Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.79 | 16.94 | 16.36 | 16.39 | 1,356,876 | -0.34(-2.06%) |
Apr 29, 2010 | 16.58 | 16.77 | 16.58 | 16.73 | 1,198,280 | +0.31(+1.90%) |
Apr 28, 2010 | 16.62 | 16.69 | 16.33 | 16.42 | 1,359,626 | -0.15(-0.88%) |
Apr 27, 2010 | 17.03 | 17.23 | 16.51 | 16.57 | 1,121,370 | -0.53(-3.10%) |
Apr 26, 2010 | 17.39 | 17.55 | 17.09 | 17.10 | 1,076,719 | -0.30(-1.71%) |
Apr 23, 2010 | 17.10 | 17.40 | 17.07 | 17.40 | 1,103,738 | +0.37(+2.18%) |
Apr 22, 2010 | 16.63 | 17.15 | 16.51 | 17.03 | 1,238,288 | +0.26(+1.54%) |
Apr 21, 2010 | 16.48 | 16.79 | 16.44 | 16.77 | 1,516,355 | +0.37(+2.26%) |
Apr 20, 2010 | 15.99 | 17.03 | 15.93 | 16.40 | 2,516,171 | +0.04(+0.24%) |
Apr 19, 2010 | 16.71 | 16.83 | 16.26 | 16.36 | 2,461,395 | -0.42(-2.53%) |
Apr 16, 2010 | 16.40 | 16.83 | 16.36 | 16.78 | 2,446,431 | +0.29(+1.77%) |
Apr 15, 2010 | 16.38 | 16.61 | 16.32 | 16.49 | 1,423,483 | +0.02(+0.12%) |
Apr 14, 2010 | 16.23 | 16.50 | 16.11 | 16.47 | 1,506,453 | +0.36(+2.22%) |
Apr 13, 2010 | 16.13 | 16.22 | 15.93 | 16.11 | 1,811,725 | -0.02(-0.12%) |
Apr 12, 2010 | 16.48 | 16.50 | 16.00 | 16.13 | 1,438,056 | -0.36(-2.21%) |
Apr 09, 2010 | 16.36 | 16.56 | 16.07 | 16.50 | 1,560,470 | +0.15(+0.89%) |
Apr 08, 2010 | 16.16 | 16.36 | 15.97 | 16.35 | 961,198 | +0.11(+0.69%) |
Apr 07, 2010 | 16.54 | 16.59 | 16.14 | 16.24 | 1,870,227 | -0.39(-2.35%) |
Apr 06, 2010 | 16.64 | 16.70 | 16.48 | 16.63 | 984,820 | +0.03(+0.16%) |
Apr 05, 2010 | 16.50 | 16.70 | 16.36 | 16.60 | 665,355 | +0.19(+1.13%) |
Apr 01, 2010 | 16.38 | 16.42 | 16.42 | 16.42 | 867,120 | +0.11(+0.65%) |
Mar 31, 2010 | 16.22 | 16.40 | 16.09 | 16.31 | 1,219,310 | -0.01(-0.04%) |
Mar 30, 2010 | 16.36 | 16.40 | 16.11 | 16.32 | 654,724 | +0.02(+0.12%) |
Mar 29, 2010 | 16.14 | 16.41 | 16.13 | 16.30 | 909,424 | +0.19(+1.15%) |
Mar 26, 2010 | 16.14 | 16.34 | 16.06 | 16.11 | 1,102,241 | -0.02(-0.12%) |
Mar 25, 2010 | 16.66 | 16.83 | 16.09 | 16.13 | 1,988,713 | -0.44(-2.64%) |
Mar 24, 2010 | 16.60 | 16.70 | 16.38 | 16.57 | 959,733 | -0.17(-1.03%) |
Mar 23, 2010 | 16.63 | 16.77 | 16.49 | 16.74 | 922,149 | +0.13(+0.76%) |
Mar 22, 2010 | 16.27 | 16.85 | 16.23 | 16.62 | 1,024,748 | +0.19(+1.17%) |
Mar 19, 2010 | 16.81 | 16.84 | 16.35 | 16.42 | 1,041,266 | -0.34(-2.02%) |
Mar 18, 2010 | 16.93 | 16.93 | 16.53 | 16.76 | 1,340,825 | -0.11(-0.67%) |
