Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.06 | 16.88 | 16.02 | 16.06 | 82,074 | -0.80(-4.74%) |
May 27, 2010 | 16.29 | 16.94 | 16.09 | 16.86 | 92,254 | +1.04(+6.57%) |
May 26, 2010 | 15.82 | 16.47 | 15.60 | 15.82 | 438 | +0.29(+1.87%) |
May 25, 2010 | 15.35 | 15.57 | 14.86 | 15.53 | 137,272 | -0.35(-2.20%) |
May 24, 2010 | 16.01 | 16.20 | 15.79 | 15.88 | 86,981 | -0.27(-1.67%) |
May 21, 2010 | 15.64 | 16.30 | 15.55 | 16.15 | 123,933 | +0.15(+0.94%) |
May 20, 2010 | 15.72 | 16.30 | 15.70 | 16.00 | 152,439 | -0.30(-1.84%) |
May 19, 2010 | 16.61 | 16.75 | 15.90 | 16.30 | 78,751 | -0.46(-2.74%) |
May 18, 2010 | 17.40 | 17.45 | 16.71 | 16.76 | 81,593 | -0.27(-1.59%) |
May 17, 2010 | 17.17 | 17.50 | 16.51 | 17.03 | 65,850 | +0.02(+0.12%) |
May 14, 2010 | 17.01 | 17.10 | 16.43 | 17.01 | 53,059 | -0.34(-1.96%) |
May 13, 2010 | 17.47 | 17.60 | 17.17 | 17.35 | 75,780 | -0.14(-0.80%) |
May 12, 2010 | 17.64 | 17.98 | 17.43 | 17.49 | 99,443 | -0.04(-0.23%) |
May 11, 2010 | 17.53 | 17.87 | 17.28 | 17.53 | 118,017 | +0.18(+1.04%) |
May 10, 2010 | 16.72 | 17.37 | 16.58 | 17.35 | 177,462 | +1.99(+12.96%) |
May 07, 2010 | 16.66 | 16.66 | 15.25 | 15.36 | 193,490 | -1.15(-6.97%) |
May 06, 2010 | 17.80 | 18.19 | 15.51 | 16.51 | 160,645 | -1.49(-8.28%) |
May 05, 2010 | 18.01 | 18.21 | 17.56 | 18.00 | 259,980 | -0.07(-0.39%) |
May 04, 2010 | 17.81 | 18.47 | 17.76 | 18.07 | 165,292 | -0.13(-0.71%) |
May 03, 2010 | 17.99 | 18.33 | 17.93 | 18.20 | 96,510 | +0.27(+1.51%) |
Apr 30, 2010 | 18.17 | 18.27 | 17.84 | 17.93 | 225,428 | -0.27(-1.48%) |
Apr 29, 2010 | 18.29 | 18.36 | 17.80 | 18.20 | 160,741 | +0.05(+0.28%) |
Apr 28, 2010 | 18.34 | 18.36 | 18.01 | 18.15 | 43,725 | -0.07(-0.38%) |
Apr 27, 2010 | 18.36 | 18.73 | 17.97 | 18.22 | 114,519 | -0.34(-1.83%) |
Apr 26, 2010 | 18.62 | 18.85 | 18.11 | 18.56 | 103,728 | +0.00(+0.00%) |
Apr 23, 2010 | 17.63 | 18.62 | 17.55 | 18.56 | 134,964 | +0.91(+5.16%) |
Apr 22, 2010 | 17.19 | 17.72 | 16.94 | 17.65 | 118,961 | +0.17(+0.97%) |
Apr 21, 2010 | 17.77 | 17.80 | 17.21 | 17.48 | 101,726 | -0.32(-1.80%) |
Apr 20, 2010 | 17.46 | 18.05 | 17.39 | 17.80 | 104,761 | +0.39(+2.24%) |
Apr 19, 2010 | 17.20 | 17.52 | 16.71 | 17.41 | 60,146 | +0.02(+0.12%) |
Apr 16, 2010 | 17.97 | 17.97 | 16.84 | 17.39 | 114,534 | -0.62(-3.44%) |
