Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.86 | 17.18 | 16.74 | 16.99 | 400,049 | +0.26(+1.57%) |
Apr 29, 2010 | 16.60 | 16.82 | 16.48 | 16.73 | 259,511 | +0.09(+0.54%) |
Apr 28, 2010 | 16.65 | 16.70 | 16.23 | 16.64 | 372,843 | -0.02(-0.12%) |
Apr 27, 2010 | 16.96 | 17.10 | 16.62 | 16.66 | 500,789 | -0.42(-2.47%) |
Apr 26, 2010 | 16.99 | 17.14 | 16.95 | 17.08 | 235,710 | +0.12(+0.73%) |
Apr 23, 2010 | 16.97 | 16.98 | 16.77 | 16.95 | 224,238 | -0.01(-0.08%) |
Apr 22, 2010 | 16.94 | 17.13 | 16.82 | 16.97 | 218,095 | -0.10(-0.57%) |
Apr 21, 2010 | 16.93 | 17.24 | 16.93 | 17.07 | 255,114 | +0.06(+0.33%) |
Apr 20, 2010 | 16.80 | 17.08 | 16.71 | 17.01 | 317,494 | +0.11(+0.65%) |
Apr 19, 2010 | 16.62 | 16.91 | 16.51 | 16.90 | 488,988 | +0.28(+1.70%) |
Apr 16, 2010 | 16.46 | 16.77 | 16.45 | 16.62 | 245,973 | +0.04(+0.25%) |
Apr 15, 2010 | 16.74 | 17.05 | 16.56 | 16.57 | 346,466 | -0.12(-0.70%) |
Apr 14, 2010 | 16.73 | 16.77 | 16.52 | 16.69 | 271,527 | +0.09(+0.54%) |
Apr 13, 2010 | 16.49 | 16.77 | 16.42 | 16.60 | 397,554 | +0.15(+0.88%) |
Apr 12, 2010 | 16.44 | 16.46 | 16.30 | 16.46 | 165,153 | +0.08(+0.51%) |
Apr 09, 2010 | 16.30 | 16.42 | 16.17 | 16.37 | 250,923 | -0.03(-0.17%) |
Apr 08, 2010 | 16.57 | 16.58 | 16.26 | 16.40 | 385,899 | -0.24(-1.41%) |
Apr 07, 2010 | 15.68 | 16.66 | 15.68 | 16.64 | 722,159 | +0.99(+6.32%) |
Apr 06, 2010 | 15.46 | 15.72 | 15.41 | 15.65 | 393,007 | +0.12(+0.76%) |
Apr 05, 2010 | 15.59 | 15.66 | 15.48 | 15.53 | 257,703 | -0.01(-0.04%) |
Apr 01, 2010 | 15.25 | 15.54 | 15.54 | 15.54 | 342,026 | +0.34(+2.23%) |
Mar 31, 2010 | 15.32 | 15.38 | 15.20 | 15.20 | 199,910 | -0.08(-0.54%) |
Mar 30, 2010 | 15.21 | 15.32 | 15.21 | 15.28 | 150,526 | +0.03(+0.23%) |
Mar 29, 2010 | 15.21 | 15.30 | 15.03 | 15.25 | 203,680 | +0.03(+0.18%) |
Mar 26, 2010 | 15.23 | 15.28 | 15.20 | 15.22 | 362,680 | -0.06(-0.36%) |
Mar 25, 2010 | 15.41 | 15.41 | 15.21 | 15.28 | 269,439 | -0.12(-0.76%) |
Mar 24, 2010 | 15.39 | 15.54 | 15.34 | 15.39 | 234,276 | +0.00(+0.00%) |
Mar 23, 2010 | 15.30 | 15.41 | 15.21 | 15.39 | 280,545 | +0.12(+0.81%) |
Mar 22, 2010 | 15.14 | 15.38 | 15.14 | 15.27 | 184,642 | +0.00(+0.00%) |
Mar 19, 2010 | 15.21 | 15.32 | 15.19 | 15.27 | 283,709 | +0.04(+0.27%) |
Mar 18, 2010 | 15.29 | 15.30 | 15.10 | 15.23 | 272,722 | -0.01(-0.09%) |
