Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.12 | 12.12 | 12.00 | 12.01 | 9,384 | -0.36(-2.93%) |
Jul 29, 2010 | 12.44 | 12.44 | 12.20 | 12.37 | 11,136 | -0.09(-0.71%) |
Jul 28, 2010 | 12.54 | 12.57 | 12.43 | 12.46 | 14,681 | -0.10(-0.83%) |
Jul 27, 2010 | 12.74 | 12.83 | 12.53 | 12.57 | 34,212 | -0.17(-1.31%) |
Jul 26, 2010 | 12.61 | 12.74 | 12.51 | 12.73 | 11,340 | +0.09(+0.71%) |
Jul 23, 2010 | 12.56 | 12.65 | 12.43 | 12.64 | 18,844 | +0.16(+1.27%) |
Jul 22, 2010 | 12.23 | 12.56 | 12.23 | 12.49 | 11,355 | +0.40(+3.30%) |
Jul 21, 2010 | 12.39 | 12.39 | 12.03 | 12.09 | 14,589 | -0.20(-1.59%) |
Jul 20, 2010 | 11.96 | 12.29 | 11.96 | 12.28 | 22,598 | +0.25(+2.05%) |
Jul 19, 2010 | 11.94 | 12.06 | 11.92 | 12.03 | 15,210 | +0.11(+0.95%) |
Jul 16, 2010 | 12.20 | 12.20 | 11.92 | 11.92 | 22,290 | -0.28(-2.32%) |
Jul 15, 2010 | 12.20 | 12.20 | 12.00 | 12.20 | 46,674 | +0.11(+0.92%) |
Jul 14, 2010 | 12.00 | 12.12 | 11.99 | 12.09 | 5,252 | +0.04(+0.37%) |
Jul 13, 2010 | 11.96 | 12.06 | 11.96 | 12.05 | 6,299 | +0.12(+0.99%) |
Jul 12, 2010 | 12.14 | 12.14 | 11.86 | 11.93 | 16,987 | -0.24(-1.94%) |
Jul 09, 2010 | 11.88 | 12.17 | 11.88 | 12.17 | 15,632 | +0.22(+1.81%) |
Jul 08, 2010 | 11.90 | 11.95 | 11.84 | 11.95 | 27,624 | +0.06(+0.54%) |
Jul 07, 2010 | 11.50 | 11.89 | 11.47 | 11.89 | 20,451 | +0.54(+4.76%) |
Jul 06, 2010 | 11.72 | 11.72 | 11.31 | 11.35 | 34,799 | +0.14(+1.29%) |
Jul 02, 2010 | 11.13 | 11.26 | 11.01 | 11.20 | 22,605 | +0.20(+1.78%) |
Jul 01, 2010 | 10.91 | 11.04 | 10.68 | 11.01 | 17,683 | +0.21(+1.99%) |
Jun 30, 2010 | 10.75 | 11.02 | 10.75 | 10.79 | 12,973 | -0.04(-0.34%) |
Jun 29, 2010 | 11.19 | 11.19 | 10.82 | 10.83 | 20,651 | -0.71(-6.15%) |
Jun 25, 2010 | 11.44 | 11.55 | 11.27 | 11.54 | 13,810 | +0.16(+1.43%) |
Jun 24, 2010 | 11.61 | 11.61 | 11.37 | 11.38 | 5,758 | -0.34(-2.93%) |
Jun 23, 2010 | 11.60 | 11.79 | 11.48 | 11.72 | 39,149 | +0.14(+1.24%) |
Jun 22, 2010 | 11.99 | 11.99 | 11.56 | 11.58 | 239,892 | -0.31(-2.61%) |
Jun 21, 2010 | 12.03 | 12.20 | 11.84 | 11.89 | 28,947 | +0.04(+0.36%) |
Jun 18, 2010 | 11.85 | 11.86 | 11.77 | 11.84 | 26,714 | +0.08(+0.72%) |
Jun 17, 2010 | 11.72 | 11.89 | 11.70 | 11.76 | 28,448 | +0.04(+0.31%) |
