Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.80 | 13.87 | 13.57 | 13.57 | 172,572 | -0.25(-1.84%) |
Apr 29, 2010 | 13.59 | 13.83 | 13.22 | 13.82 | 294,877 | +0.27(+1.99%) |
Apr 28, 2010 | 13.57 | 13.64 | 13.46 | 13.56 | 165,246 | +0.00(+0.03%) |
Apr 27, 2010 | 13.59 | 13.79 | 13.54 | 13.55 | 164,448 | -0.12(-0.88%) |
Apr 26, 2010 | 13.89 | 13.97 | 13.65 | 13.67 | 189,521 | -0.18(-1.29%) |
Apr 23, 2010 | 13.78 | 13.90 | 13.67 | 13.85 | 136,127 | +0.01(+0.10%) |
Apr 22, 2010 | 14.01 | 14.02 | 13.69 | 13.84 | 232,556 | -0.30(-2.11%) |
Apr 21, 2010 | 13.88 | 14.40 | 13.73 | 14.13 | 1,220,525 | +0.23(+1.62%) |
Apr 20, 2010 | 13.70 | 13.91 | 13.56 | 13.91 | 310,778 | +0.23(+1.65%) |
Apr 19, 2010 | 13.60 | 13.72 | 13.54 | 13.68 | 319,444 | +0.00(+0.03%) |
Apr 16, 2010 | 13.80 | 13.80 | 13.54 | 13.68 | 277,358 | -0.11(-0.82%) |
Apr 15, 2010 | 13.52 | 13.84 | 13.50 | 13.79 | 388,127 | +0.22(+1.61%) |
Apr 14, 2010 | 13.46 | 13.60 | 13.34 | 13.57 | 225,075 | +0.11(+0.78%) |
Apr 13, 2010 | 13.48 | 13.64 | 13.34 | 13.47 | 321,738 | +0.00(+0.00%) |
Apr 12, 2010 | 13.74 | 13.88 | 13.40 | 13.47 | 240,226 | -0.28(-2.06%) |
Apr 09, 2010 | 13.41 | 13.80 | 13.36 | 13.75 | 546,046 | +0.31(+2.33%) |
Apr 08, 2010 | 13.41 | 13.54 | 13.20 | 13.44 | 518,624 | +0.00(+0.03%) |
Apr 07, 2010 | 13.24 | 13.44 | 13.08 | 13.44 | 417,141 | +0.15(+1.12%) |
Apr 06, 2010 | 12.97 | 13.40 | 12.97 | 13.29 | 385,569 | +0.21(+1.64%) |
Apr 05, 2010 | 12.84 | 13.09 | 12.83 | 13.07 | 276,506 | +0.27(+2.13%) |
Apr 01, 2010 | 12.65 | 12.80 | 12.80 | 12.80 | 510,429 | +0.18(+1.44%) |
Mar 31, 2010 | 12.68 | 12.84 | 12.50 | 12.62 | 191,257 | -0.13(-1.03%) |
Mar 30, 2010 | 12.59 | 12.76 | 12.45 | 12.75 | 335,981 | +0.21(+1.65%) |
Mar 29, 2010 | 12.49 | 12.57 | 12.37 | 12.54 | 171,791 | +0.15(+1.23%) |
Mar 26, 2010 | 12.46 | 12.46 | 12.28 | 12.39 | 101,106 | +0.00(+0.00%) |
Mar 25, 2010 | 12.44 | 12.65 | 12.36 | 12.39 | 207,438 | -0.01(-0.12%) |
Mar 24, 2010 | 12.54 | 12.59 | 12.39 | 12.40 | 136,094 | -0.15(-1.22%) |
Mar 23, 2010 | 12.33 | 12.56 | 12.29 | 12.56 | 231,002 | +0.17(+1.35%) |
Mar 22, 2010 | 12.36 | 12.45 | 12.30 | 12.39 | 227,922 | -0.04(-0.29%) |
Mar 19, 2010 | 12.49 | 12.54 | 12.27 | 12.42 | 313,556 | -0.06(-0.50%) |
Mar 18, 2010 | 12.38 | 12.53 | 12.38 | 12.49 | 123,641 | +0.07(+0.59%) |
