Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.47 | 15.63 | 15.26 | 15.34 | 287,871 | -0.13(-0.85%) |
May 27, 2010 | 14.77 | 15.50 | 14.63 | 15.47 | 671,258 | +1.03(+7.11%) |
May 26, 2010 | 14.85 | 15.15 | 14.40 | 14.45 | 529,010 | -0.23(-1.56%) |
May 25, 2010 | 14.56 | 14.77 | 14.25 | 14.68 | 800,658 | -0.27(-1.78%) |
May 24, 2010 | 15.17 | 15.48 | 14.94 | 14.94 | 279,323 | -0.36(-2.33%) |
May 21, 2010 | 14.50 | 15.34 | 14.50 | 15.30 | 836,324 | +0.71(+4.90%) |
May 20, 2010 | 14.45 | 14.70 | 14.17 | 14.58 | 850,073 | -0.23(-1.53%) |
May 19, 2010 | 15.13 | 15.25 | 14.63 | 14.81 | 580,552 | -0.38(-2.50%) |
May 18, 2010 | 15.66 | 16.08 | 15.09 | 15.19 | 372,090 | -0.31(-2.02%) |
May 17, 2010 | 15.90 | 15.90 | 15.13 | 15.50 | 462,480 | -0.36(-2.30%) |
May 14, 2010 | 15.95 | 15.95 | 15.33 | 15.87 | 936,501 | -0.18(-1.14%) |
May 13, 2010 | 16.49 | 16.65 | 15.93 | 16.05 | 570,177 | -0.52(-3.12%) |
May 12, 2010 | 16.44 | 16.63 | 16.30 | 16.57 | 433,348 | +0.30(+1.84%) |
May 11, 2010 | 16.81 | 16.95 | 16.22 | 16.27 | 740,652 | -0.23(-1.39%) |
May 10, 2010 | 16.33 | 16.60 | 15.93 | 16.50 | 771,098 | +1.32(+8.67%) |
May 07, 2010 | 15.49 | 15.77 | 15.07 | 15.18 | 793,718 | -0.31(-2.02%) |
May 06, 2010 | 15.75 | 16.04 | 14.67 | 15.50 | 772,928 | -0.45(-2.83%) |
May 05, 2010 | 16.08 | 16.41 | 15.71 | 15.95 | 847,029 | -0.58(-3.51%) |
May 04, 2010 | 17.24 | 17.24 | 16.49 | 16.53 | 976,287 | -0.92(-5.28%) |
May 03, 2010 | 17.15 | 17.48 | 17.06 | 17.45 | 873,337 | +0.55(+3.28%) |
Apr 30, 2010 | 16.69 | 17.22 | 16.59 | 16.90 | 975,176 | +0.13(+0.78%) |
Apr 29, 2010 | 17.05 | 17.07 | 16.55 | 16.76 | 826,000 | -0.18(-1.08%) |
Apr 28, 2010 | 16.87 | 17.11 | 16.55 | 16.95 | 528,202 | +0.01(+0.09%) |
Apr 27, 2010 | 17.62 | 17.72 | 16.93 | 16.93 | 669,285 | -0.75(-4.25%) |
Apr 26, 2010 | 18.11 | 18.18 | 17.65 | 17.68 | 272,655 | -0.39(-2.18%) |
Apr 23, 2010 | 17.64 | 18.11 | 17.61 | 18.08 | 342,232 | +0.31(+1.76%) |
Apr 22, 2010 | 17.74 | 17.81 | 17.55 | 17.76 | 366,032 | -0.13(-0.73%) |
Apr 21, 2010 | 18.06 | 18.24 | 17.80 | 17.89 | 419,041 | -0.01(-0.04%) |
Apr 20, 2010 | 17.70 | 18.06 | 17.70 | 17.90 | 276,404 | +0.31(+1.78%) |
Apr 19, 2010 | 17.46 | 17.62 | 17.17 | 17.59 | 608,331 | -0.07(-0.41%) |
Apr 16, 2010 | 17.93 | 17.95 | 17.59 | 17.66 | 714,909 | -0.33(-1.82%) |
