Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.41 | 24.58 | 23.51 | 23.52 | 780,613 | -0.80(-3.30%) |
Apr 29, 2010 | 23.48 | 24.56 | 23.25 | 24.32 | 915,670 | +1.16(+5.02%) |
Apr 28, 2010 | 23.33 | 23.49 | 22.81 | 23.16 | 640,333 | +0.06(+0.25%) |
Apr 27, 2010 | 23.11 | 23.51 | 22.81 | 23.10 | 801,286 | -0.20(-0.84%) |
Apr 26, 2010 | 23.48 | 23.75 | 23.19 | 23.30 | 267,380 | -0.14(-0.59%) |
Apr 23, 2010 | 23.09 | 23.48 | 23.06 | 23.43 | 475,279 | +0.09(+0.37%) |
Apr 22, 2010 | 22.60 | 23.41 | 22.46 | 23.35 | 615,813 | +0.52(+2.28%) |
Apr 21, 2010 | 22.67 | 22.87 | 22.58 | 22.83 | 623,655 | +0.09(+0.41%) |
Apr 20, 2010 | 22.43 | 22.76 | 22.29 | 22.73 | 528,517 | +0.49(+2.21%) |
Apr 19, 2010 | 22.13 | 22.37 | 21.63 | 22.24 | 655,111 | +0.06(+0.26%) |
Apr 16, 2010 | 22.74 | 23.03 | 21.99 | 22.18 | 745,736 | -0.62(-2.73%) |
Apr 15, 2010 | 22.99 | 23.15 | 22.72 | 22.80 | 527,232 | -0.30(-1.28%) |
Apr 14, 2010 | 23.42 | 23.43 | 22.88 | 23.10 | 316,734 | -0.14(-0.62%) |
Apr 13, 2010 | 23.05 | 23.26 | 22.77 | 23.25 | 269,396 | +0.19(+0.82%) |
Apr 12, 2010 | 23.25 | 23.41 | 23.00 | 23.06 | 244,115 | -0.23(-0.99%) |
Apr 09, 2010 | 23.25 | 23.29 | 22.88 | 23.29 | 381,580 | +0.12(+0.53%) |
Apr 08, 2010 | 23.06 | 23.27 | 22.75 | 23.17 | 427,026 | -0.02(-0.09%) |
Apr 07, 2010 | 22.95 | 23.36 | 22.77 | 23.19 | 528,258 | +0.14(+0.60%) |
Apr 06, 2010 | 22.91 | 23.38 | 22.86 | 23.05 | 644,540 | +0.08(+0.35%) |
Apr 05, 2010 | 22.56 | 23.13 | 22.54 | 22.97 | 395,460 | +0.50(+2.22%) |
Apr 01, 2010 | 22.17 | 22.47 | 22.47 | 22.47 | 485,188 | +0.50(+2.27%) |
Mar 31, 2010 | 22.25 | 22.46 | 21.97 | 21.97 | 451,270 | -0.33(-1.49%) |
Mar 30, 2010 | 22.44 | 22.49 | 22.06 | 22.31 | 389,568 | -0.10(-0.45%) |
Mar 29, 2010 | 22.62 | 22.65 | 22.23 | 22.41 | 513,496 | -0.03(-0.13%) |
Mar 26, 2010 | 22.54 | 23.00 | 22.36 | 22.44 | 582,213 | +0.02(+0.10%) |
Mar 25, 2010 | 22.73 | 23.25 | 22.38 | 22.41 | 546,307 | -0.16(-0.70%) |
Mar 24, 2010 | 22.27 | 22.69 | 22.04 | 22.57 | 516,259 | +0.19(+0.84%) |
Mar 23, 2010 | 22.34 | 22.44 | 21.95 | 22.39 | 561,182 | +0.01(+0.06%) |
Mar 22, 2010 | 22.13 | 22.55 | 21.86 | 22.37 | 397,783 | +0.00(+0.00%) |
Mar 19, 2010 | 22.58 | 22.69 | 22.29 | 22.37 | 557,053 | -0.11(-0.48%) |
Mar 18, 2010 | 22.71 | 22.84 | 22.33 | 22.48 | 395,062 | -0.31(-1.36%) |
