Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.54 | 10.99 | 10.43 | 10.54 | 2,017 | -0.17(-1.59%) |
Jun 29, 2010 | 10.68 | 10.88 | 10.32 | 10.71 | 569,787 | -0.66(-5.80%) |
Jun 25, 2010 | 11.37 | 11.47 | 11.08 | 11.37 | 1,480,290 | +0.09(+0.80%) |
Jun 24, 2010 | 11.28 | 11.77 | 11.23 | 11.28 | 168 | -0.44(-3.75%) |
Jun 23, 2010 | 11.38 | 11.90 | 11.11 | 11.72 | 875,103 | +0.36(+3.17%) |
Jun 22, 2010 | 11.36 | 12.07 | 11.28 | 11.36 | 824 | -0.46(-3.89%) |
Jun 21, 2010 | 12.48 | 12.64 | 11.74 | 11.82 | 445,880 | -0.42(-3.43%) |
Jun 18, 2010 | 12.24 | 12.96 | 12.15 | 12.24 | 417,471 | -0.72(-5.56%) |
Jun 17, 2010 | 12.96 | 13.31 | 12.83 | 12.96 | 284,678 | -0.33(-2.48%) |
Jun 16, 2010 | 13.46 | 13.65 | 13.13 | 13.29 | 200,241 | -0.40(-2.92%) |
Jun 15, 2010 | 13.69 | 13.69 | 12.74 | 13.69 | 1,433 | +0.79(+6.12%) |
Jun 14, 2010 | 12.90 | 13.15 | 12.64 | 12.90 | 308,245 | +0.15(+1.18%) |
Jun 11, 2010 | 12.13 | 12.86 | 12.10 | 12.75 | 196,355 | +0.35(+2.82%) |
Jun 10, 2010 | 12.40 | 12.42 | 12.04 | 12.40 | 1,331 | +0.44(+3.68%) |
Jun 09, 2010 | 11.81 | 12.17 | 11.54 | 11.96 | 410,339 | +0.33(+2.84%) |
Jun 08, 2010 | 11.75 | 11.86 | 11.31 | 11.63 | 412,706 | -0.07(-0.60%) |
Jun 07, 2010 | 12.65 | 12.68 | 11.67 | 11.70 | 286,800 | -0.89(-7.07%) |
Jun 04, 2010 | 12.59 | 12.96 | 12.44 | 12.59 | 604,022 | -0.80(-5.97%) |
Jun 03, 2010 | 13.39 | 13.50 | 12.72 | 13.39 | 160 | +0.72(+5.68%) |
Jun 02, 2010 | 12.67 | 12.73 | 12.25 | 12.67 | 281,965 | +0.23(+1.85%) |
Jun 01, 2010 | 12.44 | 13.19 | 12.44 | 12.44 | 1,162 | -0.78(-5.90%) |
May 28, 2010 | 13.22 | 13.52 | 13.02 | 13.22 | 264,077 | -0.17(-1.27%) |
May 27, 2010 | 13.25 | 13.70 | 13.13 | 13.39 | 332,325 | +0.53(+4.12%) |
May 26, 2010 | 12.86 | 13.12 | 12.65 | 12.86 | 1,166 | +0.27(+2.14%) |
May 25, 2010 | 11.79 | 12.66 | 11.55 | 12.59 | 508,072 | +0.33(+2.69%) |
May 24, 2010 | 12.41 | 12.54 | 12.22 | 12.26 | 190,398 | -0.20(-1.61%) |
May 21, 2010 | 11.79 | 12.89 | 11.68 | 12.46 | 471,559 | +0.35(+2.89%) |
May 20, 2010 | 12.11 | 12.52 | 12.00 | 12.11 | 473,736 | -0.89(-6.85%) |
May 19, 2010 | 13.38 | 13.55 | 12.88 | 13.00 | 241,068 | -0.49(-3.63%) |
May 18, 2010 | 14.00 | 14.07 | 13.45 | 13.49 | 315,276 | -0.18(-1.32%) |
May 17, 2010 | 14.24 | 14.40 | 13.31 | 13.67 | 291,726 | -0.44(-3.12%) |