Apr 15, 2010 | 17.49 | 18.02 | 17.49 | 17.99 | 773,133 | +0.27(+1.52%) |
Apr 14, 2010 | 17.77 | 17.95 | 17.33 | 17.72 | 969,968 | +0.09(+0.50%) |
Apr 13, 2010 | 17.67 | 17.77 | 17.51 | 17.63 | 428,389 | -0.15(-0.82%) |
Apr 12, 2010 | 18.05 | 18.05 | 17.68 | 17.78 | 788,502 | -0.31(-1.69%) |
Apr 09, 2010 | 18.32 | 18.47 | 18.05 | 18.08 | 161,673 | -0.11(-0.60%) |
Apr 08, 2010 | 18.17 | 18.22 | 17.65 | 18.19 | 474,785 | +0.00(+0.00%) |
Apr 07, 2010 | 18.80 | 19.01 | 18.13 | 18.19 | 871,255 | -0.61(-3.22%) |
Apr 06, 2010 | 18.72 | 18.91 | 18.71 | 18.80 | 350,692 | +0.03(+0.16%) |
Apr 05, 2010 | 18.59 | 18.91 | 18.51 | 18.77 | 323,993 | +0.31(+1.66%) |
Apr 01, 2010 | 17.78 | 18.46 | 18.46 | 18.46 | 473,888 | +0.74(+4.20%) |
Mar 31, 2010 | 17.99 | 18.13 | 17.60 | 17.72 | 478,344 | -0.30(-1.66%) |
Mar 30, 2010 | 18.59 | 18.78 | 18.00 | 18.02 | 615,599 | -0.52(-2.81%) |
Mar 29, 2010 | 17.97 | 18.56 | 17.97 | 18.54 | 412,784 | +0.75(+4.24%) |
Mar 26, 2010 | 17.79 | 18.18 | 17.72 | 17.78 | 277,450 | -0.01(-0.04%) |
Mar 25, 2010 | 17.81 | 18.24 | 17.74 | 17.79 | 434,972 | +0.24(+1.37%) |
Mar 24, 2010 | 17.89 | 18.00 | 17.51 | 17.55 | 779,289 | -0.48(-2.67%) |
Mar 23, 2010 | 17.57 | 18.20 | 17.43 | 18.03 | 919,757 | +0.14(+0.77%) |
Mar 22, 2010 | 17.83 | 17.94 | 17.54 | 17.89 | 539,907 | -0.11(-0.61%) |
Mar 19, 2010 | 18.60 | 18.68 | 17.91 | 18.00 | 395,164 | -0.64(-3.44%) |
Mar 18, 2010 | 19.10 | 19.10 | 18.56 | 18.64 | 298,556 | -0.49(-2.55%) |
Mar 17, 2010 | 19.37 | 19.39 | 18.99 | 19.13 | 179,969 | -0.23(-1.17%) |
Mar 16, 2010 | 19.05 | 19.53 | 19.05 | 19.36 | 334,526 | +0.37(+1.96%) |
Mar 15, 2010 | 18.76 | 19.06 | 18.54 | 18.99 | 254,692 | +0.05(+0.25%) |
Mar 12, 2010 | 18.77 | 19.16 | 18.71 | 18.94 | 594,510 | +0.32(+1.71%) |
Mar 11, 2010 | 18.64 | 18.67 | 18.46 | 18.62 | 238,037 | -0.06(-0.31%) |
Mar 10, 2010 | 19.04 | 19.32 | 18.60 | 18.68 | 504,202 | -0.26(-1.38%) |
Mar 09, 2010 | 18.56 | 19.28 | 18.53 | 18.94 | 559,729 | +0.37(+1.99%) |
Mar 08, 2010 | 18.62 | 18.69 | 18.27 | 18.57 | 194,132 | +0.00(+0.00%) |
Mar 05, 2010 | 18.53 | 18.69 | 18.03 | 18.57 | 194,275 | +0.25(+1.34%) |
Mar 04, 2010 | 18.39 | 18.39 | 18.09 | 18.32 | 178,596 | +0.01(+0.04%) |
Mar 03, 2010 | 18.37 | 18.47 | 18.24 | 18.32 | 210,909 | +0.11(+0.60%) |
Mar 02, 2010 | 18.16 | 18.55 | 18.16 | 18.21 | 344,392 | +0.24(+1.33%) |
