Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.09 | 16.11 | 15.97 | 16.09 | 11,406 | +0.24(+1.53%) |
May 27, 2010 | 15.82 | 15.85 | 15.73 | 15.85 | 4,871 | +0.74(+4.92%) |
May 26, 2010 | 15.49 | 15.54 | 15.11 | 15.11 | 9,779 | -0.16(-1.02%) |
May 25, 2010 | 14.45 | 15.26 | 14.35 | 15.26 | 53,132 | -0.21(-1.35%) |
May 24, 2010 | 15.44 | 15.47 | 15.44 | 15.47 | 4,039 | +0.32(+2.13%) |
May 21, 2010 | 14.28 | 15.15 | 13.93 | 15.15 | 40,168 | -0.22(-1.45%) |
May 20, 2010 | 14.95 | 15.37 | 14.95 | 15.37 | 2,264 | -0.85(-5.27%) |
May 19, 2010 | 16.19 | 16.23 | 15.78 | 16.23 | 6,302 | -0.19(-1.13%) |
May 18, 2010 | 16.88 | 16.92 | 16.41 | 16.41 | 1,539 | -0.18(-1.09%) |
May 17, 2010 | 16.42 | 16.59 | 16.42 | 16.59 | 4,277 | +0.31(+1.91%) |
May 14, 2010 | 16.28 | 16.58 | 16.16 | 16.28 | 3,552 | -0.45(-2.69%) |
May 13, 2010 | 16.50 | 17.02 | 16.50 | 16.73 | 8,792 | +0.00(+0.03%) |
May 12, 2010 | 16.15 | 16.73 | 16.10 | 16.73 | 16,314 | +0.59(+3.65%) |
May 11, 2010 | 16.14 | 16.14 | 16.14 | 16.14 | 18,034 | +0.57(+3.65%) |
May 10, 2010 | 15.26 | 17.07 | 15.26 | 15.57 | 33,096 | +0.73(+4.91%) |
May 07, 2010 | 15.49 | 15.63 | 14.70 | 14.84 | 6,278 | -0.97(-6.15%) |
May 06, 2010 | 16.58 | 16.69 | 0.0589 | 15.81 | 55,717 | -0.88(-5.29%) |
May 05, 2010 | 16.64 | 16.70 | 16.63 | 16.70 | 8,792 | +0.08(+0.46%) |
May 04, 2010 | 17.60 | 17.60 | 16.62 | 16.62 | 13,077 | -1.05(-5.96%) |
May 03, 2010 | 17.47 | 17.67 | 17.32 | 17.67 | 5,228 | +0.05(+0.27%) |
Apr 30, 2010 | 17.62 | 17.67 | 17.54 | 17.63 | 2,376 | +0.05(+0.26%) |
Apr 29, 2010 | 17.47 | 17.58 | 17.47 | 17.58 | 3,089 | +0.55(+3.21%) |
Apr 28, 2010 | 16.76 | 17.03 | 16.76 | 17.03 | 1,475 | +0.22(+1.30%) |
Apr 27, 2010 | 16.83 | 16.83 | 16.82 | 16.82 | 594 | -0.72(-4.10%) |
Apr 26, 2010 | 17.41 | 17.53 | 17.41 | 17.53 | 35,171 | -0.03(-0.14%) |
Apr 23, 2010 | 17.47 | 17.56 | 17.23 | 17.56 | 6,228 | +0.05(+0.29%) |
Apr 22, 2010 | 17.29 | 17.57 | 17.29 | 17.51 | 43,310 | +0.04(+0.22%) |
Apr 21, 2010 | 17.74 | 17.74 | 17.31 | 17.47 | 502,691 | -0.23(-1.32%) |
Apr 20, 2010 | 17.56 | 17.71 | 17.55 | 17.71 | 5,346 | +0.26(+1.51%) |
Apr 19, 2010 | 17.35 | 17.52 | 17.21 | 17.44 | 6,152 | +0.16(+0.93%) |
Apr 16, 2010 | 17.71 | 17.71 | 17.14 | 17.28 | 26,642 | -0.46(-2.61%) |