Mar 17, 2010 | 22.93 | 23.09 | 22.72 | 22.79 | 348,716 | -0.01(-0.06%) |
Mar 16, 2010 | 22.61 | 22.81 | 22.41 | 22.80 | 514,593 | +0.22(+0.99%) |
Mar 15, 2010 | 22.38 | 22.59 | 22.31 | 22.58 | 539,408 | -0.32(-1.39%) |
Mar 12, 2010 | 22.93 | 23.02 | 22.58 | 22.90 | 295,174 | +0.05(+0.22%) |
Mar 11, 2010 | 22.74 | 22.88 | 22.43 | 22.85 | 291,963 | -0.07(-0.28%) |
Mar 10, 2010 | 22.95 | 23.30 | 22.63 | 22.91 | 683,059 | +0.00(+0.00%) |
Mar 09, 2010 | 22.63 | 23.20 | 22.58 | 22.91 | 540,638 | +0.11(+0.48%) |
Mar 08, 2010 | 22.51 | 22.90 | 22.37 | 22.80 | 342,996 | +0.26(+1.15%) |
Mar 05, 2010 | 22.46 | 22.68 | 22.31 | 22.54 | 525,223 | +0.17(+0.78%) |
Mar 04, 2010 | 22.26 | 22.54 | 22.07 | 22.37 | 761,613 | +0.19(+0.85%) |
Mar 03, 2010 | 22.29 | 22.67 | 22.16 | 22.18 | 411,491 | -0.09(-0.42%) |
Mar 02, 2010 | 22.07 | 22.40 | 22.04 | 22.28 | 595,177 | +0.24(+1.08%) |
Mar 01, 2010 | 21.13 | 22.05 | 21.05 | 22.04 | 700,766 | +1.03(+4.92%) |
Feb 26, 2010 | 21.10 | 21.15 | 20.78 | 21.00 | 878,800 | -0.31(-1.46%) |
Feb 25, 2010 | 20.80 | 21.36 | 20.54 | 21.32 | 524,294 | +0.14(+0.65%) |
Feb 24, 2010 | 21.15 | 21.45 | 20.98 | 21.18 | 407,548 | +0.17(+0.79%) |
Feb 23, 2010 | 21.48 | 21.54 | 20.98 | 21.01 | 546,123 | -0.47(-2.21%) |
Feb 22, 2010 | 21.54 | 21.76 | 21.39 | 21.49 | 593,754 | -0.03(-0.13%) |
Feb 19, 2010 | 21.44 | 21.70 | 21.16 | 21.52 | 472,651 | +0.03(+0.13%) |
Feb 18, 2010 | 21.16 | 21.55 | 21.16 | 21.49 | 348,408 | +0.36(+1.70%) |
Feb 17, 2010 | 21.23 | 21.44 | 20.95 | 21.13 | 815,307 | -0.06(-0.27%) |
Feb 16, 2010 | 21.03 | 21.27 | 20.84 | 21.18 | 591,834 | +0.47(+2.25%) |
Feb 12, 2010 | 20.46 | 20.72 | 20.72 | 20.72 | 790,824 | -0.03(-0.14%) |
Feb 11, 2010 | 20.64 | 20.83 | 20.42 | 20.75 | 1,021,358 | +0.14(+0.66%) |
Feb 10, 2010 | 20.65 | 20.83 | 20.37 | 20.61 | 693,366 | -0.07(-0.35%) |
Feb 09, 2010 | 20.16 | 20.75 | 20.07 | 20.68 | 860,210 | +0.85(+4.31%) |
Feb 08, 2010 | 20.42 | 20.60 | 19.78 | 19.83 | 825,499 | -0.49(-2.40%) |
Feb 05, 2010 | 20.60 | 20.87 | 19.54 | 20.32 | 1,184,217 | -0.23(-1.12%) |
Feb 04, 2010 | 20.67 | 20.78 | 20.29 | 20.55 | 1,508,270 | -0.40(-1.89%) |
Feb 03, 2010 | 20.63 | 21.17 | 20.54 | 20.94 | 1,486,653 | +0.22(+1.04%) |
Feb 02, 2010 | 20.13 | 21.10 | 20.04 | 20.72 | 1,722,229 | +1.22(+6.26%) |
Feb 01, 2010 | 18.72 | 20.08 | 18.72 | 19.50 | 1,142,699 | +0.98(+5.31%) |