Mar 17, 2010 | 16.69 | 17.12 | 16.62 | 16.87 | 2,067,247 | +0.28(+1.68%) |
Mar 16, 2010 | 16.26 | 16.60 | 16.19 | 16.60 | 1,386,577 | +0.45(+2.79%) |
Mar 15, 2010 | 15.93 | 16.14 | 15.82 | 16.14 | 1,738,748 | +0.05(+0.29%) |
Mar 12, 2010 | 16.20 | 16.20 | 15.88 | 16.10 | 1,211,553 | +0.01(+0.04%) |
Mar 11, 2010 | 15.95 | 16.10 | 15.81 | 16.09 | 976,097 | +0.09(+0.58%) |
Mar 10, 2010 | 16.01 | 16.18 | 15.79 | 16.00 | 1,693,584 | -0.05(-0.33%) |
Mar 09, 2010 | 16.10 | 16.39 | 15.98 | 16.05 | 833,669 | -0.09(-0.53%) |
Mar 08, 2010 | 16.17 | 16.26 | 16.05 | 16.14 | 583,118 | -0.07(-0.45%) |
Mar 05, 2010 | 16.19 | 16.33 | 16.12 | 16.21 | 585,945 | +0.14(+0.86%) |
Mar 04, 2010 | 16.20 | 16.29 | 15.91 | 16.07 | 581,322 | -0.08(-0.49%) |
Mar 03, 2010 | 16.05 | 16.24 | 15.96 | 16.15 | 1,095,356 | +0.10(+0.62%) |
Mar 02, 2010 | 16.08 | 16.24 | 16.01 | 16.05 | 1,301,945 | -0.01(-0.08%) |
Mar 01, 2010 | 15.69 | 16.13 | 15.66 | 16.07 | 1,653,490 | +0.39(+2.48%) |
Feb 26, 2010 | 15.91 | 15.98 | 15.53 | 15.68 | 938,220 | -0.23(-1.45%) |
Feb 25, 2010 | 15.38 | 15.92 | 15.27 | 15.91 | 1,706,385 | +0.30(+1.94%) |
Feb 24, 2010 | 15.46 | 15.71 | 15.30 | 15.60 | 1,371,075 | +0.24(+1.54%) |
Feb 23, 2010 | 14.84 | 15.60 | 14.84 | 15.37 | 2,386,069 | +0.57(+3.87%) |
Feb 22, 2010 | 14.97 | 14.97 | 14.52 | 14.79 | 1,918,572 | -0.17(-1.14%) |
Feb 19, 2010 | 15.02 | 15.18 | 14.91 | 14.97 | 903,555 | -0.11(-0.74%) |
Feb 18, 2010 | 14.75 | 15.20 | 14.66 | 15.08 | 1,551,326 | +0.28(+1.91%) |
Feb 17, 2010 | 14.77 | 15.10 | 14.64 | 14.79 | 1,087,750 | +0.15(+0.99%) |
Feb 16, 2010 | 14.35 | 14.69 | 14.34 | 14.65 | 1,193,412 | +0.42(+2.96%) |
Feb 12, 2010 | 14.01 | 14.23 | 14.23 | 14.23 | 749,837 | +0.07(+0.47%) |
Feb 11, 2010 | 14.01 | 14.16 | 13.92 | 14.16 | 537,739 | +0.16(+1.13%) |
Feb 10, 2010 | 14.14 | 14.28 | 13.87 | 14.00 | 662,133 | -0.20(-1.44%) |
Feb 09, 2010 | 14.27 | 14.48 | 14.02 | 14.21 | 1,789,396 | +0.13(+0.94%) |
Feb 08, 2010 | 14.10 | 14.37 | 13.94 | 14.08 | 1,346,509 | -0.01(-0.09%) |
Feb 05, 2010 | 13.76 | 14.12 | 13.59 | 14.09 | 1,631,025 | +0.30(+2.15%) |
Feb 04, 2010 | 14.14 | 14.16 | 13.78 | 13.79 | 1,933,969 | -0.71(-4.90%) |
Feb 03, 2010 | 14.33 | 14.62 | 14.23 | 14.50 | 2,001,573 | -0.16(-1.12%) |
Feb 02, 2010 | 14.62 | 14.73 | 14.41 | 14.67 | 1,798,390 | +0.10(+0.66%) |
Feb 01, 2010 | 14.60 | 14.70 | 14.44 | 14.57 | 2,158,394 | +0.06(+0.39%) |