Jun 16, 2010 | 11.56 | 11.80 | 11.56 | 11.72 | 15,273 | -0.08(-0.66%) |
Jun 15, 2010 | 11.27 | 11.83 | 11.27 | 11.80 | 19,743 | +0.53(+4.72%) |
Jun 14, 2010 | 11.35 | 11.51 | 11.27 | 11.27 | 22,374 | +0.07(+0.59%) |
Jun 11, 2010 | 10.96 | 11.20 | 10.96 | 11.20 | 20,553 | +0.23(+2.07%) |
Jun 10, 2010 | 10.80 | 11.03 | 10.61 | 10.98 | 21,598 | +0.62(+5.94%) |
Jun 09, 2010 | 10.40 | 10.62 | 10.32 | 10.36 | 12,671 | -0.06(-0.57%) |
Jun 08, 2010 | 10.43 | 10.51 | 10.27 | 10.42 | 20,959 | -0.01(-0.06%) |
Jun 07, 2010 | 10.78 | 10.78 | 10.43 | 10.43 | 24,465 | -0.23(-2.19%) |
Jun 04, 2010 | 10.86 | 11.09 | 10.66 | 10.66 | 62,233 | -0.43(-3.84%) |
Jun 03, 2010 | 11.06 | 11.17 | 10.96 | 11.09 | 10,479 | +0.13(+1.20%) |
Jun 02, 2010 | 10.81 | 10.97 | 10.64 | 10.95 | 25,084 | +0.20(+1.83%) |
Jun 01, 2010 | 10.89 | 11.13 | 10.76 | 10.76 | 21,421 | -0.38(-3.41%) |
May 28, 2010 | 11.19 | 11.18 | 11.02 | 11.14 | 19,164 | -0.06(-0.51%) |
May 27, 2010 | 10.89 | 11.22 | 10.89 | 11.19 | 37,948 | +0.61(+5.73%) |
May 26, 2010 | 10.97 | 10.97 | 10.57 | 10.59 | 23,751 | -0.13(-1.23%) |
May 25, 2010 | 10.57 | 10.72 | 10.27 | 10.72 | 64,660 | -0.10(-0.95%) |
May 24, 2010 | 11.12 | 11.12 | 10.82 | 10.82 | 46,312 | -0.26(-2.38%) |
May 21, 2010 | 10.68 | 11.28 | 10.68 | 11.09 | 37,133 | +0.16(+1.42%) |
May 20, 2010 | 10.98 | 11.09 | 10.65 | 10.93 | 44,676 | -0.29(-2.56%) |
May 19, 2010 | 11.24 | 11.24 | 10.98 | 11.22 | 29,227 | -0.02(-0.20%) |
May 18, 2010 | 11.79 | 11.79 | 11.22 | 11.24 | 18,192 | -0.29(-2.54%) |
May 17, 2010 | 11.93 | 11.93 | 11.31 | 11.53 | 70,282 | -0.31(-2.66%) |
May 14, 2010 | 12.28 | 12.28 | 11.75 | 11.85 | 39,932 | -0.31(-2.53%) |
May 13, 2010 | 12.52 | 12.52 | 12.12 | 12.15 | 60,001 | -0.26(-2.12%) |
May 12, 2010 | 12.58 | 12.58 | 12.37 | 12.42 | 38,580 | +0.11(+0.90%) |
May 11, 2010 | 12.34 | 12.44 | 12.24 | 12.31 | 18,984 | -0.30(-2.42%) |
May 10, 2010 | 12.56 | 12.75 | 12.43 | 12.61 | 57,980 | +0.85(+7.25%) |
May 07, 2010 | 11.85 | 12.34 | 11.47 | 11.76 | 183,521 | -0.30(-2.49%) |
May 06, 2010 | 12.51 | 12.61 | 11.70 | 12.06 | 56,009 | -0.51(-4.02%) |
May 05, 2010 | 12.66 | 12.91 | 12.55 | 12.56 | 27,632 | -0.53(-4.06%) |
May 04, 2010 | 13.48 | 13.48 | 13.03 | 13.10 | 63,226 | -0.68(-4.91%) |
