Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.04 | 14.05 | 13.69 | 13.80 | 646,624 | -0.23(-1.67%) |
May 27, 2010 | 13.72 | 14.09 | 13.65 | 14.04 | 436,673 | +0.48(+3.55%) |
May 26, 2010 | 13.73 | 13.83 | 13.48 | 13.56 | 472,082 | -0.10(-0.72%) |
May 25, 2010 | 13.18 | 13.68 | 13.09 | 13.65 | 720,607 | +0.22(+1.64%) |
May 24, 2010 | 13.86 | 13.86 | 13.41 | 13.44 | 530,575 | -0.48(-3.42%) |
May 21, 2010 | 13.34 | 13.98 | 13.29 | 13.91 | 1,174,826 | +0.54(+4.07%) |
May 20, 2010 | 13.38 | 13.95 | 13.34 | 13.37 | 767,711 | -0.76(-5.36%) |
May 19, 2010 | 14.13 | 14.52 | 13.96 | 14.13 | 345,269 | -0.09(-0.64%) |
May 18, 2010 | 14.73 | 14.80 | 14.12 | 14.22 | 383,529 | -0.34(-2.31%) |
May 17, 2010 | 14.60 | 14.76 | 14.22 | 14.55 | 394,809 | +0.01(+0.04%) |
May 14, 2010 | 14.67 | 14.80 | 14.32 | 14.55 | 554,148 | -0.22(-1.49%) |
May 13, 2010 | 14.90 | 15.07 | 14.72 | 14.77 | 416,222 | -0.21(-1.39%) |
May 12, 2010 | 14.69 | 15.08 | 14.60 | 14.97 | 500,047 | +0.30(+2.04%) |
May 11, 2010 | 14.66 | 14.91 | 14.28 | 14.67 | 561,526 | +0.23(+1.56%) |
May 10, 2010 | 14.17 | 14.51 | 14.13 | 14.45 | 606,566 | +0.71(+5.16%) |
May 07, 2010 | 13.95 | 14.18 | 13.64 | 13.74 | 923,815 | -0.21(-1.53%) |
May 06, 2010 | 14.25 | 14.44 | 13.33 | 13.95 | 758,047 | -0.40(-2.77%) |
May 05, 2010 | 14.48 | 14.66 | 14.19 | 14.35 | 777,736 | -0.13(-0.93%) |
May 04, 2010 | 14.81 | 14.81 | 14.38 | 14.49 | 823,376 | -0.48(-3.22%) |
May 03, 2010 | 15.05 | 15.10 | 14.74 | 14.97 | 1,038,677 | +0.02(+0.12%) |
Apr 30, 2010 | 15.21 | 15.54 | 14.94 | 14.95 | 853,237 | -0.31(-2.00%) |
Apr 29, 2010 | 15.04 | 15.37 | 14.85 | 15.26 | 699,122 | +0.29(+1.92%) |
Apr 28, 2010 | 15.27 | 15.33 | 14.89 | 14.97 | 837,336 | -0.22(-1.45%) |
Apr 27, 2010 | 15.53 | 15.82 | 15.16 | 15.19 | 779,745 | -0.40(-2.58%) |
Apr 26, 2010 | 15.98 | 16.18 | 15.58 | 15.59 | 557,703 | -0.79(-4.85%) |
Apr 23, 2010 | 16.22 | 16.42 | 16.03 | 16.38 | 412,096 | +0.18(+1.13%) |
Apr 22, 2010 | 16.06 | 16.21 | 15.96 | 16.20 | 595,755 | +0.02(+0.11%) |
Apr 21, 2010 | 15.82 | 16.41 | 15.73 | 16.18 | 675,802 | +0.39(+2.48%) |
Apr 20, 2010 | 15.55 | 15.81 | 15.44 | 15.79 | 326,335 | +0.30(+1.93%) |
Apr 19, 2010 | 15.51 | 15.71 | 15.20 | 15.49 | 307,792 | -0.10(-0.63%) |
Apr 16, 2010 | 15.92 | 15.94 | 15.56 | 15.59 | 540,680 | -0.32(-2.03%) |