May 14, 2010 | 14.11 | 14.55 | 13.97 | 14.11 | 249,033 | -0.66(-4.47%) |
May 13, 2010 | 15.35 | 15.39 | 14.71 | 14.77 | 138,193 | -0.64(-4.15%) |
May 12, 2010 | 14.80 | 15.41 | 14.77 | 15.41 | 153,222 | +0.61(+4.12%) |
May 11, 2010 | 14.76 | 14.98 | 14.54 | 14.80 | 310,511 | +0.32(+2.21%) |
May 10, 2010 | 14.12 | 14.48 | 14.07 | 14.48 | 450,973 | +1.17(+8.79%) |
May 07, 2010 | 13.81 | 14.05 | 13.03 | 13.31 | 616,929 | -0.56(-4.04%) |
May 06, 2010 | 14.55 | 14.80 | 12.52 | 13.87 | 499,670 | -0.73(-5.00%) |
May 05, 2010 | 14.91 | 15.12 | 14.59 | 14.60 | 329,791 | -0.57(-3.76%) |
May 04, 2010 | 15.60 | 15.68 | 15.09 | 15.17 | 368,882 | -0.76(-4.77%) |
May 03, 2010 | 15.67 | 16.32 | 15.48 | 15.93 | 373,443 | +0.38(+2.44%) |
Apr 30, 2010 | 16.31 | 16.85 | 15.52 | 15.55 | 650,797 | -1.24(-7.39%) |
Apr 29, 2010 | 14.67 | 16.92 | 14.67 | 16.79 | 1,492,370 | +2.82(+20.19%) |
Apr 28, 2010 | 14.46 | 14.57 | 13.92 | 13.97 | 291,212 | -0.38(-2.65%) |
Apr 27, 2010 | 15.09 | 15.10 | 14.33 | 14.35 | 358,048 | -0.74(-4.90%) |
Apr 26, 2010 | 15.04 | 15.47 | 15.04 | 15.09 | 229,474 | +0.05(+0.33%) |
Apr 23, 2010 | 15.00 | 15.06 | 14.83 | 15.04 | 164,187 | +0.09(+0.60%) |
Apr 22, 2010 | 13.81 | 15.07 | 13.76 | 14.95 | 377,289 | +0.96(+6.86%) |
Apr 21, 2010 | 13.57 | 14.05 | 13.55 | 13.99 | 386,351 | +0.40(+2.94%) |
Apr 20, 2010 | 13.57 | 13.72 | 13.47 | 13.59 | 90,476 | +0.09(+0.67%) |
Apr 19, 2010 | 13.80 | 13.83 | 13.23 | 13.50 | 359,383 | -0.36(-2.60%) |
Apr 16, 2010 | 13.96 | 14.27 | 13.75 | 13.86 | 376,568 | -0.17(-1.21%) |
Apr 15, 2010 | 13.88 | 14.05 | 13.71 | 14.03 | 242,841 | +0.17(+1.23%) |
Apr 14, 2010 | 13.54 | 13.92 | 13.54 | 13.86 | 142,568 | +0.39(+2.90%) |
Apr 13, 2010 | 13.51 | 13.53 | 13.40 | 13.47 | 141,565 | -0.04(-0.30%) |
Apr 12, 2010 | 13.56 | 13.65 | 13.40 | 13.51 | 183,712 | -0.08(-0.59%) |
Apr 09, 2010 | 13.57 | 13.75 | 13.48 | 13.59 | 205,607 | -0.01(-0.07%) |
Apr 08, 2010 | 13.86 | 13.89 | 13.46 | 13.60 | 241,177 | -0.39(-2.79%) |
Apr 07, 2010 | 13.70 | 14.14 | 13.70 | 13.99 | 274,678 | +0.23(+1.67%) |
Apr 06, 2010 | 13.71 | 13.81 | 13.63 | 13.76 | 143,208 | -0.07(-0.51%) |
Apr 05, 2010 | 13.62 | 13.96 | 13.62 | 13.83 | 141,050 | +0.22(+1.62%) |
Apr 01, 2010 | 13.45 | 13.61 | 13.61 | 13.61 | 211,600 | +0.31(+2.33%) |
