Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.88 | 13.18 | 12.53 | 12.97 | 62,442 | +0.09(+0.73%) |
May 27, 2010 | 13.05 | 13.31 | 12.72 | 12.88 | 58,492 | +0.10(+0.81%) |
May 26, 2010 | 12.83 | 13.28 | 12.71 | 12.78 | 106,165 | +0.02(+0.15%) |
May 25, 2010 | 12.03 | 12.82 | 12.03 | 12.76 | 26,171 | +0.22(+1.72%) |
May 24, 2010 | 12.56 | 12.93 | 11.97 | 12.54 | 46,352 | -0.01(-0.07%) |
May 21, 2010 | 12.49 | 12.84 | 11.91 | 12.55 | 67,013 | -0.12(-0.96%) |
May 20, 2010 | 13.16 | 13.83 | 12.57 | 12.67 | 23,751 | -1.24(-8.90%) |
May 19, 2010 | 14.45 | 14.45 | 13.86 | 13.91 | 9,846 | -0.62(-4.26%) |
May 18, 2010 | 14.99 | 14.99 | 14.53 | 14.53 | 18,997 | -0.33(-2.21%) |
May 17, 2010 | 14.12 | 14.98 | 14.07 | 14.86 | 79,728 | +0.85(+6.10%) |
May 14, 2010 | 14.25 | 14.29 | 13.70 | 14.01 | 16,461 | -0.31(-2.16%) |
May 13, 2010 | 14.20 | 14.34 | 13.94 | 14.32 | 19,538 | +0.02(+0.13%) |
May 12, 2010 | 13.13 | 14.31 | 13.00 | 14.30 | 223,425 | +1.14(+8.70%) |
May 11, 2010 | 13.09 | 13.26 | 12.91 | 13.15 | 26,967 | -0.02(-0.14%) |
May 10, 2010 | 13.01 | 13.30 | 12.62 | 13.17 | 37,170 | +0.70(+5.64%) |
May 07, 2010 | 13.94 | 14.53 | 12.45 | 12.47 | 532,587 | -1.44(-10.32%) |
May 06, 2010 | 14.74 | 15.08 | 13.80 | 13.90 | 33,493 | -0.89(-6.02%) |
May 05, 2010 | 15.30 | 15.43 | 14.64 | 14.79 | 21,705 | -0.68(-4.37%) |
May 04, 2010 | 15.17 | 15.48 | 14.81 | 15.47 | 43,447 | +0.08(+0.55%) |
May 03, 2010 | 15.40 | 15.46 | 15.13 | 15.38 | 54,466 | +0.14(+0.92%) |
Apr 30, 2010 | 15.81 | 15.81 | 14.98 | 15.24 | 65,432 | -0.56(-3.56%) |
Apr 29, 2010 | 15.40 | 16.24 | 14.57 | 15.81 | 73,743 | +0.56(+3.69%) |
Apr 28, 2010 | 15.11 | 15.34 | 15.01 | 15.24 | 21,077 | -0.15(-0.98%) |
Apr 27, 2010 | 15.23 | 15.45 | 15.13 | 15.39 | 24,367 | +0.08(+0.49%) |
Apr 26, 2010 | 14.74 | 15.45 | 14.54 | 15.32 | 36,580 | +0.34(+2.25%) |
Apr 23, 2010 | 13.88 | 14.98 | 13.88 | 14.98 | 44,304 | +0.68(+4.79%) |
Apr 22, 2010 | 13.95 | 14.38 | 13.79 | 14.30 | 19,761 | +0.23(+1.67%) |
Apr 21, 2010 | 14.19 | 14.19 | 13.79 | 14.06 | 21,106 | -0.16(-1.12%) |
Apr 20, 2010 | 13.94 | 14.22 | 13.66 | 14.22 | 33,526 | +0.32(+2.29%) |
Apr 19, 2010 | 14.21 | 14.39 | 13.56 | 13.90 | 44,652 | -0.36(-2.50%) |
Apr 16, 2010 | 14.50 | 14.53 | 14.09 | 14.26 | 11,222 | -0.30(-2.06%) |