Apr 15, 2010 | 17.66 | 17.75 | 17.66 | 17.75 | 3,702 | -0.01(-0.05%) |
Apr 14, 2010 | 17.69 | 17.75 | 17.50 | 17.75 | 4,855 | +0.20(+1.13%) |
Apr 13, 2010 | 17.56 | 17.56 | 17.41 | 17.56 | 2,820 | +0.01(+0.07%) |
Apr 12, 2010 | 17.44 | 17.61 | 17.41 | 17.54 | 29,969 | +0.17(+0.99%) |
Apr 09, 2010 | 17.18 | 17.38 | 17.18 | 17.37 | 11,525 | +0.21(+1.20%) |
Apr 08, 2010 | 16.83 | 17.17 | 16.74 | 17.16 | 18,654 | +0.33(+1.98%) |
Apr 07, 2010 | 17.19 | 17.22 | 16.82 | 16.83 | 60,482 | -0.45(-2.61%) |
Apr 06, 2010 | 17.40 | 17.40 | 17.13 | 17.28 | 19,180 | -0.06(-0.36%) |
Apr 05, 2010 | 17.15 | 17.35 | 17.15 | 17.35 | 17,818 | +0.48(+2.82%) |
Apr 01, 2010 | 16.95 | 16.87 | 16.87 | 16.87 | 4,990 | +0.15(+0.89%) |
Mar 31, 2010 | 16.80 | 16.93 | 16.72 | 16.72 | 6,109 | -0.03(-0.15%) |
Mar 30, 2010 | 16.87 | 16.87 | 16.68 | 16.75 | 21,219 | +0.11(+0.66%) |
Mar 29, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 1,913 | +0.13(+0.76%) |
Mar 26, 2010 | 16.60 | 16.70 | 16.42 | 16.51 | 146,321 | -0.11(-0.68%) |
Mar 25, 2010 | 16.83 | 17.08 | 16.63 | 16.63 | 19,712 | -0.28(-1.68%) |
Mar 24, 2010 | 17.41 | 17.41 | 16.91 | 16.91 | 5,546 | -0.30(-1.74%) |
Mar 23, 2010 | 16.99 | 17.21 | 16.76 | 17.21 | 14,153 | +0.48(+2.90%) |
Mar 22, 2010 | 16.65 | 16.82 | 16.65 | 16.73 | 5,870 | +0.26(+1.60%) |
Mar 19, 2010 | 16.65 | 16.68 | 16.43 | 16.46 | 12,712 | -0.15(-0.91%) |
Mar 18, 2010 | 16.68 | 16.68 | 16.45 | 16.61 | 11,481 | +0.13(+0.76%) |
Mar 17, 2010 | 16.01 | 16.53 | 16.01 | 16.49 | 8,964 | +0.36(+2.26%) |
Mar 16, 2010 | 16.07 | 16.13 | 16.07 | 16.12 | 1,369 | +0.14(+0.85%) |
Mar 15, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 13,805 | -0.10(-0.64%) |
Mar 12, 2010 | 15.90 | 16.09 | 15.90 | 16.09 | 2,063 | +0.06(+0.37%) |
Mar 11, 2010 | 15.75 | 16.03 | 15.75 | 16.03 | 6,486 | +0.11(+0.71%) |
Mar 10, 2010 | 15.85 | 15.99 | 15.78 | 15.92 | 14,897 | +0.10(+0.66%) |
Mar 09, 2010 | 15.37 | 15.99 | 15.37 | 15.81 | 30,174 | +0.28(+1.78%) |
Mar 08, 2010 | 15.35 | 15.55 | 15.20 | 15.54 | 10,062 | +0.35(+2.32%) |
Mar 05, 2010 | 15.04 | 15.20 | 14.96 | 15.18 | 12,383 | +0.32(+2.16%) |
Mar 04, 2010 | 14.86 | 14.91 | 14.82 | 14.86 | 6,106 | +0.04(+0.24%) |
Mar 03, 2010 | 15.01 | 15.10 | 14.83 | 14.83 | 16,837 | +0.02(+0.16%) |