Mar 01, 2010 | 17.35 | 18.11 | 17.08 | 17.97 | 498,434 | +0.76(+4.42%) |
Feb 26, 2010 | 17.32 | 17.49 | 17.04 | 17.21 | 259,330 | -0.12(-0.67%) |
Feb 25, 2010 | 16.65 | 17.45 | 16.43 | 17.32 | 824,314 | +0.25(+1.44%) |
Feb 24, 2010 | 16.35 | 17.18 | 16.35 | 17.08 | 553,016 | +0.73(+4.48%) |
Feb 23, 2010 | 16.51 | 16.64 | 16.33 | 16.35 | 327,252 | -0.20(-1.23%) |
Feb 22, 2010 | 16.66 | 16.74 | 16.41 | 16.55 | 265,421 | +0.07(+0.40%) |
Feb 19, 2010 | 16.02 | 16.54 | 16.01 | 16.48 | 330,810 | +0.36(+2.25%) |
Feb 18, 2010 | 16.00 | 16.12 | 15.93 | 16.12 | 461,104 | +0.12(+0.72%) |
Feb 17, 2010 | 16.23 | 16.37 | 15.80 | 16.01 | 372,740 | -0.09(-0.59%) |
Feb 16, 2010 | 16.08 | 16.17 | 15.98 | 16.10 | 464,748 | +0.13(+0.82%) |
Feb 12, 2010 | 15.58 | 15.97 | 15.97 | 15.97 | 567,668 | +0.09(+0.55%) |
Feb 11, 2010 | 15.68 | 15.90 | 15.55 | 15.88 | 763,226 | +0.21(+1.34%) |
Feb 10, 2010 | 15.83 | 16.06 | 15.57 | 15.67 | 663,841 | -0.29(-1.82%) |
Feb 09, 2010 | 16.26 | 16.28 | 15.73 | 15.96 | 494,677 | +0.00(+0.00%) |
Feb 08, 2010 | 16.40 | 16.62 | 15.90 | 15.96 | 539,680 | -0.44(-2.69%) |
Feb 05, 2010 | 16.85 | 16.92 | 15.85 | 16.40 | 696,758 | -0.59(-3.50%) |
Feb 04, 2010 | 17.06 | 17.19 | 16.77 | 17.00 | 772,327 | -0.35(-2.05%) |
Feb 03, 2010 | 17.09 | 17.65 | 17.09 | 17.35 | 589,301 | +0.17(+1.01%) |
Feb 02, 2010 | 17.00 | 17.32 | 16.88 | 17.18 | 632,617 | +0.31(+1.85%) |
Feb 01, 2010 | 16.30 | 17.14 | 16.25 | 16.87 | 698,330 | +0.70(+4.30%) |
Jan 29, 2010 | 16.56 | 16.87 | 15.94 | 16.17 | 1,063,467 | +0.15(+0.95%) |
Jan 28, 2010 | 16.93 | 16.98 | 15.97 | 16.02 | 886,014 | -0.91(-5.35%) |
Jan 27, 2010 | 16.57 | 16.93 | 16.32 | 16.93 | 546,717 | +0.25(+1.48%) |
Jan 26, 2010 | 16.84 | 16.85 | 16.38 | 16.68 | 418,181 | -0.28(-1.67%) |
Jan 25, 2010 | 16.33 | 17.14 | 16.30 | 16.96 | 457,411 | +0.13(+0.77%) |
Jan 22, 2010 | 17.06 | 17.15 | 16.48 | 16.83 | 483,550 | -0.38(-2.23%) |
Jan 21, 2010 | 18.23 | 18.25 | 17.14 | 17.22 | 709,804 | -1.10(-6.01%) |
Jan 20, 2010 | 18.44 | 18.45 | 17.93 | 18.32 | 1,045,941 | -0.45(-2.39%) |
Jan 19, 2010 | 17.69 | 18.96 | 17.69 | 18.77 | 1,450,670 | +1.20(+6.85%) |
Jan 15, 2010 | 17.77 | 17.56 | 17.56 | 17.56 | 736,741 | -0.15(-0.86%) |
Jan 14, 2010 | 17.36 | 18.31 | 16.95 | 17.72 | 980,126 | +0.40(+2.30%) |