Apr 15, 2010 | 14.37 | 14.56 | 14.17 | 14.56 | 12,969 | +0.01(+0.06%) |
Apr 14, 2010 | 14.85 | 14.85 | 14.24 | 14.55 | 9,684 | -0.29(-1.96%) |
Apr 13, 2010 | 14.53 | 14.86 | 14.46 | 14.84 | 6,997 | +0.30(+2.06%) |
Apr 12, 2010 | 14.47 | 14.72 | 14.38 | 14.54 | 4,799 | +0.09(+0.65%) |
Apr 09, 2010 | 14.64 | 14.64 | 14.08 | 14.45 | 8,502 | -0.23(-1.53%) |
Apr 08, 2010 | 14.78 | 14.78 | 14.31 | 14.67 | 13,011 | -0.08(-0.57%) |
Apr 07, 2010 | 14.87 | 14.92 | 14.49 | 14.76 | 21,553 | -0.17(-1.13%) |
Apr 06, 2010 | 14.88 | 14.97 | 14.76 | 14.93 | 7,393 | -0.08(-0.56%) |
Apr 05, 2010 | 14.18 | 15.01 | 14.07 | 15.01 | 33,841 | +0.84(+5.96%) |
Apr 01, 2010 | 14.56 | 14.17 | 14.17 | 14.17 | 26,010 | -0.29(-2.01%) |
Mar 31, 2010 | 15.00 | 15.15 | 14.32 | 14.46 | 36,044 | -0.54(-3.61%) |
Mar 30, 2010 | 14.42 | 15.08 | 14.22 | 15.00 | 35,179 | +0.65(+4.56%) |
Mar 29, 2010 | 14.48 | 14.53 | 14.11 | 14.34 | 21,128 | -0.12(-0.84%) |
Mar 26, 2010 | 14.48 | 14.66 | 14.23 | 14.47 | 9,973 | +0.05(+0.32%) |
Mar 25, 2010 | 14.82 | 15.03 | 14.40 | 14.42 | 11,001 | -0.34(-2.28%) |
Mar 24, 2010 | 14.90 | 15.04 | 14.63 | 14.76 | 7,248 | -0.18(-1.19%) |
Mar 23, 2010 | 15.12 | 15.12 | 14.79 | 14.93 | 8,140 | -0.16(-1.05%) |
Mar 22, 2010 | 14.61 | 15.18 | 14.46 | 15.09 | 27,840 | +0.36(+2.41%) |
Mar 19, 2010 | 14.76 | 14.90 | 14.47 | 14.74 | 33,699 | -0.02(-0.13%) |
Mar 18, 2010 | 14.99 | 15.22 | 14.73 | 14.76 | 5,988 | -0.29(-1.93%) |
Mar 17, 2010 | 14.95 | 15.18 | 14.91 | 15.04 | 6,188 | +0.09(+0.62%) |
Mar 16, 2010 | 14.95 | 14.97 | 14.73 | 14.95 | 13,382 | +0.02(+0.13%) |
Mar 15, 2010 | 14.74 | 14.95 | 14.52 | 14.93 | 7,027 | +0.13(+0.88%) |
Mar 12, 2010 | 15.08 | 15.14 | 14.69 | 14.80 | 15,726 | -0.27(-1.80%) |
Mar 11, 2010 | 15.29 | 15.54 | 14.86 | 15.07 | 44,900 | -0.37(-2.42%) |
Mar 10, 2010 | 15.37 | 15.61 | 14.97 | 15.45 | 42,840 | -0.34(-2.13%) |
Mar 09, 2010 | 15.75 | 15.85 | 15.07 | 15.78 | 31,005 | -0.27(-1.69%) |
Mar 08, 2010 | 16.23 | 16.41 | 15.82 | 16.05 | 49,715 | -0.24(-1.49%) |
Mar 05, 2010 | 16.01 | 16.66 | 15.67 | 16.30 | 51,079 | +0.35(+2.17%) |
Mar 04, 2010 | 15.51 | 16.04 | 14.74 | 15.95 | 50,366 | +0.46(+2.96%) |
Mar 03, 2010 | 16.19 | 16.19 | 15.44 | 15.49 | 14,048 | -0.77(-4.71%) |