Mar 02, 2010 | 14.99 | 14.99 | 14.80 | 14.80 | 4,255 | +0.03(+0.21%) |
Mar 01, 2010 | 14.61 | 14.77 | 14.57 | 14.77 | 5,071 | +0.38(+2.67%) |
Feb 26, 2010 | 14.27 | 14.39 | 14.26 | 14.39 | 2,452 | +0.08(+0.54%) |
Feb 25, 2010 | 13.88 | 14.31 | 13.88 | 14.31 | 3,645 | +0.03(+0.20%) |
Feb 24, 2010 | 14.32 | 14.32 | 14.28 | 14.28 | 4,627 | +0.09(+0.64%) |
Feb 23, 2010 | 14.45 | 14.45 | 14.12 | 14.19 | 19,687 | -0.32(-2.24%) |
Feb 22, 2010 | 14.61 | 14.62 | 14.51 | 14.52 | 13,902 | -0.07(-0.49%) |
Feb 19, 2010 | 14.62 | 14.63 | 14.52 | 14.59 | 5,066 | +0.06(+0.39%) |
Feb 18, 2010 | 14.26 | 14.53 | 14.26 | 14.53 | 11,841 | +0.27(+1.93%) |
Feb 17, 2010 | 14.13 | 14.26 | 14.07 | 14.26 | 25,618 | +0.31(+2.24%) |
Feb 16, 2010 | 13.92 | 14.06 | 13.92 | 13.94 | 5,637 | +0.34(+2.48%) |
Feb 12, 2010 | 13.61 | 13.61 | 13.61 | 13.61 | 715 | -0.05(-0.37%) |
Feb 11, 2010 | 13.50 | 13.68 | 13.50 | 13.66 | 7,550 | +0.30(+2.26%) |
Feb 10, 2010 | 13.54 | 13.54 | 13.31 | 13.36 | 18,039 | -0.29(-2.12%) |
Feb 09, 2010 | 13.58 | 13.83 | 13.51 | 13.64 | 18,755 | +0.34(+2.58%) |
Feb 08, 2010 | 13.40 | 13.56 | 13.28 | 13.30 | 24,912 | +0.05(+0.35%) |
Feb 05, 2010 | 13.20 | 13.25 | 12.89 | 13.25 | 22,466 | -0.09(-0.66%) |
Feb 04, 2010 | 13.89 | 13.91 | 13.34 | 13.34 | 50,320 | -0.80(-5.66%) |
Feb 03, 2010 | 14.38 | 14.38 | 14.03 | 14.14 | 7,271 | -0.18(-1.29%) |
Feb 02, 2010 | 13.98 | 14.37 | 13.93 | 14.33 | 19,935 | +0.36(+2.58%) |
Feb 01, 2010 | 13.33 | 13.97 | 13.33 | 13.97 | 26,004 | +0.33(+2.40%) |
Jan 29, 2010 | 14.05 | 14.18 | 13.64 | 13.64 | 23,261 | -0.19(-1.36%) |
Jan 28, 2010 | 14.30 | 14.30 | 13.71 | 13.83 | 29,676 | -0.34(-2.41%) |
Jan 27, 2010 | 14.05 | 14.18 | 13.90 | 14.17 | 19,563 | -0.08(-0.57%) |
Jan 26, 2010 | 14.46 | 14.46 | 14.02 | 14.25 | 56,494 | -0.45(-3.05%) |
Jan 25, 2010 | 14.52 | 14.74 | 14.48 | 14.70 | 8,296 | +0.35(+2.42%) |
Jan 22, 2010 | 14.48 | 14.91 | 14.32 | 14.35 | 47,054 | -0.53(-3.54%) |
Jan 21, 2010 | 15.28 | 15.28 | 14.85 | 14.88 | 17,500 | -0.39(-2.56%) |
Jan 20, 2010 | 15.61 | 15.65 | 15.27 | 15.27 | 18,184 | -0.58(-3.68%) |
Jan 19, 2010 | 15.27 | 15.86 | 15.27 | 15.86 | 18,829 | +0.41(+2.64%) |
Jan 15, 2010 | 15.93 | 15.45 | 15.45 | 15.45 | 58,684 | -0.43(-2.69%) |
Jan 14, 2010 | 16.20 | 16.33 | 15.87 | 15.87 | 9,296 | -0.41(-2.55%) |