Jan 29, 2010 | 18.82 | 19.84 | 18.52 | 18.52 | 1,606,973 | -0.14(-0.77%) |
Jan 28, 2010 | 17.92 | 18.82 | 17.33 | 18.66 | 3,461,529 | -0.42(-2.22%) |
Jan 27, 2010 | 18.38 | 19.17 | 17.90 | 19.09 | 1,269,965 | +0.62(+3.34%) |
Jan 26, 2010 | 18.80 | 19.08 | 18.39 | 18.47 | 603,090 | -0.34(-1.83%) |
Jan 25, 2010 | 18.81 | 19.07 | 18.71 | 18.81 | 524,180 | +0.26(+1.39%) |
Jan 22, 2010 | 18.97 | 19.05 | 18.52 | 18.56 | 468,983 | -0.48(-2.53%) |
Jan 21, 2010 | 19.75 | 20.09 | 18.98 | 19.04 | 515,864 | -0.71(-3.60%) |
Jan 20, 2010 | 19.38 | 19.80 | 19.18 | 19.75 | 520,988 | +0.05(+0.25%) |
Jan 19, 2010 | 19.50 | 19.70 | 19.40 | 19.70 | 882,621 | +0.21(+1.07%) |
Jan 15, 2010 | 19.96 | 19.49 | 19.49 | 19.49 | 563,362 | -0.50(-2.48%) |
Jan 14, 2010 | 19.90 | 20.32 | 19.90 | 19.98 | 515,615 | -0.06(-0.29%) |
Jan 13, 2010 | 19.79 | 20.14 | 19.49 | 20.04 | 574,891 | +0.32(+1.60%) |
Jan 12, 2010 | 20.09 | 20.16 | 19.32 | 19.73 | 560,659 | -0.49(-2.42%) |
Jan 11, 2010 | 20.14 | 20.47 | 19.75 | 20.21 | 766,804 | +0.39(+1.96%) |
Jan 08, 2010 | 19.45 | 19.97 | 19.45 | 19.83 | 358,253 | +0.29(+1.51%) |
Jan 07, 2010 | 19.32 | 19.63 | 19.14 | 19.53 | 414,201 | +0.11(+0.55%) |
Jan 06, 2010 | 19.69 | 19.87 | 19.30 | 19.42 | 570,596 | -0.33(-1.67%) |
Jan 05, 2010 | 19.63 | 19.94 | 19.48 | 19.75 | 438,302 | +0.02(+0.11%) |
Jan 04, 2010 | 19.03 | 19.73 | 18.97 | 19.73 | 435,579 | +0.89(+4.73%) |
Dec 31, 2009 | 19.16 | 18.84 | 18.84 | 18.84 | 321,146 | -0.37(-1.91%) |
Dec 30, 2009 | 19.52 | 19.73 | 19.16 | 19.21 | 358,883 | -0.47(-2.41%) |
Dec 29, 2009 | 19.52 | 19.77 | 19.34 | 19.68 | 512,320 | +0.29(+1.48%) |
Dec 28, 2009 | 19.37 | 19.70 | 19.27 | 19.40 | 544,180 | +0.17(+0.90%) |
Dec 24, 2009 | 19.12 | 19.31 | 19.00 | 19.22 | 201,255 | +0.22(+1.13%) |
Dec 23, 2009 | 18.43 | 19.02 | 18.23 | 19.01 | 795,513 | +0.58(+3.16%) |
Dec 22, 2009 | 18.62 | 18.96 | 18.22 | 18.43 | 722,532 | -0.46(-2.43%) |
Dec 21, 2009 | 18.73 | 19.09 | 18.52 | 18.89 | 469,936 | +0.39(+2.10%) |
Dec 18, 2009 | 18.86 | 18.99 | 18.37 | 18.50 | 1,227,901 | -0.17(-0.89%) |
Dec 17, 2009 | 18.76 | 18.92 | 18.35 | 18.66 | 581,597 | -0.12(-0.65%) |
Dec 16, 2009 | 18.93 | 19.04 | 18.61 | 18.79 | 824,423 | -0.06(-0.31%) |
Dec 15, 2009 | 18.20 | 18.88 | 18.15 | 18.84 | 799,993 | +0.46(+2.50%) |