Mar 02, 2010 | 16.61 | 16.69 | 16.04 | 16.26 | 31,154 | -0.33(-1.97%) |
Mar 01, 2010 | 16.60 | 16.82 | 16.09 | 16.59 | 13,378 | +0.02(+0.11%) |
Feb 26, 2010 | 16.63 | 16.72 | 16.18 | 16.57 | 13,491 | -0.16(-0.95%) |
Feb 25, 2010 | 16.33 | 16.73 | 16.33 | 16.73 | 10,853 | +0.16(+0.96%) |
Feb 24, 2010 | 17.03 | 17.19 | 16.47 | 16.57 | 41,664 | -0.38(-2.26%) |
Feb 23, 2010 | 15.97 | 17.01 | 15.66 | 16.95 | 55,193 | +0.99(+6.21%) |
Feb 22, 2010 | 15.85 | 16.11 | 15.50 | 15.96 | 12,389 | -0.02(-0.12%) |
Feb 19, 2010 | 15.22 | 16.02 | 14.95 | 15.98 | 45,352 | +0.78(+5.10%) |
Feb 18, 2010 | 15.49 | 15.49 | 14.94 | 15.20 | 11,478 | -0.31(-1.99%) |
Feb 17, 2010 | 15.40 | 15.64 | 15.20 | 15.51 | 20,645 | +0.21(+1.40%) |
Feb 16, 2010 | 15.42 | 15.66 | 15.08 | 15.30 | 8,797 | -0.03(-0.18%) |
Feb 12, 2010 | 14.86 | 15.32 | 15.32 | 15.32 | 4,280 | +0.32(+2.12%) |
Feb 11, 2010 | 14.59 | 15.01 | 14.59 | 15.01 | 8,987 | +0.37(+2.55%) |
Feb 10, 2010 | 14.84 | 14.85 | 14.58 | 14.63 | 12,546 | +0.18(+1.23%) |
Feb 09, 2010 | 14.82 | 14.94 | 14.27 | 14.46 | 25,336 | -0.19(-1.28%) |
Feb 08, 2010 | 15.01 | 15.14 | 14.48 | 14.64 | 7,348 | -0.39(-2.61%) |
Feb 05, 2010 | 14.34 | 15.64 | 14.28 | 15.04 | 12,812 | +0.72(+5.03%) |
Feb 04, 2010 | 14.74 | 15.51 | 14.30 | 14.32 | 12,860 | -0.41(-2.79%) |
Feb 03, 2010 | 14.95 | 15.04 | 14.73 | 14.73 | 7,681 | -0.26(-1.75%) |
Feb 02, 2010 | 15.26 | 15.26 | 14.86 | 14.99 | 6,179 | -0.27(-1.78%) |
Feb 01, 2010 | 15.22 | 15.33 | 15.00 | 15.26 | 8,701 | +0.17(+1.11%) |
Jan 29, 2010 | 15.76 | 15.76 | 14.99 | 15.09 | 38,776 | -0.67(-4.27%) |
Jan 28, 2010 | 15.42 | 16.14 | 15.34 | 15.76 | 24,775 | +0.24(+1.56%) |
Jan 27, 2010 | 15.32 | 15.63 | 15.32 | 15.52 | 7,040 | +0.15(+0.97%) |
Jan 26, 2010 | 15.68 | 15.72 | 15.35 | 15.37 | 6,046 | -0.41(-2.60%) |
Jan 25, 2010 | 15.42 | 16.03 | 15.33 | 15.78 | 8,164 | +0.45(+2.92%) |
Jan 22, 2010 | 15.28 | 15.56 | 15.07 | 15.33 | 13,727 | +0.00(+0.00%) |
Jan 21, 2010 | 15.49 | 15.49 | 15.03 | 15.33 | 15,769 | -0.18(-1.14%) |
Jan 20, 2010 | 15.72 | 15.72 | 15.40 | 15.51 | 40,631 | -0.32(-2.01%) |
Jan 19, 2010 | 15.40 | 16.33 | 15.16 | 15.83 | 58,551 | +0.39(+2.54%) |
Jan 15, 2010 | 15.54 | 15.44 | 15.44 | 15.44 | 27,288 | +0.03(+0.18%) |
Jan 14, 2010 | 15.14 | 15.66 | 15.14 | 15.41 | 5,906 | +0.15(+0.98%) |