Jan 29, 2010 | 14.43 | 14.77 | 14.33 | 14.52 | 1,576,273 | +0.10(+0.69%) |
Jan 28, 2010 | 14.79 | 14.85 | 14.29 | 14.42 | 1,103,259 | -0.35(-2.36%) |
Jan 27, 2010 | 15.12 | 15.12 | 14.50 | 14.77 | 1,462,004 | -0.26(-1.71%) |
Jan 26, 2010 | 14.16 | 15.29 | 14.10 | 15.02 | 4,507,561 | +0.84(+5.90%) |
Jan 25, 2010 | 14.11 | 14.70 | 14.10 | 14.19 | 3,169,949 | +0.20(+1.41%) |
Jan 22, 2010 | 14.31 | 14.52 | 13.94 | 13.99 | 2,784,437 | -0.30(-2.07%) |
Jan 21, 2010 | 15.11 | 15.24 | 14.29 | 14.29 | 2,470,780 | -0.84(-5.53%) |
Jan 20, 2010 | 15.56 | 15.56 | 15.08 | 15.12 | 1,411,435 | -0.58(-3.69%) |
Jan 19, 2010 | 15.35 | 15.74 | 15.30 | 15.70 | 1,196,634 | +0.40(+2.63%) |
Jan 15, 2010 | 15.66 | 15.30 | 15.30 | 15.30 | 1,126,047 | -0.25(-1.61%) |
Jan 14, 2010 | 15.64 | 15.76 | 15.43 | 15.55 | 809,149 | -0.20(-1.30%) |
Jan 13, 2010 | 15.74 | 15.82 | 15.45 | 15.76 | 849,985 | +0.13(+0.80%) |
Jan 12, 2010 | 15.72 | 15.77 | 15.37 | 15.63 | 1,279,048 | -0.21(-1.33%) |
Jan 11, 2010 | 16.47 | 16.47 | 15.72 | 15.84 | 2,050,295 | -0.59(-3.61%) |
Jan 08, 2010 | 15.43 | 16.53 | 15.35 | 16.43 | 4,139,637 | +1.02(+6.62%) |
Jan 07, 2010 | 15.48 | 15.55 | 15.22 | 15.41 | 954,020 | -0.11(-0.72%) |
Jan 06, 2010 | 15.64 | 15.84 | 15.49 | 15.53 | 767,585 | -0.08(-0.51%) |
Jan 05, 2010 | 15.43 | 15.70 | 15.33 | 15.60 | 808,696 | +0.20(+1.28%) |
Jan 04, 2010 | 15.33 | 15.63 | 15.30 | 15.41 | 1,231,013 | +0.25(+1.65%) |
Dec 31, 2009 | 15.47 | 15.16 | 15.16 | 15.16 | 565,832 | -0.32(-2.09%) |
Dec 30, 2009 | 15.47 | 15.61 | 15.37 | 15.48 | 684,886 | -0.11(-0.68%) |
Dec 29, 2009 | 15.74 | 15.74 | 15.55 | 15.58 | 471,767 | -0.05(-0.29%) |
Dec 28, 2009 | 15.67 | 15.85 | 15.56 | 15.63 | 868,550 | -0.05(-0.29%) |
Dec 24, 2009 | 15.60 | 15.78 | 15.53 | 15.68 | 309,583 | +0.09(+0.55%) |
Dec 23, 2009 | 15.74 | 15.78 | 15.54 | 15.59 | 840,340 | -0.05(-0.34%) |
Dec 22, 2009 | 15.64 | 15.66 | 15.45 | 15.64 | 1,522,667 | +0.16(+1.02%) |
Dec 21, 2009 | 15.66 | 15.78 | 15.46 | 15.49 | 1,815,641 | +0.00(+0.00%) |
Dec 18, 2009 | 15.18 | 15.93 | 15.12 | 15.49 | 3,315,710 | +0.48(+3.21%) |
Dec 17, 2009 | 14.96 | 15.05 | 14.59 | 15.00 | 1,532,991 | -0.03(-0.18%) |
Dec 16, 2009 | 15.06 | 15.27 | 14.96 | 15.03 | 1,921,139 | +0.03(+0.22%) |
Dec 15, 2009 | 14.45 | 15.02 | 14.45 | 15.00 | 2,019,174 | +0.51(+3.50%) |