Jan 13, 2010 | 16.16 | 16.29 | 16.06 | 16.29 | 48,402 | +0.17(+1.04%) |
Jan 12, 2010 | 16.47 | 16.47 | 16.11 | 16.12 | 15,150 | -0.58(-3.46%) |
Jan 11, 2010 | 16.62 | 16.76 | 16.56 | 16.70 | 12,827 | +0.03(+0.20%) |
Jan 08, 2010 | 16.69 | 16.69 | 16.54 | 16.67 | 67,088 | -0.24(-1.41%) |
Jan 07, 2010 | 17.29 | 17.29 | 16.63 | 16.91 | 13,921 | -0.11(-0.64%) |
Jan 06, 2010 | 17.77 | 17.77 | 16.97 | 17.02 | 36,267 | -0.62(-3.49%) |
Jan 05, 2010 | 17.38 | 17.77 | 17.36 | 17.63 | 54,774 | +0.21(+1.20%) |
Jan 04, 2010 | 16.96 | 17.42 | 16.96 | 17.42 | 24,873 | +0.84(+5.08%) |
Dec 31, 2009 | 16.76 | 16.58 | 16.58 | 16.58 | 21,231 | -0.21(-1.25%) |
Dec 30, 2009 | 16.85 | 16.88 | 16.76 | 16.79 | 4,248 | -0.21(-1.23%) |
Dec 29, 2009 | 17.09 | 17.10 | 16.98 | 17.00 | 39,263 | -0.10(-0.61%) |
Dec 28, 2009 | 16.95 | 18.17 | 16.92 | 17.10 | 415,428 | +0.28(+1.64%) |
Dec 24, 2009 | 16.62 | 17.61 | 16.01 | 16.83 | 14,131 | +0.16(+0.96%) |
Dec 23, 2009 | 16.89 | 16.89 | 16.62 | 16.67 | 9,384 | -0.08(-0.48%) |
Dec 22, 2009 | 16.57 | 16.77 | 16.45 | 16.75 | 93,500 | +0.37(+2.28%) |
Dec 21, 2009 | 16.28 | 16.45 | 16.24 | 16.37 | 13,239 | +0.38(+2.39%) |
Dec 18, 2009 | 15.85 | 15.99 | 15.80 | 15.99 | 10,820 | +0.30(+1.92%) |
Dec 17, 2009 | 15.78 | 15.79 | 15.61 | 15.69 | 13,442 | -0.32(-1.97%) |
Dec 16, 2009 | 15.85 | 16.19 | 15.85 | 16.01 | 16,164 | +0.14(+0.88%) |
Dec 15, 2009 | 16.03 | 16.16 | 15.87 | 15.87 | 16,872 | -0.22(-1.36%) |
Dec 14, 2009 | 16.35 | 16.35 | 16.01 | 16.08 | 45,828 | +0.00(+0.00%) |
Dec 11, 2009 | 16.06 | 16.08 | 15.86 | 16.08 | 13,177 | +0.30(+1.91%) |
Dec 10, 2009 | 15.87 | 15.87 | 15.78 | 15.78 | 5,546 | +0.05(+0.31%) |
Dec 09, 2009 | 15.86 | 15.86 | 15.56 | 15.73 | 6,025 | -0.02(-0.12%) |
Dec 08, 2009 | 16.01 | 16.01 | 15.56 | 15.75 | 17,023 | -0.26(-1.62%) |
Dec 07, 2009 | 15.57 | 16.12 | 15.54 | 16.01 | 14,690 | +0.78(+5.10%) |
Dec 04, 2009 | 15.07 | 15.53 | 15.07 | 15.24 | 5,186 | +0.24(+1.58%) |
Dec 03, 2009 | 15.41 | 15.41 | 14.95 | 15.00 | 8,516 | -0.06(-0.42%) |
Dec 02, 2009 | 14.76 | 15.17 | 14.73 | 15.06 | 35,072 | +0.44(+3.01%) |
Dec 01, 2009 | 14.35 | 14.63 | 14.35 | 14.62 | 9,780 | +0.65(+4.62%) |
Nov 30, 2009 | 14.14 | 14.14 | 13.83 | 13.98 | 6,514 | -0.31(-2.14%) |