Jan 13, 2010 | 15.36 | 15.39 | 15.20 | 15.26 | 2,679 | +0.04(+0.25%) |
Jan 12, 2010 | 15.46 | 15.46 | 15.03 | 15.22 | 23,865 | -0.33(-2.10%) |
Jan 11, 2010 | 16.13 | 16.17 | 15.51 | 15.55 | 6,741 | -0.55(-3.42%) |
Jan 08, 2010 | 16.18 | 16.32 | 15.99 | 16.10 | 7,950 | -0.32(-1.94%) |
Jan 07, 2010 | 16.31 | 16.61 | 16.11 | 16.42 | 10,681 | +0.10(+0.63%) |
Jan 06, 2010 | 16.61 | 16.79 | 16.29 | 16.32 | 9,279 | -0.28(-1.69%) |
Jan 05, 2010 | 16.89 | 16.89 | 16.60 | 16.60 | 7,699 | -0.24(-1.44%) |
Jan 04, 2010 | 16.71 | 17.07 | 16.51 | 16.84 | 18,965 | +0.35(+2.10%) |
Dec 31, 2009 | 16.91 | 16.49 | 16.49 | 16.49 | 5,992 | -0.49(-2.86%) |
Dec 30, 2009 | 16.53 | 17.38 | 16.21 | 16.98 | 17,586 | +0.36(+2.14%) |
Dec 29, 2009 | 16.95 | 16.95 | 15.98 | 16.62 | 10,064 | -0.30(-1.77%) |
Dec 28, 2009 | 16.87 | 16.92 | 16.59 | 16.92 | 8,033 | +0.06(+0.33%) |
Dec 24, 2009 | 16.39 | 16.87 | 16.39 | 16.87 | 1,761 | +0.50(+3.08%) |
Dec 23, 2009 | 16.58 | 17.11 | 15.68 | 16.36 | 11,571 | -0.13(-0.79%) |
Dec 22, 2009 | 16.82 | 17.43 | 16.48 | 16.49 | 13,937 | -0.03(-0.17%) |
Dec 21, 2009 | 16.70 | 17.12 | 15.84 | 16.52 | 33,096 | -0.11(-0.67%) |
Dec 18, 2009 | 15.68 | 17.08 | 15.06 | 16.63 | 92,807 | +1.29(+8.40%) |
Dec 17, 2009 | 15.06 | 15.45 | 15.04 | 15.34 | 11,578 | -0.08(-0.55%) |
Dec 16, 2009 | 14.98 | 15.61 | 14.96 | 15.43 | 11,419 | +0.65(+4.43%) |
Dec 15, 2009 | 15.62 | 15.83 | 14.77 | 14.77 | 20,688 | -0.86(-5.50%) |
Dec 14, 2009 | 15.53 | 15.74 | 15.05 | 15.63 | 14,941 | +0.19(+1.21%) |
Dec 11, 2009 | 15.37 | 15.71 | 15.23 | 15.45 | 6,761 | +0.22(+1.47%) |
Dec 10, 2009 | 15.70 | 16.14 | 15.21 | 15.22 | 6,063 | -0.39(-2.51%) |
Dec 09, 2009 | 15.18 | 16.17 | 15.00 | 15.61 | 21,065 | +0.10(+0.66%) |
Dec 08, 2009 | 15.61 | 16.00 | 15.40 | 15.51 | 10,386 | -0.27(-1.72%) |
Dec 07, 2009 | 14.19 | 16.23 | 13.73 | 15.78 | 22,085 | +1.60(+11.26%) |
Dec 04, 2009 | 13.78 | 14.22 | 13.21 | 14.19 | 16,523 | +0.70(+5.20%) |
Dec 03, 2009 | 13.57 | 13.92 | 12.53 | 13.48 | 5,246 | +0.03(+0.21%) |
Dec 02, 2009 | 13.50 | 13.82 | 13.19 | 13.46 | 3,785 | -0.07(-0.55%) |
Dec 01, 2009 | 13.62 | 14.06 | 13.16 | 13.53 | 10,661 | +0.12(+0.91%) |
Nov 30, 2009 | 12.71 | 13.60 | 11.91 | 13.41 | 39,503 | +0.64(+5.05%) |
