Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.80 | 14.70 | 14.34 | 14.37 | 54,494 | -0.43(-2.92%) |
May 27, 2010 | 14.55 | 14.85 | 14.34 | 14.80 | 39,807 | +0.57(+4.01%) |
May 26, 2010 | 14.41 | 14.68 | 13.83 | 14.23 | 62,110 | -0.11(-0.80%) |
May 25, 2010 | 14.79 | 15.00 | 14.16 | 14.35 | 30,164 | -0.65(-4.35%) |
May 24, 2010 | 15.76 | 15.82 | 14.84 | 15.00 | 28,074 | -0.82(-5.21%) |
May 21, 2010 | 15.70 | 16.28 | 15.42 | 15.82 | 43,285 | -0.07(-0.41%) |
May 20, 2010 | 16.18 | 16.88 | 15.82 | 15.89 | 36,120 | -1.04(-6.12%) |
May 19, 2010 | 17.52 | 17.84 | 16.84 | 16.92 | 49,250 | -0.49(-2.81%) |
May 18, 2010 | 18.32 | 18.32 | 17.28 | 17.41 | 45,409 | -0.61(-3.39%) |
May 17, 2010 | 18.11 | 18.12 | 17.53 | 18.03 | 36,663 | +0.05(+0.27%) |
May 14, 2010 | 18.24 | 18.24 | 17.56 | 17.98 | 43,313 | -0.50(-2.69%) |
May 13, 2010 | 18.43 | 18.74 | 18.34 | 18.47 | 88,588 | -0.10(-0.53%) |
May 12, 2010 | 18.31 | 18.69 | 18.11 | 18.57 | 36,837 | +0.25(+1.38%) |
May 11, 2010 | 18.23 | 18.55 | 18.01 | 18.32 | 38,359 | -0.01(-0.04%) |
May 10, 2010 | 18.89 | 18.96 | 18.22 | 18.33 | 84,297 | +0.57(+3.22%) |
May 07, 2010 | 18.65 | 18.69 | 17.47 | 17.76 | 40,475 | -0.95(-5.10%) |
May 06, 2010 | 19.15 | 19.54 | 18.02 | 18.71 | 40,304 | -0.57(-2.96%) |
May 05, 2010 | 19.54 | 19.65 | 18.97 | 19.28 | 26,100 | -0.32(-1.62%) |
May 04, 2010 | 19.79 | 20.13 | 19.32 | 19.60 | 34,353 | -0.55(-2.75%) |
May 03, 2010 | 19.31 | 20.29 | 18.77 | 20.15 | 26,496 | +1.05(+5.51%) |
Apr 30, 2010 | 20.30 | 20.51 | 19.09 | 19.10 | 36,473 | -1.17(-5.79%) |
Apr 29, 2010 | 19.34 | 20.39 | 18.99 | 20.28 | 24,548 | +1.13(+5.88%) |
Apr 28, 2010 | 19.00 | 19.29 | 18.67 | 19.15 | 14,827 | +0.29(+1.56%) |
Apr 27, 2010 | 18.98 | 19.37 | 18.61 | 18.86 | 31,011 | -0.21(-1.11%) |
Apr 26, 2010 | 19.08 | 19.09 | 18.60 | 19.07 | 20,595 | -0.01(-0.04%) |
Apr 23, 2010 | 18.95 | 19.20 | 18.78 | 19.08 | 27,610 | +0.09(+0.47%) |
Apr 22, 2010 | 18.62 | 18.99 | 18.21 | 18.99 | 10,289 | +0.12(+0.65%) |
Apr 21, 2010 | 18.99 | 19.05 | 18.65 | 18.87 | 22,858 | -0.15(-0.77%) |
Apr 20, 2010 | 18.51 | 19.02 | 18.31 | 19.01 | 13,148 | +0.58(+3.14%) |
Apr 19, 2010 | 18.16 | 18.46 | 18.07 | 18.43 | 26,392 | +0.17(+0.94%) |
Apr 16, 2010 | 18.56 | 18.74 | 18.26 | 18.26 | 37,450 | -0.33(-1.80%) |