Apr 15, 2010 | 17.95 | 18.04 | 17.65 | 18.01 | 54,583 | +0.07(+0.39%) |
Apr 14, 2010 | 17.60 | 17.98 | 17.38 | 17.94 | 59,311 | +0.41(+2.34%) |
Apr 13, 2010 | 17.46 | 17.59 | 17.12 | 17.53 | 56,342 | +0.07(+0.40%) |
Apr 12, 2010 | 17.27 | 17.50 | 17.22 | 17.46 | 84,632 | +0.15(+0.87%) |
Apr 09, 2010 | 17.29 | 17.50 | 17.01 | 17.31 | 68,147 | -0.03(-0.17%) |
Apr 08, 2010 | 17.17 | 17.49 | 16.98 | 17.34 | 111,918 | +0.08(+0.46%) |
Apr 07, 2010 | 16.93 | 17.45 | 16.93 | 17.26 | 133,455 | +0.23(+1.35%) |
Apr 06, 2010 | 16.59 | 17.17 | 16.43 | 17.03 | 65,047 | +0.47(+2.84%) |
Apr 05, 2010 | 16.00 | 16.56 | 15.59 | 16.56 | 91,354 | +0.34(+2.10%) |
Apr 01, 2010 | 15.96 | 16.22 | 16.22 | 16.22 | 71,000 | +0.35(+2.21%) |
Mar 31, 2010 | 15.48 | 16.10 | 15.45 | 15.87 | 117,110 | +0.26(+1.67%) |
Mar 30, 2010 | 15.53 | 15.91 | 15.39 | 15.61 | 77,315 | +0.03(+0.19%) |
Mar 29, 2010 | 15.52 | 15.80 | 15.36 | 15.58 | 84,865 | +0.17(+1.10%) |
Mar 26, 2010 | 15.83 | 16.27 | 15.29 | 15.41 | 83,774 | -0.37(-2.34%) |
Mar 25, 2010 | 16.32 | 16.53 | 15.77 | 15.78 | 98,175 | -0.31(-1.93%) |
Mar 24, 2010 | 16.58 | 16.79 | 16.03 | 16.09 | 50,139 | -0.65(-3.88%) |
Mar 23, 2010 | 16.40 | 16.90 | 16.33 | 16.74 | 67,952 | +0.29(+1.76%) |
Mar 22, 2010 | 16.40 | 16.45 | 16.09 | 16.45 | 55,342 | -0.10(-0.60%) |
Mar 19, 2010 | 16.27 | 16.65 | 16.08 | 16.55 | 144,559 | +0.43(+2.67%) |
Mar 18, 2010 | 16.06 | 16.34 | 15.91 | 16.12 | 37,780 | -0.02(-0.12%) |
Mar 17, 2010 | 16.08 | 16.39 | 16.08 | 16.14 | 38,053 | +0.07(+0.44%) |
Mar 16, 2010 | 15.59 | 16.09 | 15.37 | 16.07 | 42,603 | +0.52(+3.34%) |
Mar 15, 2010 | 15.42 | 15.62 | 15.40 | 15.55 | 76,224 | -0.61(-3.77%) |
Mar 12, 2010 | 16.49 | 16.49 | 16.00 | 16.16 | 42,876 | -0.27(-1.64%) |
Mar 11, 2010 | 16.39 | 16.49 | 15.92 | 16.43 | 58,966 | -0.05(-0.30%) |
Mar 10, 2010 | 16.15 | 16.72 | 16.05 | 16.48 | 55,996 | +0.27(+1.67%) |
Mar 09, 2010 | 15.84 | 16.45 | 15.83 | 16.21 | 61,319 | +0.34(+2.14%) |
Mar 08, 2010 | 15.69 | 15.97 | 15.60 | 15.87 | 73,384 | +0.07(+0.44%) |
Mar 05, 2010 | 15.62 | 15.91 | 15.38 | 15.80 | 114,501 | +0.29(+1.87%) |
Mar 04, 2010 | 16.18 | 16.18 | 15.30 | 15.51 | 205,087 | -0.97(-5.89%) |
Mar 03, 2010 | 16.47 | 16.66 | 16.17 | 16.48 | 86,456 | +0.01(+0.06%) |
