Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.27 | 16.35 | 15.97 | 15.97 | 73,865 | -0.33(-2.05%) |
Apr 29, 2010 | 16.04 | 16.31 | 16.04 | 16.31 | 87,774 | +0.33(+2.07%) |
Apr 28, 2010 | 15.80 | 16.07 | 15.75 | 15.98 | 43,360 | +0.20(+1.27%) |
Apr 27, 2010 | 15.90 | 16.07 | 15.71 | 15.78 | 77,385 | -0.19(-1.19%) |
Apr 26, 2010 | 15.98 | 16.11 | 15.93 | 15.97 | 86,736 | -0.07(-0.44%) |
Apr 23, 2010 | 16.09 | 16.23 | 15.85 | 16.04 | 53,949 | -0.14(-0.87%) |
Apr 22, 2010 | 16.18 | 16.19 | 15.94 | 16.18 | 39,668 | -0.16(-0.98%) |
Apr 21, 2010 | 16.00 | 16.36 | 15.96 | 16.34 | 59,347 | +0.30(+1.87%) |
Apr 20, 2010 | 16.01 | 16.25 | 16.01 | 16.04 | 83,620 | +0.03(+0.19%) |
Apr 19, 2010 | 15.94 | 16.20 | 15.85 | 16.01 | 125,746 | +0.01(+0.06%) |
Apr 16, 2010 | 15.77 | 16.08 | 15.71 | 16.00 | 167,053 | +0.26(+1.65%) |
Apr 15, 2010 | 15.64 | 15.75 | 15.51 | 15.74 | 100,599 | +0.05(+0.32%) |
Apr 14, 2010 | 15.62 | 15.85 | 15.57 | 15.69 | 101,447 | +0.14(+0.90%) |
Apr 13, 2010 | 15.62 | 15.62 | 15.46 | 15.55 | 121,541 | -0.11(-0.70%) |
Apr 12, 2010 | 15.75 | 15.81 | 15.50 | 15.66 | 54,213 | -0.05(-0.32%) |
Apr 09, 2010 | 15.66 | 15.72 | 15.58 | 15.71 | 93,401 | +0.12(+0.77%) |
Apr 08, 2010 | 15.53 | 15.66 | 15.48 | 15.59 | 85,870 | +0.05(+0.32%) |
Apr 07, 2010 | 15.40 | 15.62 | 15.40 | 15.54 | 53,353 | +0.12(+0.78%) |
Apr 06, 2010 | 15.46 | 15.69 | 15.39 | 15.42 | 64,027 | -0.15(-0.96%) |
Apr 05, 2010 | 15.31 | 15.63 | 15.02 | 15.57 | 179,629 | +0.25(+1.63%) |
Apr 01, 2010 | 15.62 | 15.32 | 15.32 | 15.32 | 219,800 | -0.30(-1.92%) |
Mar 31, 2010 | 15.81 | 15.95 | 15.51 | 15.62 | 122,439 | -0.28(-1.76%) |
Mar 30, 2010 | 15.80 | 15.97 | 15.80 | 15.90 | 73,107 | +0.13(+0.82%) |
Mar 29, 2010 | 15.75 | 15.86 | 15.65 | 15.77 | 48,305 | +0.01(+0.06%) |
Mar 26, 2010 | 15.63 | 15.84 | 15.63 | 15.76 | 106,454 | +0.03(+0.19%) |
Mar 25, 2010 | 15.63 | 15.99 | 15.56 | 15.73 | 113,643 | +0.21(+1.35%) |
Mar 24, 2010 | 15.65 | 15.77 | 15.41 | 15.52 | 175,629 | -0.22(-1.40%) |
Mar 23, 2010 | 15.60 | 15.86 | 15.45 | 15.74 | 418,100 | +0.19(+1.22%) |
Mar 22, 2010 | 15.35 | 15.60 | 15.35 | 15.55 | 143,965 | +0.15(+0.97%) |
Mar 19, 2010 | 15.73 | 15.77 | 15.18 | 15.40 | 210,419 | -0.25(-1.60%) |
Mar 18, 2010 | 15.66 | 15.83 | 15.55 | 15.65 | 65,184 | +0.05(+0.32%) |