Apr 15, 2010 | 18.60 | 18.75 | 18.45 | 18.60 | 27,028 | -0.08(-0.44%) |
Apr 14, 2010 | 18.48 | 18.74 | 18.41 | 18.68 | 30,576 | +0.29(+1.60%) |
Apr 13, 2010 | 18.25 | 18.39 | 18.00 | 18.39 | 14,954 | +0.03(+0.18%) |
Apr 12, 2010 | 18.17 | 18.80 | 18.02 | 18.35 | 40,444 | +0.14(+0.76%) |
Apr 09, 2010 | 18.19 | 18.58 | 17.94 | 18.21 | 30,524 | -0.06(-0.31%) |
Apr 08, 2010 | 17.61 | 18.32 | 17.38 | 18.27 | 23,060 | +0.51(+2.88%) |
Apr 07, 2010 | 17.28 | 17.86 | 17.06 | 17.76 | 118,405 | +0.29(+1.68%) |
Apr 06, 2010 | 17.26 | 17.52 | 16.71 | 17.47 | 43,143 | +0.00(+0.00%) |
Apr 05, 2010 | 17.11 | 17.60 | 16.66 | 17.47 | 78,507 | +0.48(+2.82%) |
Apr 01, 2010 | 16.53 | 16.99 | 16.99 | 16.99 | 22,628 | +0.60(+3.67%) |
Mar 31, 2010 | 16.38 | 17.32 | 16.28 | 16.38 | 38,410 | -0.13(-0.79%) |
Mar 30, 2010 | 16.83 | 16.86 | 15.86 | 16.51 | 68,800 | -0.25(-1.50%) |
Mar 29, 2010 | 17.26 | 17.66 | 16.57 | 16.77 | 41,791 | -0.16(-0.96%) |
Mar 26, 2010 | 17.51 | 17.69 | 16.88 | 16.93 | 21,863 | -0.54(-3.07%) |
Mar 25, 2010 | 18.08 | 18.08 | 17.40 | 17.47 | 18,450 | -0.46(-2.54%) |
Mar 24, 2010 | 18.60 | 18.60 | 17.77 | 17.92 | 23,596 | -0.78(-4.17%) |
Mar 23, 2010 | 19.05 | 19.05 | 18.32 | 18.70 | 17,230 | -0.40(-2.09%) |
Mar 22, 2010 | 18.32 | 19.29 | 17.94 | 19.10 | 20,338 | +0.57(+3.07%) |
Mar 19, 2010 | 19.22 | 19.22 | 18.12 | 18.53 | 56,197 | -0.55(-2.90%) |
Mar 18, 2010 | 18.77 | 19.44 | 18.77 | 19.08 | 10,341 | -0.02(-0.08%) |
Mar 17, 2010 | 18.74 | 19.29 | 18.74 | 19.10 | 21,863 | +0.36(+1.91%) |
Mar 16, 2010 | 18.21 | 18.82 | 17.94 | 18.74 | 14,056 | +0.57(+3.13%) |
Mar 15, 2010 | 18.13 | 18.50 | 17.69 | 18.17 | 30,706 | -0.32(-1.72%) |
Mar 12, 2010 | 18.64 | 18.86 | 17.75 | 18.49 | 50,480 | -0.08(-0.44%) |
Mar 11, 2010 | 19.12 | 19.30 | 18.43 | 18.57 | 24,616 | -0.73(-3.79%) |
Mar 10, 2010 | 19.09 | 19.35 | 18.78 | 19.30 | 10,891 | +0.13(+0.68%) |
Mar 09, 2010 | 19.20 | 19.27 | 18.85 | 19.17 | 19,134 | -0.18(-0.92%) |
Mar 08, 2010 | 19.50 | 19.55 | 19.10 | 19.35 | 19,679 | -0.10(-0.50%) |
Mar 05, 2010 | 18.62 | 19.45 | 18.31 | 19.45 | 24,298 | +0.81(+4.36%) |
Mar 04, 2010 | 19.07 | 19.08 | 18.39 | 18.64 | 13,572 | -0.32(-1.67%) |
Mar 03, 2010 | 19.11 | 19.55 | 18.78 | 18.95 | 23,870 | -0.16(-0.85%) |