Jan 13, 2010 | 16.81 | 17.48 | 16.69 | 17.32 | 534,312 | +0.71(+4.28%) |
Jan 12, 2010 | 16.66 | 16.68 | 16.42 | 16.61 | 385,726 | -0.13(-0.78%) |
Jan 11, 2010 | 16.58 | 16.89 | 16.32 | 16.74 | 1,059,223 | +1.12(+7.19%) |
Jan 08, 2010 | 15.45 | 15.78 | 15.40 | 15.61 | 151,320 | +0.11(+0.70%) |
Jan 07, 2010 | 15.90 | 15.94 | 15.36 | 15.51 | 289,164 | -0.31(-1.97%) |
Jan 06, 2010 | 15.22 | 15.85 | 15.22 | 15.82 | 485,607 | +0.62(+4.05%) |
Jan 05, 2010 | 15.16 | 15.24 | 15.03 | 15.20 | 283,054 | +0.12(+0.77%) |
Jan 04, 2010 | 14.32 | 15.27 | 14.32 | 15.09 | 630,870 | +0.96(+6.82%) |
Dec 31, 2009 | 14.40 | 14.12 | 14.12 | 14.12 | 139,260 | -0.20(-1.42%) |
Dec 30, 2009 | 14.48 | 14.52 | 14.24 | 14.32 | 172,267 | -0.28(-1.93%) |
Dec 29, 2009 | 14.38 | 14.80 | 14.38 | 14.61 | 255,039 | +0.24(+1.66%) |
Dec 28, 2009 | 14.31 | 14.53 | 14.30 | 14.37 | 93,500 | +0.09(+0.66%) |
Dec 24, 2009 | 14.43 | 14.62 | 14.24 | 14.27 | 95,272 | -0.12(-0.81%) |
Dec 23, 2009 | 14.37 | 14.48 | 14.15 | 14.39 | 150,755 | +0.15(+1.07%) |
Dec 22, 2009 | 13.80 | 14.30 | 13.74 | 14.24 | 252,807 | +0.56(+4.08%) |
Dec 21, 2009 | 13.67 | 13.91 | 13.65 | 13.68 | 269,610 | -0.01(-0.05%) |
Dec 18, 2009 | 14.10 | 14.25 | 13.68 | 13.69 | 313,872 | -0.32(-2.28%) |
Dec 17, 2009 | 14.57 | 14.61 | 13.91 | 14.01 | 238,002 | -0.57(-3.93%) |
Dec 16, 2009 | 14.27 | 14.73 | 14.19 | 14.58 | 275,477 | +0.44(+3.13%) |
Dec 15, 2009 | 14.08 | 14.27 | 13.95 | 14.14 | 143,951 | -0.17(-1.22%) |
Dec 14, 2009 | 14.11 | 14.34 | 13.90 | 14.31 | 161,673 | +0.29(+2.07%) |
Dec 11, 2009 | 14.56 | 14.56 | 13.89 | 14.02 | 187,287 | -0.33(-2.32%) |
Dec 10, 2009 | 14.63 | 14.66 | 14.20 | 14.35 | 192,340 | -0.12(-0.85%) |
Dec 09, 2009 | 14.13 | 14.48 | 14.06 | 14.48 | 233,339 | +0.42(+2.99%) |
Dec 08, 2009 | 14.02 | 14.11 | 13.92 | 14.06 | 339,499 | -0.20(-1.37%) |
Dec 07, 2009 | 14.02 | 14.40 | 13.85 | 14.25 | 300,937 | +0.28(+1.97%) |
Dec 04, 2009 | 14.24 | 14.43 | 13.91 | 13.98 | 310,404 | +0.03(+0.21%) |
Dec 03, 2009 | 14.51 | 14.51 | 13.91 | 13.95 | 291,814 | -0.51(-3.51%) |
Dec 02, 2009 | 13.80 | 14.66 | 13.74 | 14.45 | 720,868 | +0.78(+5.72%) |
Dec 01, 2009 | 13.22 | 13.75 | 13.01 | 13.67 | 383,932 | +0.68(+5.24%) |
Nov 30, 2009 | 13.12 | 13.22 | 12.85 | 12.99 | 400,855 | -0.21(-1.59%) |