Nov 27, 2009 | 12.80 | 14.41 | 12.80 | 14.28 | 14,384 | -0.33(-2.27%) |
Nov 25, 2009 | 14.45 | 14.67 | 14.45 | 14.61 | 7,290 | +0.18(+1.27%) |
Nov 24, 2009 | 14.36 | 14.50 | 14.31 | 14.43 | 8,296 | +0.12(+0.86%) |
Nov 23, 2009 | 13.90 | 14.33 | 13.90 | 14.31 | 3,387 | +0.68(+4.97%) |
Nov 20, 2009 | 13.54 | 13.65 | 13.54 | 13.63 | 6,464 | +0.19(+1.44%) |
Nov 19, 2009 | 13.76 | 13.76 | 13.44 | 13.44 | 4,952 | -0.43(-3.11%) |
Nov 18, 2009 | 13.59 | 13.87 | 13.59 | 13.87 | 2,282 | +0.03(+0.24%) |
Nov 17, 2009 | 13.39 | 13.83 | 13.39 | 13.83 | 15,267 | +0.14(+1.06%) |
Nov 16, 2009 | 13.62 | 13.79 | 13.62 | 13.69 | 10,117 | +0.44(+3.34%) |
Nov 13, 2009 | 13.20 | 13.27 | 13.20 | 13.25 | 1,431 | +0.11(+0.83%) |
Nov 12, 2009 | 13.39 | 13.40 | 13.13 | 13.14 | 8,607 | -0.26(-1.94%) |
Nov 11, 2009 | 13.50 | 13.56 | 13.29 | 13.40 | 43,504 | -0.02(-0.13%) |
Nov 10, 2009 | 13.41 | 13.41 | 13.41 | 13.41 | 1,192 | +0.04(+0.28%) |
Nov 09, 2009 | 12.74 | 13.38 | 12.74 | 13.38 | 2,082 | +0.58(+4.52%) |
Nov 06, 2009 | 12.70 | 12.81 | 12.70 | 12.80 | 1,574 | +0.08(+0.63%) |
Nov 05, 2009 | 12.61 | 12.75 | 12.61 | 12.72 | 16,154 | +0.12(+0.96%) |
Nov 04, 2009 | 12.65 | 12.65 | 12.53 | 12.60 | 1,789 | +0.30(+2.46%) |
Nov 03, 2009 | 12.04 | 12.29 | 12.04 | 12.29 | 3,339 | +0.25(+2.09%) |
Nov 02, 2009 | 12.29 | 12.51 | 11.99 | 12.04 | 48,333 | -0.24(-1.96%) |
Oct 30, 2009 | 12.84 | 12.84 | 12.17 | 12.28 | 8,707 | -0.66(-5.08%) |
Oct 29, 2009 | 12.87 | 12.97 | 12.87 | 12.94 | 9,351 | +0.20(+1.58%) |
Oct 28, 2009 | 12.88 | 12.99 | 12.74 | 12.74 | 18,766 | -0.23(-1.79%) |
Oct 27, 2009 | 13.06 | 13.09 | 12.96 | 12.97 | 3,339 | +0.02(+0.14%) |
Oct 26, 2009 | 13.64 | 13.64 | 12.94 | 12.95 | 19,585 | -0.48(-3.56%) |
Oct 23, 2009 | 13.46 | 13.46 | 13.35 | 13.43 | 9,294 | -0.27(-1.99%) |
Oct 22, 2009 | 13.37 | 13.93 | 13.37 | 13.70 | 5,866 | +0.10(+0.74%) |
Oct 21, 2009 | 13.78 | 13.97 | 13.60 | 13.60 | 2,511 | -0.10(-0.73%) |
Oct 20, 2009 | 13.68 | 13.71 | 13.68 | 13.70 | 8,132 | -0.35(-2.48%) |
Oct 19, 2009 | 13.92 | 14.05 | 13.90 | 14.05 | 12,994 | +0.20(+1.45%) |
Oct 16, 2009 | 13.83 | 13.88 | 13.83 | 13.85 | 2,876 | -0.24(-1.70%) |
Oct 15, 2009 | 14.17 | 14.17 | 14.09 | 14.09 | 5,248 | -0.05(-0.36%) |
Oct 14, 2009 | 14.13 | 14.16 | 14.06 | 14.14 | 12,409 | +0.39(+2.80%) |