Mar 02, 2010 | 16.07 | 17.00 | 16.07 | 16.47 | 174,144 | +0.43(+2.68%) |
Mar 01, 2010 | 15.50 | 16.04 | 15.37 | 16.04 | 49,681 | +0.72(+4.70%) |
Feb 26, 2010 | 15.67 | 15.76 | 15.20 | 15.32 | 24,383 | -0.38(-2.42%) |
Feb 25, 2010 | 15.22 | 15.71 | 15.00 | 15.70 | 27,699 | +0.14(+0.90%) |
Feb 24, 2010 | 15.32 | 15.65 | 15.20 | 15.56 | 33,880 | +0.27(+1.77%) |
Feb 23, 2010 | 15.52 | 15.81 | 15.23 | 15.29 | 49,741 | -0.23(-1.48%) |
Feb 22, 2010 | 15.41 | 15.74 | 15.29 | 15.52 | 54,984 | +0.15(+0.98%) |
Feb 19, 2010 | 15.45 | 15.63 | 15.23 | 15.37 | 60,292 | -0.10(-0.65%) |
Feb 18, 2010 | 15.19 | 15.51 | 15.19 | 15.47 | 59,589 | +0.29(+1.91%) |
Feb 17, 2010 | 14.84 | 15.20 | 14.72 | 15.18 | 66,658 | +0.39(+2.64%) |
Feb 16, 2010 | 14.55 | 14.82 | 14.45 | 14.79 | 110,466 | +0.35(+2.42%) |
Feb 12, 2010 | 14.40 | 14.44 | 14.44 | 14.44 | 192,300 | -0.14(-0.96%) |
Feb 11, 2010 | 14.27 | 14.66 | 14.10 | 14.58 | 79,986 | +0.28(+1.96%) |
Feb 10, 2010 | 14.52 | 14.55 | 14.10 | 14.30 | 71,567 | -0.26(-1.79%) |
Feb 09, 2010 | 14.67 | 14.84 | 14.07 | 14.56 | 195,619 | +0.30(+2.10%) |
Feb 08, 2010 | 14.67 | 14.67 | 14.23 | 14.26 | 102,287 | -0.40(-2.73%) |
Feb 05, 2010 | 15.22 | 15.22 | 14.31 | 14.66 | 334,330 | -0.57(-3.74%) |
Feb 04, 2010 | 16.22 | 16.22 | 15.12 | 15.23 | 168,269 | -1.17(-7.13%) |
Feb 03, 2010 | 16.36 | 16.54 | 16.00 | 16.40 | 70,213 | +0.02(+0.12%) |
Feb 02, 2010 | 16.35 | 16.60 | 16.18 | 16.38 | 63,310 | +0.05(+0.31%) |
Feb 01, 2010 | 15.82 | 16.40 | 15.82 | 16.33 | 77,801 | +0.62(+3.95%) |
Jan 29, 2010 | 16.36 | 16.74 | 15.71 | 15.71 | 76,437 | -0.59(-3.62%) |
Jan 28, 2010 | 17.00 | 17.00 | 16.28 | 16.30 | 47,050 | -0.61(-3.61%) |
Jan 27, 2010 | 16.53 | 16.94 | 16.32 | 16.91 | 55,089 | +0.25(+1.50%) |
Jan 26, 2010 | 16.83 | 17.05 | 16.55 | 16.66 | 50,423 | -0.34(-2.00%) |
Jan 25, 2010 | 17.16 | 17.38 | 16.99 | 17.00 | 95,692 | +0.02(+0.12%) |
Jan 22, 2010 | 17.49 | 17.60 | 16.66 | 16.98 | 206,782 | -0.52(-2.97%) |
Jan 21, 2010 | 19.19 | 19.36 | 17.50 | 17.50 | 240,331 | -1.69(-8.81%) |
Jan 20, 2010 | 19.78 | 19.78 | 18.67 | 19.19 | 89,845 | -0.75(-3.76%) |
Jan 19, 2010 | 19.94 | 20.12 | 19.91 | 19.94 | 86,536 | +0.04(+0.20%) |
Jan 15, 2010 | 20.02 | 19.90 | 19.90 | 19.90 | 203,300 | -0.06(-0.30%) |
Jan 14, 2010 | 20.43 | 20.45 | 19.95 | 19.96 | 106,149 | -0.49(-2.40%) |