Dec 14, 2009 | 14.53 | 14.56 | 14.44 | 14.49 | 1,594,238 | +0.16(+1.15%) |
Dec 11, 2009 | 14.38 | 14.46 | 14.02 | 14.33 | 1,530,578 | -0.01(-0.05%) |
Dec 10, 2009 | 14.59 | 14.75 | 14.27 | 14.33 | 1,615,916 | -0.18(-1.27%) |
Dec 09, 2009 | 14.67 | 14.71 | 14.37 | 14.52 | 1,184,112 | -0.13(-0.90%) |
Dec 08, 2009 | 14.60 | 14.85 | 14.39 | 14.65 | 1,402,441 | -0.05(-0.36%) |
Dec 07, 2009 | 14.46 | 14.76 | 14.43 | 14.70 | 1,521,146 | +0.25(+1.73%) |
Dec 04, 2009 | 14.41 | 14.66 | 14.20 | 14.45 | 2,643,816 | +0.33(+2.33%) |
Dec 03, 2009 | 14.42 | 14.69 | 14.09 | 14.12 | 1,552,727 | -0.28(-1.92%) |
Dec 02, 2009 | 14.09 | 14.44 | 13.89 | 14.40 | 2,662,030 | +0.36(+2.53%) |
Dec 01, 2009 | 13.48 | 14.10 | 13.48 | 14.04 | 3,453,801 | +0.92(+7.03%) |
Nov 30, 2009 | 12.93 | 13.15 | 12.89 | 13.12 | 1,041,831 | +0.16(+1.27%) |
Nov 27, 2009 | 12.74 | 13.17 | 12.73 | 12.96 | 384,494 | -0.24(-1.85%) |
Nov 25, 2009 | 13.01 | 13.32 | 13.01 | 13.20 | 1,001,096 | +0.14(+1.06%) |
Nov 24, 2009 | 13.19 | 13.23 | 12.98 | 13.06 | 1,661,412 | -0.14(-1.10%) |
Nov 23, 2009 | 13.18 | 13.21 | 13.00 | 13.21 | 2,020,417 | +0.30(+2.30%) |
Nov 20, 2009 | 12.44 | 12.94 | 12.42 | 12.91 | 1,350,341 | +0.37(+2.94%) |
Nov 19, 2009 | 12.67 | 12.67 | 12.44 | 12.54 | 1,151,900 | -0.26(-2.06%) |
Nov 18, 2009 | 12.84 | 12.98 | 12.69 | 12.80 | 821,508 | -0.12(-0.92%) |
Nov 17, 2009 | 13.00 | 13.10 | 12.84 | 12.92 | 807,172 | -0.17(-1.31%) |
Nov 16, 2009 | 12.85 | 13.20 | 12.84 | 13.09 | 1,120,490 | +0.34(+2.69%) |
Nov 13, 2009 | 12.67 | 12.84 | 12.57 | 12.75 | 1,280,819 | +0.24(+1.90%) |
Nov 12, 2009 | 12.93 | 13.11 | 12.48 | 12.51 | 1,408,535 | -0.42(-3.26%) |
Nov 11, 2009 | 13.08 | 13.09 | 12.72 | 12.94 | 1,616,403 | -0.01(-0.10%) |
Nov 10, 2009 | 12.94 | 13.02 | 12.65 | 12.95 | 1,246,915 | -0.07(-0.56%) |
Nov 09, 2009 | 12.69 | 13.06 | 12.63 | 13.02 | 1,621,529 | +0.44(+3.51%) |
Nov 06, 2009 | 12.42 | 12.72 | 12.40 | 12.58 | 1,076,455 | +0.16(+1.33%) |
Nov 05, 2009 | 12.30 | 12.59 | 12.17 | 12.42 | 1,802,167 | +0.25(+2.06%) |
Nov 04, 2009 | 12.54 | 12.61 | 12.13 | 12.17 | 1,286,332 | -0.30(-2.38%) |
Nov 03, 2009 | 12.08 | 12.51 | 12.05 | 12.46 | 1,295,704 | +0.26(+2.16%) |
Nov 02, 2009 | 12.05 | 12.36 | 11.99 | 12.20 | 1,392,289 | +0.16(+1.31%) |
Oct 30, 2009 | 12.49 | 12.50 | 12.00 | 12.04 | 2,147,659 | -0.55(-4.39%) |