Dec 14, 2009 | 18.33 | 18.45 | 18.29 | 18.38 | 355,494 | +0.52(+2.90%) |
Dec 11, 2009 | 18.08 | 18.12 | 17.76 | 17.87 | 633,516 | -0.04(-0.24%) |
Dec 10, 2009 | 18.04 | 18.16 | 17.83 | 17.91 | 437,850 | -0.06(-0.36%) |
Dec 09, 2009 | 17.95 | 18.15 | 17.73 | 17.97 | 696,022 | +0.14(+0.81%) |
Dec 08, 2009 | 17.67 | 18.07 | 17.41 | 17.83 | 956,086 | +0.01(+0.04%) |
Dec 07, 2009 | 17.53 | 17.95 | 17.53 | 17.82 | 521,471 | +0.30(+1.72%) |
Dec 04, 2009 | 17.36 | 17.78 | 17.24 | 17.52 | 602,717 | +0.50(+2.91%) |
Dec 03, 2009 | 17.95 | 17.96 | 17.00 | 17.03 | 567,241 | -0.83(-4.63%) |
Dec 02, 2009 | 17.42 | 17.90 | 17.33 | 17.85 | 850,735 | +0.48(+2.77%) |
Dec 01, 2009 | 16.99 | 17.82 | 16.99 | 17.37 | 1,733,380 | +0.90(+5.45%) |
Nov 30, 2009 | 16.53 | 16.62 | 16.22 | 16.47 | 348,311 | -0.08(-0.48%) |
Nov 27, 2009 | 16.18 | 16.77 | 16.11 | 16.55 | 184,977 | -0.34(-2.00%) |
Nov 25, 2009 | 16.51 | 17.06 | 16.34 | 16.89 | 584,005 | +0.51(+3.11%) |
Nov 24, 2009 | 16.73 | 16.73 | 16.31 | 16.38 | 587,527 | -0.31(-1.85%) |
Nov 23, 2009 | 16.51 | 17.34 | 16.51 | 16.69 | 874,891 | +0.41(+2.52%) |
Nov 20, 2009 | 16.29 | 16.53 | 16.11 | 16.28 | 615,173 | -0.30(-1.82%) |
Nov 19, 2009 | 17.13 | 17.13 | 16.34 | 16.58 | 1,159,927 | -0.68(-3.95%) |
Nov 18, 2009 | 17.33 | 17.38 | 17.10 | 17.26 | 1,169,083 | +0.00(+0.00%) |
Nov 17, 2009 | 17.19 | 17.38 | 16.98 | 17.26 | 678,460 | -0.10(-0.58%) |
Nov 16, 2009 | 16.87 | 17.58 | 16.78 | 17.36 | 726,237 | +0.73(+4.41%) |
Nov 13, 2009 | 16.59 | 16.75 | 16.44 | 16.63 | 358,025 | +0.09(+0.56%) |
Nov 12, 2009 | 16.53 | 16.72 | 16.24 | 16.54 | 497,679 | -0.05(-0.30%) |
Nov 11, 2009 | 16.62 | 16.62 | 16.18 | 16.59 | 490,302 | +0.20(+1.23%) |
Nov 10, 2009 | 16.29 | 16.55 | 16.15 | 16.39 | 296,529 | -0.05(-0.31%) |
Nov 09, 2009 | 15.91 | 16.44 | 15.76 | 16.44 | 474,026 | +0.74(+4.71%) |
Nov 06, 2009 | 15.40 | 15.83 | 15.40 | 15.70 | 920,627 | +0.17(+1.06%) |
Nov 05, 2009 | 15.33 | 15.61 | 15.27 | 15.53 | 1,119,952 | +0.42(+2.76%) |
Nov 04, 2009 | 15.85 | 15.88 | 15.05 | 15.11 | 969,287 | -0.47(-3.04%) |
Nov 03, 2009 | 15.44 | 15.70 | 15.25 | 15.59 | 788,032 | -0.01(-0.09%) |
Nov 02, 2009 | 15.81 | 16.04 | 15.17 | 15.60 | 997,997 | -0.15(-0.96%) |
Oct 30, 2009 | 16.92 | 16.92 | 15.40 | 15.75 | 1,466,898 | -1.16(-6.84%) |
Oct 29, 2009 | 16.59 | 17.95 | 16.59 | 16.91 | 1,860,598 | +0.64(+3.93%) |