Apr 15, 2010 | 15.65 | 16.01 | 15.65 | 15.91 | 517,252 | +0.20(+1.28%) |
Apr 14, 2010 | 15.44 | 15.71 | 15.33 | 15.71 | 488,614 | +0.29(+1.86%) |
Apr 13, 2010 | 15.38 | 15.43 | 15.25 | 15.43 | 407,437 | -0.01(-0.08%) |
Apr 12, 2010 | 15.44 | 15.46 | 15.30 | 15.44 | 291,218 | +0.05(+0.32%) |
Apr 09, 2010 | 15.29 | 15.39 | 15.01 | 15.39 | 337,961 | +0.11(+0.72%) |
Apr 08, 2010 | 15.16 | 15.36 | 15.12 | 15.28 | 299,538 | +0.04(+0.24%) |
Apr 07, 2010 | 15.26 | 15.41 | 15.11 | 15.24 | 346,565 | -0.10(-0.64%) |
Apr 06, 2010 | 15.08 | 15.40 | 14.96 | 15.34 | 493,436 | +0.16(+1.05%) |
Apr 05, 2010 | 15.02 | 15.18 | 14.86 | 15.18 | 301,236 | +0.20(+1.35%) |
Apr 01, 2010 | 15.00 | 14.98 | 14.98 | 14.98 | 351,241 | +0.06(+0.41%) |
Mar 31, 2010 | 14.82 | 15.18 | 14.82 | 14.92 | 574,571 | +0.00(+0.00%) |
Mar 30, 2010 | 15.00 | 15.08 | 14.83 | 14.92 | 269,776 | -0.04(-0.29%) |
Mar 29, 2010 | 15.00 | 15.03 | 14.82 | 14.96 | 235,846 | +0.04(+0.25%) |
Mar 26, 2010 | 15.16 | 15.27 | 14.87 | 14.93 | 256,239 | -0.19(-1.25%) |
Mar 25, 2010 | 15.24 | 15.55 | 15.10 | 15.11 | 409,603 | +0.04(+0.24%) |
Mar 24, 2010 | 15.27 | 15.38 | 15.07 | 15.08 | 318,054 | -0.20(-1.28%) |
Mar 23, 2010 | 15.37 | 15.40 | 15.07 | 15.27 | 407,769 | -0.04(-0.24%) |
Mar 22, 2010 | 15.19 | 15.42 | 15.10 | 15.31 | 409,593 | +0.01(+0.04%) |
Mar 19, 2010 | 15.42 | 15.55 | 15.18 | 15.30 | 1,152,556 | -0.03(-0.20%) |
Mar 18, 2010 | 15.18 | 15.44 | 15.11 | 15.33 | 569,537 | +0.15(+0.96%) |
Mar 17, 2010 | 14.93 | 15.22 | 14.90 | 15.19 | 392,804 | +0.27(+1.84%) |
Mar 16, 2010 | 14.96 | 14.96 | 14.78 | 14.91 | 334,988 | -0.03(-0.20%) |
Mar 15, 2010 | 14.89 | 14.96 | 14.80 | 14.94 | 679,016 | +0.10(+0.70%) |
Mar 12, 2010 | 14.96 | 14.96 | 14.74 | 14.84 | 502,606 | -0.07(-0.49%) |
Mar 11, 2010 | 14.68 | 14.91 | 14.67 | 14.91 | 594,424 | +0.13(+0.91%) |
Mar 10, 2010 | 14.64 | 14.85 | 14.60 | 14.78 | 778,348 | +0.17(+1.17%) |
Mar 09, 2010 | 14.72 | 14.80 | 14.50 | 14.61 | 869,430 | -0.16(-1.08%) |
Mar 08, 2010 | 14.73 | 14.79 | 14.61 | 14.77 | 475,602 | +0.06(+0.42%) |
Mar 05, 2010 | 14.38 | 14.71 | 14.28 | 14.71 | 616,019 | +0.42(+2.91%) |
Mar 04, 2010 | 14.13 | 14.38 | 14.04 | 14.29 | 444,991 | +0.24(+1.70%) |
Mar 03, 2010 | 14.16 | 14.25 | 13.98 | 14.05 | 617,172 | -0.04(-0.30%) |
