Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.35 | 12.64 | 12.21 | 12.35 | 410,187 | -0.04(-0.32%) |
May 27, 2010 | 12.03 | 12.42 | 11.82 | 12.39 | 350,531 | +0.65(+5.54%) |
May 26, 2010 | 11.74 | 12.28 | 11.73 | 11.74 | 2,421 | -0.23(-1.92%) |
May 25, 2010 | 11.87 | 12.05 | 11.58 | 11.97 | 250,544 | -0.02(-0.17%) |
May 24, 2010 | 12.44 | 12.45 | 11.99 | 11.99 | 255,269 | -0.41(-3.31%) |
May 21, 2010 | 11.94 | 12.51 | 11.83 | 12.40 | 530,104 | +0.27(+2.23%) |
May 20, 2010 | 12.26 | 12.49 | 12.10 | 12.13 | 1,883 | -0.58(-4.56%) |
May 19, 2010 | 12.54 | 12.80 | 12.39 | 12.71 | 296,809 | +0.05(+0.39%) |
May 18, 2010 | 13.14 | 13.14 | 12.60 | 12.66 | 412,095 | -0.17(-1.33%) |
May 17, 2010 | 12.80 | 12.98 | 12.39 | 12.83 | 301,809 | +0.05(+0.39%) |
May 14, 2010 | 12.78 | 12.99 | 12.64 | 12.78 | 341,202 | -0.31(-2.37%) |
May 13, 2010 | 13.16 | 13.21 | 12.97 | 13.09 | 280,553 | -0.11(-0.83%) |
May 12, 2010 | 13.15 | 13.30 | 13.07 | 13.20 | 341,682 | +0.04(+0.30%) |
May 11, 2010 | 13.25 | 13.32 | 13.09 | 13.16 | 260,358 | -0.11(-0.83%) |
May 10, 2010 | 13.13 | 13.32 | 13.05 | 13.27 | 638,806 | +0.57(+4.49%) |
May 07, 2010 | 12.82 | 13.25 | 12.57 | 12.70 | 499,334 | -0.39(-2.98%) |
May 06, 2010 | 13.51 | 13.87 | 12.39 | 13.09 | 896,655 | -1.05(-7.46%) |
May 05, 2010 | 14.07 | 14.22 | 13.76 | 14.14 | 446,574 | -0.26(-1.77%) |
May 04, 2010 | 14.80 | 14.84 | 14.28 | 14.40 | 468,525 | -0.61(-4.06%) |
May 03, 2010 | 14.95 | 15.12 | 14.81 | 15.01 | 489,421 | +0.27(+1.83%) |
Apr 30, 2010 | 15.32 | 15.47 | 14.74 | 14.74 | 415,783 | -0.70(-4.53%) |
Apr 29, 2010 | 15.01 | 15.44 | 15.01 | 15.44 | 434,896 | +0.42(+2.80%) |
Apr 28, 2010 | 15.13 | 15.13 | 14.81 | 15.02 | 198,835 | -0.06(-0.40%) |
Apr 27, 2010 | 15.47 | 15.70 | 15.07 | 15.08 | 338,623 | -0.45(-2.90%) |
Apr 26, 2010 | 15.59 | 15.65 | 15.45 | 15.53 | 287,286 | -0.01(-0.06%) |
Apr 23, 2010 | 15.30 | 15.54 | 15.11 | 15.54 | 311,775 | +0.30(+1.97%) |
Apr 22, 2010 | 14.95 | 15.26 | 14.81 | 15.24 | 353,049 | +0.14(+0.93%) |
Apr 21, 2010 | 14.90 | 15.13 | 14.86 | 15.10 | 505,193 | +0.17(+1.14%) |
Apr 20, 2010 | 14.82 | 14.93 | 14.66 | 14.93 | 208,792 | +0.17(+1.15%) |
Apr 19, 2010 | 14.58 | 14.84 | 14.45 | 14.76 | 213,904 | +0.19(+1.30%) |
Apr 16, 2010 | 14.75 | 14.98 | 14.52 | 14.57 | 362,686 | -0.21(-1.42%) |
