Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.58 | 22.60 | 20.68 | 20.74 | 1,135,745 | -1.80(-7.99%) |
Apr 29, 2010 | 22.50 | 22.69 | 22.35 | 22.54 | 330,190 | +0.15(+0.67%) |
Apr 28, 2010 | 22.16 | 22.45 | 22.07 | 22.39 | 383,231 | +0.24(+1.08%) |
Apr 27, 2010 | 23.33 | 23.70 | 22.09 | 22.15 | 763,415 | -1.19(-5.10%) |
Apr 26, 2010 | 23.36 | 23.50 | 23.11 | 23.34 | 379,557 | +0.03(+0.13%) |
Apr 23, 2010 | 23.26 | 23.75 | 22.91 | 23.31 | 700,568 | +0.27(+1.17%) |
Apr 22, 2010 | 22.51 | 23.14 | 22.30 | 23.04 | 575,951 | +0.38(+1.68%) |
Apr 21, 2010 | 22.90 | 22.91 | 22.30 | 22.66 | 494,835 | -0.04(-0.18%) |
Apr 20, 2010 | 21.97 | 22.96 | 21.97 | 22.70 | 854,705 | +0.75(+3.42%) |
Apr 19, 2010 | 21.38 | 22.14 | 21.37 | 21.95 | 476,342 | +0.56(+2.62%) |
Apr 16, 2010 | 22.08 | 22.21 | 21.33 | 21.39 | 497,475 | -0.67(-3.04%) |
Apr 15, 2010 | 21.80 | 22.23 | 21.80 | 22.06 | 385,864 | +0.26(+1.19%) |
Apr 14, 2010 | 21.71 | 21.80 | 21.43 | 21.80 | 343,934 | +0.14(+0.65%) |
Apr 13, 2010 | 21.49 | 21.66 | 21.23 | 21.66 | 395,988 | +0.08(+0.37%) |
Apr 12, 2010 | 21.00 | 21.59 | 20.96 | 21.58 | 345,632 | +0.62(+2.96%) |
Apr 09, 2010 | 21.16 | 21.17 | 20.71 | 20.96 | 345,576 | -0.18(-0.85%) |
Apr 08, 2010 | 21.19 | 21.22 | 20.96 | 21.14 | 267,383 | +0.06(+0.28%) |
Apr 07, 2010 | 21.63 | 21.63 | 20.96 | 21.08 | 357,474 | -0.60(-2.77%) |
Apr 06, 2010 | 21.46 | 21.69 | 21.26 | 21.68 | 372,500 | +0.20(+0.93%) |
Apr 05, 2010 | 20.94 | 21.49 | 20.93 | 21.48 | 489,218 | +0.53(+2.53%) |
Apr 01, 2010 | 20.61 | 20.95 | 20.95 | 20.95 | 364,300 | +0.35(+1.70%) |
Mar 31, 2010 | 20.75 | 20.81 | 20.50 | 20.60 | 470,244 | -0.19(-0.91%) |
Mar 30, 2010 | 21.25 | 21.25 | 20.69 | 20.79 | 383,013 | -0.43(-2.03%) |
Mar 29, 2010 | 21.07 | 21.26 | 21.00 | 21.22 | 401,100 | +0.30(+1.43%) |
Mar 26, 2010 | 21.06 | 21.31 | 20.89 | 20.92 | 258,965 | -0.12(-0.57%) |
Mar 25, 2010 | 21.33 | 21.55 | 21.03 | 21.04 | 444,591 | -0.05(-0.24%) |
Mar 24, 2010 | 20.64 | 21.54 | 20.54 | 21.09 | 742,698 | +0.42(+2.03%) |
Mar 23, 2010 | 20.84 | 20.91 | 20.45 | 20.67 | 410,081 | -0.10(-0.48%) |
Mar 22, 2010 | 20.25 | 20.82 | 20.11 | 20.77 | 540,731 | +0.34(+1.66%) |
Mar 19, 2010 | 20.84 | 21.12 | 20.34 | 20.43 | 524,570 | -0.30(-1.45%) |
Mar 18, 2010 | 20.71 | 21.00 | 20.26 | 20.73 | 377,094 | +0.04(+0.19%) |