May 03, 2010 | 13.48 | 13.78 | 13.48 | 13.77 | 11,882 | +0.30(+2.23%) |
Apr 30, 2010 | 13.74 | 13.81 | 13.47 | 13.47 | 52,108 | -0.36(-2.59%) |
Apr 29, 2010 | 13.33 | 13.84 | 13.33 | 13.83 | 56,722 | +0.53(+3.96%) |
Apr 28, 2010 | 13.59 | 13.59 | 13.18 | 13.30 | 30,390 | -0.12(-0.87%) |
Apr 27, 2010 | 13.82 | 13.82 | 13.40 | 13.42 | 31,978 | -0.48(-3.48%) |
Apr 26, 2010 | 14.15 | 14.15 | 13.85 | 13.90 | 50,236 | -0.16(-1.15%) |
Apr 23, 2010 | 14.04 | 14.07 | 13.82 | 14.07 | 37,055 | +0.13(+0.95%) |
Apr 22, 2010 | 13.69 | 14.02 | 13.55 | 13.93 | 50,568 | +0.00(+0.00%) |
Apr 21, 2010 | 14.21 | 14.21 | 13.89 | 13.93 | 44,619 | -0.22(-1.55%) |
Apr 20, 2010 | 14.06 | 14.24 | 14.06 | 14.15 | 55,616 | +0.16(+1.15%) |
Apr 19, 2010 | 13.90 | 14.09 | 13.84 | 13.99 | 29,623 | -0.29(-2.04%) |
Apr 16, 2010 | 14.64 | 14.64 | 14.15 | 14.28 | 35,812 | -0.41(-2.80%) |
Apr 15, 2010 | 14.64 | 14.75 | 14.54 | 14.69 | 108,932 | +0.11(+0.75%) |
Apr 14, 2010 | 14.53 | 14.63 | 14.46 | 14.59 | 40,227 | +0.18(+1.22%) |
Apr 13, 2010 | 14.38 | 14.45 | 14.32 | 14.41 | 44,463 | +0.10(+0.73%) |
Apr 12, 2010 | 14.17 | 14.42 | 14.17 | 14.31 | 51,844 | +0.13(+0.92%) |
Apr 09, 2010 | 14.47 | 14.47 | 14.15 | 14.17 | 12,069 | -0.03(-0.20%) |
Apr 08, 2010 | 14.14 | 14.20 | 14.03 | 14.20 | 41,537 | -0.01(-0.09%) |
Apr 07, 2010 | 14.09 | 14.28 | 14.09 | 14.22 | 189,701 | +0.25(+1.76%) |
Apr 06, 2010 | 14.00 | 14.00 | 13.88 | 13.97 | 89,852 | -0.01(-0.11%) |
Apr 05, 2010 | 14.08 | 14.08 | 13.96 | 13.98 | 152,198 | +0.07(+0.47%) |
Apr 01, 2010 | 13.87 | 13.92 | 13.92 | 13.92 | 25,403 | +0.12(+0.90%) |
Mar 31, 2010 | 13.82 | 13.93 | 13.79 | 13.79 | 60,768 | +0.00(+0.00%) |
Mar 30, 2010 | 13.91 | 13.92 | 13.70 | 13.79 | 29,819 | -0.04(-0.26%) |
Mar 29, 2010 | 13.71 | 13.83 | 13.69 | 13.83 | 44,840 | +0.23(+1.72%) |
Mar 26, 2010 | 13.42 | 13.69 | 13.42 | 13.60 | 49,486 | +0.20(+1.48%) |
Mar 25, 2010 | 13.55 | 13.67 | 13.40 | 13.40 | 48,358 | -0.04(-0.33%) |
Mar 24, 2010 | 13.51 | 13.55 | 13.44 | 13.44 | 26,871 | -0.06(-0.43%) |
Mar 23, 2010 | 13.33 | 13.57 | 13.33 | 13.50 | 25,148 | +0.18(+1.32%) |
Mar 22, 2010 | 13.25 | 13.37 | 13.23 | 13.33 | 62,385 | -0.07(-0.49%) |
Mar 19, 2010 | 13.62 | 13.62 | 13.36 | 13.39 | 23,603 | -0.27(-1.98%) |