Mar 31, 2010 | 13.56 | 13.68 | 13.27 | 13.30 | 427,309 | -0.33(-2.42%) |
Mar 30, 2010 | 13.68 | 13.92 | 13.57 | 13.63 | 168,337 | -0.05(-0.37%) |
Mar 29, 2010 | 14.05 | 14.14 | 13.66 | 13.68 | 333,666 | -0.28(-2.01%) |
Mar 26, 2010 | 14.03 | 14.04 | 13.88 | 13.96 | 279,995 | +0.05(+0.36%) |
Mar 25, 2010 | 14.03 | 14.10 | 13.86 | 13.91 | 298,283 | -0.01(-0.07%) |
Mar 24, 2010 | 14.16 | 14.17 | 13.89 | 13.92 | 139,945 | -0.32(-2.25%) |
Mar 23, 2010 | 14.02 | 14.33 | 13.90 | 14.24 | 282,554 | +0.22(+1.57%) |
Mar 22, 2010 | 13.83 | 14.05 | 13.74 | 14.02 | 199,100 | -0.02(-0.14%) |
Mar 19, 2010 | 13.97 | 14.19 | 13.79 | 14.04 | 504,926 | +0.18(+1.30%) |
Mar 18, 2010 | 14.08 | 14.21 | 13.76 | 13.86 | 255,297 | -0.19(-1.35%) |
Mar 17, 2010 | 14.07 | 14.24 | 14.01 | 14.05 | 184,084 | +0.07(+0.50%) |
Mar 16, 2010 | 13.59 | 14.03 | 13.35 | 13.98 | 560,919 | +0.51(+3.79%) |
Mar 15, 2010 | 13.30 | 13.54 | 13.23 | 13.47 | 257,231 | +0.18(+1.35%) |
Mar 12, 2010 | 13.46 | 13.60 | 13.16 | 13.29 | 258,632 | -0.07(-0.52%) |
Mar 11, 2010 | 13.35 | 13.46 | 13.16 | 13.36 | 321,978 | -0.09(-0.67%) |
Mar 10, 2010 | 13.07 | 13.56 | 12.99 | 13.45 | 294,267 | +0.34(+2.59%) |
Mar 09, 2010 | 12.93 | 13.29 | 12.87 | 13.11 | 629,040 | +0.14(+1.08%) |
Mar 08, 2010 | 12.96 | 13.11 | 12.72 | 12.97 | 336,319 | +0.07(+0.54%) |
Mar 05, 2010 | 12.66 | 13.06 | 12.47 | 12.90 | 361,460 | +0.38(+3.04%) |
Mar 04, 2010 | 12.30 | 12.59 | 12.28 | 12.52 | 262,798 | +0.16(+1.29%) |
Mar 03, 2010 | 11.98 | 12.61 | 11.94 | 12.36 | 592,148 | +0.40(+3.34%) |
Mar 02, 2010 | 12.04 | 12.12 | 11.81 | 11.96 | 369,904 | -0.07(-0.58%) |
Mar 01, 2010 | 11.61 | 12.17 | 11.57 | 12.03 | 475,314 | +0.40(+3.44%) |
Feb 26, 2010 | 11.76 | 11.85 | 11.57 | 11.63 | 295,665 | -0.08(-0.68%) |
Feb 25, 2010 | 11.36 | 12.17 | 11.36 | 11.71 | 409,623 | +0.12(+1.04%) |
Feb 24, 2010 | 11.56 | 11.73 | 11.43 | 11.59 | 268,396 | +0.12(+1.05%) |
Feb 23, 2010 | 11.56 | 11.66 | 11.25 | 11.47 | 294,012 | -0.09(-0.78%) |
Feb 22, 2010 | 11.79 | 11.93 | 11.54 | 11.56 | 155,690 | -0.14(-1.20%) |
Feb 19, 2010 | 11.68 | 11.83 | 11.63 | 11.70 | 155,254 | +0.00(+0.00%) |
Feb 18, 2010 | 11.60 | 11.76 | 11.58 | 11.70 | 122,946 | +0.12(+1.04%) |
Feb 17, 2010 | 11.51 | 11.76 | 11.47 | 11.58 | 149,616 | +0.17(+1.49%) |
Feb 16, 2010 | 11.46 | 11.57 | 11.29 | 11.41 | 93,833 | +0.17(+1.51%) |
