Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.82 | 17.88 | 17.70 | 17.74 | 2,050,305 | -0.04(-0.21%) |
Apr 29, 2010 | 17.67 | 17.85 | 17.63 | 17.78 | 1,512,373 | +0.24(+1.36%) |
Apr 28, 2010 | 17.44 | 17.55 | 17.32 | 17.54 | 1,782,984 | +0.27(+1.55%) |
Apr 27, 2010 | 17.41 | 17.65 | 17.13 | 17.27 | 2,129,855 | -0.23(-1.32%) |
Apr 26, 2010 | 17.32 | 17.60 | 17.27 | 17.50 | 1,282,063 | +0.13(+0.77%) |
Apr 23, 2010 | 17.38 | 17.51 | 17.21 | 17.37 | 845,758 | -0.04(-0.26%) |
Apr 22, 2010 | 16.85 | 17.44 | 16.80 | 17.41 | 1,521,896 | +0.43(+2.54%) |
Apr 21, 2010 | 16.94 | 17.12 | 16.93 | 16.98 | 1,038,760 | +0.01(+0.04%) |
Apr 20, 2010 | 16.84 | 17.02 | 16.80 | 16.97 | 669,452 | +0.18(+1.06%) |
Apr 19, 2010 | 16.79 | 16.91 | 16.63 | 16.80 | 1,478,927 | -0.02(-0.13%) |
Apr 16, 2010 | 16.81 | 17.10 | 16.81 | 16.82 | 1,444,672 | -0.07(-0.40%) |
Apr 15, 2010 | 16.82 | 16.92 | 16.72 | 16.88 | 1,490,276 | +0.01(+0.09%) |
Apr 14, 2010 | 16.33 | 16.88 | 16.33 | 16.87 | 2,206,100 | +0.57(+3.52%) |
Apr 13, 2010 | 16.30 | 16.38 | 16.17 | 16.30 | 906,611 | -0.06(-0.36%) |
Apr 12, 2010 | 16.28 | 16.39 | 16.11 | 16.36 | 1,356,184 | +0.07(+0.46%) |
Apr 09, 2010 | 15.89 | 16.29 | 15.84 | 16.28 | 1,289,003 | +0.39(+2.49%) |
Apr 08, 2010 | 15.80 | 15.91 | 15.72 | 15.89 | 1,260,678 | +0.01(+0.05%) |
Apr 07, 2010 | 15.87 | 15.95 | 15.78 | 15.88 | 1,531,500 | +0.03(+0.19%) |
Apr 06, 2010 | 15.77 | 15.92 | 15.70 | 15.85 | 1,658,483 | -0.01(-0.09%) |
Apr 05, 2010 | 15.89 | 15.95 | 15.77 | 15.86 | 1,271,597 | -0.02(-0.14%) |
Apr 01, 2010 | 15.95 | 15.89 | 15.89 | 15.89 | 1,080,229 | -0.04(-0.28%) |
Mar 31, 2010 | 16.06 | 16.10 | 15.90 | 15.93 | 1,354,684 | -0.18(-1.11%) |
Mar 30, 2010 | 16.11 | 16.26 | 16.03 | 16.11 | 935,292 | -0.07(-0.46%) |
Mar 29, 2010 | 16.00 | 16.44 | 15.98 | 16.18 | 1,245,570 | +0.26(+1.64%) |
Mar 26, 2010 | 16.06 | 16.15 | 15.89 | 15.92 | 733,451 | -0.13(-0.79%) |
Mar 25, 2010 | 16.17 | 16.31 | 16.04 | 16.05 | 856,140 | -0.05(-0.32%) |
Mar 24, 2010 | 16.13 | 16.22 | 16.04 | 16.10 | 798,873 | -0.10(-0.60%) |
Mar 23, 2010 | 16.51 | 16.58 | 16.15 | 16.20 | 2,185,501 | -0.29(-1.76%) |
Mar 22, 2010 | 16.33 | 16.51 | 16.30 | 16.49 | 795,827 | +0.13(+0.82%) |
Mar 19, 2010 | 16.69 | 16.81 | 16.36 | 16.36 | 1,588,441 | -0.18(-1.08%) |
Mar 18, 2010 | 16.59 | 16.69 | 16.50 | 16.53 | 1,111,032 | -0.07(-0.45%) |