Nov 27, 2009 | 12.76 | 13.70 | 12.68 | 12.76 | 7,132 | -0.56(-4.21%) |
Nov 25, 2009 | 13.75 | 13.82 | 12.86 | 13.33 | 23,060 | -0.42(-3.06%) |
Nov 24, 2009 | 13.75 | 14.04 | 13.27 | 13.75 | 14,077 | +0.06(+0.41%) |
Nov 23, 2009 | 14.76 | 14.79 | 13.40 | 13.69 | 45,712 | -0.33(-2.33%) |
Nov 20, 2009 | 14.29 | 14.59 | 13.23 | 14.02 | 22,786 | -0.34(-2.34%) |
Nov 19, 2009 | 14.77 | 14.91 | 14.13 | 14.35 | 12,245 | -0.55(-3.70%) |
Nov 18, 2009 | 14.93 | 15.11 | 13.77 | 14.90 | 5,220 | +0.01(+0.06%) |
Nov 17, 2009 | 14.81 | 15.22 | 14.75 | 14.90 | 12,380 | +0.04(+0.25%) |
Nov 16, 2009 | 13.80 | 15.23 | 13.80 | 14.86 | 48,860 | +1.18(+8.61%) |
Nov 13, 2009 | 13.21 | 14.09 | 12.90 | 13.68 | 14,415 | +0.47(+3.54%) |
Nov 12, 2009 | 13.68 | 14.03 | 13.21 | 13.21 | 15,458 | -0.54(-3.94%) |
Nov 11, 2009 | 14.08 | 14.09 | 13.54 | 13.76 | 6,594 | -0.14(-1.01%) |
Nov 10, 2009 | 13.87 | 14.38 | 13.55 | 13.90 | 19,691 | -0.05(-0.33%) |
Nov 09, 2009 | 13.53 | 14.07 | 13.32 | 13.94 | 23,164 | +0.46(+3.40%) |
Nov 06, 2009 | 13.15 | 13.89 | 12.98 | 13.48 | 5,661 | +0.19(+1.41%) |
Nov 05, 2009 | 13.79 | 13.79 | 13.13 | 13.30 | 7,795 | -0.33(-2.40%) |
Nov 04, 2009 | 14.50 | 14.51 | 13.47 | 13.62 | 12,076 | -0.73(-5.08%) |
Nov 03, 2009 | 14.94 | 15.32 | 14.00 | 14.35 | 5,889 | -0.70(-4.66%) |
Nov 02, 2009 | 14.62 | 15.41 | 14.62 | 15.05 | 10,490 | +0.52(+3.60%) |
Oct 30, 2009 | 15.75 | 15.90 | 13.96 | 14.53 | 24,945 | -1.35(-8.53%) |
Oct 29, 2009 | 16.14 | 16.54 | 15.72 | 15.89 | 16,001 | +0.09(+0.59%) |
Oct 28, 2009 | 16.40 | 16.40 | 15.79 | 15.79 | 12,141 | -0.72(-4.36%) |
Oct 27, 2009 | 16.40 | 17.18 | 16.40 | 16.51 | 8,995 | -0.03(-0.17%) |
Oct 26, 2009 | 17.33 | 17.75 | 16.36 | 16.54 | 8,886 | -0.82(-4.74%) |
Oct 23, 2009 | 17.69 | 18.07 | 17.30 | 17.36 | 11,723 | -0.50(-2.82%) |
Oct 22, 2009 | 17.58 | 18.20 | 17.15 | 17.87 | 32,207 | +0.36(+2.08%) |
Oct 21, 2009 | 17.89 | 18.29 | 17.46 | 17.50 | 21,915 | -0.37(-2.09%) |
Oct 20, 2009 | 18.10 | 18.65 | 17.88 | 17.88 | 8,143 | -0.54(-2.94%) |
Oct 19, 2009 | 18.76 | 19.07 | 18.28 | 18.42 | 18,364 | -0.28(-1.50%) |
Oct 16, 2009 | 18.19 | 19.00 | 17.88 | 18.70 | 38,994 | +0.36(+1.94%) |
Oct 15, 2009 | 16.92 | 18.41 | 16.62 | 18.34 | 85,321 | +1.34(+7.86%) |
Oct 14, 2009 | 16.35 | 17.04 | 16.35 | 17.01 | 44,155 | +0.36(+2.13%) |