Feb 12, 2010 | 10.82 | 11.24 | 11.24 | 11.24 | 227,300 | +0.25(+2.27%) |
Feb 11, 2010 | 10.83 | 11.09 | 10.64 | 10.99 | 147,868 | +0.08(+0.73%) |
Feb 10, 2010 | 10.96 | 10.98 | 10.68 | 10.91 | 785,884 | -0.09(-0.82%) |
Feb 09, 2010 | 11.20 | 11.29 | 10.80 | 11.00 | 476,082 | +0.04(+0.36%) |
Feb 08, 2010 | 11.31 | 11.44 | 10.95 | 10.96 | 245,961 | -0.38(-3.35%) |
Feb 05, 2010 | 11.40 | 11.42 | 10.93 | 11.34 | 420,378 | -0.08(-0.70%) |
Feb 04, 2010 | 11.79 | 11.88 | 11.24 | 11.42 | 337,450 | -0.49(-4.11%) |
Feb 03, 2010 | 11.98 | 12.08 | 11.75 | 11.91 | 266,567 | -0.19(-1.57%) |
Feb 02, 2010 | 11.79 | 12.18 | 11.57 | 12.10 | 292,583 | +0.32(+2.72%) |
Feb 01, 2010 | 11.09 | 12.00 | 11.09 | 11.78 | 454,810 | +0.71(+6.41%) |
Jan 29, 2010 | 11.27 | 11.56 | 10.95 | 11.07 | 203,735 | -0.17(-1.51%) |
Jan 28, 2010 | 11.84 | 11.91 | 11.24 | 11.24 | 261,119 | -0.54(-4.58%) |
Jan 27, 2010 | 11.85 | 12.04 | 11.63 | 11.78 | 274,019 | -0.16(-1.34%) |
Jan 26, 2010 | 11.90 | 12.40 | 11.68 | 11.94 | 274,210 | -0.06(-0.50%) |
Jan 25, 2010 | 11.84 | 12.04 | 11.55 | 12.00 | 479,883 | +0.28(+2.39%) |
Jan 22, 2010 | 12.54 | 12.54 | 11.64 | 11.72 | 270,709 | -0.88(-6.98%) |
Jan 21, 2010 | 13.00 | 13.14 | 12.53 | 12.60 | 244,476 | -0.34(-2.63%) |
Jan 20, 2010 | 13.01 | 13.14 | 12.75 | 12.94 | 367,680 | -0.22(-1.67%) |
Jan 19, 2010 | 13.29 | 13.49 | 13.07 | 13.16 | 339,074 | -0.13(-0.98%) |
Jan 15, 2010 | 13.13 | 13.29 | 13.29 | 13.29 | 310,900 | +0.23(+1.76%) |
Jan 14, 2010 | 13.06 | 13.21 | 12.99 | 13.06 | 114,328 | -0.04(-0.31%) |
Jan 13, 2010 | 13.19 | 13.38 | 13.02 | 13.10 | 285,741 | +0.03(+0.23%) |
Jan 12, 2010 | 13.00 | 13.37 | 12.90 | 13.07 | 379,192 | -0.13(-0.98%) |
Jan 11, 2010 | 13.23 | 13.26 | 13.03 | 13.20 | 137,647 | +0.05(+0.38%) |
Jan 08, 2010 | 13.00 | 13.15 | 12.95 | 13.15 | 148,024 | +0.10(+0.77%) |
Jan 07, 2010 | 12.83 | 13.18 | 12.62 | 13.05 | 306,139 | +0.29(+2.27%) |
Jan 06, 2010 | 12.40 | 12.97 | 12.35 | 12.76 | 376,702 | +0.37(+2.99%) |
Jan 05, 2010 | 11.84 | 12.50 | 11.76 | 12.39 | 608,350 | +0.56(+4.73%) |
Jan 04, 2010 | 11.68 | 11.99 | 11.62 | 11.83 | 184,754 | +0.30(+2.60%) |
Dec 31, 2009 | 11.77 | 11.53 | 11.53 | 11.53 | 159,700 | -0.28(-2.37%) |
Dec 30, 2009 | 11.67 | 11.91 | 11.53 | 11.81 | 123,162 | +0.03(+0.25%) |
