sep 28, 2009 | 14.08 | 14.55 | 13.96 | 14.36 | 268,956 | +0.34(+2.40%) |
Sep 25, 2009 | 14.14 | 14.23 | 13.96 | 14.02 | 323,478 | -0.21(-1.44%) |
Sep 24, 2009 | 14.41 | 14.50 | 13.91 | 14.23 | 604,322 | -0.14(-0.97%) |
Sep 23, 2009 | 14.21 | 14.48 | 14.09 | 14.37 | 613,606 | +0.14(+0.98%) |
Sep 22, 2009 | 14.21 | 14.67 | 13.75 | 14.23 | 327,720 | +0.18(+1.29%) |
Sep 21, 2009 | 13.96 | 14.24 | 13.83 | 14.05 | 319,245 | -0.04(-0.29%) |
Sep 18, 2009 | 14.11 | 14.31 | 13.95 | 14.09 | 500,275 | -0.02(-0.12%) |
Sep 17, 2009 | 14.18 | 14.32 | 14.02 | 14.10 | 278,673 | +0.04(+0.29%) |
Sep 16, 2009 | 14.13 | 14.14 | 13.93 | 14.06 | 501,623 | +0.03(+0.23%) |
Sep 15, 2009 | 13.92 | 14.18 | 13.87 | 14.03 | 478,329 | +0.11(+0.83%) |
Sep 14, 2009 | 13.76 | 14.06 | 13.55 | 13.91 | 436,196 | -0.07(-0.53%) |
Sep 11, 2009 | 13.31 | 14.10 | 13.27 | 13.99 | 711,178 | +0.73(+5.51%) |
Sep 10, 2009 | 12.84 | 13.32 | 12.81 | 13.26 | 417,316 | +0.24(+1.83%) |
Sep 09, 2009 | 12.70 | 13.11 | 12.41 | 13.02 | 563,098 | +0.28(+2.19%) |
Sep 08, 2009 | 12.64 | 12.75 | 12.47 | 12.74 | 435,271 | +0.18(+1.44%) |
Sep 04, 2009 | 12.12 | 12.57 | 12.10 | 12.56 | 330,292 | +0.46(+3.80%) |
Sep 03, 2009 | 12.03 | 12.12 | 11.89 | 12.10 | 187,264 | +0.14(+1.17%) |
Sep 02, 2009 | 11.71 | 12.14 | 11.71 | 11.96 | 392,883 | +0.14(+1.18%) |
Sep 01, 2009 | 11.99 | 12.33 | 11.72 | 11.82 | 456,798 | -0.24(-1.97%) |
Aug 31, 2009 | 12.33 | 12.33 | 11.90 | 12.06 | 326,888 | -0.42(-3.36%) |
Aug 28, 2009 | 12.45 | 12.63 | 12.35 | 12.48 | 337,712 | +0.10(+0.80%) |
Aug 27, 2009 | 12.20 | 12.44 | 11.95 | 12.38 | 198,456 | +0.06(+0.47%) |
Aug 26, 2009 | 12.13 | 12.42 | 12.11 | 12.32 | 225,906 | +0.02(+0.20%) |
Aug 25, 2009 | 12.20 | 12.46 | 12.03 | 12.30 | 239,861 | +0.16(+1.28%) |
Aug 24, 2009 | 12.03 | 12.35 | 11.96 | 12.14 | 447,182 | +0.12(+1.02%) |
Aug 21, 2009 | 11.94 | 12.07 | 11.66 | 12.02 | 469,660 | +0.25(+2.09%) |
Aug 20, 2009 | 11.49 | 11.77 | 11.41 | 11.77 | 561,248 | +0.25(+2.14%) |
Aug 19, 2009 | 11.26 | 11.57 | 11.26 | 11.53 | 502,167 | -0.06(-0.50%) |
Aug 18, 2009 | 11.65 | 11.70 | 11.44 | 11.58 | 578,191 | -0.01(-0.08%) |
Aug 17, 2009 | 11.98 | 12.03 | 11.53 | 11.59 | 486,089 | -0.63(-5.17%) |
Aug 14, 2009 | 12.14 | 12.30 | 11.86 | 12.22 | 519,280 | +0.10(+0.81%) |
Aug 13, 2009 | 12.04 | 12.21 | 11.96 | 12.12 | 358,638 | +0.14(+1.16%) |
Aug 12, 2009 | 11.48 | 12.20 | 11.48 | 11.99 | 458,308 | +0.37(+3.18%) |
Aug 11, 2009 | 11.48 | 11.67 | 11.33 | 11.62 | 489,753 | +0.15(+1.29%) |
Aug 10, 2009 | 11.49 | 11.73 | 11.31 | 11.47 | 552,064 | -0.09(-0.78%) |
Aug 07, 2009 | 11.53 | 11.81 | 11.44 | 11.56 | 1,004,833 | +0.12(+1.08%) |
Aug 06, 2009 | 11.55 | 11.73 | 11.10 | 11.44 | 450,617 | -0.09(-0.78%) |
Aug 05, 2009 | 11.94 | 12.03 | 11.46 | 11.53 | 593,664 | -0.57(-4.68%) |
Aug 04, 2009 | 12.11 | 12.26 | 11.53 | 12.09 | 1,353,749 | -0.52(-4.10%) |
Aug 03, 2009 | 11.83 | 12.93 | 11.73 | 12.61 | 1,233,522 | +1.06(+9.17%) |
Jul 31, 2009 | 11.43 | 11.79 | 11.42 | 11.55 | 456,668 | +0.04(+0.36%) |
Jul 30, 2009 | 11.82 | 11.99 | 11.45 | 11.51 | 557,458 | -0.03(-0.29%) |