Mar 17, 2010 | 15.50 | 15.83 | 15.50 | 15.60 | 76,247 | +0.05(+0.32%) |
Mar 16, 2010 | 15.47 | 15.57 | 15.33 | 15.55 | 119,489 | +0.08(+0.52%) |
Mar 15, 2010 | 15.43 | 15.52 | 15.13 | 15.47 | 226,481 | +0.37(+2.45%) |
Mar 12, 2010 | 15.54 | 15.79 | 14.95 | 15.10 | 224,468 | -0.44(-2.83%) |
Mar 11, 2010 | 15.59 | 15.74 | 15.50 | 15.54 | 114,832 | -0.08(-0.51%) |
Mar 10, 2010 | 15.77 | 15.77 | 15.15 | 15.62 | 467,975 | -0.09(-0.54%) |
Mar 09, 2010 | 16.28 | 16.31 | 15.69 | 15.71 | 519,263 | -0.58(-3.53%) |
Mar 08, 2010 | 16.65 | 16.71 | 16.27 | 16.28 | 138,355 | -0.42(-2.51%) |
Mar 05, 2010 | 16.56 | 16.82 | 16.56 | 16.70 | 90,046 | +0.16(+0.97%) |
Mar 04, 2010 | 16.92 | 16.93 | 16.45 | 16.54 | 142,119 | -0.40(-2.36%) |
Mar 03, 2010 | 16.75 | 17.16 | 16.62 | 16.94 | 143,544 | +0.25(+1.50%) |
Mar 02, 2010 | 16.65 | 16.81 | 16.59 | 16.69 | 333,533 | +0.15(+0.91%) |
Mar 01, 2010 | 16.42 | 17.04 | 16.42 | 16.54 | 285,723 | +0.28(+1.72%) |
Feb 26, 2010 | 16.37 | 16.56 | 16.26 | 16.26 | 138,361 | -0.08(-0.49%) |
Feb 25, 2010 | 16.31 | 16.42 | 16.13 | 16.34 | 142,817 | -0.16(-0.97%) |
Feb 24, 2010 | 16.37 | 16.68 | 16.35 | 16.50 | 254,084 | +0.02(+0.12%) |
Feb 23, 2010 | 16.46 | 16.55 | 16.34 | 16.48 | 139,998 | -0.05(-0.30%) |
Feb 22, 2010 | 16.67 | 16.67 | 16.42 | 16.53 | 81,559 | +0.10(+0.61%) |
Feb 19, 2010 | 16.61 | 16.64 | 16.39 | 16.43 | 56,591 | -0.17(-1.02%) |
Feb 18, 2010 | 16.48 | 16.62 | 16.34 | 16.60 | 107,781 | +0.06(+0.36%) |
Feb 17, 2010 | 16.57 | 16.68 | 16.42 | 16.54 | 75,416 | +0.05(+0.30%) |
Feb 16, 2010 | 16.48 | 16.50 | 16.23 | 16.49 | 54,125 | +0.08(+0.49%) |
Feb 12, 2010 | 16.27 | 16.41 | 16.41 | 16.41 | 92,100 | -0.03(-0.18%) |
Feb 11, 2010 | 16.39 | 16.47 | 16.30 | 16.44 | 46,069 | +0.05(+0.31%) |
Feb 10, 2010 | 15.92 | 16.43 | 15.85 | 16.39 | 119,038 | +0.38(+2.37%) |
Feb 09, 2010 | 16.21 | 16.23 | 15.97 | 16.01 | 51,753 | +0.00(+0.00%) |
Feb 08, 2010 | 15.80 | 16.19 | 15.80 | 16.01 | 78,709 | +0.15(+0.95%) |
Feb 05, 2010 | 15.92 | 15.98 | 15.58 | 15.86 | 80,058 | -0.08(-0.50%) |
Feb 04, 2010 | 16.03 | 16.10 | 15.91 | 15.94 | 101,717 | -0.22(-1.36%) |
Feb 03, 2010 | 16.01 | 16.25 | 15.89 | 16.16 | 85,515 | +0.05(+0.31%) |
Feb 02, 2010 | 16.19 | 16.29 | 15.87 | 16.11 | 79,350 | -0.02(-0.12%) |