Oct 13, 2009 | 16.34 | 16.68 | 16.32 | 16.65 | 18,807 | +0.23(+1.42%) |
Oct 12, 2009 | 16.20 | 16.51 | 15.99 | 16.42 | 29,596 | +0.00(+0.00%) |
Oct 09, 2009 | 16.62 | 17.03 | 16.22 | 16.42 | 28,968 | -0.23(-1.40%) |
Oct 08, 2009 | 17.14 | 17.14 | 16.56 | 16.65 | 21,333 | -0.26(-1.55%) |
Oct 07, 2009 | 16.52 | 17.07 | 16.18 | 16.91 | 14,502 | +0.30(+1.80%) |
Oct 06, 2009 | 16.66 | 16.66 | 16.14 | 16.61 | 8,668 | +0.15(+0.91%) |
Oct 05, 2009 | 16.49 | 17.12 | 16.17 | 16.47 | 24,548 | +0.06(+0.34%) |
Oct 02, 2009 | 15.94 | 16.60 | 15.47 | 16.41 | 20,450 | +0.40(+2.51%) |
Oct 01, 2009 | 16.19 | 16.57 | 15.92 | 16.01 | 16,297 | -0.26(-1.61%) |
Sep 30, 2009 | 16.52 | 16.62 | 15.86 | 16.27 | 44,280 | -0.19(-1.14%) |
Sep 29, 2009 | 16.81 | 17.03 | 16.45 | 16.46 | 14,331 | -0.29(-1.73%) |
Sep 28, 2009 | 16.92 | 17.11 | 15.96 | 16.75 | 21,706 | +0.19(+1.13%) |
Sep 25, 2009 | 16.38 | 16.71 | 15.97 | 16.56 | 27,653 | +0.07(+0.45%) |
Sep 24, 2009 | 16.18 | 16.61 | 15.70 | 16.48 | 68,416 | +0.45(+2.80%) |
Sep 23, 2009 | 16.29 | 16.43 | 15.94 | 16.04 | 8,118 | +0.11(+0.70%) |
Sep 22, 2009 | 16.17 | 16.43 | 15.75 | 15.92 | 15,551 | -0.50(-3.07%) |
Sep 21, 2009 | 16.55 | 16.55 | 16.38 | 16.43 | 2,706 | -0.05(-0.28%) |
Sep 18, 2009 | 16.71 | 16.92 | 16.19 | 16.47 | 37,168 | -0.27(-1.62%) |
Sep 17, 2009 | 16.65 | 16.82 | 16.41 | 16.75 | 6,074 | +0.44(+2.69%) |
Sep 16, 2009 | 16.15 | 16.69 | 16.14 | 16.31 | 4,077 | -0.19(-1.13%) |
Sep 15, 2009 | 16.57 | 16.57 | 15.86 | 16.49 | 28,924 | -0.18(-1.07%) |
Sep 14, 2009 | 16.54 | 17.00 | 15.79 | 16.67 | 7,751 | -0.08(-0.50%) |
Sep 11, 2009 | 16.40 | 16.89 | 16.21 | 16.75 | 7,223 | +0.34(+2.05%) |
Sep 10, 2009 | 16.67 | 16.82 | 15.77 | 16.42 | 24,778 | -0.70(-4.09%) |
Sep 09, 2009 | 16.57 | 17.39 | 15.98 | 17.12 | 10,826 | +0.55(+3.33%) |
Sep 08, 2009 | 15.13 | 16.61 | 14.98 | 16.57 | 17,653 | +0.79(+5.04%) |
Sep 04, 2009 | 15.76 | 15.87 | 14.67 | 15.77 | 102,362 | -0.19(-1.17%) |
Sep 03, 2009 | 15.21 | 16.14 | 14.20 | 15.96 | 85,816 | +0.80(+5.30%) |
Sep 02, 2009 | 14.94 | 15.79 | 14.81 | 15.16 | 9,109 | +0.23(+1.57%) |
Sep 01, 2009 | 16.80 | 17.82 | 14.47 | 14.92 | 41,060 | -1.97(-11.67%) |
Aug 31, 2009 | 17.25 | 17.43 | 16.70 | 16.89 | 22,241 | -0.52(-3.00%) |