Apr 15, 2010 | 14.87 | 15.00 | 14.78 | 14.78 | 286,707 | -0.22(-1.47%) |
Apr 14, 2010 | 15.00 | 15.00 | 14.80 | 15.00 | 218,617 | +0.02(+0.13%) |
Apr 13, 2010 | 14.73 | 14.99 | 14.65 | 14.98 | 365,551 | +0.25(+1.70%) |
Apr 12, 2010 | 14.90 | 14.90 | 14.67 | 14.73 | 257,283 | -0.11(-0.74%) |
Apr 09, 2010 | 14.89 | 14.95 | 14.70 | 14.84 | 275,330 | -0.02(-0.13%) |
Apr 08, 2010 | 14.57 | 14.86 | 14.57 | 14.86 | 195,736 | +0.10(+0.68%) |
Apr 07, 2010 | 14.95 | 14.99 | 14.75 | 14.76 | 196,592 | -0.18(-1.20%) |
Apr 06, 2010 | 14.60 | 15.00 | 14.60 | 14.94 | 314,617 | +0.28(+1.91%) |
Apr 05, 2010 | 14.60 | 14.73 | 14.51 | 14.66 | 243,869 | +0.13(+0.89%) |
Apr 01, 2010 | 14.55 | 14.53 | 14.53 | 14.53 | 223,400 | +0.10(+0.69%) |
Mar 31, 2010 | 14.45 | 14.69 | 14.40 | 14.43 | 332,326 | -0.07(-0.48%) |
Mar 30, 2010 | 14.40 | 14.50 | 14.34 | 14.50 | 234,726 | +0.14(+0.97%) |
Mar 29, 2010 | 14.30 | 14.43 | 14.20 | 14.36 | 188,074 | +0.03(+0.21%) |
Mar 26, 2010 | 14.49 | 14.49 | 14.22 | 14.33 | 449,565 | +0.00(+0.00%) |
Mar 25, 2010 | 14.33 | 14.55 | 14.15 | 14.33 | 366,980 | +0.01(+0.07%) |
Mar 24, 2010 | 14.43 | 14.52 | 14.14 | 14.32 | 291,706 | -0.11(-0.76%) |
Mar 23, 2010 | 14.63 | 14.63 | 14.43 | 14.43 | 354,750 | -0.07(-0.48%) |
Mar 22, 2010 | 13.94 | 14.50 | 13.77 | 14.50 | 436,848 | +0.68(+4.92%) |
Mar 19, 2010 | 13.98 | 13.98 | 13.55 | 13.82 | 485,644 | -0.06(-0.43%) |
Mar 18, 2010 | 13.80 | 13.95 | 13.74 | 13.88 | 377,642 | +0.09(+0.65%) |
Mar 17, 2010 | 13.74 | 13.81 | 13.60 | 13.79 | 451,338 | +0.16(+1.17%) |
Mar 16, 2010 | 13.48 | 13.72 | 13.38 | 13.63 | 426,245 | +0.23(+1.72%) |
Mar 15, 2010 | 13.35 | 13.42 | 13.29 | 13.40 | 211,044 | -0.23(-1.69%) |
Mar 12, 2010 | 13.75 | 13.75 | 13.51 | 13.63 | 215,509 | -0.05(-0.37%) |
Mar 11, 2010 | 13.59 | 13.68 | 13.48 | 13.68 | 238,898 | -0.03(-0.22%) |
Mar 10, 2010 | 13.88 | 13.88 | 13.62 | 13.71 | 261,699 | -0.04(-0.29%) |
Mar 09, 2010 | 13.63 | 13.84 | 13.20 | 13.75 | 430,667 | +0.06(+0.44%) |
Mar 08, 2010 | 13.20 | 13.74 | 13.20 | 13.69 | 319,231 | +0.48(+3.63%) |
Mar 05, 2010 | 12.75 | 13.23 | 12.66 | 13.21 | 491,363 | +0.49(+3.85%) |
Mar 04, 2010 | 12.65 | 12.72 | 12.45 | 12.72 | 231,338 | +0.15(+1.19%) |
Mar 03, 2010 | 12.72 | 12.78 | 12.57 | 12.57 | 228,353 | -0.16(-1.26%) |