Feb 01, 2010 | 16.05 | 16.41 | 15.80 | 16.13 | 84,677 | +0.08(+0.50%) |
Jan 29, 2010 | 16.30 | 16.45 | 16.04 | 16.05 | 121,425 | -0.25(-1.53%) |
Jan 28, 2010 | 16.60 | 16.60 | 16.11 | 16.30 | 57,567 | -0.32(-1.93%) |
Jan 27, 2010 | 16.37 | 16.65 | 16.35 | 16.62 | 87,973 | +0.14(+0.85%) |
Jan 26, 2010 | 16.50 | 16.67 | 16.10 | 16.48 | 67,899 | -0.02(-0.12%) |
Jan 25, 2010 | 16.77 | 16.77 | 16.15 | 16.50 | 55,562 | -0.20(-1.20%) |
Jan 22, 2010 | 17.26 | 17.29 | 16.65 | 16.70 | 93,254 | -0.59(-3.41%) |
Jan 21, 2010 | 17.55 | 17.86 | 17.27 | 17.29 | 137,694 | -0.29(-1.65%) |
Jan 20, 2010 | 17.06 | 17.60 | 17.00 | 17.58 | 213,217 | +0.36(+2.09%) |
Jan 19, 2010 | 17.09 | 17.30 | 16.90 | 17.22 | 226,999 | +0.25(+1.47%) |
Jan 15, 2010 | 17.00 | 16.97 | 16.97 | 16.97 | 158,800 | +0.17(+1.01%) |
Jan 14, 2010 | 16.80 | 16.89 | 16.70 | 16.80 | 79,434 | +0.01(+0.06%) |
Jan 13, 2010 | 16.80 | 16.80 | 16.55 | 16.79 | 71,279 | +0.04(+0.24%) |
Jan 12, 2010 | 16.84 | 16.97 | 16.65 | 16.75 | 74,612 | -0.14(-0.83%) |
Jan 11, 2010 | 16.90 | 16.95 | 16.79 | 16.89 | 140,371 | +0.11(+0.66%) |
Jan 08, 2010 | 16.53 | 16.80 | 16.47 | 16.78 | 315,889 | +0.29(+1.76%) |
Jan 07, 2010 | 16.74 | 16.93 | 16.44 | 16.49 | 274,403 | -0.21(-1.26%) |
Jan 06, 2010 | 16.97 | 17.11 | 16.50 | 16.70 | 964,218 | +0.74(+4.64%) |
Jan 05, 2010 | 16.25 | 16.25 | 15.93 | 15.96 | 148,492 | -0.29(-1.78%) |
Jan 04, 2010 | 16.15 | 16.42 | 16.05 | 16.25 | 205,607 | +0.20(+1.25%) |
Dec 31, 2009 | 16.25 | 16.05 | 16.05 | 16.05 | 60,500 | -0.23(-1.41%) |
Dec 30, 2009 | 15.81 | 16.28 | 15.81 | 16.28 | 79,390 | +0.46(+2.91%) |
Dec 29, 2009 | 15.79 | 16.01 | 15.78 | 15.82 | 58,161 | +0.09(+0.57%) |
Dec 28, 2009 | 15.70 | 15.75 | 15.55 | 15.73 | 53,730 | +0.10(+0.64%) |
Dec 24, 2009 | 15.66 | 15.75 | 15.56 | 15.63 | 21,232 | +0.04(+0.26%) |
Dec 23, 2009 | 15.60 | 15.75 | 15.38 | 15.59 | 111,750 | +0.10(+0.65%) |
Dec 22, 2009 | 15.51 | 15.68 | 15.38 | 15.49 | 75,577 | -0.09(-0.58%) |
Dec 21, 2009 | 15.39 | 15.63 | 15.29 | 15.58 | 100,497 | +0.30(+1.96%) |
Dec 18, 2009 | 15.65 | 15.72 | 15.28 | 15.28 | 166,467 | -0.23(-1.48%) |
Dec 17, 2009 | 15.52 | 15.64 | 15.31 | 15.51 | 120,760 | -0.11(-0.70%) |
Dec 16, 2009 | 15.73 | 15.73 | 15.46 | 15.62 | 148,202 | +0.04(+0.26%) |
Dec 15, 2009 | 15.66 | 15.81 | 15.58 | 15.58 | 96,183 | -0.18(-1.14%) |