Aug 28, 2009 | 18.00 | 18.21 | 17.10 | 17.42 | 26,833 | -0.37(-2.10%) |
Aug 27, 2009 | 17.89 | 18.62 | 16.86 | 17.79 | 91,827 | -0.24(-1.35%) |
Aug 26, 2009 | 17.98 | 18.62 | 17.43 | 18.04 | 41,504 | -0.03(-0.16%) |
Aug 25, 2009 | 17.89 | 18.06 | 17.18 | 18.06 | 3,759 | +0.28(+1.58%) |
Aug 24, 2009 | 18.21 | 18.57 | 17.12 | 17.78 | 2,951 | -0.42(-2.31%) |
Aug 21, 2009 | 18.24 | 18.48 | 17.34 | 18.20 | 22,287 | +0.50(+2.85%) |
Aug 20, 2009 | 17.15 | 17.94 | 17.11 | 17.70 | 5,659 | +0.55(+3.22%) |
Aug 19, 2009 | 16.68 | 17.18 | 15.89 | 17.15 | 9,280 | +0.80(+4.92%) |
Aug 18, 2009 | 16.17 | 16.57 | 15.38 | 16.34 | 4,905 | +0.25(+1.57%) |
Aug 17, 2009 | 15.67 | 16.23 | 15.40 | 16.09 | 17,357 | -0.03(-0.17%) |
Aug 14, 2009 | 16.55 | 16.82 | 15.31 | 16.12 | 7,856 | -0.53(-3.20%) |
Aug 13, 2009 | 16.44 | 16.65 | 15.89 | 16.65 | 9,078 | +0.27(+1.65%) |
Aug 12, 2009 | 16.27 | 16.54 | 15.74 | 16.38 | 25,505 | +0.58(+3.67%) |
Aug 11, 2009 | 16.11 | 16.51 | 15.39 | 15.80 | 23,630 | -0.35(-2.14%) |
Aug 10, 2009 | 15.65 | 16.80 | 15.30 | 16.15 | 39,222 | +0.31(+1.95%) |
Aug 07, 2009 | 15.30 | 16.27 | 14.98 | 15.84 | 15,902 | +0.92(+6.14%) |
Aug 06, 2009 | 15.43 | 15.65 | 14.80 | 14.92 | 25,766 | +0.05(+0.31%) |
Aug 05, 2009 | 15.90 | 16.20 | 14.65 | 14.88 | 20,758 | -1.02(-6.41%) |
Aug 04, 2009 | 16.17 | 16.31 | 15.33 | 15.90 | 8,267 | -0.14(-0.87%) |
Aug 03, 2009 | 15.70 | 16.08 | 15.33 | 16.04 | 16,752 | +0.34(+2.14%) |
Jul 31, 2009 | 15.61 | 15.79 | 15.24 | 15.70 | 28,262 | -0.07(-0.41%) |
Jul 30, 2009 | 14.10 | 15.89 | 14.03 | 15.76 | 67,617 | +2.07(+15.15%) |
Jul 29, 2009 | 14.01 | 14.01 | 12.71 | 13.69 | 19,199 | -0.30(-2.14%) |
Jul 28, 2009 | 14.33 | 14.71 | 13.40 | 13.99 | 15,484 | -0.46(-3.17%) |
Jul 27, 2009 | 14.65 | 14.90 | 14.00 | 14.45 | 10,636 | -0.30(-2.03%) |
Jul 24, 2009 | 14.43 | 14.91 | 13.89 | 14.75 | 21,619 | +0.11(+0.77%) |
Jul 23, 2009 | 13.48 | 14.89 | 13.21 | 14.63 | 40,432 | +1.09(+8.07%) |
Jul 22, 2009 | 13.82 | 14.13 | 12.78 | 13.54 | 8,823 | -0.36(-2.56%) |
Jul 21, 2009 | 13.70 | 14.78 | 13.41 | 13.90 | 7,883 | +0.25(+1.85%) |
Jul 20, 2009 | 13.36 | 13.76 | 12.97 | 13.64 | 14,379 | +0.68(+5.26%) |
Jul 17, 2009 | 13.22 | 13.22 | 12.50 | 12.96 | 5,631 | -0.22(-1.70%) |
Jul 16, 2009 | 12.61 | 13.26 | 12.34 | 13.19 | 9,484 | +0.35(+2.69%) |