Oct 29, 2009 | 12.40 | 12.72 | 12.40 | 12.59 | 1,385,976 | +0.33(+2.69%) |
Oct 28, 2009 | 12.71 | 12.80 | 12.09 | 12.26 | 2,804,196 | -0.47(-3.72%) |
Oct 27, 2009 | 12.96 | 12.98 | 12.65 | 12.74 | 1,625,821 | -0.19(-1.48%) |
Oct 26, 2009 | 13.48 | 13.60 | 12.92 | 12.93 | 1,797,729 | -0.50(-3.73%) |
Oct 23, 2009 | 13.47 | 13.51 | 13.35 | 13.43 | 1,537,242 | -0.40(-2.86%) |
Oct 22, 2009 | 13.32 | 13.97 | 13.07 | 13.83 | 4,682,231 | +0.41(+3.04%) |
Oct 21, 2009 | 13.71 | 14.04 | 13.40 | 13.42 | 1,865,163 | -0.32(-2.30%) |
Oct 20, 2009 | 13.51 | 13.85 | 13.46 | 13.73 | 5,992,946 | -0.53(-3.74%) |
Oct 19, 2009 | 14.60 | 14.60 | 14.12 | 14.27 | 2,520,630 | -0.28(-1.90%) |
Oct 16, 2009 | 14.40 | 14.60 | 14.37 | 14.54 | 4,245,590 | -0.03(-0.18%) |
Oct 15, 2009 | 14.05 | 14.74 | 13.77 | 14.57 | 4,218,060 | +0.40(+2.84%) |
Oct 14, 2009 | 13.96 | 14.23 | 13.90 | 14.17 | 1,828,895 | +0.40(+2.87%) |
Oct 13, 2009 | 13.59 | 13.96 | 13.46 | 13.77 | 1,529,315 | +0.17(+1.26%) |
Oct 12, 2009 | 13.91 | 14.02 | 13.58 | 13.60 | 989,379 | -0.25(-1.81%) |
Oct 09, 2009 | 13.75 | 13.88 | 13.63 | 13.85 | 1,360,001 | +0.07(+0.53%) |
Oct 08, 2009 | 13.48 | 13.84 | 13.34 | 13.78 | 2,215,847 | +0.40(+3.00%) |
Oct 07, 2009 | 13.15 | 13.41 | 13.11 | 13.38 | 2,080,520 | +0.10(+0.74%) |
Oct 06, 2009 | 13.27 | 13.41 | 13.13 | 13.28 | 3,222,578 | +0.15(+1.15%) |
Oct 05, 2009 | 12.58 | 13.21 | 12.57 | 13.13 | 1,979,861 | +0.57(+4.51%) |
Oct 02, 2009 | 12.66 | 12.67 | 12.19 | 12.56 | 4,076,429 | -0.18(-1.45%) |
Oct 01, 2009 | 13.42 | 13.47 | 12.71 | 12.75 | 1,440,010 | -0.69(-5.15%) |
Sep 30, 2009 | 13.83 | 13.87 | 13.32 | 13.44 | 1,784,611 | -0.32(-2.35%) |
Sep 29, 2009 | 13.15 | 13.86 | 13.09 | 13.76 | 1,872,364 | +0.59(+4.50%) |
Sep 28, 2009 | 12.87 | 13.21 | 12.69 | 13.17 | 1,008,218 | +0.39(+3.04%) |
Sep 25, 2009 | 12.69 | 12.89 | 12.45 | 12.78 | 1,394,625 | +0.07(+0.57%) |
Sep 24, 2009 | 13.21 | 13.22 | 12.57 | 12.71 | 1,689,937 | -0.48(-3.65%) |
Sep 23, 2009 | 13.42 | 13.59 | 13.17 | 13.19 | 911,679 | -0.28(-2.10%) |
Sep 22, 2009 | 13.51 | 13.58 | 13.34 | 13.47 | 1,117,911 | +0.06(+0.44%) |
Sep 21, 2009 | 13.62 | 13.72 | 13.21 | 13.41 | 1,312,377 | -0.36(-2.58%) |
Sep 18, 2009 | 13.83 | 14.00 | 13.74 | 13.77 | 1,605,922 | -0.10(-0.71%) |
Sep 17, 2009 | 13.97 | 14.00 | 13.73 | 13.87 | 1,334,344 | -0.08(-0.57%) |
Sep 16, 2009 | 14.37 | 14.38 | 13.89 | 13.94 | 1,759,059 | -0.40(-2.80%) |