Mar 17, 2010 | 20.63 | 21.04 | 20.54 | 20.69 | 560,986 | +0.20(+0.98%) |
Mar 16, 2010 | 20.25 | 20.54 | 19.73 | 20.49 | 862,011 | +0.09(+0.44%) |
Mar 15, 2010 | 20.40 | 22.19 | 20.12 | 20.40 | 1,897,278 | -1.57(-7.15%) |
Mar 12, 2010 | 21.71 | 21.97 | 21.56 | 21.97 | 515,609 | +0.45(+2.09%) |
Mar 11, 2010 | 21.80 | 22.00 | 21.39 | 21.52 | 520,000 | -0.32(-1.47%) |
Mar 10, 2010 | 21.53 | 21.89 | 21.50 | 21.84 | 585,066 | +0.43(+2.01%) |
Mar 09, 2010 | 21.06 | 21.44 | 20.69 | 21.41 | 764,314 | +0.42(+2.00%) |
Mar 08, 2010 | 21.00 | 21.25 | 20.97 | 20.99 | 449,325 | +0.17(+0.82%) |
Mar 05, 2010 | 20.38 | 20.89 | 20.35 | 20.82 | 609,530 | +0.58(+2.87%) |
Mar 04, 2010 | 19.94 | 20.35 | 19.94 | 20.24 | 310,656 | +0.32(+1.61%) |
Mar 03, 2010 | 20.63 | 20.63 | 19.88 | 19.92 | 534,163 | -0.53(-2.59%) |
Mar 02, 2010 | 20.10 | 20.60 | 20.00 | 20.45 | 818,661 | +0.39(+1.94%) |
Mar 01, 2010 | 19.84 | 20.08 | 19.79 | 20.06 | 765,109 | +0.33(+1.67%) |
Feb 26, 2010 | 19.98 | 19.99 | 19.61 | 19.73 | 471,041 | -0.24(-1.20%) |
Feb 25, 2010 | 19.76 | 19.97 | 19.56 | 19.97 | 437,489 | +0.11(+0.55%) |
Feb 24, 2010 | 19.63 | 19.93 | 19.52 | 19.86 | 705,016 | +0.22(+1.12%) |
Feb 23, 2010 | 19.63 | 19.94 | 19.40 | 19.64 | 570,221 | +0.04(+0.20%) |
Feb 22, 2010 | 18.87 | 19.80 | 18.73 | 19.60 | 835,126 | +0.92(+4.93%) |
Feb 19, 2010 | 18.86 | 19.36 | 18.62 | 18.68 | 663,894 | -0.16(-0.85%) |
Feb 18, 2010 | 18.33 | 18.86 | 18.24 | 18.84 | 552,142 | +0.53(+2.89%) |
Feb 17, 2010 | 18.10 | 18.31 | 18.00 | 18.31 | 297,332 | +0.31(+1.72%) |
Feb 16, 2010 | 18.11 | 18.27 | 17.85 | 18.00 | 403,966 | +0.06(+0.33%) |
Feb 12, 2010 | 17.84 | 17.94 | 17.94 | 17.94 | 233,900 | -0.06(-0.33%) |
Feb 11, 2010 | 17.68 | 18.05 | 17.56 | 18.00 | 207,522 | +0.26(+1.47%) |
Feb 10, 2010 | 17.64 | 17.79 | 17.50 | 17.74 | 295,729 | -0.01(-0.06%) |
Feb 09, 2010 | 17.96 | 17.99 | 17.68 | 17.75 | 256,940 | +0.00(+0.00%) |
Feb 08, 2010 | 17.53 | 17.96 | 17.46 | 17.75 | 454,013 | +0.26(+1.49%) |
Feb 05, 2010 | 17.42 | 17.58 | 16.77 | 17.49 | 689,096 | +0.05(+0.29%) |
Feb 04, 2010 | 17.86 | 18.08 | 17.42 | 17.44 | 476,961 | -0.52(-2.90%) |
Feb 03, 2010 | 17.85 | 18.16 | 17.79 | 17.96 | 389,930 | +0.09(+0.50%) |
Feb 02, 2010 | 18.13 | 18.14 | 17.77 | 17.87 | 367,836 | -0.20(-1.11%) |