Mar 17, 2010 | 16.47 | 16.64 | 16.43 | 16.61 | 900,986 | +0.16(+0.95%) |
Mar 16, 2010 | 16.44 | 16.53 | 16.39 | 16.45 | 787,964 | +0.01(+0.04%) |
Mar 15, 2010 | 16.40 | 16.47 | 16.33 | 16.44 | 1,048,267 | +0.01(+0.05%) |
Mar 12, 2010 | 16.45 | 16.46 | 16.28 | 16.44 | 1,178,533 | +0.04(+0.23%) |
Mar 11, 2010 | 16.32 | 16.42 | 16.19 | 16.40 | 886,655 | -0.10(-0.58%) |
Mar 10, 2010 | 16.27 | 16.56 | 16.25 | 16.50 | 1,407,573 | +0.19(+1.13%) |
Mar 09, 2010 | 15.82 | 16.42 | 15.82 | 16.31 | 1,556,359 | +0.44(+2.75%) |
Mar 08, 2010 | 16.05 | 16.07 | 15.84 | 15.87 | 1,695,104 | -0.19(-1.20%) |
Mar 05, 2010 | 15.85 | 16.10 | 15.76 | 16.07 | 2,822,423 | +0.25(+1.59%) |
Mar 04, 2010 | 15.75 | 15.84 | 15.71 | 15.82 | 1,277,215 | +0.06(+0.38%) |
Mar 03, 2010 | 15.83 | 15.87 | 15.63 | 15.76 | 1,435,792 | -0.10(-0.66%) |
Mar 02, 2010 | 15.85 | 15.94 | 15.79 | 15.86 | 985,262 | +0.01(+0.05%) |
Mar 01, 2010 | 15.63 | 15.88 | 15.60 | 15.85 | 1,168,326 | +0.27(+1.76%) |
Feb 26, 2010 | 15.50 | 15.61 | 15.38 | 15.58 | 1,214,376 | +0.02(+0.14%) |
Feb 25, 2010 | 15.50 | 15.60 | 15.38 | 15.56 | 1,930,773 | -0.05(-0.33%) |
Feb 24, 2010 | 15.86 | 15.86 | 15.57 | 15.61 | 1,316,895 | -0.24(-1.54%) |
Feb 23, 2010 | 15.93 | 16.01 | 15.77 | 15.85 | 962,688 | -0.14(-0.88%) |
Feb 22, 2010 | 16.10 | 16.10 | 15.94 | 15.99 | 1,340,580 | -0.04(-0.23%) |
Feb 19, 2010 | 16.07 | 16.12 | 15.96 | 16.03 | 1,202,352 | -0.10(-0.60%) |
Feb 18, 2010 | 16.12 | 16.15 | 16.01 | 16.13 | 1,259,638 | -0.04(-0.23%) |
Feb 17, 2010 | 16.00 | 16.17 | 15.92 | 16.16 | 915,341 | +0.14(+0.88%) |
Feb 16, 2010 | 15.85 | 16.04 | 15.77 | 16.02 | 691,711 | +0.16(+1.03%) |
Feb 12, 2010 | 15.42 | 15.86 | 15.86 | 15.86 | 1,420,408 | +0.36(+2.34%) |
Feb 11, 2010 | 15.59 | 15.67 | 15.46 | 15.50 | 989,642 | -0.08(-0.52%) |
Feb 10, 2010 | 15.59 | 15.69 | 15.54 | 15.58 | 1,289,197 | -0.01(-0.05%) |
Feb 09, 2010 | 15.96 | 16.03 | 15.53 | 15.59 | 2,039,701 | -0.25(-1.59%) |
Feb 08, 2010 | 15.90 | 16.02 | 15.77 | 15.84 | 2,189,148 | -0.08(-0.51%) |
Feb 05, 2010 | 16.26 | 16.27 | 15.72 | 15.92 | 2,347,838 | -0.40(-2.45%) |
Feb 04, 2010 | 16.69 | 17.23 | 16.28 | 16.32 | 3,409,333 | +0.05(+0.32%) |
Feb 03, 2010 | 16.27 | 16.48 | 16.15 | 16.27 | 1,134,443 | -0.01(-0.09%) |
Feb 02, 2010 | 16.17 | 16.34 | 16.09 | 16.28 | 767,174 | +0.21(+1.31%) |