Jul 29, 2009 | 11.42 | 11.61 | 11.11 | 11.54 | 450,404 | -0.02(-0.21%) |
Jul 28, 2009 | 11.35 | 11.64 | 11.27 | 11.57 | 597,277 | +0.07(+0.64%) |
Jul 27, 2009 | 11.26 | 11.57 | 11.24 | 11.49 | 365,947 | +0.13(+1.16%) |
Jul 24, 2009 | 11.25 | 11.46 | 10.82 | 11.36 | 252,523 | +0.11(+0.95%) |
Jul 23, 2009 | 10.77 | 11.39 | 10.59 | 11.25 | 589,417 | +0.50(+4.66%) |
Jul 22, 2009 | 10.55 | 10.94 | 10.51 | 10.75 | 877,317 | +0.18(+1.71%) |
Jul 21, 2009 | 10.57 | 10.80 | 10.42 | 10.57 | 675,149 | +0.67(+6.80%) |
Jul 20, 2009 | 9.605 | 9.933 | 9.523 | 9.900 | 482,839 | +0.33(+3.43%) |
Jul 17, 2009 | 9.728 | 9.794 | 9.514 | 9.572 | 289,799 | -0.18(-1.85%) |
Jul 16, 2009 | 9.424 | 9.810 | 9.375 | 9.752 | 383,676 | +0.36(+3.85%) |
Jul 15, 2009 | 9.170 | 9.441 | 9.079 | 9.391 | 866,868 | +0.29(+3.16%) |
Jul 14, 2009 | 9.063 | 9.161 | 8.948 | 9.104 | 749,921 | +0.01(+0.09%) |
Jul 13, 2009 | 9.129 | 9.235 | 9.046 | 9.096 | 716,721 | +0.01(+0.09%) |
Jul 10, 2009 | 8.915 | 9.120 | 8.915 | 9.088 | 600,310 | +0.07(+0.82%) |
Jul 09, 2009 | 9.235 | 9.235 | 8.981 | 9.014 | 565,236 | -0.12(-1.35%) |
Jul 08, 2009 | 9.194 | 9.235 | 9.005 | 9.137 | 672,520 | -0.06(-0.63%) |
Jul 07, 2009 | 9.498 | 9.498 | 9.137 | 9.194 | 391,224 | -0.28(-2.95%) |
Jul 06, 2009 | 9.539 | 9.596 | 9.235 | 9.473 | 414,700 | -0.14(-1.45%) |
Jul 02, 2009 | 9.785 | 9.802 | 9.523 | 9.613 | 302,008 | -0.39(-3.94%) |
Jul 01, 2009 | 9.818 | 10.24 | 9.761 | 10.01 | 446,868 | +0.25(+2.52%) |
Jun 30, 2009 | 9.908 | 10.03 | 9.687 | 9.761 | 417,536 | -0.16(-1.65%) |
Jun 29, 2009 | 10.16 | 10.32 | 9.703 | 9.925 | 626,811 | -0.23(-2.26%) |
Jun 26, 2009 | 9.670 | 10.15 | 9.555 | 10.15 | 2,367,339 | +0.44(+4.56%) |
Jun 25, 2009 | 9.555 | 9.744 | 9.523 | 9.711 | 816,073 | +0.25(+2.69%) |
Jun 24, 2009 | 9.638 | 9.785 | 9.309 | 9.457 | 659,160 | -0.05(-0.52%) |
Jun 23, 2009 | 9.687 | 9.818 | 9.473 | 9.506 | 586,319 | -0.18(-1.86%) |
Jun 22, 2009 | 10.11 | 10.11 | 9.260 | 9.687 | 1,307,923 | -0.48(-4.76%) |
Jun 19, 2009 | 10.43 | 10.45 | 10.14 | 10.17 | 694,205 | -0.12(-1.12%) |
Jun 18, 2009 | 10.42 | 10.43 | 10.10 | 10.29 | 463,302 | -0.05(-0.48%) |
Jun 17, 2009 | 10.38 | 10.55 | 10.07 | 10.34 | 618,194 | -0.07(-0.71%) |
Jun 16, 2009 | 10.87 | 10.87 | 10.41 | 10.41 | 583,756 | -0.23(-2.16%) |
Jun 15, 2009 | 10.89 | 10.95 | 10.44 | 10.64 | 744,351 | -0.35(-3.21%) |
Jun 12, 2009 | 11.29 | 11.39 | 10.95 | 10.99 | 1,196,396 | -0.37(-3.25%) |
Jun 11, 2009 | 12.17 | 12.47 | 11.34 | 11.36 | 1,381,926 | -0.87(-7.11%) |
Jun 10, 2009 | 12.08 | 12.45 | 11.77 | 12.23 | 1,744,943 | -0.85(-6.52%) |
Jun 09, 2009 | 13.41 | 13.51 | 13.03 | 13.09 | 468,024 | -0.05(-0.37%) |
Jun 08, 2009 | 13.37 | 13.42 | 13.01 | 13.13 | 682,248 | -0.72(-5.21%) |
Jun 05, 2009 | 13.15 | 13.91 | 13.15 | 13.86 | 980,820 | +0.81(+6.23%) |
Jun 04, 2009 | 12.69 | 13.08 | 12.52 | 13.04 | 437,835 | +0.27(+2.12%) |
Jun 03, 2009 | 12.71 | 12.86 | 12.52 | 12.77 | 643,463 | -0.03(-0.26%) |
Jun 02, 2009 | 13.06 | 13.07 | 12.68 | 12.81 | 764,931 | -0.30(-2.32%) |