Sep 15, 2009 | 14.23 | 14.48 | 14.16 | 14.35 | 1,157,577 | +0.16(+1.16%) |
Sep 14, 2009 | 13.74 | 14.20 | 13.74 | 14.18 | 1,450,890 | +0.30(+2.13%) |
Sep 11, 2009 | 14.33 | 14.33 | 13.85 | 13.88 | 1,471,164 | -0.38(-2.63%) |
Sep 10, 2009 | 14.04 | 14.29 | 13.92 | 14.26 | 1,180,473 | +0.25(+1.79%) |
Sep 09, 2009 | 13.80 | 14.02 | 13.52 | 14.01 | 1,282,048 | +0.16(+1.14%) |
Sep 08, 2009 | 13.77 | 13.94 | 13.70 | 13.85 | 1,171,348 | +0.13(+0.96%) |
Sep 04, 2009 | 13.36 | 13.81 | 13.24 | 13.72 | 1,379,045 | +0.38(+2.86%) |
Sep 03, 2009 | 13.22 | 13.42 | 13.02 | 13.34 | 2,209,345 | +0.24(+1.81%) |
Sep 02, 2009 | 12.99 | 13.26 | 12.92 | 13.10 | 1,185,147 | +0.06(+0.45%) |
Sep 01, 2009 | 13.31 | 13.57 | 13.04 | 13.04 | 2,185,810 | -0.37(-2.75%) |
Aug 31, 2009 | 13.40 | 13.64 | 13.15 | 13.41 | 1,590,720 | -0.05(-0.39%) |
Aug 28, 2009 | 13.57 | 13.71 | 13.22 | 13.46 | 2,647,334 | -0.01(-0.05%) |
Aug 27, 2009 | 13.03 | 13.52 | 12.92 | 13.47 | 2,467,874 | +0.43(+3.28%) |
Aug 26, 2009 | 12.92 | 13.14 | 12.77 | 13.04 | 1,141,323 | +0.10(+0.76%) |
Aug 25, 2009 | 12.66 | 13.13 | 12.65 | 12.94 | 1,551,807 | +0.24(+1.92%) |
Aug 24, 2009 | 12.73 | 12.73 | 12.51 | 12.70 | 1,259,785 | +0.08(+0.63%) |
Aug 21, 2009 | 12.43 | 12.82 | 12.43 | 12.62 | 1,210,492 | +0.30(+2.46%) |
Aug 20, 2009 | 12.33 | 12.44 | 12.16 | 12.32 | 652,553 | +0.00(+0.00%) |
Aug 19, 2009 | 12.18 | 12.49 | 12.07 | 12.32 | 968,933 | -0.12(-0.95%) |
Aug 18, 2009 | 12.00 | 12.45 | 11.99 | 12.44 | 1,098,753 | +0.62(+5.24%) |
Aug 17, 2009 | 11.99 | 12.11 | 11.79 | 11.82 | 870,946 | -0.50(-4.06%) |
Aug 14, 2009 | 12.78 | 12.78 | 12.10 | 12.32 | 1,399,043 | -0.53(-4.10%) |
Aug 13, 2009 | 13.00 | 13.00 | 12.73 | 12.84 | 959,173 | -0.06(-0.46%) |
Aug 12, 2009 | 12.50 | 13.10 | 12.50 | 12.90 | 1,911,567 | +0.36(+2.83%) |
Aug 11, 2009 | 12.51 | 12.63 | 12.35 | 12.55 | 844,054 | -0.01(-0.10%) |
Aug 10, 2009 | 12.61 | 12.71 | 12.44 | 12.56 | 841,429 | -0.19(-1.50%) |
Aug 07, 2009 | 12.98 | 13.16 | 12.63 | 12.75 | 1,284,563 | -0.04(-0.31%) |
Aug 06, 2009 | 12.97 | 13.03 | 12.64 | 12.79 | 1,014,342 | -0.17(-1.32%) |
Aug 05, 2009 | 13.13 | 13.29 | 12.90 | 12.96 | 840,111 | -0.34(-2.53%) |
Aug 04, 2009 | 13.17 | 13.38 | 13.11 | 13.30 | 1,385,984 | +0.11(+0.85%) |
Aug 03, 2009 | 13.09 | 13.31 | 12.96 | 13.19 | 903,716 | +0.23(+1.78%) |