Feb 01, 2010 | 18.25 | 18.49 | 17.72 | 18.07 | 586,699 | -0.09(-0.50%) |
Jan 29, 2010 | 18.34 | 18.54 | 18.07 | 18.16 | 448,355 | -0.14(-0.77%) |
Jan 28, 2010 | 18.27 | 18.53 | 18.00 | 18.30 | 389,044 | +0.06(+0.33%) |
Jan 27, 2010 | 17.53 | 18.24 | 17.53 | 18.24 | 392,075 | +0.60(+3.40%) |
Jan 26, 2010 | 17.60 | 18.09 | 17.47 | 17.64 | 710,593 | +0.05(+0.28%) |
Jan 25, 2010 | 18.10 | 18.20 | 17.52 | 17.59 | 452,635 | -0.45(-2.49%) |
Jan 22, 2010 | 18.70 | 18.70 | 17.85 | 18.04 | 1,104,638 | -0.21(-1.15%) |
Jan 21, 2010 | 18.08 | 18.31 | 17.65 | 18.25 | 735,280 | +0.14(+0.77%) |
Jan 20, 2010 | 18.02 | 18.17 | 17.71 | 18.11 | 297,615 | -0.05(-0.28%) |
Jan 19, 2010 | 18.14 | 18.20 | 17.91 | 18.16 | 375,720 | +0.25(+1.40%) |
Jan 15, 2010 | 18.32 | 17.91 | 17.91 | 17.91 | 415,200 | -0.32(-1.76%) |
Jan 14, 2010 | 18.04 | 18.36 | 18.00 | 18.23 | 460,652 | +0.27(+1.50%) |
Jan 13, 2010 | 17.97 | 18.24 | 17.85 | 17.96 | 433,504 | +0.10(+0.56%) |
Jan 12, 2010 | 17.68 | 18.09 | 17.50 | 17.86 | 407,376 | +0.17(+0.96%) |
Jan 11, 2010 | 17.30 | 17.71 | 17.25 | 17.69 | 416,021 | +0.47(+2.73%) |
Jan 08, 2010 | 17.06 | 17.41 | 17.02 | 17.22 | 317,217 | +0.20(+1.18%) |
Jan 07, 2010 | 16.90 | 17.02 | 16.52 | 17.02 | 179,295 | +0.19(+1.13%) |
Jan 06, 2010 | 17.02 | 17.48 | 16.43 | 16.83 | 689,387 | -0.04(-0.24%) |
Jan 05, 2010 | 17.49 | 17.60 | 16.50 | 16.87 | 770,551 | -0.59(-3.38%) |
Jan 04, 2010 | 17.47 | 17.54 | 17.31 | 17.46 | 324,045 | +0.26(+1.51%) |
Dec 31, 2009 | 17.31 | 17.20 | 17.20 | 17.20 | 214,000 | -0.06(-0.35%) |
Dec 30, 2009 | 17.40 | 17.49 | 17.21 | 17.26 | 263,715 | -0.11(-0.63%) |
Dec 29, 2009 | 17.43 | 17.45 | 17.33 | 17.37 | 217,024 | +0.02(+0.12%) |
Dec 28, 2009 | 17.15 | 17.72 | 17.15 | 17.35 | 270,661 | +0.20(+1.17%) |
Dec 24, 2009 | 17.24 | 17.28 | 17.04 | 17.15 | 109,716 | +0.10(+0.59%) |
Dec 23, 2009 | 17.05 | 17.34 | 16.87 | 17.05 | 323,743 | +0.12(+0.71%) |
Dec 22, 2009 | 16.96 | 17.03 | 16.80 | 16.93 | 427,911 | -0.05(-0.29%) |
Dec 21, 2009 | 16.67 | 16.99 | 16.63 | 16.98 | 363,615 | +0.37(+2.23%) |
Dec 18, 2009 | 16.44 | 16.62 | 16.26 | 16.61 | 753,792 | +0.25(+1.53%) |
Dec 17, 2009 | 16.38 | 16.45 | 16.16 | 16.36 | 493,201 | -0.06(-0.37%) |
Dec 16, 2009 | 16.26 | 16.52 | 16.19 | 16.42 | 405,095 | +0.26(+1.61%) |
Dec 15, 2009 | 16.40 | 16.55 | 16.14 | 16.16 | 325,899 | -0.32(-1.94%) |