Jan 13, 2010 | 20.08 | 20.50 | 19.90 | 20.45 | 59,810 | +0.43(+2.15%) |
Jan 12, 2010 | 19.86 | 20.07 | 19.60 | 20.02 | 71,589 | -0.01(-0.05%) |
Jan 11, 2010 | 20.01 | 20.13 | 19.86 | 20.03 | 54,756 | +0.03(+0.15%) |
Jan 08, 2010 | 19.73 | 20.00 | 19.73 | 20.00 | 90,528 | +0.14(+0.70%) |
Jan 07, 2010 | 19.55 | 19.99 | 19.44 | 19.86 | 95,591 | +0.34(+1.74%) |
Jan 06, 2010 | 19.40 | 19.72 | 19.24 | 19.52 | 77,205 | +0.14(+0.72%) |
Jan 05, 2010 | 19.12 | 19.43 | 18.96 | 19.38 | 74,311 | +0.13(+0.68%) |
Jan 04, 2010 | 19.22 | 19.50 | 18.88 | 19.25 | 80,073 | +0.40(+2.12%) |
Dec 31, 2009 | 19.08 | 18.85 | 18.85 | 18.85 | 26,100 | -0.23(-1.21%) |
Dec 30, 2009 | 19.11 | 19.16 | 18.70 | 19.08 | 54,435 | -0.10(-0.52%) |
Dec 29, 2009 | 19.10 | 19.22 | 18.89 | 19.18 | 52,956 | +0.06(+0.31%) |
Dec 28, 2009 | 18.94 | 19.23 | 18.84 | 19.12 | 72,169 | +0.22(+1.16%) |
Dec 24, 2009 | 18.80 | 18.95 | 18.73 | 18.90 | 14,904 | +0.03(+0.16%) |
Dec 23, 2009 | 18.50 | 19.02 | 18.15 | 18.87 | 80,280 | +0.47(+2.55%) |
Dec 22, 2009 | 18.13 | 18.46 | 17.76 | 18.40 | 80,993 | +0.25(+1.38%) |
Dec 21, 2009 | 17.81 | 18.15 | 17.81 | 18.15 | 57,565 | +0.44(+2.48%) |
Dec 18, 2009 | 17.68 | 17.99 | 17.55 | 17.71 | 109,673 | +0.03(+0.17%) |
Dec 17, 2009 | 17.65 | 17.84 | 17.50 | 17.68 | 27,834 | -0.31(-1.72%) |
Dec 16, 2009 | 17.85 | 18.17 | 17.53 | 17.99 | 140,866 | +0.11(+0.62%) |
Dec 15, 2009 | 17.93 | 18.00 | 17.72 | 17.88 | 86,409 | -0.05(-0.28%) |
Dec 14, 2009 | 17.83 | 18.00 | 17.70 | 17.93 | 49,882 | +0.25(+1.41%) |
Dec 11, 2009 | 17.68 | 17.72 | 17.27 | 17.68 | 41,357 | +0.10(+0.57%) |
Dec 10, 2009 | 17.89 | 18.00 | 17.28 | 17.58 | 102,491 | -0.25(-1.40%) |
Dec 09, 2009 | 17.94 | 17.95 | 17.52 | 17.83 | 124,493 | -0.12(-0.67%) |
Dec 08, 2009 | 18.14 | 18.29 | 17.81 | 17.95 | 58,804 | -0.35(-1.91%) |
Dec 07, 2009 | 18.32 | 18.52 | 18.23 | 18.30 | 72,657 | -0.03(-0.16%) |
Dec 04, 2009 | 18.31 | 18.35 | 17.48 | 18.33 | 85,653 | +0.49(+2.75%) |
Dec 03, 2009 | 18.20 | 18.25 | 17.71 | 17.84 | 186,407 | -0.24(-1.33%) |
Dec 02, 2009 | 17.80 | 18.25 | 17.51 | 18.08 | 146,862 | +0.27(+1.52%) |
Dec 01, 2009 | 17.66 | 17.87 | 17.48 | 17.81 | 153,261 | +0.32(+1.83%) |
Nov 30, 2009 | 17.12 | 17.52 | 16.98 | 17.49 | 141,772 | +0.34(+1.98%) |