Mar 02, 2010 | 14.16 | 14.23 | 14.06 | 14.09 | 973,968 | +0.01(+0.04%) |
Mar 01, 2010 | 14.01 | 14.20 | 13.94 | 14.09 | 747,970 | +0.16(+1.18%) |
Feb 26, 2010 | 14.44 | 14.44 | 13.74 | 13.92 | 1,150,979 | -0.47(-3.27%) |
Feb 25, 2010 | 14.27 | 14.41 | 14.11 | 14.39 | 531,506 | -0.03(-0.21%) |
Feb 24, 2010 | 14.13 | 14.52 | 14.06 | 14.42 | 564,336 | +0.36(+2.58%) |
Feb 23, 2010 | 14.33 | 14.37 | 14.05 | 14.06 | 606,497 | -0.27(-1.90%) |
Feb 22, 2010 | 14.11 | 14.42 | 14.07 | 14.33 | 399,075 | +0.31(+2.24%) |
Feb 19, 2010 | 13.91 | 14.15 | 13.90 | 14.02 | 455,273 | +0.11(+0.83%) |
Feb 18, 2010 | 13.73 | 13.90 | 13.66 | 13.90 | 405,528 | +0.21(+1.55%) |
Feb 17, 2010 | 13.75 | 13.75 | 13.57 | 13.69 | 438,999 | +0.04(+0.27%) |
Feb 16, 2010 | 13.58 | 13.66 | 13.36 | 13.66 | 316,745 | +0.17(+1.26%) |
Feb 12, 2010 | 13.39 | 13.49 | 13.49 | 13.49 | 395,832 | +0.00(+0.00%) |
Feb 11, 2010 | 13.47 | 13.55 | 13.28 | 13.49 | 435,103 | +0.02(+0.18%) |
Feb 10, 2010 | 13.35 | 13.53 | 13.14 | 13.46 | 499,380 | +0.10(+0.77%) |
Feb 09, 2010 | 13.43 | 13.51 | 13.20 | 13.36 | 333,610 | +0.07(+0.55%) |
Feb 08, 2010 | 13.41 | 13.41 | 13.12 | 13.29 | 503,810 | -0.09(-0.68%) |
Feb 05, 2010 | 13.15 | 13.41 | 13.01 | 13.38 | 709,456 | +0.25(+1.94%) |
Feb 04, 2010 | 13.34 | 13.37 | 12.98 | 13.12 | 598,516 | -0.28(-2.12%) |
Feb 03, 2010 | 13.57 | 13.63 | 13.26 | 13.41 | 518,147 | -0.19(-1.42%) |
Feb 02, 2010 | 13.74 | 13.81 | 13.49 | 13.60 | 803,867 | -0.15(-1.10%) |
Feb 01, 2010 | 13.90 | 13.99 | 13.66 | 13.75 | 707,604 | -0.04(-0.26%) |
Jan 29, 2010 | 14.22 | 14.22 | 13.77 | 13.79 | 835,966 | -0.37(-2.65%) |
Jan 28, 2010 | 14.33 | 14.51 | 14.06 | 14.16 | 583,679 | -0.14(-0.97%) |
Jan 27, 2010 | 13.95 | 14.36 | 13.93 | 14.30 | 739,025 | +0.36(+2.60%) |
Jan 26, 2010 | 14.12 | 14.27 | 13.93 | 13.94 | 606,596 | -0.18(-1.24%) |
Jan 25, 2010 | 14.24 | 14.34 | 13.84 | 14.12 | 487,471 | -0.02(-0.17%) |
Jan 22, 2010 | 14.53 | 14.71 | 14.02 | 14.14 | 751,695 | -0.39(-2.66%) |
Jan 21, 2010 | 14.23 | 14.63 | 14.10 | 14.53 | 993,670 | +0.25(+1.74%) |
Jan 20, 2010 | 14.34 | 14.52 | 13.93 | 14.28 | 709,342 | -0.17(-1.17%) |
Jan 19, 2010 | 14.16 | 14.61 | 14.11 | 14.45 | 553,886 | +0.35(+2.49%) |
Jan 15, 2010 | 14.31 | 14.10 | 14.10 | 14.10 | 508,431 | -0.18(-1.27%) |
Jan 14, 2010 | 14.03 | 14.39 | 13.87 | 14.28 | 385,523 | +0.24(+1.68%) |