Mar 18, 2010 | 14.07 | 14.07 | 13.66 | 13.66 | 28,534 | -0.27(-1.94%) |
Mar 17, 2010 | 13.82 | 13.98 | 13.82 | 13.93 | 32,417 | +0.18(+1.28%) |
Mar 16, 2010 | 13.82 | 13.82 | 13.69 | 13.76 | 23,850 | +0.04(+0.31%) |
Mar 15, 2010 | 13.69 | 13.87 | 13.66 | 13.72 | 68,096 | -0.19(-1.36%) |
Mar 12, 2010 | 14.09 | 14.09 | 13.85 | 13.90 | 15,833 | +0.04(+0.26%) |
Mar 11, 2010 | 13.82 | 13.87 | 13.73 | 13.87 | 28,241 | +0.14(+1.01%) |
Mar 10, 2010 | 13.67 | 13.83 | 13.64 | 13.73 | 40,197 | +0.18(+1.35%) |
Mar 09, 2010 | 13.58 | 13.65 | 13.50 | 13.55 | 12,449 | -0.10(-0.75%) |
Mar 08, 2010 | 13.98 | 13.98 | 13.62 | 13.65 | 19,159 | -0.17(-1.22%) |
Mar 05, 2010 | 13.64 | 13.82 | 13.64 | 13.82 | 36,855 | +0.19(+1.40%) |
Mar 04, 2010 | 13.73 | 13.73 | 13.54 | 13.63 | 30,899 | +0.07(+0.49%) |
Mar 03, 2010 | 13.33 | 13.68 | 13.33 | 13.56 | 137,222 | +0.36(+2.72%) |
Mar 02, 2010 | 13.13 | 13.38 | 13.13 | 13.20 | 36,466 | +0.04(+0.33%) |
Mar 01, 2010 | 13.08 | 13.16 | 13.00 | 13.16 | 17,374 | +0.07(+0.50%) |
Feb 26, 2010 | 13.00 | 13.18 | 13.00 | 13.09 | 19,661 | +0.04(+0.28%) |
Feb 25, 2010 | 12.94 | 13.08 | 12.69 | 13.05 | 34,801 | -0.06(-0.45%) |
Feb 24, 2010 | 13.33 | 13.33 | 13.08 | 13.11 | 37,246 | -0.11(-0.83%) |
Feb 23, 2010 | 13.55 | 13.55 | 13.22 | 13.22 | 32,356 | -0.42(-3.06%) |
Feb 22, 2010 | 13.98 | 13.98 | 13.57 | 13.64 | 37,362 | -0.13(-0.94%) |
Feb 19, 2010 | 14.04 | 14.04 | 13.73 | 13.77 | 16,494 | -0.28(-2.00%) |
Feb 18, 2010 | 13.91 | 14.06 | 13.91 | 14.05 | 32,160 | +0.04(+0.31%) |
Feb 17, 2010 | 14.01 | 14.17 | 13.92 | 14.01 | 21,422 | -0.15(-1.07%) |
Feb 16, 2010 | 13.67 | 14.16 | 13.67 | 14.16 | 58,081 | +0.48(+3.50%) |
Feb 12, 2010 | 13.60 | 13.68 | 13.68 | 13.68 | 32,778 | -0.03(-0.25%) |
Feb 11, 2010 | 13.49 | 13.76 | 13.49 | 13.71 | 42,458 | +0.15(+1.08%) |
Feb 10, 2010 | 13.66 | 13.66 | 13.36 | 13.57 | 18,356 | -0.32(-2.29%) |
Feb 09, 2010 | 13.90 | 13.96 | 13.76 | 13.88 | 32,679 | +0.40(+2.94%) |
Feb 08, 2010 | 13.84 | 13.84 | 13.43 | 13.49 | 17,715 | -0.34(-2.43%) |
Feb 05, 2010 | 13.83 | 13.89 | 13.38 | 13.82 | 38,182 | +0.05(+0.37%) |
Feb 04, 2010 | 14.50 | 14.53 | 13.72 | 13.77 | 47,738 | -0.87(-5.95%) |
Feb 03, 2010 | 14.76 | 14.76 | 14.58 | 14.64 | 40,371 | +0.00(+0.00%) |