Mar 17, 2010 | 12.06 | 12.43 | 12.00 | 12.41 | 327,832 | +0.40(+3.30%) |
Mar 16, 2010 | 11.90 | 12.02 | 11.80 | 12.02 | 222,413 | +0.19(+1.57%) |
Mar 15, 2010 | 11.77 | 11.86 | 11.76 | 11.83 | 267,381 | +0.01(+0.12%) |
Mar 12, 2010 | 12.16 | 12.22 | 11.70 | 11.82 | 458,096 | -0.45(-3.68%) |
Mar 11, 2010 | 12.06 | 12.36 | 12.06 | 12.27 | 216,594 | -0.02(-0.18%) |
Mar 10, 2010 | 12.33 | 12.38 | 12.20 | 12.29 | 151,005 | -0.04(-0.32%) |
Mar 09, 2010 | 12.48 | 12.50 | 12.27 | 12.33 | 222,839 | -0.15(-1.22%) |
Mar 08, 2010 | 12.55 | 12.62 | 12.44 | 12.48 | 170,581 | -0.11(-0.84%) |
Mar 05, 2010 | 12.48 | 12.62 | 12.23 | 12.59 | 689,745 | +0.19(+1.55%) |
Mar 04, 2010 | 12.19 | 12.52 | 12.19 | 12.40 | 343,692 | +0.21(+1.70%) |
Mar 03, 2010 | 11.97 | 12.56 | 11.97 | 12.19 | 667,229 | +0.30(+2.51%) |
Mar 02, 2010 | 11.80 | 11.91 | 11.76 | 11.89 | 245,022 | +0.09(+0.80%) |
Mar 01, 2010 | 11.78 | 11.82 | 11.69 | 11.80 | 199,328 | +0.10(+0.87%) |
Feb 26, 2010 | 12.09 | 12.10 | 11.69 | 11.69 | 434,800 | -0.43(-3.51%) |
Feb 25, 2010 | 12.05 | 12.12 | 11.94 | 12.12 | 241,133 | -0.06(-0.51%) |
Feb 24, 2010 | 12.14 | 12.20 | 12.07 | 12.18 | 166,230 | +0.03(+0.27%) |
Feb 23, 2010 | 12.13 | 12.17 | 12.07 | 12.15 | 120,850 | +0.03(+0.27%) |
Feb 22, 2010 | 12.11 | 12.18 | 12.07 | 12.12 | 110,592 | +0.00(+0.00%) |
Feb 19, 2010 | 11.97 | 12.24 | 11.96 | 12.12 | 227,968 | +0.14(+1.18%) |
Feb 18, 2010 | 11.80 | 11.98 | 11.80 | 11.97 | 141,767 | +0.12(+1.04%) |
Feb 17, 2010 | 11.81 | 11.88 | 11.72 | 11.85 | 136,988 | +0.04(+0.31%) |
Feb 16, 2010 | 11.75 | 11.82 | 11.66 | 11.81 | 173,232 | +0.16(+1.37%) |
Feb 12, 2010 | 11.48 | 11.65 | 11.65 | 11.65 | 426,824 | +0.06(+0.50%) |
Feb 11, 2010 | 11.47 | 11.62 | 11.38 | 11.60 | 229,453 | +0.05(+0.41%) |
Feb 10, 2010 | 11.62 | 11.67 | 11.34 | 11.55 | 286,511 | -0.05(-0.41%) |
Feb 09, 2010 | 11.64 | 11.69 | 11.53 | 11.60 | 210,147 | +0.03(+0.22%) |
Feb 08, 2010 | 11.77 | 11.78 | 11.57 | 11.57 | 149,117 | -0.24(-2.02%) |
Feb 05, 2010 | 11.73 | 11.89 | 11.64 | 11.81 | 132,301 | +0.07(+0.58%) |
Feb 04, 2010 | 11.90 | 11.93 | 11.69 | 11.74 | 183,664 | -0.21(-1.75%) |
Feb 03, 2010 | 12.04 | 12.14 | 11.87 | 11.95 | 226,428 | -0.09(-0.72%) |
Feb 02, 2010 | 12.01 | 12.10 | 11.91 | 12.04 | 136,408 | +0.00(+0.03%) |