Mar 02, 2010 | 18.94 | 19.15 | 18.73 | 19.12 | 37,120 | +0.16(+0.86%) |
Mar 01, 2010 | 18.60 | 19.08 | 18.60 | 18.95 | 38,574 | +0.47(+2.55%) |
Feb 26, 2010 | 18.25 | 18.69 | 18.12 | 18.48 | 33,724 | +0.22(+1.20%) |
Feb 25, 2010 | 17.75 | 18.30 | 17.39 | 18.26 | 17,531 | +0.24(+1.31%) |
Feb 24, 2010 | 17.54 | 18.08 | 17.23 | 18.03 | 16,649 | +0.61(+3.50%) |
Feb 23, 2010 | 17.94 | 18.05 | 17.32 | 17.42 | 22,142 | -0.62(-3.43%) |
Feb 22, 2010 | 16.95 | 18.04 | 16.92 | 18.04 | 35,472 | +1.11(+6.53%) |
Feb 19, 2010 | 17.07 | 17.42 | 16.71 | 16.93 | 25,087 | -0.15(-0.90%) |
Feb 18, 2010 | 17.12 | 17.37 | 16.49 | 17.08 | 42,867 | -0.02(-0.09%) |
Feb 17, 2010 | 16.50 | 17.30 | 16.37 | 17.10 | 58,897 | +0.70(+4.26%) |
Feb 16, 2010 | 15.76 | 16.43 | 15.18 | 16.40 | 35,822 | +0.76(+4.83%) |
Feb 12, 2010 | 14.83 | 15.64 | 15.64 | 15.64 | 54,726 | +0.63(+4.23%) |
Feb 11, 2010 | 15.04 | 15.04 | 14.32 | 15.01 | 69,991 | -0.41(-2.64%) |
Feb 10, 2010 | 15.23 | 16.17 | 14.98 | 15.42 | 48,722 | +0.07(+0.48%) |
Feb 09, 2010 | 14.55 | 15.55 | 14.12 | 15.34 | 51,387 | +0.99(+6.91%) |
Feb 08, 2010 | 14.81 | 14.81 | 14.21 | 14.35 | 21,178 | -0.48(-3.24%) |
Feb 05, 2010 | 14.49 | 14.83 | 14.24 | 14.83 | 15,418 | +0.35(+2.41%) |
Feb 04, 2010 | 15.08 | 15.29 | 14.47 | 14.48 | 29,728 | -0.65(-4.30%) |
Feb 03, 2010 | 15.41 | 15.52 | 14.88 | 15.13 | 39,159 | -0.39(-2.51%) |
Feb 02, 2010 | 15.75 | 16.12 | 15.34 | 15.52 | 29,722 | -0.60(-3.73%) |
Feb 01, 2010 | 15.49 | 16.34 | 15.34 | 16.12 | 22,067 | +0.70(+4.53%) |
Jan 29, 2010 | 16.07 | 16.17 | 15.18 | 15.43 | 69,266 | -0.61(-3.80%) |
Jan 28, 2010 | 16.78 | 16.78 | 16.00 | 16.03 | 24,778 | -0.67(-3.99%) |
Jan 27, 2010 | 15.81 | 16.77 | 15.81 | 16.70 | 21,318 | +0.82(+5.17%) |
Jan 26, 2010 | 15.99 | 16.43 | 15.84 | 15.88 | 17,603 | -0.24(-1.46%) |
Jan 25, 2010 | 16.09 | 16.59 | 15.87 | 16.12 | 14,360 | +0.20(+1.23%) |
Jan 22, 2010 | 16.53 | 16.97 | 15.82 | 15.92 | 21,209 | -0.63(-3.78%) |
Jan 21, 2010 | 17.82 | 17.90 | 16.43 | 16.55 | 36,488 | -0.81(-4.68%) |
Jan 20, 2010 | 18.23 | 18.56 | 16.86 | 17.36 | 30,865 | -1.09(-5.91%) |
Jan 19, 2010 | 18.12 | 18.53 | 17.90 | 18.45 | 33,111 | +0.82(+4.66%) |
Jan 15, 2010 | 18.00 | 17.63 | 17.63 | 17.63 | 55,341 | -0.26(-1.45%) |
Jan 14, 2010 | 17.74 | 17.99 | 17.01 | 17.89 | 47,887 | +0.11(+0.64%) |