Nov 27, 2009 | 16.86 | 17.44 | 16.83 | 17.15 | 64,681 | -0.60(-3.38%) |
Nov 25, 2009 | 18.00 | 18.00 | 17.56 | 17.75 | 73,398 | -0.18(-1.00%) |
Nov 24, 2009 | 17.58 | 17.97 | 17.48 | 17.93 | 189,561 | +0.24(+1.36%) |
Nov 23, 2009 | 17.07 | 17.81 | 17.02 | 17.69 | 199,082 | +0.99(+5.93%) |
Nov 20, 2009 | 16.40 | 16.81 | 16.39 | 16.70 | 83,574 | +0.30(+1.83%) |
Nov 19, 2009 | 16.57 | 16.62 | 16.24 | 16.40 | 115,605 | -0.30(-1.80%) |
Nov 18, 2009 | 16.88 | 16.96 | 16.60 | 16.70 | 83,179 | -0.21(-1.24%) |
Nov 17, 2009 | 17.04 | 17.11 | 16.88 | 16.91 | 86,295 | -0.20(-1.17%) |
Nov 16, 2009 | 17.29 | 17.29 | 16.96 | 17.11 | 125,724 | +0.00(+0.00%) |
Nov 13, 2009 | 17.09 | 17.21 | 16.75 | 17.11 | 125,463 | -0.07(-0.41%) |
Nov 12, 2009 | 18.06 | 18.26 | 17.16 | 17.18 | 56,253 | -0.91(-5.03%) |
Nov 11, 2009 | 18.11 | 18.60 | 17.92 | 18.09 | 38,348 | +0.30(+1.69%) |
Nov 10, 2009 | 18.01 | 18.36 | 17.54 | 17.79 | 39,643 | -0.42(-2.31%) |
Nov 09, 2009 | 17.86 | 18.91 | 17.86 | 18.21 | 102,279 | +0.52(+2.94%) |
Nov 06, 2009 | 17.25 | 18.29 | 17.25 | 17.69 | 86,473 | +0.27(+1.55%) |
Nov 05, 2009 | 16.50 | 17.50 | 16.40 | 17.42 | 72,153 | +1.10(+6.74%) |
Nov 04, 2009 | 16.67 | 17.02 | 16.29 | 16.32 | 48,206 | -0.26(-1.57%) |
Nov 03, 2009 | 16.16 | 16.77 | 15.84 | 16.58 | 85,277 | +0.22(+1.34%) |
Nov 02, 2009 | 16.99 | 17.04 | 15.73 | 16.36 | 108,431 | -0.51(-3.02%) |
Oct 30, 2009 | 17.97 | 17.97 | 16.73 | 16.87 | 97,482 | -1.10(-6.12%) |
Oct 29, 2009 | 17.78 | 18.15 | 17.55 | 17.97 | 95,469 | +0.43(+2.45%) |
Oct 28, 2009 | 18.49 | 18.68 | 17.47 | 17.54 | 130,810 | -0.94(-5.09%) |
Oct 27, 2009 | 18.20 | 18.69 | 18.20 | 18.48 | 76,375 | +0.30(+1.65%) |
Oct 26, 2009 | 18.47 | 19.19 | 18.06 | 18.18 | 111,506 | -0.59(-3.14%) |
Oct 23, 2009 | 18.87 | 18.99 | 18.75 | 18.77 | 71,692 | -0.35(-1.83%) |
Oct 22, 2009 | 18.76 | 19.25 | 18.67 | 19.12 | 70,443 | +0.36(+1.92%) |
Oct 21, 2009 | 18.79 | 19.31 | 18.75 | 18.76 | 83,899 | -0.21(-1.11%) |
Oct 20, 2009 | 18.70 | 18.99 | 18.70 | 18.97 | 52,310 | +0.22(+1.17%) |
Oct 19, 2009 | 18.94 | 19.00 | 18.63 | 18.75 | 49,016 | +0.01(+0.05%) |
Oct 16, 2009 | 18.81 | 18.97 | 18.72 | 18.74 | 75,418 | -0.20(-1.06%) |
Oct 15, 2009 | 18.79 | 19.15 | 18.79 | 18.94 | 40,899 | +0.03(+0.16%) |
Oct 14, 2009 | 18.96 | 19.17 | 18.78 | 18.91 | 112,671 | +0.36(+1.94%) |