Dec 14, 2009 | 15.71 | 15.88 | 15.65 | 15.76 | 57,513 | +0.09(+0.57%) |
Dec 11, 2009 | 15.72 | 15.75 | 15.50 | 15.67 | 55,562 | +0.03(+0.19%) |
Dec 10, 2009 | 15.85 | 15.88 | 15.51 | 15.64 | 117,759 | -0.22(-1.39%) |
Dec 09, 2009 | 15.76 | 15.86 | 15.48 | 15.86 | 140,463 | +0.09(+0.57%) |
Dec 08, 2009 | 15.63 | 15.88 | 15.26 | 15.77 | 228,770 | +0.04(+0.25%) |
Dec 07, 2009 | 15.67 | 15.74 | 15.48 | 15.73 | 81,077 | +0.10(+0.64%) |
Dec 04, 2009 | 15.75 | 15.93 | 15.41 | 15.63 | 197,308 | +0.16(+1.03%) |
Dec 03, 2009 | 15.80 | 15.82 | 15.46 | 15.47 | 132,475 | -0.17(-1.09%) |
Dec 02, 2009 | 15.67 | 15.90 | 15.60 | 15.64 | 108,605 | +0.03(+0.19%) |
Dec 01, 2009 | 15.71 | 15.71 | 15.45 | 15.61 | 168,179 | +0.06(+0.39%) |
Nov 30, 2009 | 15.85 | 15.91 | 15.45 | 15.55 | 570,512 | -0.36(-2.26%) |
Nov 27, 2009 | 15.72 | 16.23 | 15.47 | 15.91 | 87,968 | -0.25(-1.55%) |
Nov 25, 2009 | 16.21 | 16.24 | 16.06 | 16.16 | 71,530 | -0.03(-0.19%) |
Nov 24, 2009 | 16.02 | 16.24 | 15.77 | 16.19 | 213,864 | +0.20(+1.25%) |
Nov 23, 2009 | 15.82 | 16.20 | 15.81 | 15.99 | 115,355 | +0.27(+1.72%) |
Nov 20, 2009 | 15.61 | 15.75 | 15.57 | 15.72 | 128,228 | -0.03(-0.19%) |
Nov 19, 2009 | 15.43 | 15.75 | 15.13 | 15.75 | 174,419 | +0.16(+1.03%) |
Nov 18, 2009 | 15.53 | 15.60 | 15.33 | 15.59 | 75,671 | +0.11(+0.71%) |
Nov 17, 2009 | 15.44 | 15.74 | 15.40 | 15.48 | 123,370 | -0.07(-0.45%) |
Nov 16, 2009 | 15.05 | 15.74 | 15.02 | 15.55 | 175,456 | +0.56(+3.74%) |
Nov 13, 2009 | 14.71 | 14.99 | 14.60 | 14.99 | 97,150 | +0.38(+2.60%) |
Nov 12, 2009 | 14.64 | 14.85 | 14.55 | 14.61 | 85,280 | -0.03(-0.20%) |
Nov 11, 2009 | 14.67 | 14.73 | 14.49 | 14.64 | 63,923 | +0.13(+0.90%) |
Nov 10, 2009 | 14.66 | 14.70 | 14.40 | 14.51 | 69,182 | -0.17(-1.16%) |
Nov 09, 2009 | 14.53 | 14.83 | 14.53 | 14.68 | 144,992 | +0.22(+1.52%) |
Nov 06, 2009 | 14.58 | 14.64 | 14.41 | 14.46 | 268,993 | -0.29(-1.97%) |
Nov 05, 2009 | 14.80 | 14.84 | 14.36 | 14.75 | 213,308 | +0.02(+0.14%) |
Nov 04, 2009 | 15.21 | 15.21 | 14.72 | 14.73 | 176,400 | -0.43(-2.84%) |
Nov 03, 2009 | 15.00 | 15.24 | 15.00 | 15.16 | 51,509 | +0.06(+0.40%) |
Nov 02, 2009 | 15.11 | 15.25 | 15.00 | 15.10 | 118,061 | +0.00(+0.00%) |
Oct 30, 2009 | 15.35 | 15.42 | 15.00 | 15.10 | 146,624 | -0.36(-2.33%) |