Dec 14, 2009 | 16.14 | 16.50 | 15.99 | 16.48 | 293,914 | +0.44(+2.74%) |
Dec 11, 2009 | 15.74 | 16.18 | 15.70 | 16.04 | 332,281 | +0.38(+2.43%) |
Dec 10, 2009 | 15.64 | 15.96 | 15.55 | 15.66 | 259,851 | +0.12(+0.77%) |
Dec 09, 2009 | 15.54 | 15.60 | 15.44 | 15.54 | 250,000 | +0.04(+0.26%) |
Dec 08, 2009 | 15.62 | 15.69 | 15.42 | 15.50 | 233,427 | -0.25(-1.59%) |
Dec 07, 2009 | 15.66 | 15.95 | 15.54 | 15.75 | 291,282 | +0.13(+0.83%) |
Dec 04, 2009 | 15.74 | 15.90 | 15.43 | 15.62 | 410,210 | +0.18(+1.17%) |
Dec 03, 2009 | 15.66 | 15.83 | 15.44 | 15.44 | 392,079 | -0.21(-1.34%) |
Dec 02, 2009 | 15.28 | 15.67 | 15.23 | 15.65 | 402,753 | +0.44(+2.89%) |
Dec 01, 2009 | 14.92 | 15.27 | 14.82 | 15.21 | 333,595 | +0.44(+2.98%) |
Nov 30, 2009 | 14.67 | 14.82 | 14.39 | 14.77 | 289,285 | +0.08(+0.54%) |
Nov 27, 2009 | 14.65 | 14.95 | 14.65 | 14.69 | 127,101 | -0.36(-2.39%) |
Nov 25, 2009 | 15.10 | 15.14 | 14.93 | 15.05 | 140,774 | +0.01(+0.07%) |
Nov 24, 2009 | 15.29 | 15.29 | 14.83 | 15.04 | 217,467 | -0.20(-1.31%) |
Nov 23, 2009 | 14.93 | 15.27 | 14.93 | 15.24 | 356,096 | +0.52(+3.53%) |
Nov 20, 2009 | 14.65 | 14.80 | 14.55 | 14.72 | 280,744 | -0.06(-0.41%) |
Nov 19, 2009 | 14.97 | 15.01 | 14.64 | 14.78 | 313,851 | -0.29(-1.92%) |
Nov 18, 2009 | 15.15 | 15.23 | 14.95 | 15.07 | 244,056 | -0.03(-0.20%) |
Nov 17, 2009 | 15.10 | 15.21 | 14.97 | 15.10 | 310,529 | -0.16(-1.05%) |
Nov 16, 2009 | 14.57 | 15.34 | 14.57 | 15.26 | 710,655 | +0.83(+5.75%) |
Nov 13, 2009 | 14.40 | 14.52 | 14.27 | 14.43 | 281,318 | +0.03(+0.21%) |
Nov 12, 2009 | 14.74 | 14.77 | 14.23 | 14.40 | 368,673 | -0.41(-2.77%) |
Nov 11, 2009 | 14.90 | 14.94 | 14.60 | 14.81 | 339,684 | -0.04(-0.27%) |
Nov 10, 2009 | 14.77 | 14.90 | 14.54 | 14.85 | 422,089 | +0.09(+0.61%) |
Nov 09, 2009 | 14.49 | 14.96 | 14.40 | 14.76 | 724,996 | +0.48(+3.36%) |
Nov 06, 2009 | 13.97 | 14.74 | 13.81 | 14.28 | 752,862 | +0.50(+3.63%) |
Nov 05, 2009 | 13.22 | 13.82 | 13.04 | 13.78 | 344,271 | +0.70(+5.35%) |
Nov 04, 2009 | 13.17 | 13.30 | 13.07 | 13.08 | 336,898 | -0.07(-0.53%) |
Nov 03, 2009 | 13.02 | 13.27 | 12.82 | 13.15 | 397,634 | +0.01(+0.08%) |
Nov 02, 2009 | 13.09 | 13.33 | 12.75 | 13.14 | 374,902 | +0.17(+1.31%) |
Oct 30, 2009 | 13.37 | 13.49 | 12.95 | 12.97 | 465,268 | -0.44(-3.28%) |