Mar 17, 2010 | 15.30 | 15.33 | 15.16 | 15.24 | 244,793 | -0.02(-0.14%) |
Mar 16, 2010 | 15.01 | 15.31 | 14.96 | 15.26 | 303,464 | +0.25(+1.66%) |
Mar 15, 2010 | 14.98 | 15.01 | 14.94 | 15.01 | 288,751 | +0.13(+0.87%) |
Mar 12, 2010 | 14.73 | 14.89 | 14.62 | 14.88 | 229,330 | +0.21(+1.40%) |
Mar 11, 2010 | 14.51 | 14.68 | 14.51 | 14.68 | 114,074 | +0.10(+0.66%) |
Mar 10, 2010 | 14.48 | 14.61 | 14.46 | 14.58 | 245,900 | +0.03(+0.24%) |
Mar 09, 2010 | 14.51 | 14.61 | 14.48 | 14.55 | 261,174 | -0.01(-0.09%) |
Mar 08, 2010 | 14.60 | 14.60 | 14.41 | 14.56 | 195,916 | +0.04(+0.28%) |
Mar 05, 2010 | 14.46 | 14.54 | 14.43 | 14.52 | 130,582 | +0.09(+0.62%) |
Mar 04, 2010 | 14.46 | 14.49 | 14.40 | 14.43 | 248,560 | -0.01(-0.05%) |
Mar 03, 2010 | 14.32 | 14.56 | 14.25 | 14.44 | 368,284 | +0.11(+0.77%) |
Mar 02, 2010 | 14.07 | 14.38 | 13.99 | 14.33 | 551,259 | +0.30(+2.14%) |
Mar 01, 2010 | 13.72 | 14.08 | 13.72 | 14.03 | 425,101 | +0.29(+2.09%) |
Feb 26, 2010 | 13.77 | 13.87 | 13.70 | 13.74 | 366,171 | -0.10(-0.69%) |
Feb 25, 2010 | 13.70 | 13.83 | 13.31 | 13.83 | 230,773 | +0.10(+0.70%) |
Feb 24, 2010 | 13.71 | 13.94 | 13.60 | 13.74 | 511,218 | +0.03(+0.25%) |
Feb 23, 2010 | 13.77 | 13.77 | 13.65 | 13.70 | 184,586 | -0.03(-0.25%) |
Feb 22, 2010 | 13.64 | 13.81 | 13.56 | 13.74 | 241,136 | +0.19(+1.42%) |
Feb 19, 2010 | 13.36 | 13.62 | 13.27 | 13.55 | 338,423 | +0.23(+1.75%) |
Feb 18, 2010 | 13.24 | 13.36 | 13.22 | 13.31 | 276,831 | +0.03(+0.21%) |
Feb 17, 2010 | 13.13 | 13.31 | 13.05 | 13.29 | 342,878 | +0.10(+0.73%) |
Feb 16, 2010 | 13.33 | 13.43 | 13.12 | 13.19 | 325,096 | -0.17(-1.28%) |
Feb 12, 2010 | 13.02 | 13.36 | 13.36 | 13.36 | 552,532 | +0.28(+2.15%) |
Feb 11, 2010 | 12.96 | 13.08 | 12.85 | 13.08 | 243,073 | +0.10(+0.79%) |
Feb 10, 2010 | 12.88 | 12.98 | 12.83 | 12.98 | 297,763 | +0.12(+0.91%) |
Feb 09, 2010 | 12.83 | 12.97 | 12.74 | 12.86 | 328,157 | +0.12(+0.91%) |
Feb 08, 2010 | 12.62 | 12.88 | 12.62 | 12.74 | 247,981 | +0.07(+0.54%) |
Feb 05, 2010 | 12.77 | 12.86 | 12.51 | 12.68 | 437,656 | -0.03(-0.22%) |
Feb 04, 2010 | 12.77 | 13.00 | 12.55 | 12.70 | 444,018 | -0.01(-0.11%) |
Feb 03, 2010 | 12.53 | 12.79 | 12.45 | 12.72 | 501,902 | +0.10(+0.76%) |
Feb 02, 2010 | 12.51 | 12.65 | 12.40 | 12.62 | 295,261 | +0.12(+0.96%) |
