Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.58 | 12.71 | 12.45 | 12.58 | 189,750 | -0.20(-1.57%) |
May 27, 2010 | 12.63 | 12.81 | 12.45 | 12.78 | 230,913 | +0.46(+3.75%) |
May 26, 2010 | 12.32 | 12.84 | 12.28 | 12.32 | 812 | -0.25(-1.96%) |
May 25, 2010 | 12.43 | 12.59 | 12.15 | 12.56 | 110,726 | -0.18(-1.45%) |
May 24, 2010 | 13.22 | 13.22 | 12.73 | 12.75 | 168,156 | -0.52(-3.89%) |
May 21, 2010 | 12.88 | 13.27 | 12.68 | 13.26 | 487,234 | +0.16(+1.23%) |
May 20, 2010 | 13.08 | 13.50 | 12.95 | 13.10 | 333,476 | -0.55(-4.06%) |
May 19, 2010 | 14.05 | 14.12 | 13.60 | 13.65 | 256,461 | -0.42(-2.95%) |
May 18, 2010 | 14.44 | 14.51 | 13.79 | 14.07 | 516,713 | -0.33(-2.30%) |
May 17, 2010 | 14.21 | 14.81 | 14.16 | 14.40 | 3,938,084 | +0.29(+2.07%) |
May 14, 2010 | 14.11 | 14.43 | 13.99 | 14.11 | 231,695 | -0.26(-1.82%) |
May 13, 2010 | 14.62 | 15.35 | 14.32 | 14.37 | 760,799 | +0.55(+3.95%) |
May 12, 2010 | 13.12 | 13.85 | 13.08 | 13.82 | 252,743 | +0.77(+5.89%) |
May 11, 2010 | 13.08 | 13.42 | 13.02 | 13.05 | 279,475 | -0.20(-1.51%) |
May 10, 2010 | 13.46 | 13.46 | 13.15 | 13.25 | 370,362 | +0.52(+4.05%) |
May 07, 2010 | 13.68 | 13.88 | 12.58 | 12.74 | 695,640 | -0.29(-2.24%) |
May 06, 2010 | 13.58 | 13.63 | 12.59 | 13.03 | 291,424 | -0.63(-4.62%) |
May 05, 2010 | 13.87 | 14.05 | 13.61 | 13.66 | 298,798 | -0.36(-2.58%) |
May 04, 2010 | 14.13 | 14.37 | 13.85 | 14.02 | 307,505 | -0.32(-2.25%) |
May 03, 2010 | 13.70 | 14.39 | 13.65 | 14.35 | 324,318 | +0.68(+5.01%) |
Apr 30, 2010 | 13.92 | 13.98 | 13.59 | 13.66 | 156,227 | -0.30(-2.15%) |
Apr 29, 2010 | 13.93 | 13.98 | 13.76 | 13.96 | 110,740 | +0.12(+0.83%) |
Apr 28, 2010 | 13.71 | 13.90 | 13.65 | 13.85 | 106,887 | +0.19(+1.41%) |
Apr 27, 2010 | 13.70 | 13.75 | 13.30 | 13.65 | 284,133 | -0.12(-0.89%) |
Apr 26, 2010 | 13.74 | 13.88 | 13.73 | 13.78 | 121,451 | +0.05(+0.39%) |
Apr 23, 2010 | 13.23 | 13.77 | 13.23 | 13.72 | 180,339 | +0.46(+3.48%) |
Apr 22, 2010 | 13.23 | 13.32 | 12.98 | 13.26 | 270,878 | -0.05(-0.40%) |
Apr 21, 2010 | 13.05 | 13.38 | 12.92 | 13.32 | 146,542 | +0.24(+1.82%) |
Apr 20, 2010 | 12.35 | 13.08 | 12.26 | 13.08 | 145,277 | +0.84(+6.85%) |
Apr 19, 2010 | 12.48 | 12.56 | 12.21 | 12.24 | 185,880 | -0.26(-2.09%) |
Apr 16, 2010 | 12.44 | 12.56 | 12.38 | 12.50 | 156,711 | +0.09(+0.74%) |