Feb 01, 2010 | 11.96 | 12.08 | 11.90 | 12.03 | 188,313 | +0.05(+0.42%) |
Jan 29, 2010 | 12.06 | 12.12 | 11.97 | 11.98 | 163,903 | -0.03(-0.21%) |
Jan 28, 2010 | 12.09 | 12.15 | 11.94 | 12.01 | 152,034 | -0.09(-0.77%) |
Jan 27, 2010 | 11.92 | 12.13 | 11.91 | 12.10 | 155,053 | +0.12(+0.96%) |
Jan 26, 2010 | 12.06 | 12.12 | 11.94 | 11.99 | 102,166 | -0.14(-1.19%) |
Jan 25, 2010 | 12.13 | 12.20 | 11.99 | 12.13 | 132,695 | +0.04(+0.33%) |
Jan 22, 2010 | 12.10 | 12.20 | 12.05 | 12.09 | 206,881 | -0.06(-0.47%) |
Jan 21, 2010 | 12.34 | 12.42 | 12.08 | 12.15 | 182,202 | -0.17(-1.38%) |
Jan 20, 2010 | 12.34 | 12.35 | 11.91 | 12.32 | 515,982 | -0.13(-1.07%) |
Jan 19, 2010 | 12.50 | 12.58 | 12.28 | 12.45 | 254,281 | +0.01(+0.09%) |
Jan 15, 2010 | 12.68 | 12.44 | 12.44 | 12.44 | 486,310 | -0.19(-1.54%) |
Jan 14, 2010 | 12.52 | 12.70 | 12.30 | 12.63 | 169,826 | +0.09(+0.69%) |
Jan 13, 2010 | 12.53 | 12.62 | 12.41 | 12.55 | 190,734 | +0.01(+0.11%) |
Jan 12, 2010 | 12.44 | 12.62 | 12.44 | 12.53 | 101,221 | +0.02(+0.14%) |
Jan 11, 2010 | 12.62 | 12.62 | 12.45 | 12.52 | 99,421 | -0.05(-0.37%) |
Jan 08, 2010 | 12.55 | 12.61 | 12.37 | 12.56 | 124,061 | -0.05(-0.43%) |
Jan 07, 2010 | 12.72 | 12.75 | 12.45 | 12.62 | 102,787 | -0.08(-0.60%) |
Jan 06, 2010 | 12.79 | 12.93 | 12.62 | 12.69 | 269,686 | -0.08(-0.59%) |
Jan 05, 2010 | 13.06 | 13.14 | 12.66 | 12.77 | 206,740 | -0.30(-2.26%) |
Jan 04, 2010 | 12.85 | 13.07 | 12.85 | 13.06 | 248,265 | +0.29(+2.29%) |
Dec 31, 2009 | 13.04 | 12.77 | 12.77 | 12.77 | 266,722 | -0.31(-2.37%) |
Dec 30, 2009 | 13.09 | 13.29 | 12.86 | 13.08 | 668,738 | -0.08(-0.63%) |
Dec 29, 2009 | 12.85 | 13.25 | 12.84 | 13.16 | 316,151 | +0.30(+2.36%) |
Dec 28, 2009 | 12.88 | 12.89 | 12.78 | 12.86 | 93,020 | -0.02(-0.14%) |
Dec 24, 2009 | 12.79 | 12.89 | 12.79 | 12.88 | 38,375 | +0.09(+0.71%) |
Dec 23, 2009 | 12.73 | 12.87 | 12.64 | 12.79 | 223,794 | +0.13(+1.03%) |
Dec 22, 2009 | 12.67 | 12.79 | 12.56 | 12.66 | 220,420 | +0.04(+0.31%) |
Dec 21, 2009 | 12.46 | 12.68 | 12.46 | 12.62 | 109,555 | +0.17(+1.39%) |
Dec 18, 2009 | 12.53 | 12.53 | 12.08 | 12.45 | 844,807 | +0.02(+0.17%) |
Dec 17, 2009 | 12.51 | 12.58 | 12.26 | 12.43 | 134,001 | -0.13(-1.03%) |
Dec 16, 2009 | 12.67 | 12.75 | 12.48 | 12.56 | 147,187 | -0.06(-0.51%) |
Dec 15, 2009 | 12.65 | 12.94 | 12.61 | 12.62 | 202,866 | -0.08(-0.65%) |