Oct 29, 2009 | 13.65 | 13.81 | 13.31 | 13.41 | 469,710 | -0.09(-0.67%) |
Oct 28, 2009 | 13.80 | 13.84 | 13.48 | 13.50 | 349,657 | -0.30(-2.17%) |
Oct 27, 2009 | 13.93 | 14.12 | 13.76 | 13.80 | 259,640 | -0.13(-0.93%) |
Oct 26, 2009 | 14.11 | 14.42 | 13.87 | 13.93 | 323,395 | -0.13(-0.92%) |
Oct 23, 2009 | 14.25 | 14.35 | 14.00 | 14.06 | 356,900 | -0.20(-1.40%) |
Oct 22, 2009 | 13.92 | 14.30 | 13.87 | 14.26 | 485,767 | +0.34(+2.44%) |
Oct 21, 2009 | 14.20 | 14.39 | 13.88 | 13.92 | 569,531 | -0.35(-2.45%) |
Oct 20, 2009 | 14.17 | 14.57 | 14.08 | 14.27 | 711,437 | +0.02(+0.14%) |
Oct 19, 2009 | 14.15 | 14.43 | 13.99 | 14.25 | 389,344 | +0.18(+1.28%) |
Oct 16, 2009 | 14.02 | 14.17 | 13.83 | 14.07 | 403,478 | -0.09(-0.64%) |
Oct 15, 2009 | 14.09 | 14.24 | 13.98 | 14.16 | 321,568 | +0.03(+0.21%) |
Oct 14, 2009 | 14.20 | 14.27 | 14.02 | 14.13 | 268,895 | +0.01(+0.07%) |
Oct 13, 2009 | 14.33 | 14.40 | 13.93 | 14.12 | 462,588 | -0.31(-2.15%) |
Oct 12, 2009 | 14.47 | 14.56 | 14.40 | 14.43 | 271,693 | +0.09(+0.63%) |
Oct 09, 2009 | 14.42 | 14.42 | 14.23 | 14.34 | 401,020 | -0.12(-0.83%) |
Oct 08, 2009 | 14.27 | 14.68 | 14.20 | 14.46 | 586,107 | +0.23(+1.62%) |
Oct 07, 2009 | 14.29 | 14.36 | 14.20 | 14.23 | 739,412 | -0.06(-0.42%) |
Oct 06, 2009 | 13.64 | 14.44 | 13.55 | 14.29 | 1,247,891 | +0.72(+5.31%) |
Oct 05, 2009 | 13.42 | 13.76 | 13.40 | 13.57 | 6,107,029 | +0.36(+2.73%) |
Oct 02, 2009 | 13.17 | 13.70 | 13.17 | 13.21 | 650,766 | +0.04(+0.30%) |
Oct 01, 2009 | 13.56 | 13.95 | 13.17 | 13.17 | 551,721 | -0.49(-3.59%) |
Sep 30, 2009 | 13.63 | 13.90 | 13.51 | 13.66 | 284,899 | +0.00(+0.00%) |
Sep 29, 2009 | 13.75 | 13.88 | 13.56 | 13.66 | 390,203 | -0.12(-0.87%) |
Sep 28, 2009 | 13.66 | 13.86 | 13.56 | 13.78 | 490,213 | +0.22(+1.62%) |
Sep 25, 2009 | 13.58 | 13.90 | 13.30 | 13.56 | 1,316,592 | +0.61(+4.71%) |
Sep 24, 2009 | 13.02 | 13.09 | 12.81 | 12.95 | 206,057 | -0.06(-0.46%) |
Sep 23, 2009 | 13.24 | 13.38 | 13.00 | 13.01 | 135,136 | -0.24(-1.81%) |
Sep 22, 2009 | 13.26 | 13.34 | 13.01 | 13.25 | 231,768 | +0.03(+0.23%) |
Sep 21, 2009 | 13.11 | 13.28 | 13.11 | 13.22 | 206,372 | -0.03(-0.23%) |
Sep 18, 2009 | 13.22 | 13.45 | 13.00 | 13.25 | 391,851 | +0.06(+0.45%) |
Sep 17, 2009 | 13.36 | 13.42 | 13.06 | 13.19 | 228,225 | -0.19(-1.42%) |
Sep 16, 2009 | 13.17 | 13.38 | 13.12 | 13.38 | 239,463 | +0.21(+1.59%) |