Feb 02, 2010 | 14.70 | 14.78 | 14.53 | 14.64 | 39,180 | +0.10(+0.65%) |
Feb 01, 2010 | 14.29 | 14.55 | 14.29 | 14.55 | 41,416 | +0.46(+3.27%) |
Jan 29, 2010 | 14.45 | 14.59 | 14.05 | 14.09 | 21,617 | -0.35(-2.40%) |
Jan 28, 2010 | 14.74 | 14.75 | 14.28 | 14.43 | 21,393 | -0.12(-0.84%) |
Jan 27, 2010 | 14.91 | 14.97 | 14.28 | 14.56 | 28,270 | -0.27(-1.83%) |
Jan 26, 2010 | 14.64 | 15.05 | 14.64 | 14.83 | 104,461 | +0.00(+0.00%) |
Jan 25, 2010 | 14.83 | 15.01 | 14.75 | 14.83 | 44,646 | +0.18(+1.25%) |
Jan 22, 2010 | 14.95 | 14.98 | 14.56 | 14.64 | 59,019 | -0.56(-3.70%) |
Jan 21, 2010 | 15.54 | 15.68 | 15.16 | 15.21 | 20,589 | -0.32(-2.03%) |
Jan 20, 2010 | 15.76 | 15.85 | 15.51 | 15.52 | 49,378 | -0.64(-3.99%) |
Jan 19, 2010 | 16.21 | 16.25 | 15.95 | 16.17 | 51,165 | -0.10(-0.61%) |
Jan 15, 2010 | 16.47 | 16.27 | 16.27 | 16.27 | 42,749 | -0.44(-2.65%) |
Jan 14, 2010 | 17.21 | 17.32 | 16.60 | 16.71 | 36,473 | -0.46(-2.69%) |
Jan 13, 2010 | 17.31 | 17.31 | 16.85 | 17.17 | 98,810 | +0.12(+0.70%) |
Jan 12, 2010 | 17.57 | 17.57 | 17.01 | 17.05 | 78,142 | -0.53(-3.00%) |
Jan 11, 2010 | 17.79 | 17.82 | 17.55 | 17.58 | 126,420 | +0.11(+0.63%) |
Jan 08, 2010 | 17.42 | 17.55 | 17.31 | 17.47 | 24,204 | +0.15(+0.88%) |
Jan 07, 2010 | 17.28 | 17.42 | 17.21 | 17.32 | 61,649 | +0.04(+0.22%) |
Jan 06, 2010 | 17.21 | 17.46 | 17.21 | 17.28 | 25,883 | +0.15(+0.86%) |
Jan 05, 2010 | 16.96 | 17.13 | 16.88 | 17.13 | 26,697 | +0.45(+2.68%) |
Jan 04, 2010 | 16.68 | 16.73 | 16.51 | 16.69 | 35,297 | +0.39(+2.39%) |
Dec 31, 2009 | 16.20 | 16.30 | 16.30 | 16.30 | 14,613 | +0.03(+0.18%) |
Dec 30, 2009 | 16.35 | 16.35 | 16.17 | 16.27 | 22,202 | -0.02(-0.14%) |
Dec 29, 2009 | 16.35 | 16.36 | 16.28 | 16.29 | 8,380 | +0.07(+0.41%) |
Dec 28, 2009 | 16.36 | 16.36 | 16.14 | 16.23 | 11,644 | -0.07(-0.45%) |
Dec 24, 2009 | 16.30 | 16.31 | 16.20 | 16.30 | 2,233 | +0.16(+1.00%) |
Dec 23, 2009 | 16.11 | 16.19 | 16.05 | 16.14 | 8,772 | +0.06(+0.37%) |
Dec 22, 2009 | 16.22 | 16.27 | 15.96 | 16.08 | 28,036 | +0.10(+0.60%) |
Dec 21, 2009 | 15.79 | 16.01 | 15.79 | 15.98 | 17,546 | +0.12(+0.73%) |
Dec 18, 2009 | 16.12 | 16.12 | 15.70 | 15.87 | 19,838 | -0.15(-0.91%) |
Dec 17, 2009 | 16.30 | 16.30 | 15.89 | 16.01 | 27,106 | -0.35(-2.15%) |