Apr 15, 2010 | 12.18 | 12.43 | 12.16 | 12.41 | 85,140 | +0.18(+1.45%) |
Apr 14, 2010 | 12.22 | 12.31 | 12.13 | 12.23 | 63,129 | +0.08(+0.70%) |
Apr 13, 2010 | 12.31 | 12.38 | 12.12 | 12.15 | 89,130 | -0.18(-1.44%) |
Apr 12, 2010 | 12.20 | 12.33 | 12.10 | 12.32 | 119,238 | +0.16(+1.33%) |
Apr 09, 2010 | 12.15 | 12.23 | 12.09 | 12.16 | 89,571 | +0.04(+0.32%) |
Apr 08, 2010 | 12.08 | 12.17 | 11.94 | 12.12 | 133,711 | -0.03(-0.25%) |
Apr 07, 2010 | 12.02 | 12.23 | 11.80 | 12.15 | 119,208 | +0.05(+0.44%) |
Apr 06, 2010 | 12.08 | 12.17 | 11.98 | 12.10 | 71,388 | -0.02(-0.13%) |
Apr 05, 2010 | 11.93 | 12.17 | 11.85 | 12.12 | 133,576 | +0.30(+2.54%) |
Apr 01, 2010 | 11.86 | 11.82 | 11.82 | 11.82 | 187,590 | +0.09(+0.79%) |
Mar 31, 2010 | 11.88 | 12.21 | 11.70 | 11.72 | 179,179 | -0.17(-1.42%) |
Mar 30, 2010 | 11.83 | 12.02 | 11.78 | 11.89 | 125,681 | +0.02(+0.13%) |
Mar 29, 2010 | 11.99 | 12.07 | 11.82 | 11.88 | 89,134 | -0.05(-0.39%) |
Mar 26, 2010 | 11.84 | 11.98 | 11.65 | 11.92 | 167,403 | +0.08(+0.71%) |
Mar 25, 2010 | 12.05 | 12.15 | 11.81 | 11.84 | 144,718 | -0.13(-1.09%) |
Mar 24, 2010 | 11.81 | 12.08 | 11.81 | 11.97 | 156,605 | +0.12(+0.97%) |
Mar 23, 2010 | 11.58 | 11.87 | 11.51 | 11.85 | 154,072 | +0.24(+2.05%) |
Mar 22, 2010 | 11.53 | 11.69 | 11.52 | 11.62 | 127,860 | +0.00(+0.00%) |
Mar 19, 2010 | 11.69 | 11.94 | 11.51 | 11.62 | 156,830 | +0.01(+0.07%) |
Mar 18, 2010 | 11.82 | 11.82 | 11.55 | 11.61 | 125,260 | -0.21(-1.76%) |
Mar 17, 2010 | 11.44 | 11.87 | 11.33 | 11.82 | 209,261 | +0.45(+4.00%) |
Mar 16, 2010 | 11.17 | 11.40 | 11.12 | 11.36 | 196,302 | +0.25(+2.21%) |
Mar 15, 2010 | 11.04 | 11.14 | 11.04 | 11.12 | 113,696 | +0.06(+0.56%) |
Mar 12, 2010 | 11.14 | 11.15 | 10.86 | 11.05 | 114,377 | -0.02(-0.14%) |
Mar 11, 2010 | 10.85 | 11.12 | 10.79 | 11.07 | 111,529 | +0.12(+1.05%) |
Mar 10, 2010 | 10.90 | 11.16 | 10.81 | 10.95 | 168,746 | -0.02(-0.14%) |
Mar 09, 2010 | 11.06 | 11.23 | 10.77 | 10.97 | 396,466 | -0.63(-5.44%) |
Mar 08, 2010 | 11.86 | 11.88 | 11.54 | 11.60 | 165,198 | -0.23(-1.95%) |
Mar 05, 2010 | 11.48 | 11.87 | 11.45 | 11.83 | 168,052 | +0.38(+3.29%) |
Mar 04, 2010 | 11.32 | 11.57 | 11.32 | 11.45 | 83,456 | +0.14(+1.22%) |
Mar 03, 2010 | 11.24 | 11.52 | 11.22 | 11.32 | 106,532 | +0.14(+1.24%) |