Jan 13, 2010 | 14.03 | 14.10 | 13.87 | 14.04 | 358,531 | +0.09(+0.65%) |
Jan 12, 2010 | 13.98 | 14.19 | 13.78 | 13.95 | 491,913 | -0.08(-0.56%) |
Jan 11, 2010 | 14.36 | 14.36 | 13.97 | 14.03 | 280,647 | -0.27(-1.86%) |
Jan 08, 2010 | 14.13 | 14.38 | 14.01 | 14.30 | 362,322 | +0.18(+1.29%) |
Jan 07, 2010 | 13.66 | 14.16 | 13.53 | 14.12 | 584,957 | +0.49(+3.60%) |
Jan 06, 2010 | 13.72 | 13.86 | 13.62 | 13.63 | 661,597 | -0.15(-1.10%) |
Jan 05, 2010 | 13.91 | 13.91 | 13.66 | 13.78 | 714,516 | -0.07(-0.52%) |
Jan 04, 2010 | 13.78 | 13.91 | 13.77 | 13.85 | 729,845 | +0.22(+1.60%) |
Dec 31, 2009 | 13.81 | 13.63 | 13.63 | 13.63 | 646,163 | -0.16(-1.14%) |
Dec 30, 2009 | 13.73 | 13.90 | 13.66 | 13.79 | 784,613 | +0.02(+0.18%) |
Dec 29, 2009 | 13.78 | 13.84 | 13.64 | 13.77 | 657,950 | -0.02(-0.18%) |
Dec 28, 2009 | 13.75 | 13.83 | 13.64 | 13.79 | 913,740 | +0.10(+0.71%) |
Dec 24, 2009 | 13.49 | 13.70 | 13.46 | 13.69 | 242,501 | +0.22(+1.62%) |
Dec 23, 2009 | 13.44 | 13.58 | 13.23 | 13.47 | 1,010,359 | +0.05(+0.36%) |
Dec 22, 2009 | 13.37 | 13.50 | 13.23 | 13.43 | 780,458 | +0.09(+0.68%) |
Dec 21, 2009 | 13.29 | 13.44 | 13.16 | 13.34 | 942,495 | +0.03(+0.23%) |
Dec 18, 2009 | 13.00 | 13.32 | 12.99 | 13.31 | 3,385,952 | +0.42(+3.29%) |
Dec 17, 2009 | 12.71 | 12.95 | 12.71 | 12.88 | 976,366 | +0.04(+0.33%) |
Dec 16, 2009 | 12.92 | 12.96 | 12.63 | 12.84 | 1,104,264 | +0.03(+0.24%) |
Dec 15, 2009 | 12.76 | 12.85 | 12.62 | 12.81 | 1,094,604 | -0.07(-0.56%) |
Dec 14, 2009 | 12.79 | 12.98 | 12.61 | 12.88 | 1,628,769 | +0.62(+5.08%) |
Dec 11, 2009 | 12.17 | 12.26 | 12.03 | 12.26 | 744,559 | +0.16(+1.30%) |
Dec 10, 2009 | 12.11 | 12.13 | 11.88 | 12.10 | 1,149,375 | +0.09(+0.76%) |
Dec 09, 2009 | 12.14 | 12.14 | 11.90 | 12.01 | 610,923 | -0.08(-0.65%) |
Dec 08, 2009 | 12.07 | 12.22 | 11.97 | 12.09 | 781,718 | -0.07(-0.55%) |
Dec 07, 2009 | 12.13 | 12.28 | 11.98 | 12.16 | 929,982 | +0.01(+0.10%) |
Dec 04, 2009 | 12.04 | 12.17 | 11.85 | 12.14 | 1,917,120 | +0.34(+2.87%) |
Dec 03, 2009 | 11.95 | 12.10 | 11.80 | 11.81 | 1,668,745 | -0.18(-1.51%) |
Dec 02, 2009 | 11.64 | 11.99 | 11.64 | 11.99 | 7,248,215 | +0.50(+4.32%) |
Dec 01, 2009 | 11.58 | 11.58 | 11.37 | 11.49 | 1,431,624 | -0.10(-0.84%) |
Nov 30, 2009 | 11.25 | 11.62 | 11.13 | 11.59 | 681,612 | +0.27(+2.41%) |