Dec 29, 2009 | 11.92 | 11.93 | 11.75 | 11.78 | 122,445 | -0.13(-1.09%) |
Dec 28, 2009 | 12.08 | 12.24 | 11.79 | 11.91 | 133,782 | -0.13(-1.08%) |
Dec 24, 2009 | 11.90 | 12.05 | 11.79 | 12.04 | 81,350 | +0.21(+1.78%) |
Dec 23, 2009 | 11.72 | 11.90 | 11.54 | 11.83 | 131,451 | +0.19(+1.63%) |
Dec 22, 2009 | 11.47 | 11.74 | 11.41 | 11.64 | 129,656 | +0.15(+1.31%) |
Dec 21, 2009 | 11.11 | 11.58 | 11.08 | 11.49 | 285,678 | +0.38(+3.42%) |
Dec 18, 2009 | 11.53 | 11.57 | 11.06 | 11.11 | 459,733 | -0.16(-1.42%) |
Dec 17, 2009 | 11.56 | 11.69 | 11.26 | 11.27 | 259,061 | -0.40(-3.43%) |
Dec 16, 2009 | 11.44 | 11.74 | 11.29 | 11.67 | 720,133 | +0.41(+3.64%) |
Dec 15, 2009 | 11.64 | 11.75 | 11.08 | 11.26 | 389,357 | -0.39(-3.35%) |
Dec 14, 2009 | 11.63 | 11.67 | 11.59 | 11.65 | 336,172 | +0.21(+1.84%) |
Dec 11, 2009 | 11.48 | 11.57 | 11.26 | 11.44 | 339,102 | +0.11(+0.97%) |
Dec 10, 2009 | 11.74 | 11.82 | 11.25 | 11.33 | 432,237 | -0.30(-2.58%) |
Dec 09, 2009 | 11.62 | 11.64 | 11.15 | 11.63 | 365,518 | +0.06(+0.52%) |
Dec 08, 2009 | 11.80 | 11.90 | 11.42 | 11.57 | 353,301 | -0.33(-2.77%) |
Dec 07, 2009 | 11.48 | 12.07 | 11.32 | 11.90 | 444,259 | +0.42(+3.66%) |
Dec 04, 2009 | 11.52 | 11.63 | 11.00 | 11.48 | 305,832 | +0.32(+2.87%) |
Dec 03, 2009 | 11.13 | 11.38 | 10.99 | 11.16 | 244,301 | +0.11(+1.00%) |
Dec 02, 2009 | 11.05 | 11.44 | 10.89 | 11.05 | 239,658 | +0.11(+1.01%) |
Dec 01, 2009 | 10.78 | 11.02 | 10.56 | 10.94 | 549,452 | +0.28(+2.63%) |
Nov 30, 2009 | 10.60 | 10.70 | 10.23 | 10.66 | 440,564 | +0.01(+0.09%) |
Nov 27, 2009 | 10.61 | 10.74 | 10.25 | 10.65 | 183,387 | -0.38(-3.45%) |
Nov 25, 2009 | 11.14 | 11.24 | 10.92 | 11.03 | 363,008 | +0.26(+2.41%) |
Nov 24, 2009 | 10.30 | 11.40 | 10.30 | 10.77 | 654,529 | +0.79(+7.92%) |
Nov 23, 2009 | 9.950 | 10.25 | 9.880 | 9.980 | 313,973 | +0.23(+2.36%) |
Nov 20, 2009 | 9.560 | 9.800 | 9.480 | 9.750 | 281,475 | +0.12(+1.25%) |
Nov 19, 2009 | 10.06 | 10.10 | 9.570 | 9.630 | 342,163 | -0.61(-5.96%) |
Nov 18, 2009 | 10.48 | 10.55 | 9.970 | 10.24 | 261,276 | -0.33(-3.12%) |
Nov 17, 2009 | 10.66 | 10.77 | 10.35 | 10.57 | 219,217 | -0.17(-1.58%) |
Nov 16, 2009 | 10.35 | 10.96 | 10.35 | 10.74 | 345,430 | +0.39(+3.77%) |
Nov 13, 2009 | 10.23 | 10.38 | 10.09 | 10.35 | 376,153 | +0.27(+2.68%) |