Jul 31, 2009 | 12.98 | 13.26 | 12.93 | 12.96 | 1,551,854 | -0.02(-0.15%) |
Jul 30, 2009 | 12.92 | 13.19 | 12.80 | 12.98 | 1,438,566 | +0.26(+2.07%) |
Jul 29, 2009 | 12.80 | 12.91 | 12.58 | 12.71 | 1,744,107 | -0.22(-1.68%) |
Jul 28, 2009 | 12.84 | 13.00 | 12.70 | 12.93 | 1,204,318 | +0.07(+0.56%) |
Jul 27, 2009 | 13.10 | 13.11 | 12.77 | 12.86 | 1,621,480 | -0.20(-1.56%) |
Jul 24, 2009 | 13.19 | 13.36 | 13.00 | 13.06 | 1,531 | -0.18(-1.39%) |
Jul 23, 2009 | 13.00 | 13.63 | 13.00 | 13.25 | 2,525,880 | +0.32(+2.50%) |
Jul 22, 2009 | 12.84 | 13.04 | 12.48 | 12.92 | 1,870,805 | +0.05(+0.41%) |
Jul 21, 2009 | 13.46 | 13.77 | 12.65 | 12.87 | 7,205,009 | +0.97(+8.13%) |
Jul 20, 2009 | 11.75 | 11.96 | 11.67 | 11.90 | 2,546,051 | +0.18(+1.52%) |
Jul 17, 2009 | 11.59 | 11.74 | 11.47 | 11.72 | 1,381,270 | +0.08(+0.68%) |
Jul 16, 2009 | 11.18 | 11.68 | 11.18 | 11.65 | 1,899,139 | +0.35(+3.09%) |
Jul 15, 2009 | 10.95 | 11.32 | 10.88 | 11.30 | 1,430,344 | +0.43(+3.94%) |
Jul 14, 2009 | 10.54 | 10.88 | 10.52 | 10.87 | 1,336,515 | +0.21(+1.98%) |
Jul 13, 2009 | 10.43 | 10.66 | 10.39 | 10.66 | 817,138 | +0.17(+1.63%) |
Jul 10, 2009 | 10.13 | 10.59 | 10.01 | 10.49 | 1,430,628 | +0.32(+3.11%) |
Jul 09, 2009 | 10.41 | 10.45 | 10.08 | 10.17 | 2,116,811 | -0.18(-1.72%) |
Jul 08, 2009 | 10.20 | 10.54 | 10.13 | 10.35 | 2,022,641 | +0.03(+0.26%) |
Jul 07, 2009 | 10.73 | 10.73 | 10.29 | 10.32 | 1,043,185 | -0.45(-4.16%) |
Jul 06, 2009 | 10.78 | 10.86 | 10.55 | 10.77 | 1,318,191 | -0.12(-1.09%) |
Jul 02, 2009 | 10.93 | 10.96 | 10.72 | 10.89 | 1,351,356 | -0.18(-1.61%) |
Jul 01, 2009 | 10.72 | 11.24 | 10.66 | 11.07 | 1,652,529 | +0.40(+3.70%) |
Jun 30, 2009 | 10.24 | 10.91 | 10.24 | 10.67 | 3,002,568 | +0.46(+4.52%) |
Jun 29, 2009 | 10.07 | 10.34 | 10.03 | 10.21 | 1,057,562 | +0.14(+1.37%) |
Jun 26, 2009 | 9.893 | 10.14 | 9.821 | 10.07 | 1,806,717 | +0.09(+0.92%) |
Jun 25, 2009 | 9.887 | 10.14 | 9.880 | 9.979 | 1,567,706 | +0.17(+1.75%) |
Jun 24, 2009 | 9.518 | 9.986 | 9.518 | 9.808 | 1,246,454 | +0.40(+4.27%) |
Jun 23, 2009 | 9.353 | 9.472 | 9.044 | 9.406 | 1,824,535 | +0.09(+0.99%) |
Jun 22, 2009 | 9.623 | 9.683 | 9.254 | 9.314 | 1,516,594 | -0.38(-3.87%) |
Jun 19, 2009 | 9.775 | 9.801 | 9.524 | 9.689 | 1,828,028 | -0.01(-0.07%) |
Jun 18, 2009 | 9.459 | 9.768 | 9.419 | 9.696 | 1,548,935 | +0.28(+2.94%) |
Jun 17, 2009 | 9.485 | 9.557 | 9.241 | 9.419 | 3,233,697 | -0.47(-4.73%) |