Nov 27, 2009 | 11.30 | 11.57 | 11.29 | 11.32 | 275,404 | -0.39(-3.36%) |
Nov 25, 2009 | 11.85 | 11.85 | 11.70 | 11.71 | 241,621 | -0.14(-1.17%) |
Nov 24, 2009 | 11.85 | 11.93 | 11.56 | 11.85 | 295,411 | +0.03(+0.26%) |
Nov 23, 2009 | 11.78 | 12.11 | 11.73 | 11.82 | 381,274 | +0.21(+1.82%) |
Nov 20, 2009 | 11.40 | 11.65 | 11.40 | 11.61 | 309,510 | +0.10(+0.84%) |
Nov 19, 2009 | 11.67 | 11.67 | 11.39 | 11.51 | 456,001 | -0.24(-2.01%) |
Nov 18, 2009 | 11.62 | 11.78 | 11.34 | 11.75 | 399,376 | +0.08(+0.73%) |
Nov 17, 2009 | 11.38 | 11.68 | 11.32 | 11.66 | 435,520 | +0.19(+1.69%) |
Nov 16, 2009 | 11.37 | 11.63 | 11.26 | 11.47 | 698,324 | +0.21(+1.83%) |
Nov 13, 2009 | 11.18 | 11.29 | 11.01 | 11.26 | 385,566 | +0.07(+0.59%) |
Nov 12, 2009 | 11.41 | 11.61 | 11.19 | 11.19 | 478,696 | -0.27(-2.32%) |
Nov 11, 2009 | 11.37 | 11.55 | 11.26 | 11.46 | 515,399 | +0.23(+2.05%) |
Nov 10, 2009 | 11.41 | 11.46 | 11.13 | 11.23 | 471,814 | -0.23(-2.01%) |
Nov 09, 2009 | 11.34 | 11.47 | 11.19 | 11.46 | 531,211 | +0.27(+2.43%) |
Nov 06, 2009 | 11.19 | 11.32 | 11.10 | 11.19 | 405,011 | -0.10(-0.91%) |
Nov 05, 2009 | 11.23 | 11.30 | 10.97 | 11.29 | 641,769 | +0.22(+1.97%) |
Nov 04, 2009 | 11.42 | 11.45 | 11.04 | 11.07 | 694,468 | -0.23(-2.03%) |
Nov 03, 2009 | 11.30 | 11.38 | 11.04 | 11.30 | 694,021 | -0.07(-0.64%) |
Nov 02, 2009 | 11.56 | 11.75 | 11.09 | 11.38 | 793,494 | -0.08(-0.74%) |
Oct 30, 2009 | 11.77 | 12.00 | 11.36 | 11.46 | 947,915 | -0.31(-2.62%) |
Oct 29, 2009 | 11.82 | 11.82 | 11.50 | 11.77 | 905,294 | -0.02(-0.21%) |
Oct 28, 2009 | 11.49 | 12.07 | 11.41 | 11.79 | 1,664,303 | +0.50(+4.39%) |
Oct 27, 2009 | 11.28 | 11.58 | 11.13 | 11.30 | 665,430 | +0.11(+0.97%) |
Oct 26, 2009 | 11.21 | 11.26 | 10.93 | 11.19 | 686,480 | +0.02(+0.16%) |
Oct 23, 2009 | 11.12 | 11.52 | 11.06 | 11.17 | 566,894 | -0.26(-2.27%) |
Oct 22, 2009 | 11.07 | 11.52 | 11.00 | 11.43 | 559,189 | +0.39(+3.50%) |
Oct 21, 2009 | 11.41 | 11.56 | 11.01 | 11.04 | 725,265 | -0.36(-3.18%) |
Oct 20, 2009 | 11.40 | 11.77 | 11.36 | 11.41 | 408,987 | -0.31(-2.63%) |
Oct 19, 2009 | 11.67 | 11.73 | 11.47 | 11.71 | 836,260 | +0.10(+0.89%) |
Oct 16, 2009 | 11.81 | 11.82 | 11.59 | 11.61 | 600,199 | -0.27(-2.29%) |
Oct 15, 2009 | 11.79 | 11.90 | 11.65 | 11.88 | 584,610 | -0.03(-0.25%) |
Oct 14, 2009 | 11.79 | 11.96 | 11.63 | 11.91 | 731,110 | +0.27(+2.34%) |