Sep 15, 2009 | 12.99 | 13.24 | 12.76 | 13.17 | 320,894 | +0.16(+1.23%) |
Sep 14, 2009 | 12.94 | 13.07 | 12.76 | 13.01 | 265,405 | +0.03(+0.23%) |
Sep 11, 2009 | 13.09 | 13.15 | 12.95 | 12.98 | 287,766 | -0.11(-0.84%) |
Sep 10, 2009 | 12.89 | 13.11 | 12.77 | 13.09 | 268,060 | +0.18(+1.39%) |
Sep 09, 2009 | 12.95 | 12.97 | 12.75 | 12.91 | 303,090 | +0.02(+0.16%) |
Sep 08, 2009 | 12.79 | 12.89 | 12.59 | 12.89 | 458,974 | +0.26(+2.06%) |
Sep 04, 2009 | 12.46 | 12.64 | 12.31 | 12.63 | 200,891 | +0.11(+0.88%) |
Sep 03, 2009 | 12.53 | 12.59 | 12.14 | 12.52 | 317,523 | -0.01(-0.08%) |
Sep 02, 2009 | 12.60 | 12.79 | 12.44 | 12.53 | 409,383 | -0.14(-1.10%) |
Sep 01, 2009 | 13.26 | 13.58 | 12.53 | 12.67 | 823,027 | -0.70(-5.24%) |
Aug 31, 2009 | 13.32 | 13.37 | 13.00 | 13.37 | 329,726 | -0.09(-0.67%) |
Aug 28, 2009 | 13.48 | 13.53 | 13.23 | 13.46 | 340,429 | +0.05(+0.37%) |
Aug 27, 2009 | 13.40 | 13.49 | 13.27 | 13.41 | 198,422 | +0.01(+0.07%) |
Aug 26, 2009 | 13.19 | 13.54 | 13.15 | 13.40 | 381,608 | +0.16(+1.21%) |
Aug 25, 2009 | 13.33 | 13.45 | 13.16 | 13.24 | 431,340 | +0.01(+0.08%) |
Aug 24, 2009 | 12.83 | 13.36 | 12.82 | 13.23 | 401,741 | +0.46(+3.60%) |
Aug 21, 2009 | 12.52 | 13.08 | 12.39 | 12.77 | 696,647 | +0.39(+3.15%) |
Aug 20, 2009 | 12.35 | 12.50 | 12.29 | 12.38 | 384,415 | -0.03(-0.24%) |
Aug 19, 2009 | 12.16 | 12.41 | 12.11 | 12.41 | 290,736 | +0.18(+1.47%) |
Aug 18, 2009 | 12.04 | 12.26 | 12.00 | 12.23 | 284,869 | +0.21(+1.75%) |
Aug 17, 2009 | 12.15 | 12.17 | 11.86 | 12.02 | 497,536 | -0.23(-1.88%) |
Aug 14, 2009 | 12.46 | 12.52 | 12.10 | 12.25 | 383,532 | -0.25(-2.00%) |
Aug 13, 2009 | 12.60 | 12.73 | 12.41 | 12.50 | 398,493 | -0.08(-0.64%) |
Aug 12, 2009 | 12.54 | 12.75 | 12.51 | 12.58 | 283,303 | +0.09(+0.72%) |
Aug 11, 2009 | 12.53 | 12.82 | 12.35 | 12.49 | 434,470 | -0.09(-0.72%) |
Aug 10, 2009 | 12.35 | 12.66 | 12.35 | 12.58 | 402,164 | +0.13(+1.04%) |
Aug 07, 2009 | 12.40 | 12.50 | 12.21 | 12.45 | 350,529 | +0.24(+1.97%) |
Aug 06, 2009 | 12.50 | 12.63 | 12.15 | 12.21 | 302,057 | -0.28(-2.24%) |
Aug 05, 2009 | 12.53 | 12.53 | 12.21 | 12.49 | 311,939 | -0.07(-0.56%) |
Aug 04, 2009 | 12.63 | 12.73 | 12.47 | 12.56 | 324,633 | -0.19(-1.49%) |
Aug 03, 2009 | 12.76 | 12.81 | 12.37 | 12.75 | 441,658 | +0.10(+0.79%) |