Feb 01, 2010 | 12.68 | 12.68 | 12.42 | 12.50 | 318,234 | -0.07(-0.57%) |
Jan 29, 2010 | 12.73 | 12.77 | 12.57 | 12.57 | 433,002 | +0.00(+0.00%) |
Jan 28, 2010 | 12.50 | 12.66 | 12.42 | 12.57 | 575,812 | +0.16(+1.27%) |
Jan 27, 2010 | 12.23 | 12.46 | 12.20 | 12.42 | 456,887 | +0.19(+1.51%) |
Jan 26, 2010 | 12.26 | 12.30 | 12.20 | 12.23 | 286,280 | -0.03(-0.22%) |
Jan 25, 2010 | 12.30 | 12.44 | 12.24 | 12.26 | 572,088 | -0.01(-0.11%) |
Jan 22, 2010 | 12.33 | 12.37 | 12.27 | 12.27 | 431,459 | +0.00(+0.00%) |
Jan 21, 2010 | 12.44 | 12.44 | 12.23 | 12.27 | 546,124 | -0.10(-0.78%) |
Jan 20, 2010 | 12.57 | 12.60 | 12.30 | 12.37 | 692,327 | -0.19(-1.47%) |
Jan 19, 2010 | 12.55 | 12.59 | 12.48 | 12.55 | 552,628 | +0.05(+0.38%) |
Jan 15, 2010 | 12.68 | 12.51 | 12.51 | 12.51 | 885,569 | -0.15(-1.19%) |
Jan 14, 2010 | 12.78 | 12.80 | 12.62 | 12.66 | 746,495 | -0.14(-1.07%) |
Jan 13, 2010 | 12.73 | 12.92 | 12.73 | 12.79 | 430,287 | +0.04(+0.32%) |
Jan 12, 2010 | 12.85 | 12.86 | 12.71 | 12.75 | 459,112 | -0.08(-0.59%) |
Jan 11, 2010 | 13.47 | 13.50 | 12.80 | 12.83 | 2,121,291 | -0.52(-3.90%) |
Jan 08, 2010 | 13.05 | 13.36 | 13.05 | 13.35 | 238,013 | +0.21(+1.62%) |
Jan 07, 2010 | 13.11 | 13.16 | 13.05 | 13.14 | 283,999 | +0.02(+0.16%) |
Jan 06, 2010 | 13.04 | 13.12 | 13.02 | 13.11 | 278,665 | +0.05(+0.42%) |
Jan 05, 2010 | 12.99 | 13.11 | 12.96 | 13.06 | 370,189 | +0.04(+0.32%) |
Jan 04, 2010 | 12.98 | 13.11 | 12.95 | 13.02 | 270,367 | +0.11(+0.85%) |
Dec 31, 2009 | 12.87 | 12.91 | 12.91 | 12.91 | 301,659 | -0.04(-0.32%) |
Dec 30, 2009 | 12.88 | 12.97 | 12.74 | 12.95 | 226,047 | +0.14(+1.07%) |
Dec 29, 2009 | 13.03 | 13.05 | 12.78 | 12.81 | 340,153 | -0.10(-0.74%) |
Dec 28, 2009 | 12.86 | 13.02 | 12.85 | 12.91 | 401,857 | +0.14(+1.07%) |
Dec 24, 2009 | 12.92 | 13.01 | 12.73 | 12.77 | 212,955 | -0.10(-0.80%) |
Dec 23, 2009 | 12.85 | 12.90 | 12.75 | 12.88 | 260,876 | +0.06(+0.48%) |
Dec 22, 2009 | 12.82 | 12.90 | 12.68 | 12.81 | 312,919 | +0.03(+0.27%) |
Dec 21, 2009 | 12.91 | 13.02 | 12.76 | 12.78 | 429,619 | +0.00(+0.00%) |
Dec 18, 2009 | 13.01 | 13.04 | 12.59 | 12.78 | 1,078,867 | -0.10(-0.80%) |
Dec 17, 2009 | 12.98 | 13.05 | 12.72 | 12.88 | 913,270 | -0.24(-1.83%) |
Dec 16, 2009 | 13.44 | 13.46 | 12.82 | 13.12 | 556,862 | -0.23(-1.74%) |
Dec 15, 2009 | 13.25 | 13.39 | 13.16 | 13.35 | 669,543 | +0.00(+0.00%) |