Oct 28, 2009 | 17.26 | 17.35 | 16.26 | 16.27 | 1,063,877 | -0.97(-5.63%) |
Oct 27, 2009 | 17.26 | 17.54 | 17.08 | 17.24 | 1,169,846 | +0.00(+0.00%) |
Oct 26, 2009 | 17.23 | 17.56 | 16.55 | 17.24 | 872,920 | +0.07(+0.42%) |
Oct 23, 2009 | 17.16 | 17.26 | 16.96 | 17.17 | 1,117,314 | -0.59(-3.32%) |
Oct 22, 2009 | 17.03 | 17.89 | 16.85 | 17.76 | 890,202 | +0.77(+4.52%) |
Oct 21, 2009 | 16.75 | 17.37 | 16.72 | 16.99 | 1,267,936 | +0.14(+0.85%) |
Oct 20, 2009 | 16.67 | 16.91 | 16.65 | 16.85 | 651,695 | +0.06(+0.39%) |
Oct 19, 2009 | 16.54 | 16.83 | 16.29 | 16.78 | 272,145 | +0.23(+1.39%) |
Oct 16, 2009 | 16.17 | 16.69 | 16.05 | 16.55 | 827,337 | +0.18(+1.10%) |
Oct 15, 2009 | 16.39 | 16.40 | 16.07 | 16.37 | 553,354 | -0.19(-1.13%) |
Oct 14, 2009 | 16.26 | 16.65 | 16.10 | 16.56 | 542,522 | +0.53(+3.32%) |
Oct 13, 2009 | 16.06 | 16.13 | 15.78 | 16.03 | 420,553 | -0.09(-0.53%) |
Oct 12, 2009 | 16.26 | 16.44 | 15.92 | 16.11 | 484,666 | -0.04(-0.27%) |
Oct 09, 2009 | 16.05 | 16.26 | 15.92 | 16.16 | 300,424 | +0.10(+0.63%) |
Oct 08, 2009 | 15.82 | 16.26 | 15.82 | 16.06 | 718,477 | +0.29(+1.87%) |
Oct 07, 2009 | 15.69 | 15.81 | 15.47 | 15.76 | 530,269 | -0.03(-0.18%) |
Oct 06, 2009 | 15.85 | 16.03 | 15.48 | 15.79 | 953,635 | +0.13(+0.83%) |
Oct 05, 2009 | 15.44 | 15.72 | 15.29 | 15.66 | 654,524 | +0.33(+2.16%) |
Oct 02, 2009 | 15.42 | 15.63 | 15.05 | 15.33 | 682,138 | -0.30(-1.93%) |
Oct 01, 2009 | 16.59 | 16.59 | 15.57 | 15.63 | 814,884 | -0.97(-5.84%) |
Sep 30, 2009 | 17.09 | 17.09 | 16.34 | 16.60 | 836,641 | -0.45(-2.61%) |
Sep 29, 2009 | 17.26 | 17.47 | 17.00 | 17.05 | 643,055 | -0.20(-1.17%) |
Sep 28, 2009 | 16.65 | 17.72 | 16.53 | 17.25 | 1,285,592 | +0.73(+4.44%) |
Sep 25, 2009 | 16.30 | 16.77 | 16.19 | 16.52 | 1,337,226 | +0.22(+1.32%) |
Sep 24, 2009 | 17.01 | 17.10 | 16.10 | 16.30 | 803,898 | -0.62(-3.69%) |
Sep 23, 2009 | 16.88 | 17.38 | 16.61 | 16.92 | 953,646 | +0.14(+0.81%) |
Sep 22, 2009 | 16.76 | 16.94 | 16.35 | 16.79 | 1,132,484 | +0.19(+1.17%) |
Sep 21, 2009 | 16.32 | 16.70 | 16.03 | 16.59 | 1,002,284 | +0.07(+0.43%) |
Sep 18, 2009 | 16.89 | 16.89 | 16.13 | 16.52 | 951,147 | +0.38(+2.36%) |
Sep 17, 2009 | 16.77 | 16.83 | 16.08 | 16.14 | 1,324,956 | -0.43(-2.60%) |
Sep 16, 2009 | 15.80 | 17.24 | 15.80 | 16.57 | 2,611,332 | +0.96(+6.17%) |