Nov 27, 2009 | 13.01 | 13.22 | 12.80 | 13.20 | 189,975 | -0.14(-1.09%) |
Nov 25, 2009 | 12.75 | 13.47 | 12.75 | 13.35 | 504,849 | +0.70(+5.50%) |
Nov 24, 2009 | 13.03 | 13.03 | 12.58 | 12.65 | 189,064 | -0.33(-2.51%) |
Nov 23, 2009 | 13.06 | 13.12 | 12.88 | 12.98 | 155,887 | +0.23(+1.82%) |
Nov 20, 2009 | 12.86 | 12.89 | 12.72 | 12.74 | 260,597 | -0.15(-1.18%) |
Nov 19, 2009 | 12.79 | 12.95 | 12.68 | 12.90 | 409,613 | -0.07(-0.56%) |
Nov 18, 2009 | 13.01 | 13.12 | 12.72 | 12.97 | 235,191 | -0.09(-0.67%) |
Nov 17, 2009 | 13.04 | 13.08 | 12.93 | 13.06 | 277,739 | -0.08(-0.61%) |
Nov 16, 2009 | 13.14 | 13.21 | 13.05 | 13.14 | 112,105 | +0.01(+0.11%) |
Nov 13, 2009 | 12.98 | 13.42 | 12.90 | 13.12 | 102,220 | +0.09(+0.72%) |
Nov 12, 2009 | 13.19 | 13.36 | 12.87 | 13.03 | 151,389 | -0.28(-2.07%) |
Nov 11, 2009 | 13.32 | 13.59 | 13.21 | 13.30 | 196,902 | -0.02(-0.16%) |
Nov 10, 2009 | 13.31 | 13.43 | 13.04 | 13.32 | 286,967 | -0.09(-0.70%) |
Nov 09, 2009 | 12.49 | 13.52 | 12.49 | 13.42 | 316,544 | +0.97(+7.80%) |
Nov 06, 2009 | 12.45 | 12.74 | 12.38 | 12.45 | 193,987 | -0.12(-0.92%) |
Nov 05, 2009 | 12.49 | 12.56 | 12.39 | 12.56 | 204,117 | +0.19(+1.52%) |
Nov 04, 2009 | 12.82 | 12.82 | 12.34 | 12.38 | 325,638 | -0.24(-1.90%) |
Nov 03, 2009 | 12.27 | 12.69 | 12.17 | 12.61 | 406,282 | +0.29(+2.35%) |
Nov 02, 2009 | 12.45 | 12.78 | 12.14 | 12.32 | 366,961 | -0.10(-0.82%) |
Oct 30, 2009 | 13.10 | 13.10 | 12.38 | 12.43 | 629,753 | -0.83(-6.23%) |
Oct 29, 2009 | 13.79 | 13.79 | 12.69 | 13.25 | 1,102,627 | +0.80(+6.40%) |
Oct 28, 2009 | 12.51 | 12.77 | 12.14 | 12.45 | 1,056,262 | -0.54(-4.18%) |
Oct 27, 2009 | 13.38 | 13.38 | 12.95 | 13.00 | 554,816 | -0.28(-2.07%) |
Oct 26, 2009 | 13.32 | 13.69 | 13.16 | 13.27 | 644,573 | -0.11(-0.79%) |
Oct 23, 2009 | 13.43 | 13.73 | 13.25 | 13.38 | 494,779 | -0.21(-1.52%) |
Oct 22, 2009 | 13.73 | 13.80 | 13.48 | 13.59 | 533,213 | -0.09(-0.64%) |
Oct 21, 2009 | 13.57 | 14.03 | 13.51 | 13.67 | 612,969 | +0.01(+0.11%) |
Oct 20, 2009 | 13.52 | 13.72 | 13.40 | 13.66 | 502,960 | -0.06(-0.42%) |
Oct 19, 2009 | 13.73 | 13.87 | 13.59 | 13.72 | 477,725 | +0.10(+0.74%) |
Oct 16, 2009 | 13.37 | 13.73 | 13.37 | 13.61 | 250,062 | +0.06(+0.43%) |
Oct 15, 2009 | 13.62 | 13.64 | 13.37 | 13.56 | 316,911 | -0.14(-1.00%) |
Oct 14, 2009 | 13.56 | 13.74 | 13.56 | 13.69 | 432,911 | +0.20(+1.50%) |