Dec 14, 2009 | 12.73 | 12.78 | 12.62 | 12.70 | 77,440 | +0.13(+1.00%) |
Dec 11, 2009 | 12.56 | 12.71 | 12.46 | 12.58 | 167,339 | +0.03(+0.23%) |
Dec 10, 2009 | 12.61 | 12.76 | 12.46 | 12.55 | 176,801 | -0.06(-0.51%) |
Dec 09, 2009 | 12.58 | 12.80 | 12.53 | 12.61 | 139,555 | +0.03(+0.23%) |
Dec 08, 2009 | 12.80 | 12.98 | 12.49 | 12.58 | 417,484 | -0.39(-2.98%) |
Dec 07, 2009 | 12.44 | 13.10 | 12.42 | 12.97 | 684,572 | +0.56(+4.50%) |
Dec 04, 2009 | 12.24 | 12.42 | 12.15 | 12.41 | 217,037 | +0.34(+2.84%) |
Dec 03, 2009 | 12.25 | 12.37 | 12.05 | 12.07 | 237,951 | -0.11(-0.92%) |
Dec 02, 2009 | 12.10 | 12.26 | 12.03 | 12.18 | 262,255 | +0.08(+0.66%) |
Dec 01, 2009 | 11.92 | 12.21 | 11.83 | 12.10 | 387,867 | +0.17(+1.42%) |
Nov 30, 2009 | 11.58 | 11.96 | 11.49 | 11.93 | 373,244 | +0.35(+2.99%) |
Nov 27, 2009 | 11.60 | 11.78 | 11.52 | 11.58 | 124,727 | -0.24(-2.04%) |
Nov 25, 2009 | 11.97 | 12.07 | 11.82 | 11.83 | 178,418 | +0.08(+0.71%) |
Nov 24, 2009 | 11.77 | 11.95 | 11.72 | 11.74 | 118,225 | -0.10(-0.85%) |
Nov 23, 2009 | 11.66 | 11.91 | 11.65 | 11.84 | 184,615 | +0.32(+2.82%) |
Nov 20, 2009 | 11.56 | 11.61 | 11.39 | 11.52 | 159,634 | -0.07(-0.59%) |
Nov 19, 2009 | 11.91 | 11.94 | 11.50 | 11.59 | 298,723 | -0.42(-3.51%) |
Nov 18, 2009 | 12.22 | 12.25 | 11.93 | 12.01 | 91,295 | -0.17(-1.36%) |
Nov 17, 2009 | 11.91 | 12.18 | 11.91 | 12.18 | 86,407 | +0.21(+1.78%) |
Nov 16, 2009 | 11.72 | 12.10 | 11.69 | 11.96 | 151,685 | +0.30(+2.60%) |
Nov 13, 2009 | 11.74 | 11.74 | 11.60 | 11.66 | 182,566 | -0.09(-0.80%) |
Nov 12, 2009 | 12.09 | 12.23 | 11.75 | 11.75 | 196,844 | -0.38(-3.15%) |
Nov 11, 2009 | 12.25 | 12.25 | 12.05 | 12.14 | 118,494 | +0.01(+0.09%) |
Nov 10, 2009 | 12.32 | 12.44 | 12.13 | 12.13 | 115,386 | -0.28(-2.30%) |
Nov 09, 2009 | 12.56 | 12.56 | 12.28 | 12.41 | 165,958 | -0.11(-0.86%) |
Nov 06, 2009 | 12.31 | 12.61 | 12.31 | 12.52 | 163,554 | +0.09(+0.72%) |
Nov 05, 2009 | 12.02 | 12.48 | 11.97 | 12.43 | 196,639 | +0.58(+4.93%) |
Nov 04, 2009 | 12.14 | 12.17 | 11.83 | 11.84 | 178,210 | -0.21(-1.74%) |
Nov 03, 2009 | 11.84 | 12.09 | 11.57 | 12.05 | 288,894 | +0.17(+1.43%) |
Nov 02, 2009 | 12.04 | 12.04 | 11.79 | 11.88 | 249,013 | -0.07(-0.60%) |
Oct 30, 2009 | 12.19 | 12.20 | 11.93 | 11.96 | 310,745 | -0.27(-2.24%) |