Dec 16, 2009 | 16.55 | 16.55 | 16.33 | 16.36 | 31,641 | -0.06(-0.36%) |
Dec 15, 2009 | 16.47 | 16.52 | 16.38 | 16.42 | 52,802 | +0.08(+0.49%) |
Dec 14, 2009 | 16.34 | 16.34 | 16.13 | 16.34 | 19,951 | +0.26(+1.59%) |
Dec 11, 2009 | 16.31 | 16.34 | 16.03 | 16.09 | 21,341 | -0.01(-0.05%) |
Dec 10, 2009 | 16.36 | 16.36 | 16.03 | 16.09 | 19,806 | -0.10(-0.59%) |
Dec 09, 2009 | 16.40 | 16.40 | 16.03 | 16.19 | 40,737 | -0.11(-0.65%) |
Dec 08, 2009 | 16.42 | 16.49 | 16.24 | 16.30 | 22,913 | -0.25(-1.52%) |
Dec 07, 2009 | 16.19 | 16.61 | 16.19 | 16.55 | 26,064 | +0.48(+3.01%) |
Dec 04, 2009 | 16.33 | 16.33 | 16.01 | 16.06 | 57,898 | -0.04(-0.27%) |
Dec 03, 2009 | 16.11 | 16.30 | 15.99 | 16.11 | 80,613 | +0.01(+0.09%) |
Dec 02, 2009 | 15.93 | 16.09 | 15.93 | 16.09 | 26,865 | +0.06(+0.36%) |
Dec 01, 2009 | 16.07 | 16.11 | 15.96 | 16.03 | 7,849 | +0.23(+1.44%) |
Nov 30, 2009 | 15.69 | 15.81 | 15.50 | 15.81 | 7,742 | +0.16(+1.03%) |
Nov 27, 2009 | 15.36 | 15.69 | 15.02 | 15.65 | 6,300 | -0.26(-1.66%) |
Nov 25, 2009 | 15.84 | 15.91 | 15.80 | 15.91 | 22,663 | +0.20(+1.27%) |
Nov 24, 2009 | 16.01 | 16.01 | 15.71 | 15.71 | 14,489 | -0.11(-0.71%) |
Nov 23, 2009 | 15.95 | 16.11 | 15.82 | 15.82 | 28,430 | +0.06(+0.39%) |
Nov 20, 2009 | 15.72 | 15.79 | 15.56 | 15.76 | 14,088 | -0.09(-0.57%) |
Nov 19, 2009 | 15.95 | 15.95 | 15.74 | 15.85 | 21,716 | -0.23(-1.40%) |
Nov 18, 2009 | 16.16 | 16.16 | 15.96 | 16.08 | 10,266 | +0.11(+0.72%) |
Nov 17, 2009 | 16.00 | 16.00 | 15.78 | 15.96 | 35,290 | -0.16(-0.98%) |
Nov 16, 2009 | 15.94 | 16.16 | 15.79 | 16.12 | 71,717 | +0.38(+2.39%) |
Nov 13, 2009 | 15.29 | 15.74 | 15.31 | 15.74 | 8,437 | +0.45(+2.97%) |
Nov 12, 2009 | 15.67 | 15.67 | 15.29 | 15.29 | 7,022 | -0.34(-2.20%) |
Nov 11, 2009 | 15.85 | 15.85 | 15.60 | 15.63 | 6,983 | +0.04(+0.28%) |
Nov 10, 2009 | 15.71 | 15.80 | 15.56 | 15.59 | 150,301 | -0.34(-2.16%) |
Nov 09, 2009 | 15.53 | 15.97 | 15.53 | 15.93 | 6,943 | +0.53(+3.42%) |
Nov 06, 2009 | 15.43 | 15.50 | 15.30 | 15.40 | 36,174 | -0.12(-0.80%) |
Nov 05, 2009 | 15.35 | 15.57 | 15.35 | 15.53 | 18,021 | +0.44(+2.91%) |
Nov 04, 2009 | 15.05 | 15.43 | 14.99 | 15.09 | 18,100 | +0.09(+0.61%) |
Nov 03, 2009 | 14.60 | 15.07 | 14.60 | 15.00 | 15,478 | +0.36(+2.43%) |