Mar 02, 2010 | 11.00 | 11.41 | 10.96 | 11.18 | 133,822 | +0.25(+2.25%) |
Mar 01, 2010 | 10.95 | 11.07 | 10.85 | 10.93 | 139,250 | +0.00(+0.00%) |
Feb 26, 2010 | 11.02 | 11.11 | 10.79 | 10.93 | 59,208 | -0.06(-0.56%) |
Feb 25, 2010 | 10.61 | 11.02 | 10.46 | 10.99 | 136,139 | +0.23(+2.14%) |
Feb 24, 2010 | 10.77 | 11.06 | 10.69 | 10.76 | 80,073 | -0.02(-0.14%) |
Feb 23, 2010 | 10.98 | 11.07 | 10.65 | 10.78 | 103,509 | -0.18(-1.68%) |
Feb 22, 2010 | 11.03 | 11.24 | 10.91 | 10.96 | 64,704 | -0.07(-0.63%) |
Feb 19, 2010 | 11.04 | 11.15 | 10.88 | 11.03 | 92,755 | -0.08(-0.76%) |
Feb 18, 2010 | 11.24 | 11.38 | 11.00 | 11.12 | 82,102 | -0.10(-0.89%) |
Feb 17, 2010 | 10.85 | 11.23 | 10.85 | 11.22 | 143,235 | +0.42(+3.92%) |
Feb 16, 2010 | 10.18 | 10.88 | 10.18 | 10.79 | 167,991 | +0.66(+6.53%) |
Feb 12, 2010 | 10.10 | 10.13 | 10.13 | 10.13 | 103,610 | -0.08(-0.83%) |
Feb 11, 2010 | 10.10 | 10.22 | 10.03 | 10.22 | 97,199 | +0.14(+1.37%) |
Feb 10, 2010 | 10.05 | 10.15 | 10.00 | 10.08 | 72,017 | +0.10(+1.00%) |
Feb 09, 2010 | 10.12 | 10.18 | 9.931 | 9.977 | 81,118 | -0.02(-0.23%) |
Feb 08, 2010 | 10.10 | 10.18 | 9.915 | 10.00 | 136,129 | -0.07(-0.69%) |
Feb 05, 2010 | 10.15 | 10.19 | 9.700 | 10.07 | 95,509 | -0.14(-1.36%) |
Feb 04, 2010 | 10.45 | 10.45 | 10.05 | 10.21 | 99,321 | -0.34(-3.21%) |
Feb 03, 2010 | 10.52 | 10.71 | 10.35 | 10.55 | 52,143 | -0.02(-0.22%) |
Feb 02, 2010 | 10.53 | 10.69 | 10.33 | 10.57 | 119,399 | +0.05(+0.51%) |
Feb 01, 2010 | 10.14 | 10.58 | 10.00 | 10.52 | 127,917 | +0.40(+3.95%) |
Jan 29, 2010 | 10.39 | 10.54 | 10.06 | 10.12 | 141,382 | -0.25(-2.45%) |
Jan 28, 2010 | 10.62 | 10.82 | 10.35 | 10.37 | 65,869 | -0.26(-2.46%) |
Jan 27, 2010 | 10.54 | 10.72 | 10.42 | 10.63 | 101,600 | +0.02(+0.15%) |
Jan 26, 2010 | 10.78 | 10.86 | 10.61 | 10.62 | 48,231 | -0.24(-2.20%) |
Jan 25, 2010 | 10.71 | 10.92 | 10.71 | 10.85 | 65,461 | +0.17(+1.58%) |
Jan 22, 2010 | 10.89 | 10.99 | 10.67 | 10.68 | 96,387 | -0.25(-2.25%) |
Jan 21, 2010 | 11.39 | 11.47 | 10.92 | 10.93 | 162,415 | -0.48(-4.25%) |
Jan 20, 2010 | 11.72 | 11.72 | 11.11 | 11.42 | 125,398 | -0.45(-3.76%) |
Jan 19, 2010 | 11.41 | 11.96 | 11.35 | 11.86 | 150,390 | +0.44(+3.84%) |
Jan 15, 2010 | 11.52 | 11.42 | 11.42 | 11.42 | 122,850 | -0.04(-0.34%) |
Jan 14, 2010 | 11.54 | 11.56 | 11.36 | 11.46 | 57,011 | -0.08(-0.73%) |