Oct 13, 2009 | 19.15 | 19.21 | 18.22 | 18.55 | 66,706 | -0.61(-3.18%) |
Oct 12, 2009 | 19.11 | 19.50 | 18.98 | 19.16 | 73,213 | +0.35(+1.86%) |
Oct 09, 2009 | 18.36 | 18.93 | 18.25 | 18.81 | 71,906 | +0.53(+2.90%) |
Oct 08, 2009 | 17.46 | 18.83 | 17.46 | 18.28 | 127,083 | -0.04(-0.22%) |
Oct 07, 2009 | 18.27 | 18.60 | 18.00 | 18.32 | 65,445 | +0.02(+0.11%) |
Oct 06, 2009 | 17.76 | 18.45 | 17.67 | 18.30 | 123,733 | +0.76(+4.33%) |
Oct 05, 2009 | 17.48 | 17.68 | 17.19 | 17.54 | 75,519 | +0.23(+1.33%) |
Oct 02, 2009 | 16.95 | 17.47 | 16.63 | 17.31 | 102,697 | +0.16(+0.93%) |
Oct 01, 2009 | 17.51 | 17.54 | 17.11 | 17.15 | 132,387 | -0.47(-2.67%) |
Sep 30, 2009 | 17.66 | 17.93 | 17.50 | 17.62 | 137,183 | -0.22(-1.23%) |
Sep 29, 2009 | 18.09 | 18.12 | 17.17 | 17.84 | 152,268 | -0.17(-0.94%) |
Sep 28, 2009 | 17.67 | 18.01 | 17.30 | 18.01 | 95,611 | +0.42(+2.39%) |
Sep 25, 2009 | 17.49 | 17.66 | 17.28 | 17.59 | 99,006 | +0.06(+0.34%) |
Sep 24, 2009 | 17.49 | 17.70 | 16.89 | 17.53 | 150,570 | +0.12(+0.69%) |
Sep 23, 2009 | 17.56 | 17.95 | 17.05 | 17.41 | 191,195 | -0.20(-1.14%) |
Sep 22, 2009 | 17.43 | 17.75 | 17.15 | 17.61 | 66,625 | +0.35(+2.03%) |
Sep 21, 2009 | 16.46 | 17.59 | 16.06 | 17.26 | 143,058 | +0.60(+3.60%) |
Sep 18, 2009 | 16.94 | 16.94 | 16.53 | 16.66 | 141,755 | -0.17(-1.01%) |
Sep 17, 2009 | 17.43 | 17.83 | 16.55 | 16.83 | 100,074 | -0.09(-0.53%) |
Sep 16, 2009 | 16.51 | 17.40 | 16.03 | 16.92 | 141,402 | +0.49(+2.98%) |
Sep 15, 2009 | 16.12 | 16.70 | 16.02 | 16.43 | 82,446 | +0.41(+2.56%) |
Sep 14, 2009 | 15.53 | 16.10 | 15.36 | 16.02 | 71,059 | +0.40(+2.56%) |
Sep 11, 2009 | 15.45 | 15.96 | 15.29 | 15.62 | 97,956 | +0.33(+2.16%) |
Sep 10, 2009 | 15.36 | 15.36 | 14.73 | 15.29 | 54,769 | +0.03(+0.20%) |
Sep 09, 2009 | 14.71 | 15.65 | 14.68 | 15.26 | 153,803 | +0.58(+3.95%) |
Sep 08, 2009 | 14.74 | 14.95 | 14.49 | 14.68 | 83,036 | +0.20(+1.38%) |
Sep 04, 2009 | 14.42 | 14.56 | 14.01 | 14.48 | 67,886 | +0.06(+0.42%) |
Sep 03, 2009 | 14.02 | 14.46 | 13.60 | 14.42 | 126,769 | +0.64(+4.64%) |
Sep 02, 2009 | 13.70 | 14.18 | 13.63 | 13.78 | 61,804 | +0.05(+0.36%) |
Sep 01, 2009 | 14.11 | 14.65 | 13.62 | 13.73 | 87,074 | -0.56(-3.92%) |
Aug 31, 2009 | 14.09 | 14.32 | 13.83 | 14.29 | 80,907 | -0.04(-0.28%) |