Oct 13, 2009 | 13.55 | 13.80 | 13.42 | 13.49 | 377,446 | -0.08(-0.59%) |
Oct 12, 2009 | 13.78 | 13.98 | 13.43 | 13.57 | 94,447 | -0.09(-0.69%) |
Oct 09, 2009 | 13.47 | 13.82 | 13.47 | 13.66 | 345,629 | +0.18(+1.34%) |
Oct 08, 2009 | 13.35 | 13.72 | 13.27 | 13.48 | 395,380 | +0.35(+2.65%) |
Oct 07, 2009 | 12.94 | 13.14 | 12.87 | 13.14 | 374,328 | +0.28(+2.20%) |
Oct 06, 2009 | 12.51 | 13.15 | 12.50 | 12.85 | 635,762 | +0.41(+3.32%) |
Oct 05, 2009 | 12.07 | 12.44 | 11.88 | 12.44 | 527,970 | +0.46(+3.87%) |
Oct 02, 2009 | 11.95 | 12.13 | 11.78 | 11.98 | 468,813 | -0.10(-0.84%) |
Oct 01, 2009 | 12.55 | 12.64 | 12.05 | 12.08 | 486,559 | -0.46(-3.70%) |
Sep 30, 2009 | 12.77 | 12.93 | 12.35 | 12.54 | 672,666 | -0.13(-1.03%) |
Sep 29, 2009 | 13.18 | 13.18 | 12.62 | 12.67 | 667,787 | -0.53(-4.01%) |
Sep 28, 2009 | 12.97 | 13.24 | 12.84 | 13.20 | 535,234 | +0.24(+1.84%) |
Sep 25, 2009 | 13.05 | 13.14 | 12.74 | 12.96 | 631,213 | -0.12(-0.89%) |
Sep 24, 2009 | 13.49 | 13.49 | 12.88 | 13.08 | 562,985 | -0.32(-2.38%) |
Sep 23, 2009 | 13.72 | 13.72 | 13.29 | 13.40 | 599,617 | -0.23(-1.70%) |
Sep 22, 2009 | 13.00 | 13.73 | 13.00 | 13.63 | 700,010 | +0.70(+5.38%) |
Sep 21, 2009 | 13.09 | 13.17 | 12.50 | 12.93 | 1,078,330 | -0.41(-3.04%) |
Sep 18, 2009 | 13.97 | 14.02 | 13.27 | 13.34 | 948,415 | -0.54(-3.86%) |
Sep 17, 2009 | 14.41 | 14.49 | 13.82 | 13.88 | 656,940 | -0.57(-3.96%) |
Sep 16, 2009 | 14.93 | 15.00 | 14.09 | 14.45 | 1,106,331 | -0.49(-3.30%) |
Sep 15, 2009 | 14.05 | 15.00 | 13.88 | 14.94 | 1,082,778 | +0.98(+7.01%) |
Sep 14, 2009 | 13.79 | 14.04 | 13.61 | 13.96 | 549,130 | -0.04(-0.31%) |
Sep 11, 2009 | 14.67 | 14.75 | 13.80 | 14.01 | 600,125 | -0.63(-4.31%) |
Sep 10, 2009 | 14.12 | 14.72 | 13.99 | 14.64 | 875,432 | +0.59(+4.18%) |
Sep 09, 2009 | 13.85 | 14.22 | 13.67 | 14.05 | 505,258 | +0.20(+1.47%) |
Sep 08, 2009 | 13.77 | 14.30 | 13.59 | 13.85 | 549,029 | +0.31(+2.30%) |
Sep 04, 2009 | 12.98 | 13.56 | 12.90 | 13.53 | 585,549 | +0.64(+5.00%) |
Sep 03, 2009 | 13.03 | 13.08 | 12.76 | 12.89 | 619,337 | +0.01(+0.06%) |
Sep 02, 2009 | 12.59 | 12.98 | 12.09 | 12.88 | 895,072 | +0.30(+2.36%) |
Sep 01, 2009 | 12.88 | 13.15 | 12.48 | 12.59 | 601,556 | -0.38(-2.96%) |
Aug 31, 2009 | 13.05 | 13.15 | 12.85 | 12.97 | 451,180 | -0.18(-1.38%) |