Nov 12, 2009 | 10.48 | 10.53 | 9.950 | 10.08 | 418,203 | -0.45(-4.27%) |
Nov 11, 2009 | 10.32 | 10.79 | 10.25 | 10.53 | 306,409 | +0.38(+3.74%) |
Nov 10, 2009 | 10.66 | 10.70 | 9.810 | 10.15 | 281,741 | -0.60(-5.58%) |
Nov 09, 2009 | 10.53 | 10.87 | 10.50 | 10.75 | 307,838 | +0.36(+3.46%) |
Nov 06, 2009 | 10.26 | 10.60 | 10.06 | 10.39 | 308,234 | -0.02(-0.19%) |
Nov 05, 2009 | 10.24 | 10.55 | 10.11 | 10.41 | 387,405 | +0.28(+2.76%) |
Nov 04, 2009 | 10.77 | 11.04 | 10.06 | 10.13 | 336,636 | -0.67(-6.20%) |
Nov 03, 2009 | 10.38 | 11.05 | 10.00 | 10.80 | 418,207 | +0.34(+3.25%) |
Nov 02, 2009 | 9.870 | 10.49 | 9.870 | 10.46 | 612,226 | +0.72(+7.39%) |
Oct 30, 2009 | 11.09 | 11.18 | 9.690 | 9.740 | 677,460 | -1.52(-13.50%) |
Oct 29, 2009 | 12.08 | 12.44 | 11.02 | 11.26 | 492,774 | -0.44(-3.76%) |
Oct 28, 2009 | 12.66 | 12.66 | 11.52 | 11.70 | 280,239 | -0.96(-7.58%) |
Oct 27, 2009 | 13.63 | 13.74 | 12.53 | 12.66 | 402,249 | -1.04(-7.59%) |
Oct 26, 2009 | 14.33 | 14.75 | 13.65 | 13.70 | 278,847 | -0.60(-4.20%) |
Oct 23, 2009 | 14.19 | 14.39 | 13.79 | 14.30 | 299,403 | -0.28(-1.92%) |
Oct 22, 2009 | 14.44 | 14.86 | 14.04 | 14.58 | 171,544 | +0.15(+1.04%) |
Oct 21, 2009 | 13.97 | 14.83 | 13.97 | 14.43 | 434,522 | +0.44(+3.15%) |
Oct 20, 2009 | 13.80 | 14.09 | 13.77 | 13.99 | 141,753 | -0.11(-0.78%) |
Oct 19, 2009 | 13.84 | 14.19 | 13.63 | 14.10 | 209,951 | +0.24(+1.73%) |
Oct 16, 2009 | 13.91 | 14.19 | 13.49 | 13.86 | 175,796 | -0.24(-1.70%) |
Oct 15, 2009 | 14.07 | 14.30 | 13.88 | 14.10 | 118,194 | -0.08(-0.56%) |
Oct 14, 2009 | 13.39 | 14.27 | 13.39 | 14.18 | 365,714 | +0.96(+7.26%) |
Oct 13, 2009 | 13.19 | 13.29 | 12.58 | 13.22 | 191,622 | +0.05(+0.38%) |
Oct 12, 2009 | 13.22 | 13.39 | 12.95 | 13.17 | 220,797 | +0.12(+0.92%) |
Oct 09, 2009 | 12.84 | 13.17 | 12.84 | 13.05 | 217,069 | +0.16(+1.24%) |
Oct 08, 2009 | 12.77 | 13.40 | 12.37 | 12.89 | 430,286 | +0.20(+1.58%) |
Oct 07, 2009 | 12.96 | 13.08 | 12.33 | 12.69 | 114,131 | -0.31(-2.38%) |
Oct 06, 2009 | 12.81 | 13.21 | 12.66 | 13.00 | 164,827 | +0.34(+2.69%) |
Oct 05, 2009 | 12.51 | 12.84 | 12.22 | 12.66 | 148,483 | +0.37(+3.01%) |
Oct 02, 2009 | 12.18 | 12.45 | 11.91 | 12.29 | 233,759 | -0.02(-0.16%) |
Oct 01, 2009 | 12.47 | 12.54 | 12.15 | 12.31 | 283,238 | -0.37(-2.92%) |