Oct 29, 2009 | 15.42 | 15.50 | 15.13 | 15.46 | 341,298 | +0.20(+1.31%) |
Oct 28, 2009 | 15.79 | 16.00 | 15.26 | 15.26 | 230,228 | -0.50(-3.17%) |
Oct 27, 2009 | 15.55 | 15.90 | 15.10 | 15.76 | 296,841 | +0.30(+1.94%) |
Oct 26, 2009 | 15.20 | 15.61 | 15.14 | 15.46 | 188,813 | +0.32(+2.11%) |
Oct 23, 2009 | 15.14 | 15.36 | 14.78 | 15.14 | 147,752 | +0.05(+0.33%) |
Oct 22, 2009 | 14.95 | 15.13 | 14.78 | 15.09 | 54,187 | +0.16(+1.07%) |
Oct 21, 2009 | 15.12 | 15.23 | 14.86 | 14.93 | 155,203 | -0.18(-1.19%) |
Oct 20, 2009 | 15.03 | 15.20 | 14.88 | 15.11 | 154,054 | +0.00(+0.00%) |
Oct 19, 2009 | 14.95 | 15.23 | 14.65 | 15.11 | 211,499 | +0.23(+1.55%) |
Oct 16, 2009 | 14.69 | 14.92 | 14.53 | 14.88 | 290,157 | +0.16(+1.09%) |
Oct 15, 2009 | 14.59 | 14.74 | 14.50 | 14.72 | 78,461 | -0.01(-0.07%) |
Oct 14, 2009 | 14.75 | 14.87 | 14.64 | 14.73 | 91,484 | +0.09(+0.61%) |
Oct 13, 2009 | 14.80 | 14.80 | 14.59 | 14.64 | 83,508 | -0.25(-1.68%) |
Oct 12, 2009 | 14.80 | 14.91 | 14.61 | 14.89 | 90,728 | +0.07(+0.47%) |
Oct 09, 2009 | 14.65 | 14.87 | 14.39 | 14.82 | 101,374 | +0.21(+1.44%) |
Oct 08, 2009 | 14.45 | 14.79 | 14.30 | 14.61 | 211,803 | +0.30(+2.10%) |
Oct 07, 2009 | 14.50 | 14.50 | 14.09 | 14.31 | 444,884 | +0.46(+3.32%) |
Oct 06, 2009 | 14.00 | 14.13 | 13.53 | 13.85 | 268,803 | -0.16(-1.14%) |
Oct 05, 2009 | 13.86 | 14.08 | 13.80 | 14.01 | 189,994 | +0.21(+1.52%) |
Oct 02, 2009 | 13.75 | 13.90 | 13.53 | 13.80 | 85,811 | +0.05(+0.36%) |
Oct 01, 2009 | 13.76 | 13.91 | 13.60 | 13.75 | 107,732 | -0.03(-0.22%) |
Sep 30, 2009 | 13.92 | 13.92 | 13.58 | 13.78 | 192,816 | -0.17(-1.22%) |
Sep 29, 2009 | 14.09 | 14.09 | 13.89 | 13.95 | 90,596 | -0.17(-1.20%) |
Sep 28, 2009 | 13.93 | 14.22 | 13.81 | 14.12 | 82,224 | +0.29(+2.10%) |
Sep 25, 2009 | 13.70 | 13.87 | 13.52 | 13.83 | 86,411 | +0.14(+1.02%) |
Sep 24, 2009 | 13.76 | 13.90 | 13.49 | 13.69 | 91,974 | -0.06(-0.44%) |
Sep 23, 2009 | 13.55 | 14.08 | 13.49 | 13.75 | 94,142 | +0.26(+1.93%) |
Sep 22, 2009 | 13.82 | 13.82 | 13.35 | 13.49 | 208,663 | -0.20(-1.46%) |
Sep 21, 2009 | 13.93 | 14.09 | 13.68 | 13.69 | 159,234 | -0.33(-2.35%) |
Sep 18, 2009 | 13.77 | 14.03 | 13.39 | 14.02 | 153,117 | +0.28(+2.04%) |
Sep 17, 2009 | 13.62 | 13.90 | 13.62 | 13.74 | 116,716 | -0.09(-0.65%) |
Sep 16, 2009 | 13.79 | 13.83 | 13.73 | 13.83 | 60,840 | +0.12(+0.88%) |