Jul 31, 2009 | 12.59 | 12.86 | 12.59 | 12.65 | 418,382 | +0.02(+0.16%) |
Jul 30, 2009 | 12.57 | 12.88 | 12.38 | 12.63 | 570,685 | +0.15(+1.20%) |
Jul 29, 2009 | 12.30 | 12.55 | 12.21 | 12.48 | 789,111 | +0.13(+1.05%) |
Jul 28, 2009 | 11.95 | 12.42 | 11.95 | 12.35 | 665,722 | +0.33(+2.75%) |
Jul 27, 2009 | 11.85 | 12.03 | 11.72 | 12.02 | 488,707 | -0.06(-0.50%) |
Jul 24, 2009 | 11.76 | 12.13 | 11.35 | 12.08 | 516,815 | +0.27(+2.29%) |
Jul 23, 2009 | 11.49 | 12.14 | 11.45 | 11.81 | 965,246 | +0.28(+2.43%) |
Jul 22, 2009 | 11.15 | 11.55 | 11.09 | 11.53 | 906,109 | +0.30(+2.67%) |
Jul 21, 2009 | 10.64 | 11.30 | 10.60 | 11.23 | 801,833 | +0.67(+6.34%) |
Jul 20, 2009 | 10.54 | 10.70 | 10.48 | 10.56 | 560,166 | +0.03(+0.28%) |
Jul 17, 2009 | 10.83 | 10.85 | 10.53 | 10.53 | 327,968 | -0.27(-2.50%) |
Jul 16, 2009 | 10.59 | 10.84 | 10.44 | 10.80 | 717,396 | +0.13(+1.22%) |
Jul 15, 2009 | 10.44 | 10.71 | 10.36 | 10.67 | 901,058 | +0.38(+3.69%) |
Jul 14, 2009 | 10.31 | 10.31 | 10.14 | 10.29 | 390,165 | -0.06(-0.58%) |
Jul 13, 2009 | 10.18 | 10.35 | 10.03 | 10.35 | 495,454 | +0.09(+0.88%) |
Jul 10, 2009 | 10.07 | 10.30 | 10.00 | 10.26 | 503,877 | +0.17(+1.68%) |
Jul 09, 2009 | 10.22 | 10.31 | 10.05 | 10.09 | 313,338 | -0.10(-0.98%) |
Jul 08, 2009 | 10.23 | 10.30 | 10.09 | 10.19 | 501,337 | -0.02(-0.20%) |
Jul 07, 2009 | 10.47 | 10.47 | 10.18 | 10.21 | 429,774 | -0.21(-2.02%) |
Jul 06, 2009 | 10.35 | 10.53 | 10.26 | 10.42 | 503,359 | +0.06(+0.58%) |
Jul 02, 2009 | 10.51 | 10.53 | 10.26 | 10.36 | 450,773 | -0.19(-1.80%) |
Jul 01, 2009 | 10.84 | 10.87 | 10.51 | 10.55 | 665,021 | -0.23(-2.13%) |
Jun 30, 2009 | 10.74 | 10.81 | 10.52 | 10.78 | 595,772 | +0.08(+0.75%) |
Jun 29, 2009 | 10.54 | 10.84 | 10.50 | 10.70 | 335,112 | +0.15(+1.42%) |
Jun 26, 2009 | 10.61 | 10.70 | 10.49 | 10.55 | 919,234 | -0.05(-0.47%) |
Jun 25, 2009 | 10.62 | 10.77 | 10.37 | 10.60 | 546,999 | +0.09(+0.86%) |
Jun 24, 2009 | 10.58 | 10.67 | 10.41 | 10.51 | 323,913 | -0.02(-0.19%) |
Jun 23, 2009 | 10.88 | 10.97 | 10.32 | 10.53 | 506,275 | -0.25(-2.32%) |
Jun 22, 2009 | 10.81 | 10.89 | 10.64 | 10.78 | 582,000 | -0.10(-0.92%) |
Jun 19, 2009 | 10.59 | 11.09 | 10.42 | 10.88 | 1,257,052 | +0.47(+4.51%) |
Jun 18, 2009 | 10.22 | 10.50 | 10.18 | 10.41 | 678,417 | +0.21(+2.06%) |
Jun 17, 2009 | 10.37 | 10.44 | 10.11 | 10.20 | 1,606,187 | -0.16(-1.54%) |