Sep 30, 2009 | 13.24 | 13.33 | 12.55 | 12.68 | 258,912 | -0.49(-3.72%) |
Sep 29, 2009 | 13.09 | 13.34 | 13.06 | 13.17 | 128,140 | -0.01(-0.08%) |
Sep 28, 2009 | 12.84 | 13.32 | 12.84 | 13.18 | 331,320 | +0.47(+3.70%) |
Sep 25, 2009 | 12.45 | 12.72 | 12.41 | 12.71 | 197,302 | +0.17(+1.36%) |
Sep 24, 2009 | 13.17 | 13.24 | 12.44 | 12.54 | 310,424 | -0.51(-3.91%) |
Sep 23, 2009 | 13.66 | 13.74 | 12.90 | 13.05 | 309,034 | -0.61(-4.47%) |
Sep 22, 2009 | 13.63 | 13.82 | 13.42 | 13.66 | 322,516 | +0.21(+1.56%) |
Sep 21, 2009 | 13.09 | 13.67 | 12.94 | 13.45 | 290,401 | +0.24(+1.82%) |
Sep 18, 2009 | 14.10 | 14.10 | 13.08 | 13.21 | 342,310 | -0.79(-5.64%) |
Sep 17, 2009 | 14.78 | 14.78 | 13.90 | 14.00 | 374,709 | -0.73(-4.96%) |
Sep 16, 2009 | 14.81 | 14.92 | 14.68 | 14.73 | 344,953 | -0.09(-0.61%) |
Sep 15, 2009 | 14.59 | 14.95 | 14.41 | 14.82 | 439,208 | +0.34(+2.35%) |
Sep 14, 2009 | 14.02 | 14.55 | 13.88 | 14.48 | 202,831 | +0.36(+2.55%) |
Sep 11, 2009 | 14.04 | 14.72 | 13.93 | 14.12 | 320,016 | +0.07(+0.50%) |
Sep 10, 2009 | 13.39 | 14.40 | 13.35 | 14.05 | 380,504 | +0.61(+4.54%) |
Sep 09, 2009 | 12.70 | 13.74 | 12.62 | 13.44 | 217,299 | +0.67(+5.25%) |
Sep 08, 2009 | 12.80 | 13.12 | 12.57 | 12.77 | 183,163 | +0.22(+1.75%) |
Sep 04, 2009 | 12.48 | 12.70 | 12.15 | 12.55 | 143,659 | +0.07(+0.56%) |
Sep 03, 2009 | 12.59 | 12.70 | 12.02 | 12.48 | 155,540 | +0.03(+0.24%) |
Sep 02, 2009 | 12.37 | 12.74 | 12.00 | 12.45 | 509,920 | +0.06(+0.48%) |
Sep 01, 2009 | 12.62 | 13.75 | 12.28 | 12.39 | 521,089 | -0.11(-0.88%) |
Aug 31, 2009 | 13.29 | 13.38 | 12.37 | 12.50 | 330,942 | -0.82(-6.16%) |
Aug 28, 2009 | 13.38 | 13.67 | 13.25 | 13.32 | 265,272 | +0.07(+0.53%) |
Aug 27, 2009 | 13.55 | 13.59 | 12.72 | 13.25 | 285,391 | -0.24(-1.78%) |
Aug 26, 2009 | 13.25 | 13.68 | 13.12 | 13.49 | 256,774 | +0.21(+1.58%) |
Aug 25, 2009 | 13.17 | 13.41 | 12.86 | 13.28 | 484,412 | +0.23(+1.76%) |
Aug 24, 2009 | 13.35 | 13.38 | 12.95 | 13.05 | 264,306 | -0.26(-1.95%) |
Aug 21, 2009 | 13.38 | 13.56 | 13.03 | 13.31 | 401,218 | -0.01(-0.08%) |
Aug 20, 2009 | 13.11 | 13.42 | 12.98 | 13.32 | 144,359 | +0.20(+1.52%) |
Aug 19, 2009 | 12.58 | 13.18 | 12.32 | 13.12 | 186,743 | +0.27(+2.10%) |
Aug 18, 2009 | 12.39 | 13.01 | 12.09 | 12.85 | 218,215 | +0.95(+7.98%) |
Aug 17, 2009 | 12.66 | 12.76 | 11.74 | 11.90 | 389,388 | -1.12(-8.60%) |