Jul 15, 2009 | 11.88 | 12.84 | 11.33 | 12.84 | 15,613 | +1.15(+9.83%) |
Jul 14, 2009 | 11.17 | 11.80 | 10.93 | 11.69 | 28,353 | +0.43(+3.82%) |
Jul 13, 2009 | 10.93 | 11.27 | 10.82 | 11.26 | 33,029 | +0.08(+0.75%) |
Jul 10, 2009 | 11.25 | 11.26 | 10.98 | 11.18 | 2,694 | -0.13(-1.16%) |
Jul 09, 2009 | 11.27 | 12.11 | 11.19 | 11.31 | 16,793 | +0.12(+1.09%) |
Jul 08, 2009 | 11.62 | 12.07 | 11.19 | 11.19 | 26,578 | -0.32(-2.76%) |
Jul 07, 2009 | 11.60 | 12.21 | 11.34 | 11.50 | 9,175 | -0.05(-0.40%) |
Jul 06, 2009 | 12.13 | 12.41 | 11.19 | 11.55 | 10,235 | -0.60(-4.92%) |
Jul 02, 2009 | 13.55 | 13.55 | 11.90 | 12.15 | 19,693 | -1.64(-11.92%) |
Jul 01, 2009 | 13.36 | 13.79 | 12.02 | 13.79 | 14,219 | +0.51(+3.87%) |
Jun 30, 2009 | 12.76 | 13.41 | 12.37 | 13.28 | 9,985 | +0.54(+4.26%) |
Jun 29, 2009 | 12.62 | 13.16 | 12.48 | 12.74 | 10,257 | -0.05(-0.37%) |
Jun 26, 2009 | 12.19 | 13.06 | 12.00 | 12.78 | 90,322 | +0.49(+3.95%) |
Jun 25, 2009 | 12.51 | 12.51 | 12.10 | 12.30 | 7,465 | -0.03(-0.23%) |
Jun 24, 2009 | 11.76 | 12.74 | 11.30 | 12.33 | 11,408 | +0.24(+2.01%) |
Jun 23, 2009 | 12.82 | 13.77 | 11.73 | 12.08 | 19,157 | -1.01(-7.71%) |
Jun 22, 2009 | 13.60 | 14.18 | 13.00 | 13.09 | 13,465 | -0.61(-4.43%) |
Jun 19, 2009 | 13.25 | 13.98 | 13.16 | 13.70 | 26,476 | +0.63(+4.79%) |
Jun 18, 2009 | 13.62 | 13.62 | 12.57 | 13.07 | 11,478 | -0.61(-4.44%) |
Jun 17, 2009 | 12.88 | 14.33 | 12.51 | 13.68 | 21,522 | +0.78(+6.09%) |
Jun 16, 2009 | 13.34 | 13.61 | 12.03 | 12.90 | 13,043 | -0.42(-3.16%) |
Jun 15, 2009 | 14.57 | 15.16 | 13.18 | 13.32 | 22,006 | -1.77(-11.71%) |
Jun 12, 2009 | 15.09 | 15.51 | 14.97 | 15.08 | 7,784 | -0.13(-0.86%) |
Jun 11, 2009 | 15.17 | 15.83 | 15.02 | 15.21 | 11,894 | +0.06(+0.37%) |
Jun 10, 2009 | 15.12 | 15.77 | 14.90 | 15.16 | 17,881 | +0.05(+0.31%) |
Jun 09, 2009 | 14.32 | 15.48 | 14.23 | 15.11 | 20,436 | +0.79(+5.55%) |
Jun 08, 2009 | 13.76 | 14.35 | 13.71 | 14.32 | 16,628 | +0.48(+3.44%) |
Jun 05, 2009 | 13.66 | 14.21 | 13.29 | 13.84 | 20,224 | +0.40(+2.99%) |
Jun 04, 2009 | 13.52 | 13.90 | 12.74 | 13.44 | 13,026 | -0.05(-0.35%) |
Jun 03, 2009 | 13.80 | 14.20 | 13.10 | 13.48 | 11,801 | -0.40(-2.89%) |
Jun 02, 2009 | 12.97 | 14.55 | 12.88 | 13.89 | 48,209 | +0.92(+7.06%) |