Jun 16, 2009 | 10.81 | 10.86 | 10.30 | 10.36 | 1,102,681 | -0.28(-2.63%) |
Jun 15, 2009 | 11.02 | 11.03 | 10.45 | 10.64 | 1,095,331 | -0.35(-3.18%) |
Jun 12, 2009 | 11.60 | 11.63 | 10.79 | 10.99 | 3,524,899 | -1.90(-14.74%) |
Jun 11, 2009 | 12.80 | 13.20 | 12.80 | 12.89 | 217,700 | -0.08(-0.62%) |
Jun 10, 2009 | 13.20 | 13.20 | 12.80 | 12.97 | 399,760 | -0.14(-1.07%) |
Jun 09, 2009 | 13.03 | 13.20 | 12.97 | 13.11 | 215,315 | +0.18(+1.39%) |
Jun 08, 2009 | 13.01 | 13.05 | 12.88 | 12.93 | 640,322 | -0.17(-1.30%) |
Jun 05, 2009 | 13.12 | 13.30 | 12.96 | 13.10 | 414,545 | +0.06(+0.46%) |
Jun 04, 2009 | 13.01 | 13.13 | 12.91 | 13.04 | 385,141 | +0.05(+0.38%) |
Jun 03, 2009 | 12.55 | 13.00 | 12.55 | 12.99 | 312,832 | +0.39(+3.10%) |
Jun 02, 2009 | 12.61 | 12.70 | 12.46 | 12.60 | 537,647 | -0.10(-0.79%) |
Jun 01, 2009 | 12.30 | 12.81 | 12.29 | 12.70 | 722,620 | +0.55(+4.53%) |
May 29, 2009 | 12.01 | 12.20 | 11.85 | 12.15 | 431,301 | +0.21(+1.76%) |
May 28, 2009 | 12.00 | 12.24 | 11.63 | 11.94 | 422,356 | +0.15(+1.27%) |
May 27, 2009 | 11.65 | 12.39 | 11.65 | 11.79 | 492,739 | -0.20(-1.67%) |
May 26, 2009 | 11.42 | 12.05 | 11.42 | 11.99 | 529,006 | +0.51(+4.44%) |
May 22, 2009 | 11.72 | 11.92 | 11.41 | 11.48 | 346,868 | -0.17(-1.46%) |
May 21, 2009 | 11.66 | 11.76 | 11.50 | 11.65 | 318,694 | -0.04(-0.34%) |
May 20, 2009 | 11.88 | 12.01 | 11.67 | 11.69 | 442,518 | -0.08(-0.68%) |
May 19, 2009 | 12.10 | 12.10 | 11.74 | 11.77 | 332,835 | -0.22(-1.83%) |
May 18, 2009 | 11.87 | 12.00 | 11.70 | 11.99 | 301,453 | +0.31(+2.65%) |
May 15, 2009 | 11.79 | 12.00 | 11.67 | 11.68 | 387,957 | -0.14(-1.18%) |
May 14, 2009 | 11.92 | 12.08 | 11.76 | 11.82 | 233,437 | -0.02(-0.17%) |
May 13, 2009 | 12.06 | 12.13 | 11.83 | 11.84 | 498,418 | -0.45(-3.66%) |
May 12, 2009 | 12.51 | 12.52 | 12.17 | 12.29 | 292,200 | -0.25(-1.99%) |
May 11, 2009 | 13.05 | 13.05 | 12.50 | 12.54 | 374,653 | -0.60(-4.57%) |
May 08, 2009 | 13.01 | 13.25 | 12.91 | 13.14 | 435,096 | +0.33(+2.58%) |
May 07, 2009 | 12.95 | 13.03 | 12.69 | 12.81 | 455,805 | +0.05(+0.39%) |
May 06, 2009 | 12.74 | 12.79 | 12.60 | 12.76 | 313,835 | +0.19(+1.51%) |
May 05, 2009 | 12.50 | 12.63 | 12.40 | 12.57 | 530,330 | +0.07(+0.56%) |
May 04, 2009 | 12.33 | 12.64 | 12.21 | 12.50 | 450,807 | +0.17(+1.38%) |