Oct 13, 2009 | 11.70 | 11.71 | 11.40 | 11.64 | 310,960 | -0.04(-0.31%) |
Oct 12, 2009 | 11.77 | 12.01 | 11.61 | 11.68 | 327,522 | -0.25(-2.08%) |
Oct 09, 2009 | 11.65 | 12.02 | 11.65 | 11.93 | 358,985 | +0.22(+1.86%) |
Oct 08, 2009 | 11.71 | 11.85 | 11.62 | 11.71 | 748,705 | +0.04(+0.36%) |
Oct 07, 2009 | 11.53 | 11.67 | 11.34 | 11.67 | 382,370 | +0.07(+0.57%) |
Oct 06, 2009 | 11.59 | 11.73 | 11.36 | 11.60 | 386,684 | +0.16(+1.37%) |
Oct 05, 2009 | 11.44 | 11.58 | 11.24 | 11.44 | 487,246 | +0.08(+0.74%) |
Oct 02, 2009 | 11.40 | 11.58 | 11.23 | 11.36 | 603,646 | +0.00(+0.00%) |
Oct 01, 2009 | 11.55 | 11.70 | 11.34 | 11.36 | 666,315 | -0.16(-1.42%) |
Sep 30, 2009 | 11.52 | 11.58 | 11.26 | 11.52 | 869,142 | -0.04(-0.31%) |
Sep 29, 2009 | 11.65 | 11.76 | 11.53 | 11.56 | 783,586 | -0.10(-0.88%) |
Sep 28, 2009 | 11.51 | 11.67 | 11.36 | 11.66 | 450,741 | +0.15(+1.31%) |
Sep 25, 2009 | 11.79 | 11.84 | 11.31 | 11.51 | 464,308 | -0.27(-2.31%) |
Sep 24, 2009 | 11.97 | 12.07 | 11.58 | 11.78 | 580,062 | -0.11(-0.97%) |
Sep 23, 2009 | 11.90 | 12.01 | 11.70 | 11.90 | 584,980 | +0.05(+0.46%) |
Sep 22, 2009 | 11.77 | 11.85 | 11.46 | 11.84 | 413,989 | +0.21(+1.77%) |
Sep 21, 2009 | 11.74 | 12.12 | 11.58 | 11.64 | 352,322 | -0.24(-1.99%) |
Sep 18, 2009 | 12.10 | 12.19 | 11.78 | 11.87 | 1,132,285 | -0.20(-1.65%) |
Sep 17, 2009 | 12.25 | 12.43 | 11.95 | 12.07 | 509,723 | -0.17(-1.38%) |
Sep 16, 2009 | 11.84 | 12.33 | 11.79 | 12.24 | 643,952 | +0.48(+4.06%) |
Sep 15, 2009 | 11.53 | 11.89 | 11.33 | 11.76 | 446,122 | +0.24(+2.10%) |
Sep 14, 2009 | 11.44 | 11.59 | 11.39 | 11.52 | 272,636 | +0.01(+0.05%) |
Sep 11, 2009 | 11.56 | 11.61 | 11.43 | 11.52 | 285,953 | +0.02(+0.16%) |
Sep 10, 2009 | 11.64 | 11.66 | 11.34 | 11.50 | 319,544 | -0.12(-1.04%) |
Sep 09, 2009 | 11.55 | 11.73 | 11.36 | 11.62 | 499,997 | +0.10(+0.84%) |
Sep 08, 2009 | 11.49 | 11.59 | 11.31 | 11.52 | 548,274 | +0.16(+1.38%) |
Sep 04, 2009 | 11.22 | 11.55 | 11.15 | 11.36 | 491,821 | +0.19(+1.73%) |
Sep 03, 2009 | 11.11 | 11.18 | 10.95 | 11.17 | 553,530 | +0.11(+1.04%) |
Sep 02, 2009 | 11.16 | 11.33 | 11.03 | 11.06 | 697,662 | -0.10(-0.92%) |
Sep 01, 2009 | 11.37 | 11.75 | 11.15 | 11.16 | 720,187 | -0.35(-3.05%) |
Aug 31, 2009 | 11.47 | 11.60 | 11.35 | 11.51 | 706,462 | -0.05(-0.42%) |