Mar 02, 2010 | 12.86 | 13.00 | 12.69 | 12.73 | 284,955 | -0.27(-2.08%) |
Mar 01, 2010 | 13.09 | 13.09 | 12.87 | 13.00 | 370,744 | +0.03(+0.23%) |
Feb 26, 2010 | 13.35 | 13.35 | 12.92 | 12.97 | 392,057 | -0.19(-1.44%) |
Feb 25, 2010 | 13.05 | 13.18 | 12.97 | 13.16 | 270,675 | -0.07(-0.53%) |
Feb 24, 2010 | 13.14 | 13.40 | 13.14 | 13.23 | 426,450 | +0.15(+1.15%) |
Feb 23, 2010 | 13.02 | 13.18 | 12.95 | 13.08 | 224,536 | +0.08(+0.62%) |
Feb 22, 2010 | 13.11 | 13.18 | 12.96 | 13.00 | 293,363 | -0.06(-0.46%) |
Feb 19, 2010 | 12.92 | 13.23 | 12.85 | 13.06 | 275,913 | +0.16(+1.24%) |
Feb 18, 2010 | 12.84 | 12.92 | 12.70 | 12.90 | 236,101 | +0.09(+0.70%) |
Feb 17, 2010 | 12.89 | 12.98 | 12.78 | 12.81 | 218,743 | -0.06(-0.47%) |
Feb 16, 2010 | 12.65 | 12.88 | 12.48 | 12.87 | 393,516 | +0.37(+2.96%) |
Feb 12, 2010 | 12.15 | 12.50 | 12.50 | 12.50 | 248,800 | +0.20(+1.63%) |
Feb 11, 2010 | 11.90 | 12.30 | 11.85 | 12.30 | 284,203 | +0.33(+2.76%) |
Feb 10, 2010 | 11.94 | 12.01 | 11.72 | 11.97 | 246,695 | +0.00(+0.00%) |
Feb 09, 2010 | 12.00 | 12.06 | 11.64 | 11.97 | 352,398 | +0.16(+1.35%) |
Feb 08, 2010 | 12.18 | 12.42 | 11.81 | 11.81 | 395,306 | -0.59(-4.76%) |
Feb 05, 2010 | 12.20 | 12.41 | 11.98 | 12.40 | 424,022 | +0.20(+1.64%) |
Feb 04, 2010 | 12.50 | 12.50 | 12.19 | 12.20 | 582,040 | -0.38(-3.02%) |
Feb 03, 2010 | 12.87 | 12.90 | 12.48 | 12.58 | 347,453 | -0.33(-2.56%) |
Feb 02, 2010 | 12.82 | 12.94 | 12.67 | 12.91 | 384,933 | +0.07(+0.55%) |
Feb 01, 2010 | 12.64 | 12.84 | 12.50 | 12.84 | 423,842 | +0.28(+2.23%) |
Jan 29, 2010 | 12.58 | 12.64 | 12.40 | 12.56 | 511,569 | +0.06(+0.48%) |
Jan 28, 2010 | 12.54 | 12.57 | 12.41 | 12.50 | 497,201 | +0.03(+0.24%) |
Jan 27, 2010 | 12.18 | 12.48 | 12.09 | 12.47 | 278,123 | +0.16(+1.30%) |
Jan 26, 2010 | 12.41 | 12.57 | 12.31 | 12.31 | 229,052 | -0.24(-1.91%) |
Jan 25, 2010 | 12.66 | 12.67 | 12.45 | 12.55 | 378,563 | -0.03(-0.24%) |
Jan 22, 2010 | 12.77 | 13.06 | 12.53 | 12.58 | 566,240 | -0.24(-1.87%) |
Jan 21, 2010 | 13.19 | 13.31 | 12.81 | 12.82 | 490,742 | -0.30(-2.29%) |
Jan 20, 2010 | 13.00 | 13.22 | 13.00 | 13.12 | 346,020 | -0.13(-0.98%) |
Jan 19, 2010 | 13.48 | 13.50 | 12.95 | 13.25 | 830,381 | -0.16(-1.19%) |
Jan 15, 2010 | 13.55 | 13.41 | 13.41 | 13.41 | 461,600 | -0.14(-1.03%) |
Jan 14, 2010 | 13.87 | 13.87 | 13.53 | 13.55 | 211,592 | -0.17(-1.24%) |