Oct 29, 2009 | 12.56 | 12.56 | 12.19 | 12.23 | 269,943 | -0.24(-1.94%) |
Oct 28, 2009 | 12.53 | 12.80 | 12.46 | 12.47 | 199,348 | -0.06(-0.49%) |
Oct 27, 2009 | 12.45 | 12.67 | 12.40 | 12.53 | 152,752 | +0.08(+0.64%) |
Oct 26, 2009 | 12.53 | 12.69 | 12.38 | 12.45 | 118,452 | -0.05(-0.38%) |
Oct 23, 2009 | 12.54 | 12.58 | 12.44 | 12.50 | 129,243 | -0.22(-1.70%) |
Oct 22, 2009 | 12.66 | 12.76 | 12.50 | 12.72 | 165,145 | +0.08(+0.66%) |
Oct 21, 2009 | 12.67 | 12.93 | 12.61 | 12.63 | 196,184 | -0.04(-0.34%) |
Oct 20, 2009 | 12.52 | 12.71 | 12.50 | 12.68 | 263,763 | -0.28(-2.17%) |
Oct 19, 2009 | 13.02 | 13.02 | 12.67 | 12.96 | 146,536 | -0.05(-0.42%) |
Oct 16, 2009 | 13.01 | 13.12 | 12.80 | 13.01 | 164,294 | -0.06(-0.50%) |
Oct 15, 2009 | 12.98 | 13.11 | 12.96 | 13.08 | 133,252 | -0.01(-0.08%) |
Oct 14, 2009 | 13.15 | 13.15 | 12.97 | 13.09 | 114,953 | +0.09(+0.69%) |
Oct 13, 2009 | 13.15 | 13.15 | 12.91 | 13.00 | 88,339 | -0.13(-0.96%) |
Oct 12, 2009 | 13.24 | 13.27 | 13.05 | 13.12 | 161,006 | -0.15(-1.11%) |
Oct 09, 2009 | 13.14 | 13.32 | 13.14 | 13.27 | 115,782 | +0.05(+0.41%) |
Oct 08, 2009 | 13.27 | 13.28 | 13.12 | 13.22 | 207,962 | +0.05(+0.38%) |
Oct 07, 2009 | 12.92 | 13.17 | 12.92 | 13.17 | 138,911 | +0.16(+1.25%) |
Oct 06, 2009 | 12.96 | 13.02 | 12.83 | 13.01 | 190,276 | +0.08(+0.64%) |
Oct 05, 2009 | 12.75 | 12.93 | 12.58 | 12.92 | 288,523 | +0.18(+1.44%) |
Oct 02, 2009 | 12.76 | 12.88 | 12.67 | 12.74 | 127,006 | -0.09(-0.68%) |
Oct 01, 2009 | 13.03 | 13.07 | 12.82 | 12.83 | 120,357 | -0.22(-1.71%) |
Sep 30, 2009 | 13.05 | 13.10 | 12.82 | 13.05 | 240,252 | +0.00(+0.03%) |
Sep 29, 2009 | 13.00 | 13.10 | 12.91 | 13.05 | 299,408 | +0.01(+0.11%) |
Sep 28, 2009 | 12.72 | 13.11 | 12.66 | 13.03 | 155,489 | +0.34(+2.64%) |
Sep 25, 2009 | 12.71 | 12.80 | 12.63 | 12.70 | 84,289 | -0.09(-0.68%) |
Sep 24, 2009 | 12.76 | 12.87 | 12.70 | 12.78 | 95,548 | +0.03(+0.23%) |
Sep 23, 2009 | 12.75 | 12.96 | 12.74 | 12.75 | 134,880 | -0.02(-0.14%) |
Sep 22, 2009 | 12.97 | 12.97 | 12.71 | 12.77 | 99,835 | -0.16(-1.20%) |
Sep 21, 2009 | 12.87 | 13.07 | 12.84 | 12.93 | 135,961 | -0.12(-0.94%) |
Sep 18, 2009 | 13.07 | 13.15 | 13.01 | 13.05 | 451,827 | -0.07(-0.55%) |
Sep 17, 2009 | 13.10 | 13.22 | 13.07 | 13.12 | 111,305 | -0.01(-0.11%) |
Sep 16, 2009 | 13.11 | 13.20 | 13.11 | 13.14 | 196,550 | +0.03(+0.19%) |