Aug 28, 2009 | 14.46 | 14.46 | 14.03 | 14.33 | 47,955 | +0.02(+0.14%) |
Aug 27, 2009 | 14.61 | 14.61 | 13.50 | 14.31 | 80,242 | -0.27(-1.85%) |
Aug 26, 2009 | 14.61 | 14.68 | 14.28 | 14.58 | 36,120 | -0.11(-0.75%) |
Aug 25, 2009 | 14.94 | 14.95 | 14.25 | 14.69 | 78,457 | -0.18(-1.21%) |
Aug 24, 2009 | 14.91 | 15.10 | 14.73 | 14.87 | 100,051 | +0.03(+0.20%) |
Aug 21, 2009 | 14.15 | 14.98 | 14.12 | 14.84 | 201,170 | +0.79(+5.62%) |
Aug 20, 2009 | 13.64 | 14.15 | 13.50 | 14.05 | 103,231 | +0.40(+2.93%) |
Aug 19, 2009 | 13.12 | 13.90 | 13.12 | 13.65 | 54,597 | +0.31(+2.32%) |
Aug 18, 2009 | 13.17 | 13.55 | 13.15 | 13.34 | 94,429 | +0.23(+1.75%) |
Aug 17, 2009 | 13.26 | 13.30 | 12.81 | 13.11 | 121,494 | -0.38(-2.82%) |
Aug 14, 2009 | 13.85 | 13.88 | 13.33 | 13.49 | 80,539 | -0.35(-2.53%) |
Aug 13, 2009 | 13.68 | 14.02 | 13.29 | 13.84 | 75,722 | +0.31(+2.29%) |
Aug 12, 2009 | 13.30 | 13.93 | 13.20 | 13.53 | 892,384 | +0.23(+1.73%) |
Aug 11, 2009 | 13.75 | 13.88 | 13.20 | 13.30 | 145,411 | -0.50(-3.62%) |
Aug 10, 2009 | 13.53 | 13.81 | 13.51 | 13.80 | 172,360 | +0.06(+0.44%) |
Aug 07, 2009 | 13.85 | 14.15 | 13.50 | 13.74 | 233,217 | +0.54(+4.09%) |
Aug 06, 2009 | 13.98 | 13.98 | 13.18 | 13.20 | 144,996 | -0.65(-4.69%) |
Aug 05, 2009 | 14.01 | 14.01 | 13.71 | 13.85 | 111,709 | -0.21(-1.49%) |
Aug 04, 2009 | 14.05 | 14.18 | 13.99 | 14.06 | 77,680 | -0.04(-0.28%) |
Aug 03, 2009 | 14.01 | 14.19 | 13.86 | 14.10 | 120,573 | +0.31(+2.25%) |
Jul 31, 2009 | 13.62 | 14.05 | 13.60 | 13.79 | 72,861 | +0.11(+0.80%) |
Jul 30, 2009 | 13.67 | 14.00 | 13.55 | 13.68 | 91,957 | +0.31(+2.32%) |
Jul 29, 2009 | 13.26 | 13.44 | 13.05 | 13.37 | 133,765 | -0.07(-0.52%) |
Jul 28, 2009 | 12.96 | 13.63 | 12.96 | 13.44 | 110,102 | +0.30(+2.28%) |
Jul 27, 2009 | 13.03 | 13.31 | 12.70 | 13.14 | 80,303 | -0.18(-1.35%) |
Jul 24, 2009 | 13.16 | 13.32 | 12.73 | 13.32 | 392 | +0.04(+0.30%) |
Jul 23, 2009 | 13.15 | 13.61 | 13.01 | 13.28 | 77,382 | +0.08(+0.61%) |
Jul 22, 2009 | 13.20 | 13.39 | 12.76 | 13.20 | 94,411 | -0.06(-0.45%) |
Jul 21, 2009 | 12.88 | 13.29 | 12.85 | 13.26 | 116,780 | +0.44(+3.43%) |
Jul 20, 2009 | 12.61 | 12.94 | 12.38 | 12.82 | 123,834 | +0.29(+2.31%) |
Jul 17, 2009 | 12.26 | 12.71 | 12.11 | 12.53 | 188,403 | +0.28(+2.29%) |
Jul 16, 2009 | 12.35 | 12.54 | 11.93 | 12.25 | 127,601 | -0.03(-0.24%) |