Jan 13, 2010 | 13.76 | 13.83 | 13.57 | 13.72 | 381,234 | +0.06(+0.44%) |
Jan 12, 2010 | 13.87 | 13.95 | 13.61 | 13.66 | 322,168 | -0.33(-2.36%) |
Jan 11, 2010 | 14.33 | 14.33 | 13.89 | 13.99 | 240,162 | -0.12(-0.85%) |
Jan 08, 2010 | 14.25 | 14.25 | 13.89 | 14.11 | 242,174 | -0.11(-0.77%) |
Jan 07, 2010 | 14.30 | 14.41 | 14.10 | 14.22 | 516,933 | -0.09(-0.63%) |
Jan 06, 2010 | 14.41 | 14.83 | 14.25 | 14.31 | 451,975 | -0.20(-1.38%) |
Jan 05, 2010 | 14.66 | 14.80 | 14.40 | 14.51 | 497,878 | -0.31(-2.09%) |
Jan 04, 2010 | 14.62 | 15.01 | 14.62 | 14.82 | 537,123 | +0.21(+1.44%) |
Dec 31, 2009 | 15.00 | 14.61 | 14.61 | 14.61 | 406,100 | -0.41(-2.73%) |
Dec 30, 2009 | 15.20 | 15.20 | 14.73 | 15.02 | 497,078 | -0.12(-0.79%) |
Dec 29, 2009 | 15.26 | 15.36 | 15.02 | 15.14 | 488,757 | +0.03(+0.20%) |
Dec 28, 2009 | 15.10 | 15.35 | 14.90 | 15.11 | 671,169 | +0.01(+0.07%) |
Dec 24, 2009 | 15.02 | 15.25 | 14.92 | 15.10 | 437,585 | +0.13(+0.87%) |
Dec 23, 2009 | 14.85 | 15.08 | 14.74 | 14.97 | 649,177 | +0.24(+1.63%) |
Dec 22, 2009 | 14.50 | 14.79 | 14.29 | 14.73 | 833,645 | +0.28(+1.94%) |
Dec 21, 2009 | 14.11 | 14.59 | 14.10 | 14.45 | 773,671 | +0.25(+1.76%) |
Dec 18, 2009 | 13.29 | 14.28 | 13.29 | 14.20 | 3,391,095 | +0.69(+5.11%) |
Dec 17, 2009 | 13.37 | 13.55 | 13.35 | 13.51 | 601,038 | +0.09(+0.67%) |
Dec 16, 2009 | 13.24 | 13.56 | 13.22 | 13.42 | 1,010,006 | +0.24(+1.82%) |
Dec 15, 2009 | 13.12 | 13.23 | 12.96 | 13.18 | 738,405 | +0.06(+0.46%) |
Dec 14, 2009 | 12.85 | 13.17 | 12.85 | 13.12 | 826,264 | +0.59(+4.71%) |
Dec 11, 2009 | 12.57 | 12.65 | 12.33 | 12.53 | 335,807 | +0.04(+0.32%) |
Dec 10, 2009 | 12.57 | 12.65 | 12.38 | 12.49 | 294,706 | -0.03(-0.24%) |
Dec 09, 2009 | 12.51 | 12.67 | 12.47 | 12.52 | 399,661 | -0.07(-0.56%) |
Dec 08, 2009 | 12.50 | 12.75 | 12.43 | 12.59 | 417,720 | -0.04(-0.32%) |
Dec 07, 2009 | 12.75 | 12.98 | 12.44 | 12.63 | 678,504 | -0.19(-1.48%) |
Dec 04, 2009 | 12.48 | 12.95 | 12.43 | 12.82 | 878,591 | +0.51(+4.14%) |
Dec 03, 2009 | 12.16 | 12.48 | 12.15 | 12.31 | 749,819 | +0.24(+1.99%) |
Dec 02, 2009 | 11.67 | 12.15 | 11.32 | 12.07 | 464,713 | +0.37(+3.16%) |
Dec 01, 2009 | 11.42 | 11.82 | 11.32 | 11.70 | 518,229 | +0.41(+3.63%) |
Nov 30, 2009 | 11.10 | 11.41 | 10.92 | 11.29 | 789,137 | +0.27(+2.45%) |