Oct 13, 2009 | 13.94 | 13.94 | 13.75 | 13.75 | 720 | -0.19(-1.36%) |
Oct 12, 2009 | 13.97 | 14.01 | 13.94 | 13.94 | 3,547 | +0.11(+0.80%) |
Oct 09, 2009 | 13.78 | 13.83 | 13.78 | 13.83 | 956 | -0.24(-1.73%) |
Oct 08, 2009 | 14.17 | 14.17 | 14.08 | 14.08 | 2,089 | -0.02(-0.15%) |
Oct 07, 2009 | 13.94 | 14.24 | 13.94 | 14.10 | 4,157 | -0.16(-1.09%) |
Oct 06, 2009 | 14.17 | 14.29 | 14.17 | 14.25 | 3,342 | +0.28(+2.01%) |
Oct 05, 2009 | 13.72 | 13.97 | 13.72 | 13.97 | 2,760 | +0.41(+3.00%) |
Oct 02, 2009 | 13.62 | 13.70 | 13.05 | 13.57 | 11,517 | -0.18(-1.31%) |
Oct 01, 2009 | 14.38 | 14.38 | 13.75 | 13.75 | 47,417 | -0.92(-6.29%) |
Sep 30, 2009 | 14.46 | 14.86 | 14.46 | 14.67 | 19,267 | -0.12(-0.79%) |
Sep 29, 2009 | 14.66 | 14.99 | 14.58 | 14.79 | 53,104 | +0.10(+0.66%) |
Sep 28, 2009 | 14.21 | 14.69 | 14.21 | 14.69 | 98,598 | +0.52(+3.70%) |
Sep 25, 2009 | 14.23 | 14.29 | 14.15 | 14.16 | 10,202 | -0.07(-0.47%) |
Sep 24, 2009 | 14.56 | 14.69 | 14.17 | 14.23 | 8,831 | -0.53(-3.61%) |
Sep 23, 2009 | 14.56 | 15.06 | 14.55 | 14.76 | 64,616 | +0.30(+2.06%) |
Sep 22, 2009 | 14.59 | 14.65 | 14.47 | 14.47 | 258,381 | +0.06(+0.44%) |
Sep 21, 2009 | 14.25 | 14.50 | 14.16 | 14.40 | 11,975 | -0.12(-0.84%) |
Sep 18, 2009 | 14.05 | 14.54 | 14.05 | 14.53 | 9,403 | +0.54(+3.84%) |
Sep 17, 2009 | 14.08 | 14.43 | 13.99 | 13.99 | 15,808 | -0.29(-2.01%) |
Sep 16, 2009 | 14.20 | 14.44 | 14.19 | 14.27 | 20,510 | -0.04(-0.31%) |
Sep 15, 2009 | 14.18 | 14.38 | 14.03 | 14.32 | 45,453 | +0.23(+1.64%) |
Sep 14, 2009 | 13.34 | 14.16 | 13.34 | 14.09 | 54,151 | +0.08(+0.60%) |
Sep 11, 2009 | 13.83 | 14.03 | 13.74 | 14.01 | 35,413 | +0.22(+1.58%) |
Sep 10, 2009 | 13.36 | 13.79 | 13.19 | 13.79 | 13,244 | +0.59(+4.45%) |
Sep 09, 2009 | 13.03 | 13.20 | 13.03 | 13.20 | 5,606 | +0.22(+1.71%) |
Sep 08, 2009 | 13.05 | 13.05 | 12.92 | 12.98 | 21,417 | +0.21(+1.66%) |
Sep 04, 2009 | 12.43 | 12.77 | 12.34 | 12.77 | 7,440 | +0.50(+4.05%) |
Sep 03, 2009 | 12.37 | 12.37 | 12.11 | 12.27 | 9,222 | -0.13(-1.01%) |
Sep 02, 2009 | 12.13 | 12.40 | 12.11 | 12.40 | 21,231 | +0.17(+1.41%) |
Sep 01, 2009 | 12.86 | 12.86 | 12.22 | 12.22 | 7,037 | -0.59(-4.58%) |
Aug 31, 2009 | 12.93 | 12.96 | 12.81 | 12.81 | 5,963 | -0.33(-2.49%) |