Aug 28, 2009 | 11.87 | 11.87 | 11.50 | 11.56 | 502,889 | -0.28(-2.35%) |
Aug 27, 2009 | 12.02 | 12.02 | 11.59 | 11.84 | 385,774 | -0.13(-1.06%) |
Aug 26, 2009 | 11.78 | 12.11 | 11.71 | 11.96 | 429,397 | +0.19(+1.64%) |
Aug 25, 2009 | 11.82 | 12.02 | 11.70 | 11.77 | 394,844 | -0.10(-0.82%) |
Aug 24, 2009 | 12.26 | 12.26 | 11.80 | 11.87 | 504,981 | -0.33(-2.68%) |
Aug 21, 2009 | 12.28 | 12.51 | 12.11 | 12.19 | 1,088,493 | +0.10(+0.85%) |
Aug 20, 2009 | 12.04 | 12.14 | 11.92 | 12.09 | 355,450 | +0.03(+0.25%) |
Aug 19, 2009 | 11.87 | 12.15 | 11.82 | 12.06 | 235,627 | +0.08(+0.71%) |
Aug 18, 2009 | 12.04 | 12.16 | 11.91 | 11.98 | 321,292 | -0.01(-0.10%) |
Aug 17, 2009 | 12.16 | 12.22 | 11.80 | 11.99 | 421,127 | -0.31(-2.51%) |
Aug 14, 2009 | 12.72 | 12.82 | 12.19 | 12.30 | 648,909 | -0.51(-4.01%) |
Aug 13, 2009 | 12.83 | 12.92 | 12.41 | 12.81 | 474,380 | +0.10(+0.76%) |
Aug 12, 2009 | 12.65 | 12.91 | 12.52 | 12.71 | 583,324 | +0.04(+0.33%) |
Aug 11, 2009 | 13.09 | 13.09 | 12.34 | 12.67 | 710,559 | -0.46(-3.50%) |
Aug 10, 2009 | 12.84 | 13.31 | 12.73 | 13.13 | 578,220 | +0.27(+2.07%) |
Aug 07, 2009 | 12.70 | 13.17 | 12.48 | 12.86 | 886,404 | +0.25(+2.01%) |
Aug 06, 2009 | 12.87 | 12.88 | 12.37 | 12.61 | 788,330 | -0.15(-1.14%) |
Aug 05, 2009 | 12.68 | 12.83 | 12.58 | 12.76 | 987,523 | +0.08(+0.62%) |
Aug 04, 2009 | 12.24 | 12.69 | 12.17 | 12.68 | 633,512 | +0.33(+2.64%) |
Aug 03, 2009 | 12.10 | 12.36 | 11.94 | 12.35 | 646,383 | +0.31(+2.61%) |
Jul 31, 2009 | 11.70 | 12.16 | 11.70 | 12.04 | 811,984 | +0.23(+1.95%) |
Jul 30, 2009 | 11.85 | 12.10 | 11.50 | 11.81 | 1,118,058 | -0.03(-0.26%) |
Jul 29, 2009 | 11.25 | 11.85 | 11.20 | 11.84 | 826,419 | +0.14(+1.19%) |
Jul 28, 2009 | 11.30 | 11.70 | 11.08 | 11.70 | 1,110,575 | +0.33(+2.87%) |
Jul 27, 2009 | 10.98 | 11.39 | 10.98 | 11.37 | 567,361 | +0.33(+3.01%) |
Jul 24, 2009 | 10.87 | 11.11 | 10.79 | 11.04 | 550,794 | -0.01(-0.06%) |
Jul 23, 2009 | 10.58 | 11.08 | 10.53 | 11.04 | 1,073,783 | +0.40(+3.75%) |
Jul 22, 2009 | 10.52 | 10.77 | 10.48 | 10.64 | 842,416 | +0.05(+0.46%) |
Jul 21, 2009 | 11.30 | 11.40 | 10.51 | 10.60 | 858,593 | -0.62(-5.50%) |
Jul 20, 2009 | 11.26 | 11.40 | 11.05 | 11.21 | 524,944 | +0.04(+0.38%) |
Jul 17, 2009 | 11.61 | 11.73 | 11.00 | 11.17 | 788,466 | -0.40(-3.45%) |
Jul 16, 2009 | 11.63 | 11.73 | 11.29 | 11.57 | 550,480 | -0.06(-0.52%) |