Nov 27, 2009 | 11.13 | 11.24 | 11.01 | 11.02 | 320,715 | -0.34(-2.99%) |
Nov 25, 2009 | 11.25 | 11.46 | 11.25 | 11.36 | 298,419 | +0.08(+0.71%) |
Nov 24, 2009 | 11.26 | 11.35 | 11.09 | 11.28 | 403,056 | +0.02(+0.18%) |
Nov 23, 2009 | 11.11 | 11.38 | 11.02 | 11.26 | 548,088 | +0.32(+2.93%) |
Nov 20, 2009 | 10.68 | 11.00 | 10.68 | 10.94 | 341,501 | +0.16(+1.48%) |
Nov 19, 2009 | 10.97 | 11.02 | 10.74 | 10.78 | 468,316 | -0.32(-2.88%) |
Nov 18, 2009 | 10.73 | 11.15 | 10.66 | 11.10 | 412,474 | +0.34(+3.16%) |
Nov 17, 2009 | 11.04 | 11.21 | 10.70 | 10.76 | 729,129 | -0.31(-2.80%) |
Nov 16, 2009 | 11.25 | 11.25 | 10.95 | 11.07 | 642,931 | -0.03(-0.27%) |
Nov 13, 2009 | 11.07 | 11.25 | 10.92 | 11.10 | 522,870 | +0.11(+1.00%) |
Nov 12, 2009 | 11.01 | 11.51 | 10.97 | 10.99 | 738,679 | -0.24(-2.14%) |
Nov 11, 2009 | 11.17 | 11.27 | 10.51 | 11.23 | 470,618 | +0.27(+2.46%) |
Nov 10, 2009 | 10.85 | 11.17 | 10.85 | 10.96 | 678,419 | -0.03(-0.27%) |
Nov 09, 2009 | 10.70 | 11.05 | 10.49 | 10.99 | 1,032,408 | +0.49(+4.67%) |
Nov 06, 2009 | 10.51 | 10.71 | 10.46 | 10.50 | 568,028 | -0.21(-1.96%) |
Nov 05, 2009 | 10.79 | 10.98 | 10.63 | 10.71 | 719,472 | +0.04(+0.37%) |
Nov 04, 2009 | 10.80 | 10.97 | 10.44 | 10.67 | 1,143,003 | -0.06(-0.56%) |
Nov 03, 2009 | 10.45 | 10.73 | 10.35 | 10.73 | 830,733 | +0.24(+2.29%) |
Nov 02, 2009 | 10.78 | 10.85 | 10.35 | 10.49 | 764,709 | -0.29(-2.69%) |
Oct 30, 2009 | 11.20 | 11.25 | 10.71 | 10.78 | 889,776 | -0.57(-5.02%) |
Oct 29, 2009 | 11.15 | 11.35 | 11.01 | 11.35 | 718,254 | +0.35(+3.18%) |
Oct 28, 2009 | 11.57 | 11.67 | 11.00 | 11.00 | 660,350 | -0.66(-5.66%) |
Oct 27, 2009 | 12.03 | 12.12 | 11.66 | 11.66 | 637,082 | -0.34(-2.83%) |
Oct 26, 2009 | 12.14 | 12.31 | 11.96 | 12.00 | 528,228 | -0.08(-0.66%) |
Oct 23, 2009 | 12.25 | 12.31 | 12.05 | 12.08 | 464,059 | -0.33(-2.66%) |
Oct 22, 2009 | 12.12 | 12.43 | 12.00 | 12.41 | 510,286 | +0.28(+2.31%) |
Oct 21, 2009 | 12.16 | 12.50 | 12.09 | 12.13 | 781,447 | -0.08(-0.66%) |
Oct 20, 2009 | 12.25 | 12.39 | 12.20 | 12.21 | 484,438 | -0.29(-2.32%) |
Oct 19, 2009 | 12.27 | 12.54 | 12.17 | 12.50 | 419,826 | +0.23(+1.87%) |
Oct 16, 2009 | 12.55 | 12.64 | 12.27 | 12.27 | 502,383 | -0.48(-3.76%) |
Oct 15, 2009 | 13.05 | 13.10 | 12.69 | 12.75 | 579,285 | -0.51(-3.85%) |
Oct 14, 2009 | 13.10 | 13.30 | 12.90 | 13.26 | 507,329 | +0.40(+3.11%) |