Aug 28, 2009 | 13.23 | 13.40 | 13.14 | 13.14 | 38,142 | -0.09(-0.67%) |
Aug 27, 2009 | 13.08 | 13.25 | 12.93 | 13.23 | 5,169 | -0.10(-0.72%) |
Aug 26, 2009 | 12.99 | 13.33 | 12.99 | 13.32 | 13,824 | +0.16(+1.18%) |
Aug 25, 2009 | 13.05 | 13.33 | 12.95 | 13.17 | 42,429 | +0.09(+0.67%) |
Aug 24, 2009 | 13.21 | 13.22 | 12.97 | 13.08 | 10,222 | +0.03(+0.19%) |
Aug 21, 2009 | 12.83 | 13.10 | 12.75 | 13.05 | 22,576 | +0.47(+3.75%) |
Aug 20, 2009 | 12.37 | 12.58 | 12.37 | 12.58 | 11,438 | +0.27(+2.16%) |
Aug 19, 2009 | 11.98 | 12.37 | 11.98 | 12.32 | 20,038 | +0.10(+0.86%) |
Aug 18, 2009 | 12.36 | 12.36 | 12.21 | 12.21 | 19,654 | +0.07(+0.55%) |
Aug 17, 2009 | 11.94 | 12.27 | 11.79 | 12.14 | 10,868 | -0.46(-3.63%) |
Aug 14, 2009 | 12.77 | 12.81 | 12.53 | 12.60 | 15,944 | -0.32(-2.50%) |
Aug 13, 2009 | 13.09 | 13.58 | 12.80 | 12.92 | 21,107 | -0.15(-1.12%) |
Aug 12, 2009 | 12.65 | 13.07 | 12.64 | 13.07 | 46,078 | +0.51(+4.07%) |
Aug 11, 2009 | 12.87 | 12.87 | 12.56 | 12.56 | 13,597 | -0.46(-3.54%) |
Aug 10, 2009 | 12.94 | 13.02 | 12.91 | 13.02 | 18,929 | -0.08(-0.61%) |
Aug 07, 2009 | 13.07 | 13.20 | 12.94 | 13.10 | 33,855 | +0.19(+1.46%) |
Aug 06, 2009 | 13.17 | 13.17 | 12.82 | 12.91 | 44,378 | -0.54(-4.02%) |
Aug 05, 2009 | 13.67 | 13.68 | 13.24 | 13.45 | 17,008 | -0.12(-0.90%) |
Aug 04, 2009 | 13.55 | 13.77 | 13.51 | 13.57 | 25,883 | -0.05(-0.34%) |
Aug 03, 2009 | 13.47 | 13.62 | 13.38 | 13.62 | 16,818 | +0.30(+2.27%) |
Jul 31, 2009 | 13.59 | 13.59 | 13.32 | 13.32 | 26,169 | -0.20(-1.46%) |
Jul 30, 2009 | 13.57 | 13.66 | 13.51 | 13.51 | 2,259 | +0.13(+1.00%) |
Jul 29, 2009 | 13.42 | 13.42 | 13.34 | 13.38 | 16,572 | -0.23(-1.69%) |
Jul 28, 2009 | 13.30 | 13.67 | 13.30 | 13.61 | 32,696 | +0.05(+0.34%) |
Jul 27, 2009 | 13.42 | 13.59 | 13.30 | 13.57 | 90,411 | +0.15(+1.09%) |
Jul 24, 2009 | 13.34 | 13.51 | 13.21 | 13.42 | 865 | -0.07(-0.53%) |
Jul 23, 2009 | 12.97 | 13.69 | 12.97 | 13.49 | 33,965 | +0.60(+4.65%) |
Jul 22, 2009 | 12.89 | 12.96 | 12.87 | 12.89 | 19,680 | +0.12(+0.92%) |
Jul 21, 2009 | 12.80 | 12.86 | 12.66 | 12.77 | 58,707 | +0.09(+0.70%) |
Jul 20, 2009 | 12.59 | 12.73 | 12.47 | 12.68 | 149,172 | +0.28(+2.23%) |
Jul 17, 2009 | 12.48 | 12.50 | 12.20 | 12.41 | 10,198 | +0.01(+0.07%) |
Jul 16, 2009 | 12.16 | 12.43 | 12.14 | 12.40 | 28,437 | +0.13(+1.05%) |