Sep 15, 2009 | 15.15 | 15.74 | 14.99 | 15.61 | 824,792 | +0.47(+3.13%) |
Sep 14, 2009 | 14.64 | 15.14 | 14.26 | 15.14 | 1,047,519 | +0.32(+2.18%) |
Sep 11, 2009 | 14.76 | 14.87 | 14.50 | 14.81 | 908,819 | +0.14(+0.93%) |
Sep 10, 2009 | 14.43 | 14.70 | 14.21 | 14.68 | 600,335 | +0.19(+1.29%) |
Sep 09, 2009 | 14.22 | 14.59 | 14.03 | 14.49 | 564,128 | +0.27(+1.87%) |
Sep 08, 2009 | 13.95 | 14.36 | 13.83 | 14.22 | 846,700 | +0.37(+2.64%) |
Sep 04, 2009 | 13.76 | 13.91 | 13.52 | 13.86 | 687,854 | +0.15(+1.10%) |
Sep 03, 2009 | 13.66 | 13.82 | 13.46 | 13.71 | 520,063 | +0.13(+0.95%) |
Sep 02, 2009 | 13.53 | 13.61 | 13.15 | 13.58 | 1,143,243 | -0.11(-0.79%) |
Sep 01, 2009 | 14.17 | 14.51 | 13.56 | 13.68 | 1,006,729 | -0.53(-3.74%) |
Aug 31, 2009 | 14.30 | 14.42 | 14.06 | 14.22 | 854,933 | -0.20(-1.40%) |
Aug 28, 2009 | 15.08 | 15.08 | 14.25 | 14.42 | 945,050 | -0.43(-2.90%) |
Aug 27, 2009 | 14.83 | 14.89 | 14.21 | 14.85 | 648,603 | +0.15(+1.03%) |
Aug 26, 2009 | 15.02 | 15.03 | 14.56 | 14.70 | 867,750 | -0.40(-2.66%) |
Aug 25, 2009 | 14.96 | 15.31 | 14.88 | 15.10 | 720,233 | +0.27(+1.84%) |
Aug 24, 2009 | 14.88 | 15.24 | 14.76 | 14.83 | 1,315,205 | -0.03(-0.19%) |
Aug 21, 2009 | 14.71 | 15.09 | 14.52 | 14.86 | 947,456 | +0.32(+2.22%) |
Aug 20, 2009 | 14.54 | 14.67 | 14.27 | 14.53 | 680,406 | -0.01(-0.05%) |
Aug 19, 2009 | 14.12 | 14.73 | 14.02 | 14.54 | 721,005 | +0.05(+0.35%) |
Aug 18, 2009 | 13.99 | 14.54 | 13.81 | 14.49 | 1,113,266 | +0.78(+5.71%) |
Aug 17, 2009 | 14.01 | 14.04 | 13.67 | 13.71 | 959,745 | -0.56(-3.93%) |
Aug 14, 2009 | 14.50 | 14.50 | 14.01 | 14.27 | 888,856 | -0.24(-1.63%) |
Aug 13, 2009 | 14.50 | 14.58 | 14.28 | 14.50 | 730,908 | +0.15(+1.05%) |
Aug 12, 2009 | 14.21 | 14.63 | 14.05 | 14.35 | 1,062,289 | +0.19(+1.37%) |
Aug 11, 2009 | 14.18 | 14.29 | 13.94 | 14.16 | 1,128,922 | -0.02(-0.15%) |
Aug 10, 2009 | 14.45 | 14.45 | 14.05 | 14.18 | 835,074 | -0.32(-2.18%) |
Aug 07, 2009 | 14.04 | 14.65 | 14.03 | 14.50 | 1,061,415 | +0.72(+5.21%) |
Aug 06, 2009 | 13.92 | 14.14 | 13.70 | 13.78 | 840,848 | -0.01(-0.10%) |
Aug 05, 2009 | 13.95 | 14.33 | 13.70 | 13.79 | 1,065,223 | -0.32(-2.29%) |
Aug 04, 2009 | 13.40 | 14.43 | 13.40 | 14.12 | 1,630,311 | +0.75(+5.65%) |
Aug 03, 2009 | 13.43 | 13.46 | 12.91 | 13.36 | 1,367,700 | +0.22(+1.64%) |