Aug 14, 2009 | 13.73 | 13.93 | 12.74 | 13.02 | 332,452 | -0.78(-5.65%) |
Aug 13, 2009 | 13.76 | 13.90 | 13.20 | 13.80 | 245,572 | +0.18(+1.32%) |
Aug 12, 2009 | 13.19 | 13.84 | 13.18 | 13.62 | 282,793 | +0.48(+3.65%) |
Aug 11, 2009 | 14.02 | 14.02 | 13.00 | 13.14 | 250,289 | -1.03(-7.27%) |
Aug 10, 2009 | 13.95 | 14.68 | 13.85 | 14.17 | 212,276 | +0.00(+0.00%) |
Aug 07, 2009 | 13.82 | 14.42 | 13.66 | 14.17 | 235,675 | +0.67(+4.96%) |
Aug 06, 2009 | 13.93 | 14.10 | 13.43 | 13.50 | 279,925 | -0.31(-2.24%) |
Aug 05, 2009 | 13.91 | 14.26 | 13.58 | 13.81 | 388,536 | -0.12(-0.86%) |
Aug 04, 2009 | 13.79 | 14.33 | 13.59 | 13.93 | 511,342 | -0.04(-0.29%) |
Aug 03, 2009 | 14.26 | 14.26 | 13.59 | 13.97 | 477,519 | -0.02(-0.14%) |
Jul 31, 2009 | 13.14 | 14.15 | 13.14 | 13.99 | 649,546 | +0.94(+7.20%) |
Jul 30, 2009 | 12.76 | 14.40 | 12.76 | 13.05 | 1,169,277 | +1.10(+9.21%) |
Jul 29, 2009 | 11.99 | 12.46 | 11.28 | 11.95 | 519,544 | -0.16(-1.32%) |
Jul 28, 2009 | 12.20 | 12.41 | 11.86 | 12.11 | 306,221 | +0.06(+0.50%) |
Jul 27, 2009 | 12.29 | 12.31 | 11.43 | 12.05 | 550,817 | -0.07(-0.58%) |
Jul 24, 2009 | 12.31 | 12.40 | 11.93 | 12.12 | 700 | -0.30(-2.42%) |
Jul 23, 2009 | 12.03 | 12.88 | 11.84 | 12.42 | 465,737 | +0.34(+2.81%) |
Jul 22, 2009 | 11.87 | 12.38 | 11.81 | 12.08 | 197,933 | +0.15(+1.26%) |
Jul 21, 2009 | 12.15 | 12.25 | 11.59 | 11.93 | 373,905 | -0.23(-1.89%) |
Jul 20, 2009 | 11.68 | 12.19 | 11.55 | 12.16 | 529,297 | +0.55(+4.74%) |
Jul 17, 2009 | 11.72 | 12.00 | 11.36 | 11.61 | 271,708 | -0.15(-1.28%) |
Jul 16, 2009 | 11.13 | 11.83 | 10.98 | 11.76 | 479,480 | +0.60(+5.38%) |
Jul 15, 2009 | 10.53 | 11.42 | 10.21 | 11.16 | 461,954 | +0.79(+7.62%) |
Jul 14, 2009 | 10.21 | 10.44 | 9.976 | 10.37 | 191,994 | +0.17(+1.67%) |
Jul 13, 2009 | 9.580 | 10.25 | 9.450 | 10.20 | 403,204 | +0.95(+10.27%) |
Jul 10, 2009 | 9.110 | 9.510 | 8.352 | 9.250 | 263,085 | +0.08(+0.87%) |
Jul 09, 2009 | 9.490 | 9.760 | 9.110 | 9.170 | 300,457 | -0.18(-1.93%) |
Jul 08, 2009 | 9.070 | 9.460 | 8.950 | 9.350 | 390,006 | +0.36(+4.00%) |
Jul 07, 2009 | 9.160 | 9.250 | 8.640 | 8.990 | 543,429 | -0.10(-1.10%) |
Jul 06, 2009 | 9.810 | 10.00 | 8.835 | 9.090 | 693,504 | -0.76(-7.72%) |
Jul 02, 2009 | 9.930 | 10.00 | 9.530 | 9.850 | 440,396 | -0.32(-3.15%) |