Jan 13, 2010 | 11.28 | 11.62 | 11.28 | 11.55 | 80,290 | +0.26(+2.32%) |
Jan 12, 2010 | 11.44 | 11.55 | 11.22 | 11.28 | 117,237 | -0.25(-2.20%) |
Jan 11, 2010 | 11.72 | 11.85 | 11.50 | 11.54 | 151,381 | -0.09(-0.79%) |
Jan 08, 2010 | 11.98 | 11.98 | 11.37 | 11.63 | 264,017 | -0.35(-2.89%) |
Jan 07, 2010 | 12.13 | 12.30 | 11.95 | 11.98 | 121,711 | -0.10(-0.83%) |
Jan 06, 2010 | 11.60 | 12.18 | 11.51 | 12.08 | 235,955 | +0.50(+4.32%) |
Jan 05, 2010 | 10.82 | 11.80 | 10.80 | 11.58 | 423,963 | +0.72(+6.59%) |
Jan 04, 2010 | 11.00 | 11.15 | 10.70 | 10.86 | 174,232 | +0.02(+0.14%) |
Dec 31, 2009 | 10.94 | 10.85 | 10.85 | 10.85 | 79,690 | -0.12(-1.12%) |
Dec 30, 2009 | 10.93 | 11.08 | 10.79 | 10.97 | 157,926 | -0.03(-0.28%) |
Dec 29, 2009 | 10.96 | 11.04 | 10.85 | 11.00 | 76,165 | +0.05(+0.42%) |
Dec 28, 2009 | 10.83 | 10.95 | 10.74 | 10.95 | 74,344 | +0.13(+1.21%) |
Dec 24, 2009 | 10.68 | 10.86 | 10.68 | 10.82 | 51,805 | +0.13(+1.22%) |
Dec 23, 2009 | 10.52 | 10.72 | 10.52 | 10.69 | 105,909 | +0.11(+1.02%) |
Dec 22, 2009 | 10.58 | 10.69 | 10.47 | 10.58 | 148,879 | +0.01(+0.07%) |
Dec 21, 2009 | 10.78 | 10.92 | 10.46 | 10.58 | 155,166 | -0.14(-1.29%) |
Dec 18, 2009 | 10.70 | 10.85 | 10.55 | 10.72 | 219,646 | +0.11(+1.02%) |
Dec 17, 2009 | 10.75 | 10.82 | 10.47 | 10.61 | 222,686 | -0.21(-1.92%) |
Dec 16, 2009 | 10.81 | 10.96 | 10.62 | 10.82 | 361,717 | +0.12(+1.15%) |
Dec 15, 2009 | 10.22 | 10.85 | 10.19 | 10.69 | 342,416 | +0.42(+4.04%) |
Dec 14, 2009 | 10.22 | 10.31 | 10.20 | 10.28 | 100,769 | +0.06(+0.60%) |
Dec 11, 2009 | 10.06 | 10.31 | 9.954 | 10.22 | 197,778 | +0.18(+1.76%) |
Dec 10, 2009 | 9.946 | 10.08 | 9.854 | 10.04 | 163,684 | +0.07(+0.69%) |
Dec 09, 2009 | 9.862 | 9.973 | 9.638 | 9.969 | 89,724 | +0.15(+1.49%) |
Dec 08, 2009 | 9.985 | 9.985 | 9.631 | 9.823 | 131,527 | -0.24(-2.37%) |
Dec 07, 2009 | 9.838 | 10.13 | 9.792 | 10.06 | 110,315 | +0.18(+1.79%) |
Dec 04, 2009 | 9.862 | 10.00 | 9.708 | 9.885 | 208,365 | +0.24(+2.47%) |
Dec 03, 2009 | 10.12 | 10.18 | 9.585 | 9.646 | 163,785 | -0.37(-3.69%) |
Dec 02, 2009 | 9.585 | 10.09 | 9.515 | 10.02 | 412,142 | +0.47(+4.92%) |
Dec 01, 2009 | 9.508 | 9.754 | 9.431 | 9.546 | 565,401 | +0.15(+1.55%) |
Nov 30, 2009 | 9.423 | 9.423 | 8.931 | 9.400 | 360,005 | -0.07(-0.73%) |