Jul 31, 2009 | 12.69 | 13.33 | 12.46 | 13.15 | 948,003 | +0.47(+3.74%) |
Jul 30, 2009 | 12.45 | 13.44 | 11.93 | 12.67 | 3,263,955 | +1.59(+14.32%) |
Jul 29, 2009 | 11.31 | 11.54 | 11.03 | 11.08 | 492,515 | -0.40(-3.50%) |
Jul 28, 2009 | 11.49 | 11.80 | 11.29 | 11.49 | 454,079 | -0.08(-0.68%) |
Jul 27, 2009 | 11.60 | 11.67 | 11.44 | 11.57 | 583,017 | +0.07(+0.63%) |
Jul 24, 2009 | 11.61 | 11.64 | 11.29 | 11.49 | 1,289 | -0.19(-1.60%) |
Jul 23, 2009 | 11.21 | 11.75 | 11.06 | 11.68 | 423,582 | +0.52(+4.63%) |
Jul 22, 2009 | 10.92 | 11.31 | 10.88 | 11.16 | 425,728 | +0.16(+1.44%) |
Jul 21, 2009 | 11.15 | 11.29 | 10.88 | 11.01 | 315,268 | +0.03(+0.26%) |
Jul 20, 2009 | 10.65 | 11.03 | 10.60 | 10.98 | 361,196 | +0.40(+3.73%) |
Jul 17, 2009 | 10.51 | 10.65 | 10.22 | 10.58 | 540,556 | +0.08(+0.75%) |
Jul 16, 2009 | 10.34 | 10.53 | 10.16 | 10.50 | 459,948 | +0.14(+1.32%) |
Jul 15, 2009 | 9.942 | 10.43 | 9.820 | 10.37 | 526,529 | +0.64(+6.57%) |
Jul 14, 2009 | 9.346 | 9.813 | 9.346 | 9.727 | 435,905 | +0.25(+2.65%) |
Jul 13, 2009 | 9.181 | 9.497 | 9.166 | 9.475 | 385,747 | +0.29(+3.21%) |
Jul 10, 2009 | 9.102 | 9.245 | 9.015 | 9.181 | 334,199 | -0.04(-0.39%) |
Jul 09, 2009 | 8.987 | 9.303 | 8.750 | 9.217 | 567,036 | +0.34(+3.80%) |
Jul 08, 2009 | 9.130 | 9.130 | 8.807 | 8.879 | 704,823 | -0.21(-2.29%) |
Jul 07, 2009 | 8.980 | 9.195 | 8.965 | 9.087 | 714,248 | +0.08(+0.88%) |
Jul 06, 2009 | 8.929 | 9.051 | 8.764 | 9.008 | 347,117 | +0.04(+0.48%) |
Jul 02, 2009 | 9.123 | 9.202 | 8.822 | 8.965 | 493,138 | -0.28(-3.03%) |
Jul 01, 2009 | 9.138 | 9.411 | 8.994 | 9.245 | 469,743 | +0.21(+2.31%) |
Jun 30, 2009 | 8.958 | 9.116 | 8.879 | 9.037 | 613,801 | +0.06(+0.72%) |
Jun 29, 2009 | 8.771 | 9.102 | 8.663 | 8.972 | 549,823 | +0.22(+2.55%) |
Jun 26, 2009 | 8.620 | 8.786 | 8.462 | 8.750 | 947,560 | +0.08(+0.91%) |
Jun 25, 2009 | 8.347 | 8.671 | 8.340 | 8.671 | 599,830 | -0.01(-0.08%) |
Jun 24, 2009 | 8.491 | 8.771 | 8.434 | 8.678 | 642,285 | +0.26(+3.07%) |
Jun 23, 2009 | 8.398 | 8.649 | 8.197 | 8.419 | 536,492 | -0.01(-0.17%) |
Jun 22, 2009 | 8.814 | 9.059 | 8.434 | 8.434 | 498,404 | -0.47(-5.25%) |
Jun 19, 2009 | 9.411 | 9.411 | 8.829 | 8.901 | 574,520 | -0.06(-0.72%) |
Jun 18, 2009 | 8.850 | 9.066 | 8.786 | 8.965 | 513,121 | +0.08(+0.89%) |
Jun 17, 2009 | 8.987 | 9.145 | 8.491 | 8.886 | 1,170,498 | -0.11(-1.20%) |