Sep 15, 2009 | 13.05 | 13.18 | 13.04 | 13.11 | 152,860 | +0.07(+0.55%) |
Sep 14, 2009 | 12.87 | 13.15 | 12.87 | 13.04 | 181,099 | +0.18(+1.37%) |
Sep 11, 2009 | 12.98 | 13.16 | 12.84 | 12.86 | 201,372 | -0.14(-1.08%) |
Sep 10, 2009 | 13.05 | 13.15 | 12.97 | 13.00 | 174,863 | +0.01(+0.08%) |
Sep 09, 2009 | 12.74 | 13.23 | 12.68 | 12.99 | 474,529 | +0.28(+2.24%) |
Sep 08, 2009 | 12.12 | 12.71 | 11.94 | 12.71 | 762,564 | +1.00(+8.57%) |
Sep 04, 2009 | 11.81 | 11.83 | 11.63 | 11.70 | 142,244 | -0.16(-1.34%) |
Sep 03, 2009 | 11.90 | 11.90 | 11.58 | 11.86 | 169,787 | +0.03(+0.21%) |
Sep 02, 2009 | 11.81 | 11.89 | 11.69 | 11.84 | 193,648 | +0.01(+0.09%) |
Sep 01, 2009 | 11.88 | 11.98 | 11.76 | 11.83 | 236,911 | -0.08(-0.70%) |
Aug 31, 2009 | 11.99 | 12.08 | 11.83 | 11.91 | 186,586 | -0.14(-1.17%) |
Aug 28, 2009 | 12.19 | 12.19 | 11.99 | 12.05 | 164,774 | -0.13(-1.04%) |
Aug 27, 2009 | 12.16 | 12.24 | 12.08 | 12.18 | 115,001 | -0.03(-0.27%) |
Aug 26, 2009 | 12.17 | 12.23 | 12.09 | 12.21 | 106,162 | +0.05(+0.42%) |
Aug 25, 2009 | 12.22 | 12.26 | 12.10 | 12.16 | 180,494 | -0.02(-0.15%) |
Aug 24, 2009 | 12.23 | 12.26 | 12.02 | 12.18 | 247,943 | -0.07(-0.56%) |
Aug 21, 2009 | 12.11 | 12.28 | 12.06 | 12.24 | 314,768 | +0.17(+1.43%) |
Aug 20, 2009 | 12.02 | 12.10 | 11.87 | 12.07 | 290,164 | -0.00(-0.03%) |
Aug 19, 2009 | 11.92 | 12.12 | 11.92 | 12.08 | 212,695 | +0.05(+0.45%) |
Aug 18, 2009 | 12.15 | 12.31 | 11.99 | 12.02 | 217,309 | -0.13(-1.07%) |
Aug 17, 2009 | 12.09 | 12.22 | 12.06 | 12.15 | 179,726 | -0.10(-0.82%) |
Aug 14, 2009 | 12.43 | 12.51 | 12.06 | 12.25 | 194,787 | -0.18(-1.42%) |
Aug 13, 2009 | 12.52 | 12.55 | 12.32 | 12.43 | 213,344 | -0.09(-0.72%) |
Aug 12, 2009 | 12.56 | 12.69 | 12.50 | 12.52 | 228,663 | -0.09(-0.74%) |
Aug 11, 2009 | 12.41 | 12.72 | 12.41 | 12.61 | 255,346 | +0.21(+1.72%) |
Aug 10, 2009 | 12.02 | 12.44 | 11.95 | 12.40 | 275,045 | +0.35(+2.90%) |
Aug 07, 2009 | 12.61 | 12.76 | 11.93 | 12.05 | 532,315 | -0.48(-3.83%) |
Aug 06, 2009 | 13.05 | 13.29 | 12.44 | 12.53 | 245,475 | -0.41(-3.20%) |
Aug 05, 2009 | 13.25 | 13.37 | 12.80 | 12.94 | 188,682 | -0.34(-2.58%) |
Aug 04, 2009 | 13.10 | 13.37 | 13.07 | 13.29 | 167,505 | +0.10(+0.74%) |
Aug 03, 2009 | 13.20 | 13.34 | 12.90 | 13.19 | 144,373 | +0.08(+0.61%) |