Jul 15, 2009 | 11.47 | 11.66 | 11.30 | 11.63 | 589,215 | +0.24(+2.12%) |
Jul 14, 2009 | 11.52 | 11.67 | 11.32 | 11.39 | 446,269 | -0.10(-0.89%) |
Jul 13, 2009 | 11.19 | 11.50 | 11.01 | 11.49 | 595,999 | +0.52(+4.74%) |
Jul 10, 2009 | 11.04 | 11.15 | 10.84 | 10.97 | 545,630 | -0.12(-1.09%) |
Jul 09, 2009 | 11.20 | 11.36 | 11.07 | 11.09 | 695,759 | -0.02(-0.22%) |
Jul 08, 2009 | 11.33 | 11.57 | 10.95 | 11.12 | 816,483 | -0.16(-1.40%) |
Jul 07, 2009 | 11.16 | 11.56 | 11.04 | 11.27 | 767,166 | +0.10(+0.92%) |
Jul 06, 2009 | 11.29 | 11.29 | 10.90 | 11.17 | 884,453 | -0.10(-0.91%) |
Jul 02, 2009 | 11.78 | 11.78 | 11.23 | 11.27 | 870,838 | -0.45(-3.87%) |
Jul 01, 2009 | 11.92 | 12.08 | 11.70 | 11.73 | 721,850 | +0.04(+0.36%) |
Jun 30, 2009 | 11.94 | 12.01 | 11.56 | 11.68 | 798,690 | -0.36(-2.96%) |
Jun 29, 2009 | 12.14 | 12.17 | 11.58 | 12.04 | 649,789 | -0.15(-1.24%) |
Jun 26, 2009 | 11.89 | 12.19 | 11.74 | 12.19 | 2,885,675 | +0.23(+1.92%) |
Jun 25, 2009 | 11.80 | 12.04 | 11.55 | 11.96 | 950,369 | +0.36(+3.13%) |
Jun 24, 2009 | 11.83 | 11.94 | 11.53 | 11.60 | 890,083 | -0.16(-1.39%) |
Jun 23, 2009 | 11.84 | 12.04 | 11.65 | 11.76 | 831,567 | +0.00(+0.00%) |
Jun 22, 2009 | 12.22 | 12.25 | 11.76 | 11.76 | 743,791 | -0.55(-4.47%) |
Jun 19, 2009 | 12.18 | 12.46 | 12.07 | 12.31 | 1,460,889 | +0.34(+2.83%) |
Jun 18, 2009 | 11.71 | 12.07 | 11.66 | 11.98 | 457,906 | +0.30(+2.54%) |
Jun 17, 2009 | 11.85 | 12.08 | 11.36 | 11.68 | 667,075 | -0.16(-1.38%) |
Jun 16, 2009 | 12.00 | 12.08 | 11.76 | 11.84 | 591,336 | -0.01(-0.10%) |
Jun 15, 2009 | 11.81 | 11.90 | 11.47 | 11.85 | 795,108 | -0.07(-0.56%) |
Jun 12, 2009 | 11.88 | 12.05 | 11.64 | 11.92 | 343,197 | -0.01(-0.05%) |
Jun 11, 2009 | 11.77 | 12.24 | 11.67 | 11.93 | 454,506 | +0.24(+2.07%) |
Jun 10, 2009 | 12.07 | 12.07 | 11.50 | 11.68 | 487,567 | -0.19(-1.63%) |
Jun 09, 2009 | 11.73 | 11.97 | 11.55 | 11.88 | 439,159 | +0.11(+0.93%) |
Jun 08, 2009 | 11.73 | 11.88 | 11.52 | 11.77 | 345,151 | +0.14(+1.20%) |
Jun 05, 2009 | 12.16 | 12.26 | 11.49 | 11.63 | 683,625 | -0.47(-3.85%) |
Jun 04, 2009 | 11.97 | 12.10 | 11.84 | 12.10 | 817,350 | +0.19(+1.57%) |
Jun 03, 2009 | 11.81 | 12.01 | 11.71 | 11.91 | 496,117 | +0.01(+0.05%) |
Jun 02, 2009 | 11.89 | 12.10 | 11.77 | 11.90 | 936,620 | -0.04(-0.35%) |