Feb 01, 2010 | 16.13 | 16.27 | 16.00 | 16.07 | 707,254 | -0.01(-0.07%) |
Jan 29, 2010 | 16.30 | 16.39 | 16.06 | 16.08 | 907,689 | -0.21(-1.27%) |
Jan 28, 2010 | 16.32 | 16.36 | 16.12 | 16.29 | 683,534 | -0.06(-0.36%) |
Jan 27, 2010 | 16.24 | 16.35 | 16.08 | 16.35 | 729,204 | +0.11(+0.68%) |
Jan 26, 2010 | 16.28 | 16.38 | 16.21 | 16.24 | 533,435 | -0.10(-0.63%) |
Jan 25, 2010 | 16.43 | 16.43 | 16.27 | 16.34 | 454,368 | -0.05(-0.32%) |
Jan 22, 2010 | 16.46 | 16.69 | 16.39 | 16.39 | 661,489 | -0.07(-0.41%) |
Jan 21, 2010 | 16.68 | 16.78 | 16.40 | 16.46 | 714,427 | -0.25(-1.51%) |
Jan 20, 2010 | 16.68 | 16.78 | 16.40 | 16.71 | 850,518 | -0.10(-0.57%) |
Jan 19, 2010 | 16.64 | 16.85 | 16.55 | 16.81 | 948,541 | +0.22(+1.34%) |
Jan 15, 2010 | 17.03 | 16.59 | 16.59 | 16.59 | 777,800 | -0.42(-2.48%) |
Jan 14, 2010 | 16.78 | 17.09 | 16.73 | 17.01 | 717,445 | +0.14(+0.83%) |
Jan 13, 2010 | 16.70 | 16.90 | 16.66 | 16.87 | 413,890 | +0.16(+0.98%) |
Jan 12, 2010 | 16.83 | 16.83 | 16.59 | 16.70 | 648,306 | -0.16(-0.97%) |
Jan 11, 2010 | 16.88 | 16.99 | 16.68 | 16.87 | 757,832 | +0.05(+0.31%) |
Jan 08, 2010 | 16.59 | 16.88 | 16.59 | 16.82 | 481,769 | +0.13(+0.75%) |
Jan 07, 2010 | 16.66 | 16.74 | 16.47 | 16.69 | 563,605 | +0.07(+0.40%) |
Jan 06, 2010 | 16.65 | 16.77 | 16.53 | 16.62 | 499,725 | -0.11(-0.66%) |
Jan 05, 2010 | 16.83 | 16.86 | 16.62 | 16.73 | 672,919 | -0.07(-0.40%) |
Jan 04, 2010 | 16.82 | 16.95 | 16.73 | 16.80 | 834,514 | +0.10(+0.58%) |
Dec 31, 2009 | 16.84 | 16.70 | 16.70 | 16.70 | 487,020 | -0.13(-0.79%) |
Dec 30, 2009 | 16.85 | 16.96 | 16.79 | 16.84 | 298,162 | -0.01(-0.09%) |
Dec 29, 2009 | 17.04 | 17.07 | 16.85 | 16.85 | 526,981 | -0.13(-0.78%) |
Dec 28, 2009 | 17.05 | 17.12 | 16.93 | 16.99 | 421,306 | -0.02(-0.13%) |
Dec 24, 2009 | 16.90 | 17.03 | 16.89 | 17.01 | 139,535 | +0.10(+0.57%) |
Dec 23, 2009 | 16.90 | 17.00 | 16.78 | 16.91 | 590,732 | +0.08(+0.48%) |
Dec 22, 2009 | 16.67 | 16.83 | 16.62 | 16.83 | 984,449 | +0.20(+1.20%) |
Dec 21, 2009 | 16.79 | 16.96 | 16.57 | 16.63 | 686,956 | -0.05(-0.31%) |
Dec 18, 2009 | 16.39 | 16.69 | 16.34 | 16.68 | 1,722,019 | +0.35(+2.13%) |
Dec 17, 2009 | 16.53 | 16.61 | 16.29 | 16.33 | 1,029,001 | -0.37(-2.22%) |
Dec 16, 2009 | 16.73 | 16.80 | 16.57 | 16.70 | 876,256 | -0.03(-0.18%) |
Dec 15, 2009 | 16.70 | 16.78 | 16.64 | 16.73 | 931,507 | -0.08(-0.48%) |