Dec 14, 2009 | 13.51 | 13.53 | 13.33 | 13.35 | 388,499 | -0.13(-0.97%) |
Dec 11, 2009 | 13.55 | 13.63 | 13.44 | 13.48 | 272,733 | +0.06(+0.46%) |
Dec 10, 2009 | 13.33 | 13.44 | 13.22 | 13.42 | 315,174 | +0.18(+1.40%) |
Dec 09, 2009 | 13.06 | 13.24 | 12.92 | 13.24 | 266,946 | +0.20(+1.52%) |
Dec 08, 2009 | 13.17 | 13.17 | 12.92 | 13.04 | 233,533 | -0.07(-0.52%) |
Dec 07, 2009 | 13.23 | 13.23 | 13.07 | 13.11 | 126,781 | +0.03(+0.26%) |
Dec 04, 2009 | 13.09 | 13.19 | 12.95 | 13.07 | 198,397 | +0.25(+1.98%) |
Dec 03, 2009 | 13.09 | 13.35 | 12.80 | 12.82 | 311,503 | -0.15(-1.16%) |
Dec 02, 2009 | 12.76 | 13.04 | 12.68 | 12.97 | 498,140 | +0.31(+2.43%) |
Dec 01, 2009 | 12.68 | 12.84 | 12.55 | 12.66 | 786,413 | +0.12(+0.98%) |
Nov 30, 2009 | 12.56 | 12.61 | 12.26 | 12.54 | 406,057 | +0.03(+0.27%) |
Nov 27, 2009 | 12.71 | 12.77 | 12.51 | 12.51 | 136,812 | -0.40(-3.08%) |
Nov 25, 2009 | 12.68 | 13.07 | 12.61 | 12.90 | 227,886 | +0.18(+1.40%) |
Nov 24, 2009 | 13.56 | 13.87 | 12.57 | 12.72 | 1,216,476 | -0.95(-6.92%) |
Nov 23, 2009 | 13.88 | 13.89 | 13.48 | 13.67 | 391,873 | -0.12(-0.89%) |
Nov 20, 2009 | 13.64 | 13.83 | 13.58 | 13.79 | 172,134 | +0.20(+1.46%) |
Nov 19, 2009 | 13.85 | 13.85 | 13.51 | 13.59 | 135,533 | -0.23(-1.64%) |
Nov 18, 2009 | 13.88 | 13.90 | 13.71 | 13.82 | 81,239 | -0.16(-1.18%) |
Nov 17, 2009 | 13.82 | 13.99 | 13.73 | 13.99 | 220,801 | +0.24(+1.74%) |
Nov 16, 2009 | 13.64 | 13.84 | 13.57 | 13.75 | 136,688 | +0.11(+0.80%) |
Nov 13, 2009 | 13.61 | 13.72 | 13.53 | 13.64 | 85,803 | +0.01(+0.05%) |
Nov 12, 2009 | 13.90 | 14.04 | 13.59 | 13.63 | 98,769 | -0.37(-2.64%) |
Nov 11, 2009 | 13.97 | 14.09 | 13.72 | 14.00 | 289,792 | +0.05(+0.34%) |
Nov 10, 2009 | 13.69 | 13.95 | 13.69 | 13.95 | 363,197 | +0.18(+1.34%) |
Nov 09, 2009 | 13.84 | 13.92 | 13.66 | 13.77 | 152,007 | -0.07(-0.50%) |
Nov 06, 2009 | 13.53 | 13.83 | 13.50 | 13.83 | 217,453 | +0.23(+1.71%) |
Nov 05, 2009 | 13.58 | 13.61 | 13.37 | 13.60 | 112,412 | +0.15(+1.12%) |
Nov 04, 2009 | 13.49 | 13.65 | 13.33 | 13.45 | 250,341 | +0.12(+0.93%) |
Nov 03, 2009 | 13.77 | 13.77 | 13.25 | 13.33 | 229,913 | -0.40(-2.90%) |
Nov 02, 2009 | 13.62 | 13.94 | 13.32 | 13.72 | 446,790 | +0.03(+0.25%) |
Oct 30, 2009 | 13.63 | 13.75 | 13.46 | 13.69 | 348,693 | -0.04(-0.30%) |