Oct 13, 2009 | 13.25 | 13.25 | 12.78 | 12.86 | 572,768 | -0.38(-2.87%) |
Oct 12, 2009 | 13.16 | 13.33 | 13.03 | 13.24 | 438,692 | +0.10(+0.76%) |
Oct 09, 2009 | 13.01 | 13.19 | 12.87 | 13.14 | 509,784 | +0.20(+1.55%) |
Oct 08, 2009 | 12.74 | 12.97 | 12.65 | 12.94 | 841,631 | +0.25(+1.97%) |
Oct 07, 2009 | 12.64 | 12.83 | 12.50 | 12.69 | 377,302 | +0.00(+0.00%) |
Oct 06, 2009 | 12.72 | 12.88 | 12.48 | 12.69 | 432,372 | +0.04(+0.32%) |
Oct 05, 2009 | 12.28 | 12.66 | 12.25 | 12.65 | 502,344 | +0.14(+1.12%) |
Oct 02, 2009 | 12.28 | 12.69 | 12.20 | 12.51 | 396,596 | +0.08(+0.64%) |
Oct 01, 2009 | 13.03 | 13.10 | 12.37 | 12.43 | 1,041,012 | -0.67(-5.11%) |
Sep 30, 2009 | 13.20 | 13.35 | 12.83 | 13.10 | 1,048,880 | -0.22(-1.65%) |
Sep 29, 2009 | 13.34 | 13.47 | 13.07 | 13.32 | 708,143 | -0.03(-0.22%) |
Sep 28, 2009 | 12.93 | 13.35 | 12.47 | 13.35 | 779,045 | +0.57(+4.46%) |
Sep 25, 2009 | 12.60 | 12.80 | 12.51 | 12.78 | 557,354 | +0.06(+0.47%) |
Sep 24, 2009 | 12.99 | 13.05 | 12.60 | 12.72 | 659,092 | -0.14(-1.09%) |
Sep 23, 2009 | 13.33 | 13.38 | 12.84 | 12.86 | 667,317 | -0.47(-3.53%) |
Sep 22, 2009 | 13.34 | 13.36 | 13.17 | 13.33 | 641,869 | +0.12(+0.91%) |
Sep 21, 2009 | 13.17 | 13.34 | 13.16 | 13.21 | 959,998 | -0.02(-0.15%) |
Sep 18, 2009 | 13.30 | 13.45 | 12.87 | 13.23 | 5,119,232 | -1.53(-10.37%) |
Sep 17, 2009 | 14.62 | 15.00 | 14.52 | 14.76 | 395,906 | +0.16(+1.10%) |
Sep 16, 2009 | 14.62 | 14.85 | 14.48 | 14.60 | 398,649 | +0.13(+0.90%) |
Sep 15, 2009 | 14.20 | 14.70 | 14.12 | 14.47 | 343,471 | +0.24(+1.69%) |
Sep 14, 2009 | 13.77 | 14.25 | 13.75 | 14.23 | 284,855 | +0.33(+2.37%) |
Sep 11, 2009 | 14.18 | 14.20 | 13.75 | 13.90 | 240,614 | -0.29(-2.04%) |
Sep 10, 2009 | 14.08 | 14.19 | 13.75 | 14.19 | 235,269 | +0.10(+0.71%) |
Sep 09, 2009 | 13.63 | 14.09 | 13.59 | 14.09 | 294,021 | +0.41(+3.00%) |
Sep 08, 2009 | 13.70 | 13.79 | 13.50 | 13.68 | 443,481 | +0.15(+1.11%) |
Sep 04, 2009 | 13.38 | 13.66 | 13.18 | 13.53 | 240,848 | +0.08(+0.59%) |
Sep 03, 2009 | 13.48 | 13.59 | 13.17 | 13.45 | 315,738 | +0.01(+0.07%) |
Sep 02, 2009 | 13.65 | 13.70 | 13.44 | 13.44 | 244,370 | -0.18(-1.32%) |
Sep 01, 2009 | 14.10 | 14.30 | 13.59 | 13.62 | 603,152 | -0.59(-4.15%) |
Aug 31, 2009 | 14.24 | 14.56 | 14.09 | 14.21 | 400,152 | -0.26(-1.80%) |