Dec 14, 2009 | 16.91 | 16.98 | 16.49 | 16.82 | 1,505,732 | +0.01(+0.09%) |
Dec 11, 2009 | 16.92 | 17.04 | 16.75 | 16.80 | 672,121 | -0.19(-1.13%) |
Dec 10, 2009 | 16.95 | 17.07 | 16.87 | 16.99 | 446,086 | +0.13(+0.79%) |
Dec 09, 2009 | 16.76 | 16.90 | 16.63 | 16.86 | 748,152 | +0.04(+0.22%) |
Dec 08, 2009 | 17.00 | 17.01 | 16.71 | 16.82 | 1,017,575 | -0.16(-0.92%) |
Dec 07, 2009 | 17.00 | 17.10 | 16.84 | 16.98 | 649,991 | -0.02(-0.13%) |
Dec 04, 2009 | 16.87 | 17.02 | 16.77 | 17.00 | 856,800 | +0.33(+1.95%) |
Dec 03, 2009 | 16.86 | 16.97 | 16.67 | 16.67 | 899,150 | -0.11(-0.66%) |
Dec 02, 2009 | 16.44 | 16.87 | 16.41 | 16.79 | 1,072,379 | +0.38(+2.30%) |
Dec 01, 2009 | 16.32 | 16.50 | 16.24 | 16.41 | 1,008,538 | +0.13(+0.82%) |
Nov 30, 2009 | 16.21 | 16.30 | 15.87 | 16.27 | 1,077,314 | +0.01(+0.09%) |
Nov 27, 2009 | 16.42 | 16.49 | 16.22 | 16.26 | 332,622 | -0.50(-3.00%) |
Nov 25, 2009 | 16.78 | 16.84 | 16.71 | 16.76 | 349,795 | -0.04(-0.22%) |
Nov 24, 2009 | 16.90 | 16.96 | 16.67 | 16.80 | 752,446 | -0.05(-0.31%) |
Nov 23, 2009 | 16.59 | 16.93 | 16.59 | 16.85 | 712,754 | +0.37(+2.25%) |
Nov 20, 2009 | 16.43 | 16.56 | 16.33 | 16.48 | 935,216 | +0.05(+0.32%) |
Nov 19, 2009 | 16.60 | 17.19 | 16.34 | 16.43 | 1,367,058 | -0.22(-1.33%) |
Nov 18, 2009 | 16.86 | 16.88 | 16.62 | 16.65 | 1,151,343 | -0.29(-1.70%) |
Nov 17, 2009 | 16.93 | 17.11 | 16.76 | 16.94 | 1,270,255 | -0.04(-0.22%) |
Nov 16, 2009 | 16.67 | 17.10 | 16.50 | 16.98 | 1,184,932 | +0.44(+2.64%) |
Nov 13, 2009 | 16.39 | 16.64 | 16.33 | 16.54 | 635,704 | +0.16(+0.99%) |
Nov 12, 2009 | 16.54 | 16.81 | 16.36 | 16.38 | 1,215,126 | -0.13(-0.76%) |
Nov 11, 2009 | 16.92 | 16.93 | 16.32 | 16.50 | 1,585,488 | -0.38(-2.24%) |
Nov 10, 2009 | 16.92 | 17.08 | 16.80 | 16.88 | 1,488,804 | -0.16(-0.96%) |
Nov 09, 2009 | 16.69 | 17.05 | 16.66 | 17.04 | 1,073,628 | +0.35(+2.08%) |
Nov 06, 2009 | 16.30 | 16.73 | 16.22 | 16.70 | 1,252,672 | +0.32(+1.94%) |
Nov 05, 2009 | 16.17 | 16.42 | 16.07 | 16.38 | 1,192,371 | +0.36(+2.27%) |
Nov 04, 2009 | 16.13 | 16.33 | 15.99 | 16.02 | 1,136,920 | -0.11(-0.69%) |
Nov 03, 2009 | 15.55 | 16.20 | 15.39 | 16.13 | 2,040,998 | +0.70(+4.56%) |
Nov 02, 2009 | 15.45 | 15.69 | 15.28 | 15.42 | 1,390,780 | +0.01(+0.10%) |
Oct 30, 2009 | 15.56 | 15.65 | 15.23 | 15.41 | 1,450,484 | -0.21(-1.37%) |
Oct 29, 2009 | 15.66 | 15.68 | 15.45 | 15.62 | 1,222,303 | +0.09(+0.57%) |