Oct 29, 2009 | 13.73 | 13.82 | 13.64 | 13.73 | 155,469 | +0.07(+0.50%) |
Oct 28, 2009 | 13.93 | 13.93 | 13.64 | 13.66 | 123,264 | -0.36(-2.54%) |
Oct 27, 2009 | 13.85 | 14.09 | 13.76 | 14.02 | 141,698 | +0.23(+1.64%) |
Oct 26, 2009 | 14.07 | 14.24 | 13.77 | 13.79 | 244,277 | -0.37(-2.61%) |
Oct 23, 2009 | 14.24 | 14.25 | 14.12 | 14.16 | 267,763 | -0.24(-1.66%) |
Oct 22, 2009 | 14.06 | 14.40 | 13.96 | 14.40 | 239,277 | +0.27(+1.94%) |
Oct 21, 2009 | 14.29 | 14.41 | 14.09 | 14.13 | 100,788 | -0.10(-0.72%) |
Oct 20, 2009 | 14.17 | 14.23 | 14.12 | 14.23 | 150,082 | +0.03(+0.24%) |
Oct 19, 2009 | 14.32 | 14.40 | 14.12 | 14.20 | 138,769 | -0.20(-1.38%) |
Oct 16, 2009 | 14.19 | 14.44 | 14.19 | 14.40 | 166,315 | +0.06(+0.43%) |
Oct 15, 2009 | 14.19 | 14.40 | 14.19 | 14.33 | 197,790 | +0.05(+0.34%) |
Oct 14, 2009 | 14.36 | 14.44 | 14.27 | 14.29 | 199,968 | -0.04(-0.29%) |
Oct 13, 2009 | 14.33 | 14.44 | 14.19 | 14.33 | 190,092 | -0.09(-0.62%) |
Oct 12, 2009 | 14.38 | 14.44 | 14.25 | 14.42 | 184,813 | +0.23(+1.64%) |
Oct 09, 2009 | 14.04 | 14.27 | 14.04 | 14.18 | 231,618 | +0.10(+0.73%) |
Oct 08, 2009 | 14.05 | 14.27 | 14.02 | 14.08 | 164,774 | +0.01(+0.05%) |
Oct 07, 2009 | 13.92 | 14.15 | 13.79 | 14.07 | 117,615 | +0.07(+0.49%) |
Oct 06, 2009 | 13.85 | 14.06 | 13.85 | 14.01 | 130,002 | +0.15(+1.09%) |
Oct 05, 2009 | 13.93 | 13.93 | 13.75 | 13.85 | 277,892 | +0.03(+0.25%) |
Oct 02, 2009 | 13.94 | 14.16 | 13.78 | 13.82 | 254,157 | -0.23(-1.61%) |
Oct 01, 2009 | 14.01 | 14.16 | 13.85 | 14.05 | 287,983 | +0.09(+0.64%) |
Sep 30, 2009 | 14.25 | 14.25 | 13.79 | 13.96 | 728,353 | -0.14(-0.97%) |
Sep 29, 2009 | 14.23 | 14.33 | 14.08 | 14.09 | 226,599 | -0.19(-1.34%) |
Sep 28, 2009 | 14.14 | 14.36 | 14.09 | 14.29 | 345,191 | +0.15(+1.07%) |
Sep 25, 2009 | 14.05 | 14.19 | 14.05 | 14.14 | 577,786 | -0.01(-0.05%) |
Sep 24, 2009 | 14.32 | 14.32 | 13.99 | 14.14 | 153,735 | -0.12(-0.82%) |
Sep 23, 2009 | 14.32 | 14.39 | 14.19 | 14.26 | 257,309 | -0.03(-0.24%) |
Sep 22, 2009 | 14.18 | 14.35 | 14.08 | 14.29 | 200,903 | +0.19(+1.31%) |
Sep 21, 2009 | 13.83 | 14.14 | 13.48 | 14.11 | 250,078 | +0.13(+0.93%) |
Sep 18, 2009 | 14.30 | 14.39 | 13.93 | 13.98 | 315,522 | -0.24(-1.69%) |
Sep 17, 2009 | 14.29 | 14.36 | 14.11 | 14.22 | 154,787 | -0.01(-0.10%) |
Sep 16, 2009 | 14.07 | 14.30 | 13.96 | 14.23 | 104,738 | +0.19(+1.32%) |