Jul 15, 2009 | 12.03 | 12.42 | 11.98 | 12.28 | 90,437 | +0.38(+3.19%) |
Jul 14, 2009 | 11.39 | 12.08 | 11.39 | 11.90 | 64,684 | +0.54(+4.75%) |
Jul 13, 2009 | 10.90 | 11.40 | 10.76 | 11.36 | 116,695 | +0.38(+3.46%) |
Jul 10, 2009 | 10.85 | 11.10 | 10.75 | 10.98 | 102,028 | +0.01(+0.09%) |
Jul 09, 2009 | 11.18 | 11.25 | 10.85 | 10.97 | 180,979 | -0.05(-0.45%) |
Jul 08, 2009 | 11.25 | 11.46 | 10.99 | 11.02 | 181,738 | -0.26(-2.30%) |
Jul 07, 2009 | 11.68 | 11.68 | 11.15 | 11.28 | 166,882 | -0.36(-3.09%) |
Jul 06, 2009 | 11.66 | 11.79 | 11.20 | 11.64 | 117,010 | -0.16(-1.36%) |
Jul 02, 2009 | 12.81 | 12.99 | 11.54 | 11.80 | 208,565 | -1.20(-9.23%) |
Jul 01, 2009 | 13.49 | 13.66 | 12.84 | 13.00 | 99,972 | -0.30(-2.26%) |
Jun 30, 2009 | 13.29 | 13.50 | 13.02 | 13.30 | 110,655 | -0.02(-0.15%) |
Jun 29, 2009 | 13.60 | 13.74 | 13.22 | 13.32 | 194,716 | -0.22(-1.62%) |
Jun 26, 2009 | 12.98 | 13.57 | 12.76 | 13.54 | 505,451 | +0.49(+3.75%) |
Jun 25, 2009 | 12.92 | 13.16 | 12.80 | 13.05 | 160,532 | +0.43(+3.41%) |
Jun 24, 2009 | 12.67 | 13.19 | 12.54 | 12.62 | 219,737 | +0.25(+2.02%) |
Jun 23, 2009 | 12.72 | 12.98 | 12.16 | 12.37 | 191,565 | -0.11(-0.88%) |
Jun 22, 2009 | 13.99 | 13.99 | 12.26 | 12.48 | 225,862 | -1.31(-9.50%) |
Jun 19, 2009 | 14.24 | 14.68 | 13.71 | 13.79 | 132,370 | -0.22(-1.57%) |
Jun 18, 2009 | 14.32 | 14.58 | 13.89 | 14.01 | 120,300 | -0.31(-2.16%) |
Jun 17, 2009 | 14.08 | 14.69 | 13.25 | 14.32 | 268,775 | -0.06(-0.42%) |
Jun 16, 2009 | 15.49 | 15.49 | 14.19 | 14.38 | 230,199 | -0.85(-5.58%) |
Jun 15, 2009 | 15.59 | 15.59 | 15.00 | 15.23 | 169,852 | -0.68(-4.27%) |
Jun 12, 2009 | 15.53 | 15.96 | 15.03 | 15.91 | 160,749 | +0.24(+1.53%) |
Jun 11, 2009 | 15.53 | 15.92 | 15.49 | 15.67 | 249,252 | +0.20(+1.29%) |
Jun 10, 2009 | 15.43 | 15.52 | 14.64 | 15.47 | 230,443 | +0.90(+6.18%) |
Jun 09, 2009 | 14.02 | 14.98 | 14.02 | 14.57 | 165,815 | +0.75(+5.43%) |
Jun 08, 2009 | 14.11 | 14.22 | 13.76 | 13.82 | 269,142 | -0.79(-5.41%) |
Jun 05, 2009 | 14.29 | 15.25 | 14.29 | 14.61 | 210,451 | -0.24(-1.62%) |
Jun 04, 2009 | 14.28 | 14.99 | 14.12 | 14.85 | 218,723 | +0.70(+4.95%) |
Jun 03, 2009 | 15.25 | 15.25 | 13.59 | 14.15 | 200,706 | -1.26(-8.18%) |
Jun 02, 2009 | 15.00 | 15.49 | 14.93 | 15.41 | 173,704 | +0.15(+0.98%) |