Nov 27, 2009 | 9.331 | 9.531 | 9.277 | 9.469 | 84,303 | -0.18(-1.91%) |
Nov 25, 2009 | 9.477 | 9.677 | 9.346 | 9.654 | 291,718 | +0.14(+1.46%) |
Nov 24, 2009 | 9.585 | 9.631 | 9.423 | 9.515 | 263,087 | -0.02(-0.24%) |
Nov 23, 2009 | 9.192 | 9.708 | 9.192 | 9.538 | 290,045 | +0.42(+4.64%) |
Nov 20, 2009 | 8.900 | 9.154 | 8.885 | 9.115 | 204,272 | +0.10(+1.11%) |
Nov 19, 2009 | 9.038 | 9.123 | 8.800 | 9.015 | 279,254 | -0.12(-1.35%) |
Nov 18, 2009 | 8.746 | 9.138 | 8.615 | 9.138 | 210,250 | +0.32(+3.66%) |
Nov 17, 2009 | 8.762 | 8.921 | 8.746 | 8.815 | 109,796 | -0.03(-0.35%) |
Nov 16, 2009 | 8.569 | 8.862 | 8.538 | 8.846 | 315,149 | +0.40(+4.74%) |
Nov 13, 2009 | 8.262 | 8.469 | 8.169 | 8.446 | 149,267 | +0.13(+1.57%) |
Nov 12, 2009 | 8.562 | 8.615 | 8.254 | 8.315 | 166,024 | -0.25(-2.88%) |
Nov 11, 2009 | 8.523 | 8.915 | 8.485 | 8.562 | 148,008 | -0.12(-1.33%) |
Nov 10, 2009 | 8.715 | 8.815 | 8.369 | 8.677 | 200,046 | -0.17(-1.91%) |
Nov 09, 2009 | 8.977 | 8.985 | 8.562 | 8.846 | 535,837 | +0.03(+0.35%) |
Nov 06, 2009 | 9.515 | 9.677 | 8.577 | 8.815 | 556,392 | -0.92(-9.48%) |
Nov 05, 2009 | 9.277 | 9.954 | 9.231 | 9.738 | 236,064 | +0.52(+5.59%) |
Nov 04, 2009 | 9.223 | 9.500 | 9.169 | 9.223 | 186,053 | -0.27(-2.84%) |
Nov 03, 2009 | 9.392 | 9.562 | 9.323 | 9.492 | 107,914 | +0.00(+0.00%) |
Nov 02, 2009 | 9.569 | 9.731 | 9.354 | 9.492 | 180,254 | -0.05(-0.48%) |
Oct 30, 2009 | 9.762 | 9.769 | 9.346 | 9.538 | 170,575 | -0.26(-2.67%) |
Oct 29, 2009 | 9.562 | 9.900 | 9.523 | 9.800 | 120,900 | +0.32(+3.33%) |
Oct 28, 2009 | 9.862 | 10.00 | 9.485 | 9.485 | 126,114 | -0.38(-3.82%) |
Oct 27, 2009 | 10.16 | 10.25 | 9.831 | 9.862 | 159,740 | -0.30(-2.95%) |
Oct 26, 2009 | 10.68 | 10.82 | 10.15 | 10.16 | 141,358 | -0.52(-4.90%) |
Oct 23, 2009 | 10.78 | 10.85 | 10.65 | 10.68 | 209,153 | -0.08(-0.71%) |
Oct 22, 2009 | 10.52 | 10.85 | 10.48 | 10.76 | 143,695 | +0.25(+2.34%) |
Oct 21, 2009 | 10.54 | 10.93 | 10.50 | 10.52 | 159,675 | -0.08(-0.73%) |
Oct 20, 2009 | 10.59 | 10.65 | 10.54 | 10.59 | 249,155 | -0.25(-2.34%) |
Oct 19, 2009 | 10.95 | 10.95 | 10.49 | 10.85 | 179,045 | +0.15(+1.37%) |
Oct 16, 2009 | 10.90 | 10.98 | 10.65 | 10.70 | 91,707 | -0.25(-2.32%) |
Oct 15, 2009 | 10.80 | 11.01 | 10.67 | 10.95 | 168,187 | +0.17(+1.57%) |
Oct 14, 2009 | 10.81 | 10.87 | 10.62 | 10.78 | 279,143 | +0.00(+0.00%) |