Oct 28, 2009 | 15.68 | 15.94 | 15.52 | 15.53 | 1,303,384 | -0.21(-1.36%) |
Oct 27, 2009 | 15.83 | 16.04 | 15.71 | 15.75 | 1,167,641 | -0.09(-0.56%) |
Oct 26, 2009 | 15.82 | 16.19 | 15.71 | 15.84 | 1,358,097 | +0.03(+0.19%) |
Oct 23, 2009 | 15.64 | 15.85 | 15.59 | 15.81 | 1,229,057 | +0.03(+0.19%) |
Oct 22, 2009 | 15.87 | 15.96 | 15.63 | 15.78 | 906,102 | -0.13(-0.84%) |
Oct 21, 2009 | 16.17 | 16.57 | 15.89 | 15.91 | 1,986,363 | -0.24(-1.51%) |
Oct 20, 2009 | 16.05 | 16.19 | 16.04 | 16.16 | 951,173 | +0.13(+0.83%) |
Oct 19, 2009 | 15.99 | 16.16 | 15.86 | 16.02 | 1,109,767 | +0.08(+0.51%) |
Oct 16, 2009 | 15.90 | 16.07 | 15.82 | 15.94 | 1,316,252 | +0.00(+0.00%) |
Oct 15, 2009 | 15.62 | 15.94 | 15.57 | 15.94 | 1,751,871 | +0.23(+1.46%) |
Oct 14, 2009 | 15.38 | 15.73 | 15.38 | 15.71 | 1,388,901 | +0.41(+2.71%) |
Oct 13, 2009 | 15.34 | 15.34 | 15.17 | 15.30 | 934,534 | -0.04(-0.29%) |
Oct 12, 2009 | 15.26 | 15.34 | 15.16 | 15.34 | 777,364 | +0.17(+1.12%) |
Oct 09, 2009 | 15.07 | 15.20 | 15.02 | 15.17 | 1,287,059 | +0.04(+0.29%) |
Oct 08, 2009 | 15.02 | 15.15 | 14.91 | 15.13 | 1,553,292 | +0.11(+0.74%) |
Oct 07, 2009 | 15.03 | 15.12 | 14.85 | 15.02 | 1,617,760 | +0.00(+0.00%) |
Oct 06, 2009 | 15.00 | 15.05 | 14.83 | 15.02 | 1,709,191 | +0.10(+0.69%) |
Oct 05, 2009 | 14.68 | 14.94 | 14.66 | 14.91 | 840,213 | +0.23(+1.56%) |
Oct 02, 2009 | 14.73 | 14.91 | 14.65 | 14.68 | 1,244,462 | -0.11(-0.75%) |
Oct 01, 2009 | 14.88 | 14.93 | 14.76 | 14.79 | 1,917,778 | -0.09(-0.60%) |
Sep 30, 2009 | 15.19 | 15.19 | 14.72 | 14.88 | 2,318,929 | -0.33(-2.14%) |
Sep 29, 2009 | 15.08 | 15.34 | 15.02 | 15.21 | 995,957 | +0.21(+1.38%) |
Sep 28, 2009 | 14.99 | 15.09 | 14.91 | 15.00 | 936,405 | +0.03(+0.20%) |
Sep 25, 2009 | 15.16 | 15.28 | 14.88 | 14.97 | 1,119,312 | -0.25(-1.65%) |
Sep 24, 2009 | 15.23 | 15.30 | 14.99 | 15.22 | 1,137,712 | +0.00(+0.00%) |
Sep 23, 2009 | 15.20 | 15.47 | 15.13 | 15.22 | 1,474,125 | +0.01(+0.05%) |
Sep 22, 2009 | 15.20 | 15.29 | 15.08 | 15.22 | 899,565 | +0.04(+0.29%) |
Sep 21, 2009 | 14.90 | 15.19 | 14.74 | 15.17 | 2,457,927 | +0.19(+1.29%) |
Sep 18, 2009 | 15.66 | 15.71 | 14.93 | 14.98 | 2,887,906 | -0.65(-4.17%) |
Sep 17, 2009 | 15.64 | 15.83 | 15.60 | 15.63 | 2,145,786 | +0.01(+0.05%) |
Sep 16, 2009 | 15.73 | 15.82 | 15.53 | 15.62 | 2,717,536 | -0.13(-0.80%) |