Aug 28, 2009 | 12.94 | 13.36 | 12.88 | 13.15 | 795,255 | +0.28(+2.20%) |
Aug 27, 2009 | 12.56 | 12.95 | 12.15 | 12.87 | 511,554 | +0.32(+2.54%) |
Aug 26, 2009 | 12.13 | 12.62 | 12.05 | 12.55 | 605,267 | +0.28(+2.24%) |
Aug 25, 2009 | 12.45 | 12.65 | 12.10 | 12.27 | 770,006 | -0.07(-0.53%) |
Aug 24, 2009 | 12.40 | 12.60 | 12.23 | 12.34 | 803,741 | +0.19(+1.55%) |
Aug 21, 2009 | 12.14 | 12.20 | 12.01 | 12.15 | 231,924 | +0.13(+1.08%) |
Aug 20, 2009 | 11.61 | 12.04 | 11.59 | 12.02 | 185,137 | +0.31(+2.66%) |
Aug 19, 2009 | 11.28 | 11.71 | 11.10 | 11.71 | 307,050 | +0.35(+3.06%) |
Aug 18, 2009 | 11.39 | 11.45 | 11.25 | 11.36 | 216,180 | -0.01(-0.06%) |
Aug 17, 2009 | 11.51 | 11.51 | 10.87 | 11.37 | 355,683 | -0.42(-3.56%) |
Aug 14, 2009 | 12.25 | 12.32 | 11.48 | 11.79 | 386,884 | -0.46(-3.78%) |
Aug 13, 2009 | 12.15 | 12.43 | 11.97 | 12.25 | 253,786 | +0.15(+1.26%) |
Aug 12, 2009 | 12.22 | 12.48 | 11.85 | 12.10 | 590,052 | -0.21(-1.71%) |
Aug 11, 2009 | 12.51 | 12.51 | 12.21 | 12.31 | 445,587 | -0.18(-1.45%) |
Aug 10, 2009 | 12.23 | 12.67 | 12.23 | 12.49 | 374,041 | +0.13(+1.05%) |
Aug 07, 2009 | 12.35 | 12.56 | 12.09 | 12.36 | 438,572 | +0.14(+1.13%) |
Aug 06, 2009 | 12.35 | 12.46 | 12.07 | 12.22 | 460,456 | -0.17(-1.35%) |
Aug 05, 2009 | 12.04 | 12.48 | 12.04 | 12.39 | 485,183 | +0.27(+2.21%) |
Aug 04, 2009 | 12.20 | 12.31 | 12.06 | 12.12 | 409,377 | -0.07(-0.54%) |
Aug 03, 2009 | 12.13 | 12.36 | 12.03 | 12.19 | 386,831 | +0.29(+2.44%) |
Jul 31, 2009 | 11.67 | 11.98 | 11.58 | 11.90 | 979,526 | +0.20(+1.67%) |
Jul 30, 2009 | 11.41 | 11.90 | 11.40 | 11.70 | 972,344 | +0.38(+3.33%) |
Jul 29, 2009 | 11.69 | 11.69 | 10.88 | 11.32 | 1,095,676 | -0.72(-6.01%) |
Jul 28, 2009 | 12.20 | 12.50 | 11.92 | 12.05 | 1,114,725 | -0.14(-1.19%) |
Jul 27, 2009 | 12.39 | 12.45 | 12.05 | 12.19 | 1,137,574 | +0.22(+1.81%) |
Jul 24, 2009 | 11.71 | 12.06 | 11.34 | 11.98 | 1,101,501 | +0.69(+6.10%) |
Jul 23, 2009 | 10.59 | 11.40 | 10.59 | 11.29 | 1,126,754 | +0.66(+6.20%) |
Jul 22, 2009 | 10.10 | 10.72 | 9.991 | 10.63 | 1,052,708 | +0.45(+4.41%) |
Jul 21, 2009 | 10.27 | 10.33 | 9.962 | 10.18 | 553,935 | +0.04(+0.43%) |
Jul 20, 2009 | 10.19 | 10.46 | 10.06 | 10.14 | 521,892 | -0.02(-0.21%) |
Jul 17, 2009 | 9.600 | 10.27 | 9.492 | 10.16 | 930,980 | +0.62(+6.45%) |
Jul 16, 2009 | 9.593 | 9.745 | 9.434 | 9.542 | 441,798 | -0.06(-0.60%) |