Aug 28, 2009 | 14.82 | 14.90 | 14.37 | 14.47 | 282,862 | -0.26(-1.77%) |
Aug 27, 2009 | 14.63 | 14.73 | 14.38 | 14.73 | 244,537 | +0.05(+0.34%) |
Aug 26, 2009 | 14.64 | 14.77 | 14.43 | 14.68 | 205,283 | +0.06(+0.41%) |
Aug 25, 2009 | 14.75 | 14.92 | 14.55 | 14.62 | 232,581 | -0.04(-0.27%) |
Aug 24, 2009 | 14.83 | 14.94 | 14.61 | 14.66 | 347,330 | -0.17(-1.15%) |
Aug 21, 2009 | 14.62 | 14.97 | 14.50 | 14.83 | 483,733 | +0.40(+2.77%) |
Aug 20, 2009 | 13.82 | 14.43 | 13.63 | 14.43 | 327,324 | +0.72(+5.25%) |
Aug 19, 2009 | 13.75 | 13.93 | 13.62 | 13.71 | 247,707 | -0.23(-1.65%) |
Aug 18, 2009 | 14.14 | 14.17 | 13.78 | 13.94 | 288,766 | -0.21(-1.48%) |
Aug 17, 2009 | 14.09 | 14.33 | 13.95 | 14.15 | 479,894 | -0.41(-2.82%) |
Aug 14, 2009 | 14.59 | 14.59 | 14.15 | 14.56 | 347,314 | -0.02(-0.14%) |
Aug 13, 2009 | 14.97 | 14.97 | 14.34 | 14.58 | 230,214 | -0.01(-0.07%) |
Aug 12, 2009 | 14.20 | 14.75 | 14.20 | 14.59 | 344,863 | +0.28(+1.96%) |
Aug 11, 2009 | 14.69 | 14.80 | 14.23 | 14.31 | 422,297 | -0.55(-3.70%) |
Aug 10, 2009 | 14.87 | 15.11 | 14.72 | 14.86 | 381,594 | -0.24(-1.59%) |
Aug 07, 2009 | 14.84 | 15.20 | 14.69 | 15.10 | 750,750 | +0.54(+3.71%) |
Aug 06, 2009 | 14.98 | 15.00 | 14.46 | 14.56 | 409,610 | -0.34(-2.28%) |
Aug 05, 2009 | 14.56 | 15.01 | 14.37 | 14.90 | 694,580 | +0.32(+2.19%) |
Aug 04, 2009 | 14.20 | 14.81 | 14.12 | 14.58 | 653,336 | +0.18(+1.25%) |
Aug 03, 2009 | 14.27 | 14.40 | 14.06 | 14.40 | 257,290 | +0.14(+0.98%) |
Jul 31, 2009 | 14.00 | 14.35 | 14.00 | 14.26 | 328,684 | +0.12(+0.85%) |
Jul 30, 2009 | 14.07 | 14.34 | 13.92 | 14.14 | 468,813 | +0.31(+2.24%) |
Jul 29, 2009 | 13.96 | 14.09 | 13.67 | 13.83 | 258,789 | -0.39(-2.74%) |
Jul 28, 2009 | 14.03 | 14.25 | 13.92 | 14.22 | 304,544 | +0.11(+0.78%) |
Jul 27, 2009 | 14.00 | 14.13 | 13.83 | 14.11 | 228,450 | +0.16(+1.15%) |
Jul 24, 2009 | 13.78 | 14.02 | 13.75 | 13.95 | 328 | +0.02(+0.14%) |
Jul 23, 2009 | 13.34 | 14.02 | 13.34 | 13.93 | 581,646 | +0.43(+3.19%) |
Jul 22, 2009 | 13.40 | 13.59 | 13.28 | 13.50 | 181,432 | +0.01(+0.07%) |
Jul 21, 2009 | 13.55 | 13.57 | 13.21 | 13.49 | 233,243 | -0.09(-0.66%) |
Jul 20, 2009 | 13.42 | 13.61 | 13.30 | 13.58 | 413,282 | +0.22(+1.65%) |
Jul 17, 2009 | 13.25 | 13.49 | 13.06 | 13.36 | 382,601 | -0.09(-0.67%) |
Jul 16, 2009 | 13.27 | 13.46 | 13.02 | 13.45 | 278,830 | +0.02(+0.15%) |