Jan 13, 2010 | 16.93 | 17.96 | 16.56 | 17.77 | 32,563 | +0.99(+5.91%) |
Jan 12, 2010 | 16.60 | 16.90 | 16.55 | 16.78 | 21,342 | +0.01(+0.05%) |
Jan 11, 2010 | 17.07 | 17.07 | 16.66 | 16.77 | 11,056 | -0.13(-0.77%) |
Jan 08, 2010 | 16.85 | 17.23 | 16.85 | 16.91 | 16,443 | -0.08(-0.48%) |
Jan 07, 2010 | 17.26 | 17.38 | 16.36 | 16.99 | 23,870 | -0.24(-1.42%) |
Jan 06, 2010 | 17.62 | 17.82 | 17.17 | 17.23 | 42,396 | -0.41(-2.35%) |
Jan 05, 2010 | 17.96 | 18.06 | 17.60 | 17.64 | 22,461 | -0.33(-1.81%) |
Jan 04, 2010 | 17.80 | 18.08 | 17.40 | 17.97 | 24,319 | +0.50(+2.84%) |
Dec 31, 2009 | 17.66 | 17.47 | 17.47 | 17.47 | 37,386 | -0.20(-1.10%) |
Dec 30, 2009 | 16.59 | 17.67 | 16.39 | 17.67 | 28,512 | +1.01(+6.05%) |
Dec 29, 2009 | 16.52 | 16.69 | 16.36 | 16.66 | 6,224 | +0.19(+1.14%) |
Dec 28, 2009 | 16.56 | 16.59 | 16.26 | 16.47 | 5,209 | -0.07(-0.44%) |
Dec 24, 2009 | 16.59 | 16.67 | 16.55 | 16.55 | 4,622 | -0.01(-0.05%) |
Dec 23, 2009 | 16.47 | 16.67 | 16.22 | 16.56 | 19,308 | +0.20(+1.19%) |
Dec 22, 2009 | 15.81 | 16.56 | 15.69 | 16.36 | 28,448 | +0.63(+4.03%) |
Dec 21, 2009 | 16.21 | 16.30 | 15.40 | 15.73 | 29,028 | -0.46(-2.81%) |
Dec 18, 2009 | 16.25 | 16.25 | 15.48 | 16.18 | 253,227 | +0.14(+0.86%) |
Dec 17, 2009 | 15.87 | 16.22 | 15.86 | 16.04 | 14,620 | +0.09(+0.56%) |
Dec 16, 2009 | 16.34 | 16.34 | 15.76 | 15.95 | 21,104 | -0.24(-1.46%) |
Dec 15, 2009 | 15.85 | 16.36 | 15.85 | 16.19 | 39,239 | +0.25(+1.58%) |
Dec 14, 2009 | 16.04 | 16.05 | 15.53 | 15.94 | 26,682 | +0.33(+2.08%) |
Dec 11, 2009 | 15.43 | 15.66 | 15.43 | 15.61 | 13,377 | +0.27(+1.75%) |
Dec 10, 2009 | 15.66 | 15.66 | 14.88 | 15.34 | 21,194 | -0.13(-0.84%) |
Dec 09, 2009 | 15.51 | 15.70 | 15.25 | 15.47 | 15,228 | +0.02(+0.11%) |
Dec 08, 2009 | 14.99 | 15.67 | 14.66 | 15.46 | 74,867 | +0.32(+2.09%) |
Dec 07, 2009 | 15.02 | 15.15 | 14.75 | 15.14 | 13,050 | +0.04(+0.27%) |
Dec 04, 2009 | 14.52 | 15.15 | 14.52 | 15.10 | 21,172 | +0.97(+6.85%) |
Dec 03, 2009 | 14.59 | 14.87 | 14.08 | 14.13 | 20,247 | -0.37(-2.58%) |
Dec 02, 2009 | 14.47 | 15.10 | 14.39 | 14.51 | 25,705 | +0.01(+0.06%) |
Dec 01, 2009 | 14.75 | 14.78 | 14.35 | 14.50 | 16,512 | -0.01(-0.06%) |
Nov 30, 2009 | 14.60 | 14.86 | 14.29 | 14.51 | 69,907 | -0.13(-0.89%) |