Sep 15, 2009 | 13.87 | 13.87 | 13.59 | 13.71 | 225,194 | -0.16(-1.15%) |
Sep 14, 2009 | 13.41 | 13.92 | 13.36 | 13.87 | 50,076 | +0.13(+0.95%) |
Sep 11, 2009 | 13.61 | 13.82 | 13.40 | 13.74 | 71,862 | +0.10(+0.73%) |
Sep 10, 2009 | 13.37 | 13.64 | 13.25 | 13.64 | 91,577 | +0.22(+1.64%) |
Sep 09, 2009 | 13.10 | 13.63 | 12.91 | 13.42 | 70,441 | +0.25(+1.90%) |
Sep 08, 2009 | 13.39 | 13.42 | 13.15 | 13.17 | 41,729 | -0.12(-0.90%) |
Sep 04, 2009 | 13.09 | 13.29 | 12.79 | 13.29 | 101,493 | +0.23(+1.76%) |
Sep 03, 2009 | 13.03 | 13.07 | 12.84 | 13.06 | 48,718 | +0.10(+0.77%) |
Sep 02, 2009 | 12.79 | 13.09 | 12.72 | 12.96 | 70,647 | +0.12(+0.93%) |
Sep 01, 2009 | 12.82 | 13.50 | 12.79 | 12.84 | 173,266 | -0.11(-0.85%) |
Aug 31, 2009 | 12.85 | 13.13 | 12.82 | 12.95 | 201,195 | -0.04(-0.31%) |
Aug 28, 2009 | 13.15 | 13.20 | 12.85 | 12.99 | 65,893 | -0.10(-0.76%) |
Aug 27, 2009 | 13.22 | 13.32 | 12.82 | 13.09 | 37,017 | -0.07(-0.53%) |
Aug 26, 2009 | 13.24 | 13.52 | 13.00 | 13.16 | 69,919 | -0.16(-1.20%) |
Aug 25, 2009 | 13.09 | 13.33 | 13.07 | 13.32 | 82,865 | +0.25(+1.91%) |
Aug 24, 2009 | 13.25 | 13.43 | 13.00 | 13.07 | 65,945 | -0.19(-1.43%) |
Aug 21, 2009 | 13.15 | 13.63 | 13.11 | 13.26 | 195,771 | +0.23(+1.77%) |
Aug 20, 2009 | 12.50 | 13.05 | 12.37 | 13.03 | 203,117 | +0.47(+3.74%) |
Aug 19, 2009 | 12.37 | 12.67 | 12.37 | 12.56 | 52,421 | +0.09(+0.72%) |
Aug 18, 2009 | 12.36 | 12.62 | 12.16 | 12.47 | 81,513 | +0.13(+1.05%) |
Aug 17, 2009 | 12.37 | 12.41 | 12.15 | 12.34 | 63,049 | -0.11(-0.88%) |
Aug 14, 2009 | 12.30 | 12.49 | 12.02 | 12.45 | 338,297 | +0.07(+0.57%) |
Aug 13, 2009 | 12.53 | 12.64 | 12.25 | 12.38 | 322,877 | -0.13(-1.04%) |
Aug 12, 2009 | 12.10 | 12.80 | 12.10 | 12.51 | 202,742 | +0.39(+3.22%) |
Aug 11, 2009 | 12.19 | 12.49 | 11.98 | 12.12 | 104,040 | -0.16(-1.30%) |
Aug 10, 2009 | 12.32 | 12.52 | 12.12 | 12.28 | 69,158 | -0.17(-1.37%) |
Aug 07, 2009 | 12.47 | 12.60 | 12.31 | 12.45 | 108,818 | +0.16(+1.30%) |
Aug 06, 2009 | 12.55 | 12.61 | 12.13 | 12.29 | 105,379 | -0.18(-1.44%) |
Aug 05, 2009 | 12.53 | 12.61 | 12.30 | 12.47 | 285,555 | -0.08(-0.64%) |
Aug 04, 2009 | 12.73 | 12.80 | 12.48 | 12.55 | 149,740 | -0.26(-2.03%) |
Aug 03, 2009 | 12.41 | 13.01 | 12.25 | 12.81 | 304,557 | +0.33(+2.64%) |