Sep 15, 2009 | 14.31 | 14.36 | 13.99 | 14.05 | 230,617 | -0.20(-1.39%) |
Sep 14, 2009 | 14.03 | 14.28 | 14.03 | 14.25 | 156,480 | -0.10(-0.72%) |
Sep 11, 2009 | 14.36 | 14.38 | 14.26 | 14.35 | 195,654 | -0.02(-0.14%) |
Sep 10, 2009 | 14.32 | 14.41 | 14.17 | 14.37 | 212,535 | +0.07(+0.48%) |
Sep 09, 2009 | 14.03 | 14.31 | 14.03 | 14.30 | 192,623 | +0.10(+0.72%) |
Sep 08, 2009 | 14.23 | 14.38 | 14.10 | 14.20 | 123,868 | +0.04(+0.29%) |
Sep 04, 2009 | 14.03 | 14.16 | 13.88 | 14.16 | 200,565 | +0.17(+1.22%) |
Sep 03, 2009 | 13.90 | 14.03 | 13.75 | 13.99 | 179,373 | +0.01(+0.10%) |
Sep 02, 2009 | 13.90 | 14.17 | 13.74 | 13.97 | 424,936 | +0.05(+0.39%) |
Sep 01, 2009 | 13.79 | 14.39 | 13.75 | 13.92 | 341,799 | +0.20(+1.45%) |
Aug 31, 2009 | 13.88 | 13.88 | 13.54 | 13.72 | 233,042 | -0.07(-0.50%) |
Aug 28, 2009 | 14.03 | 14.05 | 13.70 | 13.79 | 191,565 | -0.09(-0.64%) |
Aug 27, 2009 | 13.78 | 13.97 | 13.51 | 13.88 | 171,436 | +0.23(+1.71%) |
Aug 26, 2009 | 13.89 | 13.94 | 13.50 | 13.64 | 191,725 | -0.19(-1.34%) |
Aug 25, 2009 | 13.74 | 14.00 | 13.74 | 13.83 | 132,645 | +0.06(+0.45%) |
Aug 24, 2009 | 13.83 | 13.90 | 13.59 | 13.77 | 184,440 | +0.01(+0.05%) |
Aug 21, 2009 | 13.57 | 13.86 | 13.46 | 13.76 | 155,497 | +0.34(+2.50%) |
Aug 20, 2009 | 13.27 | 13.51 | 13.27 | 13.42 | 87,469 | +0.01(+0.10%) |
Aug 19, 2009 | 13.03 | 13.41 | 13.03 | 13.41 | 170,565 | +0.21(+1.56%) |
Aug 18, 2009 | 13.19 | 13.29 | 13.15 | 13.20 | 163,945 | -0.06(-0.46%) |
Aug 17, 2009 | 13.38 | 13.47 | 13.17 | 13.27 | 290,543 | -0.25(-1.88%) |
Aug 14, 2009 | 13.48 | 13.84 | 13.41 | 13.52 | 414,899 | +0.11(+0.82%) |
Aug 13, 2009 | 13.20 | 13.46 | 13.05 | 13.41 | 279,297 | +0.22(+1.66%) |
Aug 12, 2009 | 13.55 | 13.55 | 12.71 | 13.19 | 374,389 | +0.38(+3.00%) |
Aug 11, 2009 | 12.76 | 12.87 | 12.65 | 12.81 | 176,268 | -0.03(-0.21%) |
Aug 10, 2009 | 13.22 | 13.22 | 12.78 | 12.83 | 340,617 | -0.35(-2.65%) |
Aug 07, 2009 | 13.02 | 13.29 | 13.02 | 13.18 | 561,354 | +0.24(+1.85%) |
Aug 06, 2009 | 12.54 | 12.98 | 12.54 | 12.94 | 444,022 | +0.37(+2.94%) |
Aug 05, 2009 | 12.60 | 12.67 | 12.42 | 12.57 | 741,580 | +0.07(+0.55%) |
Aug 04, 2009 | 12.40 | 12.63 | 12.32 | 12.51 | 233,565 | +0.16(+1.28%) |
Aug 03, 2009 | 12.48 | 12.48 | 12.13 | 12.35 | 148,051 | -0.07(-0.55%) |