Nov 27, 2009 | 14.52 | 15.00 | 14.52 | 14.64 | 17,396 | -0.15(-0.99%) |
Nov 25, 2009 | 15.38 | 15.38 | 14.74 | 14.78 | 36,139 | -0.54(-3.50%) |
Nov 24, 2009 | 15.46 | 15.49 | 14.95 | 15.32 | 28,262 | -0.17(-1.10%) |
Nov 23, 2009 | 14.88 | 15.54 | 14.65 | 15.49 | 30,219 | +0.91(+6.25%) |
Nov 20, 2009 | 14.07 | 14.65 | 14.07 | 14.58 | 25,255 | +0.40(+2.81%) |
Nov 19, 2009 | 14.29 | 14.75 | 14.08 | 14.18 | 57,128 | -0.24(-1.69%) |
Nov 18, 2009 | 14.76 | 14.77 | 14.24 | 14.42 | 24,196 | -0.11(-0.73%) |
Nov 17, 2009 | 14.70 | 14.70 | 14.23 | 14.53 | 61,667 | -0.24(-1.60%) |
Nov 16, 2009 | 14.55 | 14.86 | 14.24 | 14.77 | 73,584 | +0.35(+2.42%) |
Nov 13, 2009 | 14.34 | 14.67 | 14.23 | 14.42 | 62,514 | +0.02(+0.17%) |
Nov 12, 2009 | 14.75 | 14.75 | 14.37 | 14.39 | 56,784 | -0.45(-3.01%) |
Nov 11, 2009 | 14.48 | 14.85 | 14.32 | 14.84 | 31,691 | +0.56(+3.93%) |
Nov 10, 2009 | 15.11 | 15.38 | 14.27 | 14.28 | 36,543 | -0.96(-6.30%) |
Nov 09, 2009 | 15.00 | 15.27 | 14.72 | 15.24 | 49,875 | +0.38(+2.57%) |
Nov 06, 2009 | 14.93 | 15.25 | 14.65 | 14.86 | 15,391 | -0.30(-1.98%) |
Nov 05, 2009 | 14.64 | 15.16 | 14.64 | 15.16 | 27,128 | +0.67(+4.66%) |
Nov 04, 2009 | 14.95 | 15.30 | 14.35 | 14.48 | 40,886 | -0.38(-2.57%) |
Nov 03, 2009 | 14.38 | 14.92 | 14.38 | 14.86 | 33,486 | +0.35(+2.41%) |
Nov 02, 2009 | 14.82 | 14.93 | 14.51 | 14.51 | 31,491 | -0.20(-1.38%) |
Oct 30, 2009 | 14.89 | 14.92 | 14.01 | 14.72 | 43,248 | -0.31(-2.06%) |
Oct 29, 2009 | 15.41 | 15.90 | 14.94 | 15.03 | 42,324 | -0.19(-1.23%) |
Oct 28, 2009 | 15.45 | 15.66 | 15.16 | 15.21 | 38,078 | -0.23(-1.47%) |
Oct 27, 2009 | 15.44 | 16.16 | 15.43 | 15.44 | 30,045 | +0.03(+0.21%) |
Oct 26, 2009 | 15.50 | 15.73 | 15.29 | 15.41 | 24,916 | +0.15(+0.96%) |
Oct 23, 2009 | 15.49 | 16.32 | 15.26 | 15.26 | 26,112 | -0.79(-4.91%) |
Oct 22, 2009 | 15.82 | 16.25 | 15.71 | 16.05 | 10,155 | +0.24(+1.49%) |
Oct 21, 2009 | 16.53 | 16.86 | 15.66 | 15.82 | 25,577 | -0.76(-4.61%) |
Oct 20, 2009 | 16.64 | 17.01 | 16.43 | 16.58 | 25,321 | -0.07(-0.44%) |
Oct 19, 2009 | 16.43 | 16.65 | 16.41 | 16.65 | 13,518 | +0.31(+1.89%) |
Oct 16, 2009 | 16.16 | 16.49 | 15.97 | 16.34 | 22,418 | +0.06(+0.35%) |
Oct 15, 2009 | 16.25 | 16.52 | 15.78 | 16.29 | 26,968 | -0.07(-0.40%) |
Oct 14, 2009 | 16.72 | 16.74 | 16.06 | 16.35 | 29,959 | -0.11(-0.64%) |