Sep 15, 2009 | 15.80 | 15.85 | 15.66 | 15.75 | 1,401,566 | -0.09(-0.56%) |
Sep 14, 2009 | 15.86 | 15.89 | 15.65 | 15.84 | 2,001,448 | -0.12(-0.74%) |
Sep 11, 2009 | 15.97 | 16.06 | 15.77 | 15.96 | 1,467,238 | +0.03(+0.19%) |
Sep 10, 2009 | 16.08 | 16.08 | 15.83 | 15.93 | 1,725,899 | -0.22(-1.38%) |
Sep 09, 2009 | 15.87 | 16.18 | 15.82 | 16.15 | 1,441,508 | +0.23(+1.44%) |
Sep 08, 2009 | 15.92 | 15.92 | 15.73 | 15.92 | 1,590,620 | +0.02(+0.14%) |
Sep 04, 2009 | 15.73 | 15.92 | 15.63 | 15.90 | 1,217,107 | +0.15(+0.94%) |
Sep 03, 2009 | 15.59 | 15.75 | 15.47 | 15.75 | 1,539,547 | +0.24(+1.53%) |
Sep 02, 2009 | 15.37 | 15.62 | 15.26 | 15.51 | 1,801,553 | +0.14(+0.92%) |
Sep 01, 2009 | 15.39 | 15.73 | 15.30 | 15.37 | 2,148,625 | -0.04(-0.29%) |
Aug 31, 2009 | 15.17 | 15.42 | 14.97 | 15.42 | 1,640,196 | +0.16(+1.07%) |
Aug 28, 2009 | 15.30 | 15.42 | 15.17 | 15.25 | 1,223,017 | +0.01(+0.10%) |
Aug 27, 2009 | 15.03 | 15.25 | 14.82 | 15.24 | 1,570,963 | +0.27(+1.83%) |
Aug 26, 2009 | 15.20 | 15.32 | 14.92 | 14.96 | 1,687,106 | -0.30(-1.94%) |
Aug 25, 2009 | 15.25 | 15.34 | 15.11 | 15.26 | 1,959,960 | +0.10(+0.68%) |
Aug 24, 2009 | 15.16 | 15.25 | 15.06 | 15.16 | 1,718,529 | +0.02(+0.15%) |
Aug 21, 2009 | 15.01 | 15.21 | 14.82 | 15.13 | 1,496,890 | +0.17(+1.14%) |
Aug 20, 2009 | 14.93 | 14.96 | 14.85 | 14.96 | 1,189,986 | -0.01(-0.10%) |
Aug 19, 2009 | 14.89 | 15.10 | 14.73 | 14.98 | 1,257,147 | -0.04(-0.30%) |
Aug 18, 2009 | 14.92 | 15.18 | 14.92 | 15.02 | 1,570,568 | -0.14(-0.89%) |
Aug 17, 2009 | 14.91 | 15.22 | 14.84 | 15.16 | 1,872,553 | +0.13(+0.85%) |
Aug 14, 2009 | 14.62 | 15.06 | 14.62 | 15.03 | 1,495,661 | +0.35(+2.37%) |
Aug 13, 2009 | 14.65 | 14.76 | 14.54 | 14.68 | 1,019,313 | +0.14(+0.97%) |
Aug 12, 2009 | 14.26 | 14.76 | 14.26 | 14.54 | 1,857,891 | +0.36(+2.51%) |
Aug 11, 2009 | 13.59 | 14.40 | 13.59 | 14.19 | 1,840,989 | +0.65(+4.81%) |
Aug 10, 2009 | 13.14 | 13.56 | 13.03 | 13.53 | 1,271,910 | +0.33(+2.47%) |
Aug 07, 2009 | 12.75 | 13.49 | 12.74 | 13.21 | 2,050,683 | +0.52(+4.08%) |
Aug 06, 2009 | 12.98 | 13.01 | 12.64 | 12.69 | 1,190,294 | -0.21(-1.66%) |
Aug 05, 2009 | 12.94 | 12.98 | 12.74 | 12.91 | 665,387 | -0.05(-0.40%) |
Aug 04, 2009 | 12.87 | 12.96 | 12.76 | 12.96 | 932,720 | +0.07(+0.58%) |
Aug 03, 2009 | 12.95 | 12.95 | 12.71 | 12.88 | 1,182,546 | +0.10(+0.75%) |