Jul 31, 2009 | 12.52 | 12.74 | 12.36 | 12.48 | 155,047 | -0.15(-1.19%) |
Jul 30, 2009 | 12.43 | 12.93 | 12.25 | 12.63 | 209,180 | +0.28(+2.27%) |
Jul 29, 2009 | 12.15 | 12.40 | 11.92 | 12.35 | 132,619 | +0.08(+0.65%) |
Jul 28, 2009 | 11.84 | 12.37 | 11.83 | 12.27 | 153,644 | +0.32(+2.68%) |
Jul 27, 2009 | 12.11 | 12.14 | 11.83 | 11.95 | 141,209 | -0.17(-1.40%) |
Jul 24, 2009 | 11.96 | 12.64 | 11.78 | 12.12 | 213,190 | +0.34(+2.89%) |
Jul 23, 2009 | 11.57 | 11.95 | 11.51 | 11.78 | 275,308 | +0.17(+1.46%) |
Jul 22, 2009 | 11.33 | 11.69 | 11.30 | 11.61 | 260,580 | +0.20(+1.75%) |
Jul 21, 2009 | 11.25 | 11.42 | 11.12 | 11.41 | 393,248 | +0.16(+1.42%) |
Jul 20, 2009 | 11.30 | 11.41 | 11.13 | 11.25 | 482,144 | +0.10(+0.90%) |
Jul 17, 2009 | 11.33 | 11.69 | 11.12 | 11.15 | 1,010,107 | -1.85(-14.23%) |
Jul 16, 2009 | 12.92 | 13.03 | 12.67 | 13.00 | 254,151 | -0.02(-0.15%) |
Jul 15, 2009 | 12.59 | 13.15 | 12.50 | 13.02 | 293,735 | +0.61(+4.92%) |
Jul 14, 2009 | 12.72 | 12.79 | 12.30 | 12.41 | 467,312 | -0.28(-2.21%) |
Jul 13, 2009 | 12.21 | 12.71 | 12.03 | 12.69 | 165,857 | +0.40(+3.25%) |
Jul 10, 2009 | 12.27 | 12.37 | 12.08 | 12.29 | 79,833 | -0.05(-0.41%) |
Jul 09, 2009 | 12.70 | 12.88 | 12.30 | 12.34 | 126,406 | -0.33(-2.60%) |
Jul 08, 2009 | 12.75 | 12.86 | 12.52 | 12.67 | 134,612 | +0.01(+0.08%) |
Jul 07, 2009 | 13.01 | 13.01 | 12.64 | 12.66 | 143,677 | -0.31(-2.39%) |
Jul 06, 2009 | 13.05 | 13.40 | 12.84 | 12.97 | 187,509 | -0.17(-1.29%) |
Jul 02, 2009 | 13.13 | 13.31 | 13.03 | 13.14 | 204,371 | -0.21(-1.57%) |
Jul 01, 2009 | 13.40 | 13.45 | 13.18 | 13.35 | 184,415 | +0.08(+0.60%) |
Jun 30, 2009 | 13.64 | 13.65 | 13.26 | 13.27 | 200,017 | -0.40(-2.93%) |
Jun 29, 2009 | 13.66 | 13.86 | 13.51 | 13.67 | 80,133 | -0.05(-0.36%) |
Jun 26, 2009 | 13.18 | 13.90 | 13.16 | 13.72 | 664,185 | +0.51(+3.86%) |
Jun 25, 2009 | 13.22 | 13.40 | 13.03 | 13.21 | 112,895 | +0.01(+0.08%) |
Jun 24, 2009 | 13.45 | 13.45 | 13.01 | 13.20 | 117,393 | -0.18(-1.35%) |
Jun 23, 2009 | 13.60 | 13.79 | 13.38 | 13.38 | 153,691 | -0.09(-0.67%) |
Jun 22, 2009 | 13.60 | 13.79 | 13.25 | 13.47 | 186,362 | -0.08(-0.59%) |
Jun 19, 2009 | 13.86 | 14.10 | 13.55 | 13.55 | 240,269 | -0.21(-1.53%) |
Jun 18, 2009 | 13.16 | 13.77 | 13.16 | 13.76 | 316,816 | +0.58(+4.40%) |
Jun 17, 2009 | 13.08 | 13.32 | 12.98 | 13.18 | 84,053 | +0.14(+1.07%) |