Jul 31, 2009 | 12.33 | 12.44 | 12.26 | 12.42 | 257,096 | +0.09(+0.72%) |
Jul 30, 2009 | 12.18 | 12.36 | 11.99 | 12.33 | 241,872 | +0.31(+2.57%) |
Jul 29, 2009 | 12.03 | 12.18 | 11.99 | 12.02 | 284,183 | +0.03(+0.23%) |
Jul 28, 2009 | 12.07 | 12.19 | 11.99 | 11.99 | 133,226 | -0.06(-0.51%) |
Jul 27, 2009 | 11.99 | 12.05 | 11.80 | 12.05 | 180,949 | +0.04(+0.34%) |
Jul 24, 2009 | 11.94 | 12.10 | 11.82 | 12.01 | 396 | +0.09(+0.75%) |
Jul 23, 2009 | 11.83 | 12.04 | 11.79 | 11.92 | 261,616 | +0.16(+1.34%) |
Jul 22, 2009 | 12.09 | 12.13 | 11.74 | 11.77 | 342,326 | -0.45(-3.65%) |
Jul 21, 2009 | 12.24 | 12.24 | 12.04 | 12.21 | 254,558 | +0.08(+0.68%) |
Jul 20, 2009 | 12.21 | 12.21 | 12.01 | 12.13 | 176,413 | +0.03(+0.23%) |
Jul 17, 2009 | 12.00 | 12.11 | 11.85 | 12.10 | 267,172 | +0.16(+1.38%) |
Jul 16, 2009 | 11.99 | 12.09 | 11.88 | 11.94 | 364,043 | -0.18(-1.47%) |
Jul 15, 2009 | 11.97 | 12.12 | 11.78 | 12.11 | 180,994 | +0.19(+1.61%) |
Jul 14, 2009 | 11.73 | 11.93 | 11.57 | 11.92 | 137,366 | +0.29(+2.47%) |
Jul 13, 2009 | 11.44 | 11.65 | 11.44 | 11.63 | 276,261 | +0.19(+1.62%) |
Jul 10, 2009 | 11.47 | 11.50 | 11.32 | 11.45 | 150,943 | +0.01(+0.06%) |
Jul 09, 2009 | 11.67 | 11.67 | 11.37 | 11.44 | 123,301 | -0.12(-1.07%) |
Jul 08, 2009 | 11.66 | 11.68 | 11.45 | 11.57 | 209,250 | -0.09(-0.76%) |
Jul 07, 2009 | 11.66 | 12.08 | 11.65 | 11.66 | 370,995 | -0.10(-0.87%) |
Jul 06, 2009 | 11.47 | 11.77 | 11.35 | 11.76 | 594,306 | +0.16(+1.42%) |
Jul 02, 2009 | 11.60 | 11.68 | 11.33 | 11.59 | 290,613 | -0.17(-1.46%) |
Jul 01, 2009 | 11.55 | 11.92 | 11.44 | 11.77 | 627,223 | +0.36(+3.18%) |
Jun 30, 2009 | 11.48 | 11.55 | 10.88 | 11.40 | 734,532 | -0.08(-0.72%) |
Jun 29, 2009 | 11.07 | 11.55 | 11.04 | 11.48 | 815,264 | +0.35(+3.14%) |
Jun 26, 2009 | 11.17 | 11.20 | 10.96 | 11.13 | 1,678,357 | -0.02(-0.18%) |
Jun 25, 2009 | 11.10 | 11.21 | 11.05 | 11.16 | 523,180 | -0.03(-0.25%) |
Jun 24, 2009 | 11.48 | 11.49 | 11.16 | 11.18 | 732,845 | -0.25(-2.22%) |
Jun 23, 2009 | 11.70 | 11.85 | 11.44 | 11.44 | 655,286 | -0.17(-1.48%) |
Jun 22, 2009 | 11.69 | 11.78 | 11.61 | 11.61 | 280,635 | -0.25(-2.08%) |
Jun 19, 2009 | 11.85 | 11.94 | 11.73 | 11.85 | 353,886 | +0.14(+1.17%) |
Jun 18, 2009 | 11.82 | 11.94 | 11.59 | 11.72 | 452,504 | -0.08(-0.64%) |
Jun 17, 2009 | 11.25 | 11.85 | 11.25 | 11.79 | 269,474 | +0.49(+4.37%) |