Jul 15, 2009 | 11.94 | 12.27 | 11.94 | 12.27 | 20,701 | +0.60(+5.11%) |
Jul 14, 2009 | 11.86 | 11.86 | 11.65 | 11.67 | 6,440 | -0.11(-0.93%) |
Jul 13, 2009 | 11.43 | 11.79 | 11.26 | 11.78 | 8,542 | +0.33(+2.85%) |
Jul 10, 2009 | 11.50 | 11.50 | 11.18 | 11.46 | 16,937 | -0.16(-1.34%) |
Jul 09, 2009 | 11.53 | 11.63 | 11.42 | 11.61 | 10,257 | +0.16(+1.39%) |
Jul 08, 2009 | 11.86 | 11.86 | 11.21 | 11.45 | 40,673 | -0.32(-2.72%) |
Jul 07, 2009 | 12.18 | 12.18 | 11.77 | 11.77 | 43,748 | -0.47(-3.82%) |
Jul 06, 2009 | 12.01 | 12.32 | 11.95 | 12.24 | 213,383 | -0.08(-0.65%) |
Jul 02, 2009 | 12.57 | 12.58 | 12.24 | 12.32 | 31,679 | -0.66(-5.07%) |
Jul 01, 2009 | 13.02 | 13.16 | 12.93 | 12.98 | 14,122 | +0.06(+0.45%) |
Jun 30, 2009 | 13.37 | 13.37 | 12.91 | 12.92 | 22,963 | -0.47(-3.51%) |
Jun 29, 2009 | 13.36 | 13.51 | 13.16 | 13.39 | 22,877 | +0.25(+1.88%) |
Jun 26, 2009 | 12.93 | 13.20 | 12.92 | 13.14 | 20,396 | +0.10(+0.78%) |
Jun 25, 2009 | 12.82 | 13.07 | 12.82 | 13.04 | 6,858 | +0.35(+2.72%) |
Jun 24, 2009 | 12.94 | 12.95 | 12.69 | 12.69 | 3,034 | -0.05(-0.41%) |
Jun 23, 2009 | 12.74 | 12.83 | 12.49 | 12.75 | 45,885 | +0.21(+1.70%) |
Jun 22, 2009 | 12.52 | 12.59 | 12.46 | 12.53 | 8,909 | -0.17(-1.36%) |
Jun 19, 2009 | 13.23 | 13.23 | 12.71 | 12.71 | 7,108 | -0.34(-2.59%) |
Jun 18, 2009 | 13.07 | 13.14 | 13.02 | 13.05 | 10,758 | +0.05(+0.39%) |
Jun 17, 2009 | 13.03 | 13.08 | 12.83 | 12.99 | 5,942 | -0.23(-1.76%) |
Jun 16, 2009 | 13.47 | 13.47 | 13.15 | 13.23 | 2,003 | -0.17(-1.27%) |
Jun 15, 2009 | 13.48 | 13.50 | 13.26 | 13.40 | 6,646 | -0.43(-3.11%) |
Jun 12, 2009 | 13.52 | 13.88 | 13.45 | 13.83 | 96,606 | +0.07(+0.49%) |
Jun 11, 2009 | 13.40 | 14.04 | 13.40 | 13.76 | 83,355 | +0.65(+4.95%) |
Jun 10, 2009 | 12.94 | 13.11 | 12.82 | 13.11 | 2,862 | +0.16(+1.23%) |
Jun 09, 2009 | 12.92 | 12.95 | 12.83 | 12.95 | 13,597 | +0.03(+0.25%) |
Jun 08, 2009 | 12.79 | 12.95 | 12.54 | 12.92 | 21,577 | -0.21(-1.59%) |
Jun 05, 2009 | 13.71 | 13.71 | 13.13 | 13.13 | 18,063 | -0.11(-0.83%) |
Jun 04, 2009 | 13.19 | 13.30 | 13.13 | 13.24 | 9,630 | +0.41(+3.21%) |
Jun 03, 2009 | 13.32 | 13.32 | 12.81 | 12.83 | 10,169 | -0.70(-5.15%) |
Jun 02, 2009 | 13.49 | 13.56 | 13.32 | 13.52 | 21,424 | +0.21(+1.54%) |