Oct 13, 2009 | 16.47 | 16.64 | 16.26 | 16.46 | 9,845 | -0.10(-0.59%) |
Oct 12, 2009 | 16.57 | 16.67 | 16.42 | 16.56 | 16,666 | +0.00(+0.00%) |
Oct 09, 2009 | 15.95 | 16.57 | 15.95 | 16.56 | 37,457 | +0.64(+4.04%) |
Oct 08, 2009 | 16.12 | 16.57 | 15.69 | 15.91 | 30,615 | -0.18(-1.11%) |
Oct 07, 2009 | 15.53 | 16.11 | 15.37 | 16.09 | 17,640 | +0.54(+3.45%) |
Oct 06, 2009 | 15.18 | 15.57 | 15.09 | 15.56 | 15,512 | +0.47(+3.13%) |
Oct 05, 2009 | 15.22 | 15.28 | 14.71 | 15.08 | 17,014 | +0.46(+3.11%) |
Oct 02, 2009 | 14.77 | 14.99 | 14.62 | 14.63 | 15,994 | -0.31(-2.07%) |
Oct 01, 2009 | 15.57 | 15.77 | 14.90 | 14.94 | 25,098 | -0.54(-3.47%) |
Sep 30, 2009 | 16.08 | 16.09 | 15.47 | 15.47 | 31,702 | -0.78(-4.80%) |
Sep 29, 2009 | 16.60 | 16.79 | 16.25 | 16.25 | 11,780 | -0.37(-2.25%) |
Sep 28, 2009 | 16.16 | 16.64 | 15.92 | 16.63 | 36,001 | +0.54(+3.34%) |
Sep 25, 2009 | 16.05 | 16.16 | 15.73 | 16.09 | 21,957 | -0.07(-0.40%) |
Sep 24, 2009 | 16.13 | 16.25 | 15.96 | 16.16 | 20,336 | +0.05(+0.30%) |
Sep 23, 2009 | 16.12 | 16.25 | 15.66 | 16.11 | 35,595 | +0.08(+0.51%) |
Sep 22, 2009 | 16.03 | 16.19 | 15.64 | 16.03 | 25,403 | +0.20(+1.23%) |
Sep 21, 2009 | 16.02 | 16.25 | 15.72 | 15.83 | 18,976 | -0.37(-2.26%) |
Sep 18, 2009 | 15.14 | 16.26 | 15.03 | 16.20 | 101,809 | +1.12(+7.44%) |
Sep 17, 2009 | 14.14 | 15.18 | 13.83 | 15.08 | 158,980 | +1.46(+10.69%) |
Sep 16, 2009 | 13.42 | 13.77 | 13.29 | 13.62 | 44,951 | +0.23(+1.70%) |
Sep 15, 2009 | 13.55 | 13.55 | 13.18 | 13.39 | 29,724 | -0.24(-1.73%) |
Sep 14, 2009 | 13.39 | 13.82 | 13.39 | 13.63 | 66,357 | +0.13(+0.96%) |
Sep 11, 2009 | 13.52 | 13.87 | 13.26 | 13.50 | 70,584 | -0.03(-0.24%) |
Sep 10, 2009 | 13.38 | 13.88 | 13.17 | 13.53 | 50,407 | +0.23(+1.71%) |
Sep 09, 2009 | 13.72 | 14.35 | 13.25 | 13.30 | 97,926 | -0.46(-3.37%) |
Sep 08, 2009 | 14.14 | 14.14 | 13.29 | 13.77 | 39,703 | -0.11(-0.82%) |
Sep 04, 2009 | 13.67 | 14.09 | 13.63 | 13.88 | 37,791 | +0.10(+0.71%) |
Sep 03, 2009 | 13.72 | 13.79 | 13.24 | 13.78 | 31,748 | +0.13(+0.95%) |
Sep 02, 2009 | 13.47 | 13.86 | 13.21 | 13.65 | 31,668 | +0.20(+1.45%) |
Sep 01, 2009 | 13.69 | 14.29 | 13.21 | 13.46 | 34,592 | -0.28(-2.07%) |
Aug 31, 2009 | 14.03 | 14.38 | 13.61 | 13.74 | 57,401 | -0.44(-3.10%) |