Jul 15, 2009 | 12.95 | 13.53 | 12.83 | 13.43 | 636,197 | +0.62(+4.84%) |
Jul 14, 2009 | 12.76 | 12.94 | 12.51 | 12.81 | 274,014 | +0.01(+0.08%) |
Jul 13, 2009 | 12.36 | 12.86 | 12.36 | 12.80 | 654,897 | +0.59(+4.83%) |
Jul 10, 2009 | 12.31 | 12.46 | 12.00 | 12.21 | 178,846 | -0.17(-1.37%) |
Jul 09, 2009 | 12.90 | 13.00 | 12.36 | 12.38 | 373,743 | -0.40(-3.13%) |
Jul 08, 2009 | 12.94 | 13.07 | 12.55 | 12.78 | 398,071 | -0.03(-0.23%) |
Jul 07, 2009 | 13.34 | 13.48 | 12.76 | 12.81 | 590,094 | -0.54(-4.04%) |
Jul 06, 2009 | 13.00 | 13.50 | 12.88 | 13.35 | 613,543 | +0.40(+3.09%) |
Jul 02, 2009 | 13.25 | 13.53 | 12.91 | 12.95 | 693,898 | -0.58(-4.29%) |
Jul 01, 2009 | 13.37 | 13.56 | 13.35 | 13.53 | 335,082 | +0.28(+2.11%) |
Jun 30, 2009 | 13.33 | 13.46 | 13.23 | 13.25 | 301,620 | -0.01(-0.08%) |
Jun 29, 2009 | 13.26 | 13.40 | 13.00 | 13.26 | 274,697 | -0.11(-0.82%) |
Jun 26, 2009 | 13.00 | 13.37 | 12.75 | 13.37 | 603,509 | +0.19(+1.44%) |
Jun 25, 2009 | 12.83 | 13.18 | 12.78 | 13.18 | 343,043 | +0.23(+1.78%) |
Jun 24, 2009 | 12.83 | 13.04 | 12.75 | 12.95 | 297,784 | +0.25(+1.97%) |
Jun 23, 2009 | 12.79 | 12.97 | 12.60 | 12.70 | 361,356 | +0.03(+0.24%) |
Jun 22, 2009 | 12.96 | 13.45 | 12.67 | 12.67 | 817,553 | -0.78(-5.80%) |
Jun 19, 2009 | 13.24 | 13.50 | 12.95 | 13.45 | 674,434 | +0.25(+1.89%) |
Jun 18, 2009 | 12.76 | 13.35 | 12.75 | 13.20 | 332,566 | +0.38(+2.96%) |
Jun 17, 2009 | 12.76 | 13.32 | 12.75 | 12.82 | 373,791 | -0.03(-0.23%) |
Jun 16, 2009 | 13.10 | 13.15 | 12.74 | 12.85 | 258,143 | -0.04(-0.31%) |
Jun 15, 2009 | 12.96 | 13.25 | 12.81 | 12.89 | 634,519 | -0.41(-3.08%) |
Jun 12, 2009 | 12.90 | 13.30 | 12.76 | 13.30 | 418,040 | +0.41(+3.18%) |
Jun 11, 2009 | 13.40 | 13.40 | 12.81 | 12.89 | 286,492 | -0.26(-1.98%) |
Jun 10, 2009 | 13.55 | 13.56 | 12.75 | 13.15 | 477,236 | -0.24(-1.79%) |
Jun 09, 2009 | 13.60 | 13.60 | 13.20 | 13.39 | 166,907 | -0.13(-0.96%) |
Jun 08, 2009 | 13.46 | 13.80 | 13.35 | 13.52 | 249,156 | +0.12(+0.90%) |
Jun 05, 2009 | 13.30 | 13.75 | 13.16 | 13.40 | 294,464 | -0.11(-0.81%) |
Jun 04, 2009 | 13.20 | 13.55 | 13.04 | 13.51 | 490,787 | +0.50(+3.84%) |
Jun 03, 2009 | 12.81 | 13.13 | 12.71 | 13.01 | 219,415 | +0.06(+0.46%) |
Jun 02, 2009 | 12.99 | 13.25 | 12.57 | 12.95 | 375,763 | -0.12(-0.92%) |