Oct 13, 2009 | 10.69 | 10.88 | 10.62 | 10.78 | 192,103 | +0.13(+1.23%) |
Oct 12, 2009 | 10.77 | 10.80 | 10.58 | 10.65 | 250,012 | +0.11(+1.02%) |
Oct 09, 2009 | 10.67 | 10.67 | 9.977 | 10.55 | 474,753 | -0.12(-1.08%) |
Oct 08, 2009 | 11.58 | 11.58 | 10.54 | 10.66 | 611,191 | -0.92(-7.91%) |
Oct 07, 2009 | 11.43 | 11.65 | 11.32 | 11.58 | 73,162 | +0.15(+1.35%) |
Oct 06, 2009 | 11.32 | 11.79 | 11.23 | 11.42 | 222,406 | +0.15(+1.30%) |
Oct 05, 2009 | 11.43 | 11.48 | 11.00 | 11.28 | 258,178 | -0.02(-0.20%) |
Oct 02, 2009 | 11.46 | 11.59 | 11.27 | 11.30 | 116,803 | -0.25(-2.20%) |
Oct 01, 2009 | 11.95 | 12.08 | 11.55 | 11.55 | 185,779 | -0.42(-3.53%) |
Sep 30, 2009 | 11.61 | 12.22 | 11.46 | 11.98 | 176,048 | +0.23(+1.96%) |
Sep 29, 2009 | 11.88 | 11.92 | 11.65 | 11.75 | 178,157 | -0.09(-0.78%) |
Sep 28, 2009 | 12.07 | 12.14 | 11.82 | 11.84 | 131,378 | -0.14(-1.16%) |
Sep 25, 2009 | 11.74 | 12.27 | 11.42 | 11.98 | 224,876 | +0.18(+1.50%) |
Sep 24, 2009 | 12.18 | 12.31 | 11.55 | 11.80 | 125,955 | -0.36(-2.97%) |
Sep 23, 2009 | 12.15 | 12.50 | 12.14 | 12.16 | 134,594 | -0.22(-1.74%) |
Sep 22, 2009 | 12.16 | 12.46 | 12.16 | 12.38 | 109,886 | +0.09(+0.75%) |
Sep 21, 2009 | 12.37 | 12.61 | 12.23 | 12.28 | 58,646 | -0.24(-1.90%) |
Sep 18, 2009 | 12.31 | 12.60 | 12.15 | 12.52 | 153,029 | +0.26(+2.13%) |
Sep 17, 2009 | 12.10 | 12.47 | 12.10 | 12.26 | 129,012 | -0.02(-0.19%) |
Sep 16, 2009 | 12.37 | 12.37 | 11.90 | 12.28 | 121,353 | -0.02(-0.13%) |
Sep 15, 2009 | 12.30 | 12.42 | 12.19 | 12.30 | 73,490 | +0.01(+0.06%) |
Sep 14, 2009 | 12.28 | 12.33 | 12.19 | 12.29 | 72,787 | -0.07(-0.56%) |
Sep 11, 2009 | 12.28 | 12.77 | 12.19 | 12.36 | 124,057 | +0.13(+1.07%) |
Sep 10, 2009 | 12.27 | 12.28 | 11.94 | 12.23 | 136,037 | -0.04(-0.31%) |
Sep 09, 2009 | 12.01 | 12.32 | 11.91 | 12.27 | 200,198 | +0.29(+2.44%) |
Sep 08, 2009 | 12.06 | 12.19 | 11.88 | 11.98 | 137,837 | +0.00(+0.00%) |
Sep 04, 2009 | 12.14 | 12.17 | 11.73 | 11.98 | 158,394 | -0.22(-1.83%) |
Sep 03, 2009 | 11.98 | 12.26 | 11.76 | 12.20 | 208,536 | +0.27(+2.26%) |
Sep 02, 2009 | 11.68 | 12.15 | 11.68 | 11.93 | 250,081 | +0.16(+1.37%) |
Sep 01, 2009 | 11.95 | 12.42 | 11.68 | 11.77 | 167,147 | -0.11(-0.93%) |
Aug 31, 2009 | 12.02 | 12.12 | 11.68 | 11.88 | 111,198 | -0.30(-2.45%) |