Aug 28, 2009 | 14.48 | 14.73 | 14.07 | 14.18 | 17,714 | -0.16(-1.13%) |
Aug 27, 2009 | 14.51 | 14.64 | 14.08 | 14.34 | 12,745 | -0.26(-1.78%) |
Aug 26, 2009 | 14.60 | 14.79 | 14.44 | 14.60 | 16,619 | -0.07(-0.44%) |
Aug 25, 2009 | 14.61 | 14.91 | 14.38 | 14.67 | 15,099 | +0.18(+1.23%) |
Aug 24, 2009 | 14.64 | 14.93 | 14.31 | 14.49 | 24,435 | -0.06(-0.45%) |
Aug 21, 2009 | 14.38 | 14.94 | 13.82 | 14.55 | 55,902 | +0.46(+3.23%) |
Aug 20, 2009 | 13.77 | 14.11 | 13.42 | 14.10 | 54,498 | +0.28(+2.00%) |
Aug 19, 2009 | 13.54 | 13.90 | 13.54 | 13.82 | 26,924 | +0.06(+0.47%) |
Aug 18, 2009 | 13.89 | 13.89 | 13.51 | 13.76 | 27,727 | +0.02(+0.18%) |
Aug 17, 2009 | 13.61 | 13.89 | 13.61 | 13.73 | 17,968 | -0.19(-1.34%) |
Aug 14, 2009 | 14.27 | 14.32 | 13.78 | 13.92 | 53,118 | -0.39(-2.73%) |
Aug 13, 2009 | 14.04 | 14.66 | 13.78 | 14.31 | 42,803 | +0.34(+2.44%) |
Aug 12, 2009 | 13.76 | 14.57 | 13.62 | 13.97 | 56,238 | +0.28(+2.02%) |
Aug 11, 2009 | 14.46 | 14.64 | 13.19 | 13.69 | 89,630 | -0.88(-6.03%) |
Aug 10, 2009 | 14.81 | 15.15 | 14.49 | 14.57 | 29,866 | -0.24(-1.59%) |
Aug 07, 2009 | 14.03 | 15.03 | 13.66 | 14.81 | 74,471 | +0.99(+7.18%) |
Aug 06, 2009 | 13.40 | 14.08 | 13.03 | 13.82 | 43,459 | +0.41(+3.09%) |
Aug 05, 2009 | 14.77 | 14.77 | 13.38 | 13.40 | 28,785 | -1.36(-9.20%) |
Aug 04, 2009 | 14.72 | 15.12 | 14.57 | 14.76 | 40,915 | -0.11(-0.71%) |
Aug 03, 2009 | 15.17 | 15.30 | 14.71 | 14.86 | 62,225 | -0.08(-0.54%) |
Jul 31, 2009 | 14.29 | 15.21 | 14.29 | 14.95 | 81,945 | +0.54(+3.72%) |
Jul 30, 2009 | 14.27 | 14.90 | 13.82 | 14.41 | 51,608 | +0.35(+2.49%) |
Jul 29, 2009 | 14.60 | 14.72 | 13.75 | 14.06 | 26,557 | -0.67(-4.58%) |
Jul 28, 2009 | 14.38 | 14.88 | 14.38 | 14.73 | 31,707 | +0.25(+1.74%) |
Jul 27, 2009 | 14.35 | 14.69 | 14.25 | 14.48 | 17,226 | -0.12(-0.84%) |
Jul 24, 2009 | 14.51 | 14.81 | 14.03 | 14.60 | 17,719 | -0.13(-0.88%) |
Jul 23, 2009 | 14.45 | 14.86 | 14.06 | 14.73 | 46,091 | +0.23(+1.57%) |
Jul 22, 2009 | 14.03 | 14.51 | 13.82 | 14.51 | 17,743 | +0.33(+2.29%) |
Jul 21, 2009 | 14.08 | 14.21 | 13.69 | 14.18 | 17,206 | +0.21(+1.51%) |
Jul 20, 2009 | 14.08 | 14.76 | 13.49 | 13.97 | 34,037 | -0.37(-2.61%) |
Jul 17, 2009 | 14.64 | 14.64 | 13.82 | 14.34 | 22,365 | -0.24(-1.62%) |
Jul 16, 2009 | 14.46 | 14.91 | 14.09 | 14.58 | 30,334 | -0.04(-0.28%) |