Jul 31, 2009 | 12.91 | 13.01 | 12.76 | 12.79 | 886,765 | -0.13(-0.97%) |
Jul 30, 2009 | 13.04 | 13.08 | 12.88 | 12.91 | 725,403 | -0.01(-0.06%) |
Jul 29, 2009 | 12.99 | 13.11 | 12.88 | 12.92 | 570,356 | -0.19(-1.41%) |
Jul 28, 2009 | 12.91 | 13.12 | 12.80 | 13.11 | 890,000 | +0.16(+1.26%) |
Jul 27, 2009 | 12.85 | 13.02 | 12.68 | 12.94 | 1,177,582 | +0.17(+1.33%) |
Jul 24, 2009 | 12.56 | 12.77 | 12.55 | 12.77 | 367 | +0.07(+0.58%) |
Jul 23, 2009 | 12.42 | 12.84 | 12.37 | 12.70 | 1,388,342 | +0.32(+2.57%) |
Jul 22, 2009 | 12.39 | 12.59 | 12.34 | 12.38 | 876,174 | -0.04(-0.36%) |
Jul 21, 2009 | 12.25 | 12.42 | 12.14 | 12.42 | 679,516 | +0.18(+1.45%) |
Jul 20, 2009 | 12.25 | 12.31 | 12.08 | 12.25 | 645,902 | +0.02(+0.18%) |
Jul 17, 2009 | 12.19 | 12.30 | 12.02 | 12.22 | 723,511 | +0.04(+0.30%) |
Jul 16, 2009 | 11.89 | 12.19 | 11.88 | 12.19 | 1,115,953 | +0.24(+2.05%) |
Jul 15, 2009 | 11.95 | 12.00 | 11.83 | 11.94 | 1,397,584 | +0.13(+1.07%) |
Jul 14, 2009 | 11.86 | 11.91 | 11.69 | 11.82 | 751,033 | -0.04(-0.31%) |
Jul 13, 2009 | 11.48 | 11.85 | 11.47 | 11.85 | 1,508,242 | +0.40(+3.49%) |
Jul 10, 2009 | 11.58 | 11.62 | 11.43 | 11.45 | 1,227,446 | -0.14(-1.21%) |
Jul 09, 2009 | 11.81 | 11.86 | 11.55 | 11.60 | 869,031 | -0.12(-1.01%) |
Jul 08, 2009 | 11.72 | 11.85 | 11.57 | 11.71 | 1,098,442 | +0.01(+0.06%) |
Jul 07, 2009 | 12.02 | 12.08 | 11.70 | 11.71 | 989,815 | -0.39(-3.18%) |
Jul 06, 2009 | 12.05 | 12.14 | 11.79 | 12.09 | 1,195,891 | +0.02(+0.18%) |
Jul 02, 2009 | 12.29 | 12.36 | 12.07 | 12.07 | 995,479 | -0.36(-2.86%) |
Jul 01, 2009 | 12.32 | 12.65 | 12.31 | 12.42 | 1,174,577 | +0.15(+1.21%) |
Jun 30, 2009 | 12.26 | 12.28 | 12.07 | 12.28 | 1,588,944 | +0.00(+0.00%) |
Jun 29, 2009 | 12.25 | 12.30 | 11.99 | 12.28 | 1,625,091 | +0.07(+0.61%) |
Jun 26, 2009 | 12.08 | 12.36 | 11.90 | 12.20 | 2,680,455 | +0.18(+1.48%) |
Jun 25, 2009 | 12.04 | 12.07 | 11.88 | 12.02 | 1,126,875 | +0.02(+0.18%) |
Jun 24, 2009 | 11.88 | 12.02 | 11.66 | 12.00 | 2,206,739 | +0.16(+1.31%) |
Jun 23, 2009 | 11.97 | 11.97 | 11.77 | 11.85 | 1,216,547 | -0.11(-0.93%) |
Jun 22, 2009 | 12.25 | 12.27 | 11.95 | 11.96 | 1,221,601 | -0.39(-3.18%) |
Jun 19, 2009 | 12.43 | 12.60 | 12.25 | 12.35 | 1,310,374 | +0.07(+0.54%) |
Jun 18, 2009 | 12.24 | 12.36 | 11.98 | 12.28 | 1,831,154 | -0.01(-0.06%) |
Jun 17, 2009 | 12.17 | 12.44 | 12.14 | 12.29 | 1,351,219 | +0.12(+0.97%) |