Jun 16, 2009 | 9.403 | 9.590 | 8.879 | 8.994 | 1,687,306 | -0.34(-3.69%) |
Jun 15, 2009 | 9.633 | 9.741 | 9.095 | 9.339 | 1,645,635 | -0.37(-3.85%) |
Jun 12, 2009 | 11.26 | 11.31 | 9.518 | 9.712 | 3,782,444 | -1.65(-14.48%) |
Jun 11, 2009 | 11.64 | 12.00 | 11.29 | 11.36 | 811,560 | -0.13(-1.13%) |
Jun 10, 2009 | 11.65 | 11.82 | 11.33 | 11.49 | 720,574 | -0.09(-0.81%) |
Jun 09, 2009 | 11.58 | 11.77 | 11.50 | 11.58 | 705,327 | +0.03(+0.25%) |
Jun 08, 2009 | 11.42 | 11.64 | 11.26 | 11.55 | 1,015,970 | -0.03(-0.25%) |
Jun 05, 2009 | 11.97 | 12.21 | 11.37 | 11.58 | 1,022,235 | -0.27(-2.30%) |
Jun 04, 2009 | 11.67 | 11.88 | 11.50 | 11.85 | 1,272,298 | +0.32(+2.74%) |
Jun 03, 2009 | 11.64 | 11.80 | 11.37 | 11.54 | 1,116,501 | -0.17(-1.47%) |
Jun 02, 2009 | 11.73 | 11.83 | 11.32 | 11.71 | 1,193,412 | -0.06(-0.49%) |
Jun 01, 2009 | 11.67 | 11.87 | 11.45 | 11.77 | 1,296,814 | +0.29(+2.57%) |
May 29, 2009 | 11.57 | 11.64 | 11.23 | 11.47 | 1,135,590 | +0.13(+1.14%) |
May 28, 2009 | 11.12 | 11.46 | 10.78 | 11.34 | 2,986,493 | -0.61(-5.11%) |
May 27, 2009 | 12.33 | 12.62 | 11.90 | 11.95 | 786,643 | -0.45(-3.65%) |
May 26, 2009 | 11.80 | 12.51 | 11.59 | 12.41 | 628,030 | +0.55(+4.67%) |
May 22, 2009 | 12.01 | 12.12 | 11.79 | 11.85 | 401,530 | -0.14(-1.20%) |
May 21, 2009 | 12.19 | 12.21 | 11.72 | 12.00 | 644,256 | -0.40(-3.19%) |
May 20, 2009 | 12.38 | 12.99 | 12.29 | 12.39 | 534,949 | +0.06(+0.52%) |
May 19, 2009 | 12.19 | 12.52 | 11.80 | 12.33 | 505,371 | +0.01(+0.12%) |
May 18, 2009 | 12.36 | 12.36 | 11.98 | 12.31 | 575,207 | +0.04(+0.35%) |
May 15, 2009 | 11.77 | 12.62 | 11.50 | 12.27 | 891,032 | +0.50(+4.21%) |
May 14, 2009 | 11.06 | 11.92 | 11.05 | 11.77 | 1,019,504 | +0.73(+6.57%) |
May 13, 2009 | 11.56 | 11.56 | 10.94 | 11.05 | 724,703 | -0.70(-5.93%) |
May 12, 2009 | 12.21 | 12.50 | 11.44 | 11.75 | 938,180 | -0.42(-3.48%) |
May 11, 2009 | 12.68 | 12.68 | 12.13 | 12.17 | 736,852 | -0.71(-5.52%) |
May 08, 2009 | 12.38 | 13.08 | 12.38 | 12.88 | 943,596 | +0.74(+6.09%) |
May 07, 2009 | 12.98 | 13.23 | 11.99 | 12.14 | 788,612 | -0.70(-5.43%) |
May 06, 2009 | 12.48 | 12.92 | 12.28 | 12.84 | 822,384 | +0.65(+5.30%) |
May 05, 2009 | 12.54 | 12.84 | 11.98 | 12.19 | 720,188 | -0.33(-2.64%) |
May 04, 2009 | 11.55 | 12.57 | 11.31 | 12.52 | 1,391,030 | +1.73(+16.05%) |