Jun 16, 2009 | 11.51 | 11.58 | 11.28 | 11.30 | 304,780 | -0.12(-1.08%) |
Jun 15, 2009 | 11.73 | 11.73 | 11.26 | 11.42 | 193,668 | -0.27(-2.29%) |
Jun 12, 2009 | 11.66 | 11.72 | 11.49 | 11.69 | 191,173 | -0.15(-1.27%) |
Jun 11, 2009 | 11.85 | 12.03 | 11.74 | 11.84 | 251,047 | +0.01(+0.06%) |
Jun 10, 2009 | 11.78 | 11.85 | 11.58 | 11.83 | 226,039 | +0.24(+2.07%) |
Jun 09, 2009 | 11.82 | 11.87 | 11.55 | 11.59 | 252,626 | -0.25(-2.14%) |
Jun 08, 2009 | 11.79 | 11.90 | 11.67 | 11.85 | 326,229 | -0.09(-0.75%) |
Jun 05, 2009 | 11.95 | 11.98 | 11.61 | 11.94 | 242,307 | +0.16(+1.40%) |
Jun 04, 2009 | 11.88 | 11.94 | 11.43 | 11.77 | 343,186 | +0.03(+0.29%) |
Jun 03, 2009 | 12.35 | 12.45 | 11.61 | 11.74 | 439,207 | -0.66(-5.35%) |
Jun 02, 2009 | 12.18 | 12.40 | 12.09 | 12.40 | 421,986 | +0.02(+0.15%) |
Jun 01, 2009 | 11.94 | 12.42 | 11.87 | 12.38 | 221,662 | +0.62(+5.30%) |
May 29, 2009 | 11.66 | 11.76 | 11.44 | 11.76 | 394,112 | +0.26(+2.26%) |
May 28, 2009 | 11.96 | 12.03 | 11.47 | 11.50 | 199,253 | -0.32(-2.72%) |
May 27, 2009 | 12.09 | 12.09 | 11.77 | 11.82 | 326,539 | -0.21(-1.71%) |
May 26, 2009 | 11.61 | 12.09 | 11.55 | 12.03 | 357,422 | +0.47(+4.03%) |
May 22, 2009 | 11.62 | 11.89 | 11.50 | 11.56 | 257,504 | +0.08(+0.66%) |
May 21, 2009 | 12.06 | 12.06 | 11.42 | 11.48 | 469,192 | -0.48(-4.01%) |
May 20, 2009 | 12.15 | 12.29 | 11.95 | 11.96 | 356,952 | -0.18(-1.47%) |
May 19, 2009 | 11.48 | 12.18 | 11.44 | 12.14 | 352,867 | +0.59(+5.10%) |
May 18, 2009 | 11.58 | 11.58 | 11.20 | 11.55 | 402,025 | +0.31(+2.74%) |
May 15, 2009 | 11.14 | 11.30 | 10.96 | 11.24 | 586,167 | -0.02(-0.18%) |
May 14, 2009 | 11.39 | 11.69 | 11.22 | 11.26 | 441,207 | -0.18(-1.56%) |
May 13, 2009 | 11.31 | 11.58 | 11.31 | 11.44 | 304,641 | -0.13(-1.13%) |
May 12, 2009 | 11.67 | 11.74 | 11.48 | 11.57 | 375,074 | -0.18(-1.52%) |
May 11, 2009 | 12.16 | 12.65 | 11.56 | 11.75 | 446,985 | -0.42(-3.43%) |
May 08, 2009 | 12.26 | 12.42 | 12.06 | 12.17 | 241,516 | -0.19(-1.50%) |
May 07, 2009 | 12.01 | 12.40 | 11.82 | 12.35 | 313,815 | +0.42(+3.56%) |
May 06, 2009 | 12.00 | 12.07 | 11.63 | 11.93 | 284,419 | -0.13(-1.08%) |
May 05, 2009 | 11.99 | 12.14 | 11.81 | 12.06 | 411,355 | +0.00(+0.00%) |
May 04, 2009 | 12.00 | 12.20 | 11.71 | 12.06 | 452,590 | -0.05(-0.40%) |