Jul 15, 2009 | 9.405 | 9.745 | 9.347 | 9.600 | 573,538 | +0.37(+4.00%) |
Jul 14, 2009 | 9.035 | 9.238 | 8.955 | 9.231 | 336,371 | +0.24(+2.66%) |
Jul 13, 2009 | 8.854 | 9.013 | 8.608 | 8.992 | 301,863 | +0.09(+0.98%) |
Jul 10, 2009 | 8.832 | 9.093 | 8.731 | 8.905 | 250,184 | +0.07(+0.82%) |
Jul 09, 2009 | 8.803 | 9.028 | 8.731 | 8.832 | 474,687 | +0.16(+1.84%) |
Jul 08, 2009 | 8.738 | 8.738 | 8.521 | 8.673 | 948,202 | +0.06(+0.67%) |
Jul 07, 2009 | 8.948 | 8.948 | 8.586 | 8.615 | 711,621 | -0.27(-3.02%) |
Jul 06, 2009 | 8.897 | 8.948 | 8.731 | 8.883 | 603,760 | +0.01(+0.08%) |
Jul 02, 2009 | 9.006 | 9.006 | 8.781 | 8.876 | 376,291 | -0.21(-2.31%) |
Jul 01, 2009 | 8.984 | 9.193 | 8.876 | 9.086 | 390,242 | +0.22(+2.45%) |
Jun 30, 2009 | 9.028 | 9.028 | 8.723 | 8.868 | 709,977 | -0.11(-1.21%) |
Jun 29, 2009 | 9.187 | 9.216 | 8.905 | 8.977 | 619,138 | -0.07(-0.80%) |
Jun 26, 2009 | 9.231 | 9.231 | 8.926 | 9.050 | 712,418 | -0.11(-1.19%) |
Jun 25, 2009 | 8.905 | 9.231 | 8.781 | 9.158 | 757,360 | +0.17(+1.94%) |
Jun 24, 2009 | 8.948 | 9.238 | 8.876 | 8.984 | 434,053 | +0.08(+0.90%) |
Jun 23, 2009 | 8.854 | 9.020 | 8.680 | 8.905 | 613,189 | +0.11(+1.24%) |
Jun 22, 2009 | 9.151 | 9.303 | 8.564 | 8.796 | 1,153,106 | -0.66(-6.97%) |
Jun 19, 2009 | 9.339 | 9.528 | 9.281 | 9.455 | 939,180 | +0.20(+2.19%) |
Jun 18, 2009 | 9.325 | 9.542 | 9.136 | 9.252 | 557,913 | -0.10(-1.08%) |
Jun 17, 2009 | 9.941 | 9.941 | 9.058 | 9.354 | 1,058,725 | -0.57(-5.70%) |
Jun 16, 2009 | 9.890 | 10.05 | 9.883 | 9.919 | 1,508,887 | -0.04(-0.36%) |
Jun 15, 2009 | 9.948 | 10.01 | 9.774 | 9.955 | 837,114 | -0.24(-2.35%) |
Jun 12, 2009 | 10.14 | 10.23 | 9.926 | 10.19 | 675,931 | -0.12(-1.12%) |
Jun 11, 2009 | 9.991 | 10.48 | 9.962 | 10.31 | 1,127,492 | +0.42(+4.25%) |
Jun 10, 2009 | 9.658 | 10.04 | 9.557 | 9.890 | 1,078,463 | +0.25(+2.55%) |
Jun 09, 2009 | 9.607 | 9.825 | 9.347 | 9.644 | 1,044,365 | +0.33(+3.50%) |
Jun 08, 2009 | 9.281 | 9.397 | 9.064 | 9.318 | 771,832 | -0.02(-0.23%) |
Jun 05, 2009 | 9.209 | 9.390 | 8.934 | 9.339 | 1,073,891 | +0.27(+2.96%) |
Jun 04, 2009 | 8.861 | 9.093 | 8.687 | 9.071 | 424,548 | +0.36(+4.07%) |
Jun 03, 2009 | 8.810 | 9.165 | 8.629 | 8.716 | 825,935 | -0.55(-5.94%) |
Jun 02, 2009 | 9.100 | 9.397 | 9.021 | 9.267 | 1,044,299 | +0.21(+2.32%) |