Jun 16, 2009 | 13.11 | 13.36 | 12.80 | 13.04 | 95,467 | +0.05(+0.38%) |
Jun 15, 2009 | 13.22 | 13.37 | 12.55 | 12.99 | 206,748 | -0.29(-2.18%) |
Jun 12, 2009 | 13.24 | 13.38 | 13.00 | 13.28 | 118,524 | -0.10(-0.75%) |
Jun 11, 2009 | 13.45 | 13.50 | 13.06 | 13.38 | 108,140 | -0.08(-0.59%) |
Jun 10, 2009 | 13.34 | 13.51 | 13.20 | 13.46 | 152,666 | +0.18(+1.36%) |
Jun 09, 2009 | 13.24 | 13.45 | 12.99 | 13.28 | 100,356 | +0.06(+0.45%) |
Jun 08, 2009 | 13.13 | 13.56 | 13.10 | 13.22 | 83,595 | +0.10(+0.76%) |
Jun 05, 2009 | 13.28 | 13.52 | 12.96 | 13.12 | 111,760 | -0.09(-0.68%) |
Jun 04, 2009 | 13.50 | 13.62 | 13.18 | 13.21 | 104,776 | -0.29(-2.15%) |
Jun 03, 2009 | 13.16 | 13.60 | 13.08 | 13.50 | 294,581 | +0.09(+0.67%) |
Jun 02, 2009 | 12.37 | 13.45 | 12.33 | 13.41 | 199,032 | +1.02(+8.23%) |
Jun 01, 2009 | 12.30 | 12.46 | 11.93 | 12.39 | 233,950 | +0.09(+0.73%) |
May 29, 2009 | 12.87 | 12.94 | 12.25 | 12.30 | 933,527 | -0.57(-4.43%) |
May 28, 2009 | 13.24 | 13.30 | 12.56 | 12.87 | 186,344 | -0.37(-2.79%) |
May 27, 2009 | 13.40 | 13.55 | 13.23 | 13.24 | 200,906 | -0.36(-2.65%) |
May 26, 2009 | 13.12 | 13.60 | 13.12 | 13.60 | 128,541 | +0.51(+3.90%) |
May 22, 2009 | 13.19 | 13.50 | 12.97 | 13.09 | 128,706 | -0.06(-0.46%) |
May 21, 2009 | 13.17 | 13.53 | 12.91 | 13.15 | 120,637 | -0.22(-1.65%) |
May 20, 2009 | 13.58 | 14.09 | 13.31 | 13.37 | 187,204 | -0.15(-1.11%) |
May 19, 2009 | 13.90 | 13.90 | 13.22 | 13.52 | 99,293 | -0.32(-2.31%) |
May 18, 2009 | 13.91 | 13.91 | 13.44 | 13.84 | 98,311 | +0.12(+0.87%) |
May 15, 2009 | 13.76 | 14.07 | 13.45 | 13.72 | 253,602 | +0.00(+0.00%) |
May 14, 2009 | 13.53 | 14.00 | 13.53 | 13.72 | 151,189 | +0.29(+2.16%) |
May 13, 2009 | 13.58 | 13.95 | 13.22 | 13.43 | 149,903 | -0.42(-3.03%) |
May 12, 2009 | 13.89 | 14.10 | 13.64 | 13.85 | 105,947 | -0.03(-0.22%) |
May 11, 2009 | 12.82 | 13.91 | 12.66 | 13.88 | 192,516 | +0.89(+6.85%) |
May 08, 2009 | 12.65 | 13.00 | 12.65 | 12.99 | 113,871 | +0.47(+3.75%) |
May 07, 2009 | 12.28 | 12.80 | 12.20 | 12.52 | 85,107 | +0.38(+3.13%) |
May 06, 2009 | 12.35 | 12.60 | 11.97 | 12.14 | 149,344 | -0.14(-1.14%) |
May 05, 2009 | 12.43 | 12.56 | 11.95 | 12.28 | 179,727 | -0.25(-2.00%) |
May 04, 2009 | 12.39 | 12.54 | 12.12 | 12.53 | 146,878 | +0.20(+1.62%) |