Aug 28, 2009 | 12.57 | 12.57 | 12.14 | 12.18 | 89,329 | -0.24(-1.92%) |
Aug 27, 2009 | 12.50 | 12.50 | 12.14 | 12.42 | 87,531 | -0.10(-0.80%) |
Aug 26, 2009 | 12.54 | 12.62 | 12.20 | 12.52 | 153,641 | +0.00(+0.00%) |
Aug 25, 2009 | 12.18 | 12.88 | 12.18 | 12.52 | 82,648 | -0.09(-0.73%) |
Aug 24, 2009 | 12.68 | 13.18 | 12.45 | 12.61 | 102,629 | -0.02(-0.12%) |
Aug 21, 2009 | 12.32 | 12.76 | 12.32 | 12.62 | 151,715 | +0.33(+2.69%) |
Aug 20, 2009 | 12.08 | 12.38 | 11.96 | 12.29 | 160,806 | +0.22(+1.78%) |
Aug 19, 2009 | 12.09 | 12.17 | 11.85 | 12.08 | 178,020 | -0.22(-1.81%) |
Aug 18, 2009 | 12.20 | 12.42 | 12.12 | 12.30 | 92,019 | +0.48(+4.07%) |
Aug 17, 2009 | 12.05 | 12.13 | 11.57 | 11.82 | 131,238 | -0.63(-5.10%) |
Aug 14, 2009 | 12.74 | 12.78 | 12.38 | 12.45 | 180,882 | -0.29(-2.29%) |
Aug 13, 2009 | 12.34 | 12.88 | 12.27 | 12.75 | 324,603 | +0.47(+3.82%) |
Aug 12, 2009 | 12.08 | 12.46 | 12.08 | 12.28 | 200,518 | +0.24(+1.98%) |
Aug 11, 2009 | 11.96 | 12.12 | 11.85 | 12.04 | 196,669 | -0.02(-0.13%) |
Aug 10, 2009 | 11.67 | 12.08 | 11.54 | 12.05 | 187,630 | +0.27(+2.28%) |
Aug 07, 2009 | 12.52 | 12.69 | 11.50 | 11.78 | 516,929 | -1.56(-11.70%) |
Aug 06, 2009 | 13.59 | 13.78 | 13.15 | 13.35 | 121,050 | -0.14(-1.03%) |
Aug 05, 2009 | 13.75 | 13.77 | 13.38 | 13.48 | 321,993 | -0.30(-2.18%) |
Aug 04, 2009 | 13.68 | 13.88 | 13.68 | 13.78 | 110,342 | -0.02(-0.11%) |
Aug 03, 2009 | 13.35 | 13.92 | 13.35 | 13.80 | 153,804 | +0.14(+1.01%) |
Jul 31, 2009 | 13.75 | 13.86 | 13.66 | 13.66 | 229,175 | -0.12(-0.84%) |
Jul 30, 2009 | 13.80 | 13.95 | 13.67 | 13.78 | 195,613 | +0.02(+0.17%) |
Jul 29, 2009 | 13.92 | 14.05 | 13.69 | 13.75 | 101,333 | -0.25(-1.76%) |
Jul 28, 2009 | 13.85 | 14.08 | 13.70 | 14.00 | 135,978 | +0.00(+0.00%) |
Jul 27, 2009 | 13.85 | 14.00 | 13.69 | 14.00 | 66,742 | +0.12(+0.83%) |
Jul 24, 2009 | 13.47 | 13.92 | 13.39 | 13.88 | 559 | -0.06(-0.44%) |
Jul 23, 2009 | 13.54 | 14.04 | 13.50 | 13.95 | 182,492 | +0.37(+2.72%) |
Jul 22, 2009 | 13.40 | 13.76 | 13.18 | 13.58 | 161,336 | +0.15(+1.15%) |
Jul 21, 2009 | 13.22 | 13.52 | 13.16 | 13.42 | 151,054 | +0.27(+2.05%) |
Jul 20, 2009 | 13.18 | 13.44 | 13.02 | 13.15 | 123,666 | +0.02(+0.12%) |
Jul 17, 2009 | 12.69 | 13.41 | 12.68 | 13.14 | 182,639 | +0.42(+3.26%) |
Jul 16, 2009 | 12.38 | 12.77 | 12.35 | 12.72 | 227,277 | +0.24(+1.91%) |