Jul 15, 2009 | 13.64 | 14.64 | 13.26 | 14.62 | 42,790 | +1.23(+9.17%) |
Jul 14, 2009 | 13.14 | 13.43 | 13.00 | 13.39 | 22,055 | +0.20(+1.54%) |
Jul 13, 2009 | 13.00 | 13.29 | 12.38 | 13.19 | 28,915 | +0.23(+1.76%) |
Jul 10, 2009 | 12.18 | 13.08 | 12.18 | 12.96 | 20,380 | +0.71(+5.77%) |
Jul 09, 2009 | 13.74 | 13.74 | 12.25 | 12.25 | 25,299 | -1.37(-10.03%) |
Jul 08, 2009 | 13.82 | 14.03 | 13.39 | 13.62 | 37,885 | -0.07(-0.48%) |
Jul 07, 2009 | 12.93 | 14.03 | 12.93 | 13.69 | 59,494 | +0.83(+6.45%) |
Jul 06, 2009 | 12.05 | 12.94 | 12.02 | 12.86 | 40,142 | +0.81(+6.68%) |
Jul 02, 2009 | 13.41 | 13.41 | 12.05 | 12.05 | 50,611 | -1.66(-12.10%) |
Jul 01, 2009 | 12.60 | 13.73 | 12.10 | 13.71 | 29,851 | +0.67(+5.11%) |
Jun 30, 2009 | 12.84 | 13.20 | 12.73 | 13.04 | 38,498 | +0.25(+1.97%) |
Jun 29, 2009 | 13.34 | 13.44 | 12.74 | 12.79 | 28,524 | -0.54(-4.03%) |
Jun 26, 2009 | 13.31 | 13.74 | 12.98 | 13.33 | 187,328 | -0.14(-1.03%) |
Jun 25, 2009 | 12.73 | 13.49 | 12.34 | 13.47 | 44,325 | +0.81(+6.36%) |
Jun 24, 2009 | 12.03 | 12.83 | 11.88 | 12.66 | 44,379 | +0.75(+6.28%) |
Jun 23, 2009 | 12.52 | 12.60 | 11.81 | 11.91 | 60,577 | -0.50(-4.06%) |
Jun 22, 2009 | 12.95 | 13.01 | 12.38 | 12.42 | 50,051 | -0.71(-5.39%) |
Jun 19, 2009 | 13.42 | 13.51 | 12.99 | 13.12 | 61,418 | +0.04(+0.31%) |
Jun 18, 2009 | 13.51 | 13.51 | 12.86 | 13.08 | 18,442 | -0.47(-3.48%) |
Jun 17, 2009 | 12.77 | 13.71 | 12.44 | 13.55 | 36,128 | +0.69(+5.37%) |
Jun 16, 2009 | 12.80 | 13.23 | 12.67 | 12.86 | 35,684 | +0.12(+0.96%) |
Jun 15, 2009 | 13.16 | 13.40 | 12.62 | 12.74 | 70,617 | -0.67(-4.97%) |
Jun 12, 2009 | 12.46 | 13.42 | 12.46 | 13.41 | 23,801 | +0.84(+6.66%) |
Jun 11, 2009 | 12.12 | 12.82 | 12.12 | 12.57 | 26,951 | +0.49(+4.04%) |
Jun 10, 2009 | 13.08 | 13.20 | 11.86 | 12.08 | 55,072 | -0.88(-6.78%) |
Jun 09, 2009 | 12.65 | 13.20 | 12.65 | 12.96 | 30,495 | +0.37(+2.97%) |
Jun 08, 2009 | 12.21 | 12.88 | 12.15 | 12.59 | 28,275 | +0.28(+2.25%) |
Jun 05, 2009 | 12.35 | 12.40 | 11.92 | 12.31 | 30,258 | +0.00(+0.00%) |
Jun 04, 2009 | 11.57 | 12.32 | 11.57 | 12.31 | 36,851 | +0.85(+7.38%) |
Jun 03, 2009 | 11.25 | 11.69 | 10.99 | 11.47 | 46,501 | +0.07(+0.64%) |
Jun 02, 2009 | 11.32 | 11.47 | 11.25 | 11.39 | 86,547 | +0.02(+0.21%) |