Jun 16, 2009 | 10.40 | 10.54 | 9.887 | 9.887 | 1,638,552 | -0.51(-4.94%) |
Jun 15, 2009 | 10.82 | 10.82 | 10.31 | 10.40 | 910,419 | -0.58(-5.28%) |
Jun 12, 2009 | 11.05 | 11.22 | 10.76 | 10.98 | 969,562 | -0.11(-0.95%) |
Jun 11, 2009 | 10.91 | 11.26 | 10.91 | 11.09 | 1,086,681 | -0.05(-0.41%) |
Jun 10, 2009 | 11.00 | 11.34 | 10.88 | 11.13 | 1,268,710 | +0.24(+2.24%) |
Jun 09, 2009 | 11.03 | 11.03 | 10.60 | 10.89 | 1,017,777 | -0.08(-0.72%) |
Jun 08, 2009 | 10.96 | 11.06 | 10.71 | 10.97 | 668,460 | -0.13(-1.19%) |
Jun 05, 2009 | 11.36 | 11.36 | 10.91 | 11.10 | 1,248,480 | -0.05(-0.47%) |
Jun 04, 2009 | 10.93 | 11.16 | 10.69 | 11.15 | 834,480 | +0.25(+2.30%) |
Jun 03, 2009 | 10.89 | 11.07 | 10.73 | 10.90 | 1,216,723 | -0.12(-1.08%) |
Jun 02, 2009 | 10.73 | 11.11 | 10.71 | 11.02 | 825,734 | +0.19(+1.76%) |
Jun 01, 2009 | 10.72 | 10.88 | 10.70 | 10.83 | 1,131,488 | +0.21(+1.98%) |
May 29, 2009 | 10.41 | 10.62 | 10.23 | 10.62 | 1,227,314 | +0.28(+2.74%) |
May 28, 2009 | 10.20 | 10.37 | 10.02 | 10.33 | 691,797 | +0.21(+2.08%) |
May 27, 2009 | 10.43 | 10.60 | 10.10 | 10.12 | 883,091 | -0.33(-3.15%) |
May 26, 2009 | 9.926 | 10.55 | 9.729 | 10.45 | 1,248,986 | +0.45(+4.48%) |
May 22, 2009 | 10.05 | 10.17 | 9.906 | 10.01 | 491,214 | -0.01(-0.13%) |
May 21, 2009 | 10.10 | 10.26 | 9.880 | 10.02 | 1,064,534 | -0.23(-2.25%) |
May 20, 2009 | 10.60 | 10.76 | 10.21 | 10.25 | 1,371,293 | -0.24(-2.32%) |
May 19, 2009 | 10.52 | 10.58 | 10.35 | 10.49 | 1,397,080 | -0.03(-0.31%) |
May 18, 2009 | 10.53 | 10.59 | 10.41 | 10.53 | 1,438,360 | +0.16(+1.52%) |
May 15, 2009 | 10.19 | 10.61 | 10.08 | 10.37 | 1,336,317 | +0.14(+1.42%) |
May 14, 2009 | 10.04 | 10.37 | 9.972 | 10.22 | 1,667,252 | +0.17(+1.70%) |
May 13, 2009 | 10.78 | 10.78 | 9.986 | 10.05 | 1,988,702 | -0.93(-8.46%) |
May 12, 2009 | 11.15 | 11.15 | 10.54 | 10.98 | 1,774,276 | -0.11(-0.95%) |
May 11, 2009 | 11.03 | 11.26 | 10.86 | 11.09 | 2,476,739 | -0.16(-1.41%) |
May 08, 2009 | 10.13 | 11.24 | 10.02 | 11.24 | 2,966,318 | +1.24(+12.38%) |
May 07, 2009 | 10.78 | 10.86 | 9.860 | 10.01 | 1,665,031 | -0.62(-5.83%) |
May 06, 2009 | 10.64 | 10.79 | 10.41 | 10.62 | 1,755,273 | -0.05(-0.43%) |
May 05, 2009 | 10.69 | 10.84 | 10.51 | 10.67 | 1,197,223 | -0.07(-0.61%) |
May 04, 2009 | 10.69 | 10.75 | 10.62 | 10.74 | 1,063,945 | +0.60(+5.91%) |