Jul 15, 2009 | 12.65 | 12.72 | 12.27 | 12.48 | 329,312 | +0.03(+0.25%) |
Jul 14, 2009 | 12.25 | 12.50 | 12.23 | 12.45 | 141,648 | +0.14(+1.12%) |
Jul 13, 2009 | 12.00 | 12.33 | 11.91 | 12.32 | 178,682 | +0.09(+0.76%) |
Jul 10, 2009 | 12.13 | 12.83 | 11.80 | 12.22 | 186,317 | +0.06(+0.51%) |
Jul 09, 2009 | 11.99 | 12.38 | 11.79 | 12.16 | 114,704 | +0.28(+2.40%) |
Jul 08, 2009 | 12.05 | 12.38 | 11.73 | 11.88 | 239,721 | -0.24(-1.97%) |
Jul 07, 2009 | 12.32 | 12.47 | 12.00 | 12.12 | 106,254 | -0.28(-2.23%) |
Jul 06, 2009 | 12.18 | 12.68 | 12.18 | 12.39 | 139,361 | -0.32(-2.48%) |
Jul 02, 2009 | 12.92 | 13.13 | 12.61 | 12.71 | 177,442 | -0.35(-2.65%) |
Jul 01, 2009 | 12.57 | 13.08 | 12.53 | 13.05 | 265,146 | +0.62(+4.95%) |
Jun 30, 2009 | 12.32 | 12.61 | 12.27 | 12.44 | 186,387 | -0.05(-0.43%) |
Jun 29, 2009 | 12.80 | 12.86 | 12.12 | 12.49 | 240,617 | -0.36(-2.81%) |
Jun 26, 2009 | 12.13 | 12.97 | 11.68 | 12.85 | 665,314 | +0.62(+5.09%) |
Jun 25, 2009 | 11.93 | 12.27 | 11.92 | 12.23 | 123,513 | +0.14(+1.15%) |
Jun 24, 2009 | 11.99 | 12.58 | 11.92 | 12.09 | 193,407 | +0.17(+1.42%) |
Jun 23, 2009 | 11.54 | 11.98 | 10.91 | 11.92 | 218,288 | +0.44(+3.82%) |
Jun 22, 2009 | 11.98 | 11.98 | 11.35 | 11.48 | 415,500 | -0.53(-4.42%) |
Jun 19, 2009 | 12.38 | 12.48 | 11.88 | 12.02 | 258,209 | -0.22(-1.76%) |
Jun 18, 2009 | 12.32 | 12.32 | 11.75 | 12.23 | 140,466 | -0.10(-0.81%) |
Jun 17, 2009 | 12.65 | 12.75 | 11.86 | 12.33 | 259,509 | -0.34(-2.67%) |
Jun 16, 2009 | 13.15 | 13.15 | 12.50 | 12.67 | 244,225 | -0.38(-2.95%) |
Jun 15, 2009 | 12.99 | 13.20 | 12.65 | 13.05 | 202,177 | -0.05(-0.41%) |
Jun 12, 2009 | 13.34 | 13.34 | 12.92 | 13.11 | 153,738 | -0.31(-2.29%) |
Jun 11, 2009 | 13.00 | 13.53 | 13.00 | 13.42 | 262,392 | +0.41(+3.13%) |
Jun 10, 2009 | 13.45 | 13.46 | 12.81 | 13.01 | 269,843 | -0.30(-2.25%) |
Jun 09, 2009 | 13.38 | 13.81 | 13.18 | 13.31 | 368,798 | +0.11(+0.82%) |
Jun 08, 2009 | 13.11 | 13.38 | 13.04 | 13.20 | 243,777 | -0.02(-0.12%) |
Jun 05, 2009 | 13.48 | 13.74 | 13.05 | 13.22 | 302,607 | -0.18(-1.32%) |
Jun 04, 2009 | 12.92 | 13.68 | 12.92 | 13.39 | 394,590 | +0.48(+3.75%) |
Jun 03, 2009 | 13.63 | 13.79 | 12.67 | 12.91 | 607,542 | -0.81(-5.93%) |
Jun 02, 2009 | 13.46 | 13.85 | 13.23 | 13.72 | 546,529 | +0.31(+2.28%) |