Jun 16, 2009 | 12.39 | 12.45 | 12.13 | 12.17 | 1,146,165 | -0.21(-1.73%) |
Jun 15, 2009 | 12.68 | 12.68 | 12.12 | 12.39 | 1,478,979 | -0.33(-2.62%) |
Jun 12, 2009 | 12.71 | 12.75 | 12.54 | 12.72 | 816,388 | -0.07(-0.52%) |
Jun 11, 2009 | 12.85 | 12.94 | 12.68 | 12.79 | 1,348,834 | -0.10(-0.75%) |
Jun 10, 2009 | 12.96 | 12.96 | 12.68 | 12.88 | 1,124,853 | +0.02(+0.17%) |
Jun 09, 2009 | 13.19 | 13.19 | 12.66 | 12.86 | 1,938,586 | -0.26(-1.98%) |
Jun 08, 2009 | 12.91 | 13.18 | 12.82 | 13.12 | 1,165,280 | +0.02(+0.17%) |
Jun 05, 2009 | 13.18 | 13.27 | 12.99 | 13.10 | 1,239,228 | -0.02(-0.17%) |
Jun 04, 2009 | 13.11 | 13.22 | 12.93 | 13.12 | 1,539,651 | +0.06(+0.45%) |
Jun 03, 2009 | 12.99 | 13.31 | 12.92 | 13.06 | 1,916,523 | +0.00(+0.01%) |
Jun 02, 2009 | 12.93 | 13.22 | 12.85 | 13.06 | 1,840,080 | +0.15(+1.13%) |
Jun 01, 2009 | 12.39 | 12.98 | 12.36 | 12.91 | 1,839,779 | +0.65(+5.31%) |
May 29, 2009 | 12.59 | 12.64 | 12.17 | 12.26 | 2,605,103 | -0.23(-1.84%) |
May 28, 2009 | 12.94 | 13.05 | 12.37 | 12.49 | 2,481,207 | -0.28(-2.20%) |
May 27, 2009 | 13.06 | 13.11 | 12.76 | 12.77 | 1,571,157 | -0.30(-2.27%) |
May 26, 2009 | 12.80 | 13.14 | 12.62 | 13.07 | 1,606,594 | +0.19(+1.50%) |
May 22, 2009 | 12.88 | 13.04 | 12.79 | 12.88 | 891,509 | -0.01(-0.11%) |
May 21, 2009 | 12.88 | 13.06 | 12.76 | 12.89 | 1,396,650 | -0.15(-1.14%) |
May 20, 2009 | 13.10 | 13.35 | 13.03 | 13.04 | 995,651 | -0.01(-0.06%) |
May 19, 2009 | 13.22 | 13.33 | 13.02 | 13.05 | 1,258,855 | -0.27(-2.00%) |
May 18, 2009 | 13.09 | 13.33 | 12.77 | 13.31 | 2,847,988 | +0.27(+2.04%) |
May 15, 2009 | 12.99 | 13.14 | 12.81 | 13.05 | 1,577,635 | +0.03(+0.23%) |
May 14, 2009 | 13.08 | 13.08 | 12.88 | 13.02 | 2,653,186 | -0.06(-0.45%) |
May 13, 2009 | 12.76 | 13.22 | 12.76 | 13.08 | 2,740,456 | +0.11(+0.86%) |
May 12, 2009 | 13.26 | 13.28 | 12.48 | 12.96 | 3,078,031 | -0.17(-1.30%) |
May 11, 2009 | 14.25 | 14.29 | 13.03 | 13.14 | 3,768,590 | -1.41(-9.72%) |
May 08, 2009 | 14.11 | 14.55 | 14.00 | 14.55 | 1,746,109 | +0.55(+3.91%) |
May 07, 2009 | 14.19 | 14.25 | 13.91 | 14.00 | 1,992,455 | -0.13(-0.89%) |
May 06, 2009 | 14.08 | 14.21 | 13.71 | 14.13 | 2,116,167 | +0.16(+1.17%) |
May 05, 2009 | 13.79 | 14.02 | 13.69 | 13.96 | 1,389,902 | +0.14(+1.02%) |
May 04, 2009 | 14.33 | 14.39 | 13.59 | 13.82 | 2,453,873 | -0.32(-2.25%) |