Jul 31, 2009 | 13.16 | 13.38 | 13.10 | 13.11 | 148,574 | -0.11(-0.85%) |
Jul 30, 2009 | 13.19 | 13.35 | 13.00 | 13.22 | 176,621 | +0.21(+1.58%) |
Jul 29, 2009 | 13.02 | 13.10 | 12.88 | 13.02 | 99,502 | -0.13(-0.96%) |
Jul 28, 2009 | 13.03 | 13.18 | 13.02 | 13.14 | 138,504 | -0.01(-0.11%) |
Jul 27, 2009 | 13.00 | 13.16 | 12.98 | 13.16 | 126,116 | -0.02(-0.14%) |
Jul 24, 2009 | 13.02 | 13.18 | 12.80 | 13.18 | 2,617 | +0.10(+0.80%) |
Jul 23, 2009 | 13.07 | 13.50 | 13.04 | 13.07 | 571,279 | -0.05(-0.38%) |
Jul 22, 2009 | 12.92 | 13.14 | 12.92 | 13.12 | 154,027 | +0.08(+0.61%) |
Jul 21, 2009 | 13.06 | 13.15 | 12.88 | 13.04 | 97,603 | +0.01(+0.06%) |
Jul 20, 2009 | 13.35 | 13.35 | 12.84 | 13.03 | 235,461 | -0.21(-1.61%) |
Jul 17, 2009 | 13.41 | 13.49 | 13.15 | 13.25 | 215,812 | -0.12(-0.92%) |
Jul 16, 2009 | 13.13 | 13.39 | 13.10 | 13.37 | 150,772 | +0.16(+1.20%) |
Jul 15, 2009 | 13.06 | 13.25 | 13.06 | 13.21 | 211,949 | +0.25(+1.95%) |
Jul 14, 2009 | 12.76 | 13.06 | 12.73 | 12.96 | 282,853 | +0.16(+1.24%) |
Jul 13, 2009 | 12.40 | 12.84 | 12.40 | 12.80 | 276,193 | +0.26(+2.10%) |
Jul 10, 2009 | 12.33 | 12.55 | 12.29 | 12.54 | 293,682 | +0.10(+0.81%) |
Jul 09, 2009 | 12.71 | 12.71 | 12.40 | 12.44 | 351,832 | -0.24(-1.91%) |
Jul 08, 2009 | 12.57 | 12.71 | 12.48 | 12.68 | 356,412 | +0.26(+2.06%) |
Jul 07, 2009 | 12.56 | 12.70 | 12.34 | 12.42 | 280,338 | -0.09(-0.72%) |
Jul 06, 2009 | 12.10 | 12.55 | 12.09 | 12.51 | 255,920 | +0.40(+3.27%) |
Jul 02, 2009 | 12.57 | 12.61 | 12.12 | 12.12 | 251,542 | -0.63(-4.98%) |
Jul 01, 2009 | 12.53 | 12.76 | 12.51 | 12.75 | 244,278 | +0.26(+2.05%) |
Jun 30, 2009 | 12.40 | 12.53 | 12.30 | 12.49 | 337,045 | +0.08(+0.61%) |
Jun 29, 2009 | 12.07 | 12.44 | 11.93 | 12.42 | 747,030 | +0.36(+3.02%) |
Jun 26, 2009 | 11.69 | 12.17 | 11.69 | 12.05 | 748,823 | +0.33(+2.83%) |
Jun 25, 2009 | 11.62 | 11.73 | 11.58 | 11.72 | 183,483 | +0.11(+0.93%) |
Jun 24, 2009 | 11.68 | 11.76 | 11.56 | 11.61 | 190,872 | -0.00(-0.03%) |
Jun 23, 2009 | 11.76 | 11.84 | 11.57 | 11.62 | 188,604 | -0.05(-0.43%) |
Jun 22, 2009 | 11.71 | 11.82 | 11.61 | 11.67 | 205,265 | -0.10(-0.89%) |
Jun 19, 2009 | 12.16 | 12.16 | 11.66 | 11.77 | 363,601 | -0.29(-2.36%) |
Jun 18, 2009 | 11.90 | 12.10 | 11.75 | 12.06 | 239,487 | +0.10(+0.84%) |
Jun 17, 2009 | 11.73 | 12.05 | 11.63 | 11.96 | 287,832 | +0.20(+1.72%) |
Jun 16, 2009 | 11.95 | 12.06 | 11.66 | 11.75 | 193,722 | -0.19(-1.60%) |
Jun 15, 2009 | 12.03 | 12.03 | 11.79 | 11.95 | 211,251 | -0.25(-2.04%) |
Jun 12, 2009 | 11.95 | 12.24 | 11.81 | 12.19 | 172,953 | +0.18(+1.53%) |
Jun 11, 2009 | 11.91 | 12.19 | 11.87 | 12.01 | 202,628 | +0.09(+0.79%) |
Jun 10, 2009 | 12.04 | 12.07 | 11.67 | 11.92 | 327,250 | -0.09(-0.75%) |
Jun 09, 2009 | 12.30 | 12.44 | 12.00 | 12.01 | 310,772 | -0.26(-2.12%) |
Jun 08, 2009 | 12.24 | 12.42 | 12.17 | 12.27 | 487,314 | +0.02(+0.18%) |
Jun 05, 2009 | 11.77 | 12.26 | 11.57 | 12.24 | 1,513,010 | +0.52(+4.46%) |
Jun 04, 2009 | 11.51 | 11.74 | 11.45 | 11.72 | 445,134 | +0.25(+2.17%) |
Jun 03, 2009 | 11.44 | 11.77 | 11.34 | 11.47 | 415,035 | -0.04(-0.38%) |
Jun 02, 2009 | 11.35 | 11.62 | 11.30 | 11.52 | 693,380 | +0.09(+0.76%) |
Jun 01, 2009 | 11.47 | 11.51 | 11.35 | 11.43 | 486,659 | +0.12(+1.08%) |
May 29, 2009 | 11.38 | 11.42 | 11.17 | 11.31 | 711,219 | -0.07(-0.63%) |
May 28, 2009 | 11.33 | 11.44 | 11.12 | 11.38 | 385,236 | +0.17(+1.48%) |
May 27, 2009 | 11.53 | 11.55 | 11.20 | 11.21 | 236,326 | -0.35(-3.03%) |
May 26, 2009 | 11.23 | 11.63 | 11.23 | 11.56 | 535,512 | +0.27(+2.36%) |
May 22, 2009 | 11.42 | 11.56 | 11.29 | 11.30 | 371,847 | -0.07(-0.60%) |
May 21, 2009 | 11.40 | 11.66 | 11.23 | 11.36 | 555,198 | +0.13(+1.12%) |
May 20, 2009 | 11.63 | 11.74 | 11.18 | 11.24 | 382,793 | -0.34(-2.96%) |
May 19, 2009 | 11.47 | 11.68 | 11.47 | 11.58 | 538,870 | +0.14(+1.20%) |
May 18, 2009 | 11.49 | 11.51 | 11.29 | 11.44 | 469,966 | +0.04(+0.38%) |
May 15, 2009 | 11.52 | 11.83 | 11.33 | 11.40 | 2,086,979 | +0.14(+1.28%) |
May 14, 2009 | 11.69 | 11.75 | 11.20 | 11.26 | 942,860 | -0.30(-2.62%) |
May 13, 2009 | 11.62 | 11.89 | 11.52 | 11.56 | 507,670 | -0.51(-4.24%) |
May 12, 2009 | 12.27 | 12.50 | 12.03 | 12.07 | 388,954 | -0.18(-1.44%) |
May 11, 2009 | 12.36 | 12.43 | 12.02 | 12.25 | 229,284 | +0.03(+0.24%) |
May 08, 2009 | 12.24 | 12.39 | 12.05 | 12.22 | 227,651 | +0.06(+0.53%) |
May 07, 2009 | 12.20 | 12.28 | 11.93 | 12.15 | 345,324 | -0.02(-0.18%) |
May 06, 2009 | 12.10 | 12.25 | 12.01 | 12.18 | 394,801 | +0.15(+1.26%) |
May 05, 2009 | 12.07 | 12.14 | 11.74 | 12.02 | 355,137 | -0.16(-1.30%) |
May 04, 2009 | 12.04 | 12.18 | 12.01 | 12.18 | 186,076 | -0.04(-0.35%) |