Nov 02, 2009 | 14.94 | 15.04 | 14.55 | 14.64 | 25,254 | -0.31(-2.11%) |
Oct 30, 2009 | 15.51 | 15.51 | 14.87 | 14.96 | 20,540 | -0.50(-3.22%) |
Oct 29, 2009 | 15.35 | 15.56 | 15.13 | 15.46 | 112,806 | +0.40(+2.68%) |
Oct 28, 2009 | 15.73 | 15.73 | 15.05 | 15.05 | 53,925 | -0.72(-4.59%) |
Oct 27, 2009 | 15.97 | 16.11 | 15.69 | 15.78 | 14,234 | -0.09(-0.55%) |
Oct 26, 2009 | 16.51 | 16.51 | 15.85 | 15.87 | 49,391 | -0.40(-2.48%) |
Oct 23, 2009 | 16.41 | 16.66 | 16.26 | 16.27 | 62,314 | -0.54(-3.21%) |
Oct 22, 2009 | 16.55 | 16.83 | 16.46 | 16.81 | 20,592 | +0.13(+0.77%) |
Oct 21, 2009 | 16.83 | 16.98 | 16.67 | 16.68 | 35,958 | -0.11(-0.65%) |
Oct 20, 2009 | 16.58 | 16.98 | 16.58 | 16.79 | 14,448 | -0.09(-0.52%) |
Oct 19, 2009 | 16.80 | 16.94 | 16.61 | 16.88 | 12,009 | +0.26(+1.59%) |
Oct 16, 2009 | 16.73 | 17.17 | 16.45 | 16.61 | 17,173 | -0.31(-1.86%) |
Oct 15, 2009 | 17.13 | 17.13 | 16.75 | 16.93 | 39,247 | -0.20(-1.15%) |
Oct 14, 2009 | 16.93 | 17.13 | 16.90 | 17.13 | 11,001 | +0.40(+2.36%) |
Oct 13, 2009 | 16.83 | 16.89 | 16.73 | 16.73 | 23,827 | -0.24(-1.42%) |
Oct 12, 2009 | 16.93 | 17.07 | 16.84 | 16.97 | 25,508 | +0.29(+1.76%) |
Oct 09, 2009 | 16.88 | 16.88 | 16.53 | 16.68 | 309,411 | -0.22(-1.31%) |
Oct 08, 2009 | 16.90 | 16.96 | 16.84 | 16.90 | 31,451 | +0.14(+0.84%) |
Oct 07, 2009 | 16.63 | 16.76 | 16.58 | 16.76 | 16,893 | +0.14(+0.87%) |
Oct 06, 2009 | 16.58 | 16.76 | 16.47 | 16.61 | 19,646 | +0.38(+2.37%) |
Oct 05, 2009 | 16.03 | 16.31 | 16.03 | 16.23 | 11,594 | +0.17(+1.07%) |
Oct 02, 2009 | 16.11 | 16.21 | 15.92 | 16.06 | 19,813 | -0.13(-0.81%) |
Oct 01, 2009 | 16.94 | 16.94 | 16.19 | 16.19 | 21,513 | -0.83(-4.90%) |
Sep 30, 2009 | 17.14 | 17.21 | 16.99 | 17.02 | 21,635 | +0.15(+0.87%) |
Sep 29, 2009 | 17.04 | 17.05 | 16.83 | 16.88 | 18,726 | -0.14(-0.80%) |
Sep 28, 2009 | 17.10 | 17.10 | 16.91 | 17.01 | 10,008 | +0.21(+1.24%) |
Sep 25, 2009 | 16.86 | 17.03 | 16.77 | 16.80 | 19,790 | -0.16(-0.95%) |
Sep 24, 2009 | 17.40 | 17.74 | 16.91 | 16.96 | 23,118 | -0.61(-3.47%) |
Sep 23, 2009 | 17.96 | 17.96 | 17.45 | 17.57 | 67,698 | -0.32(-1.79%) |
Sep 22, 2009 | 17.94 | 17.99 | 17.84 | 17.89 | 19,263 | +0.28(+1.58%) |
Sep 21, 2009 | 17.57 | 17.71 | 17.46 | 17.62 | 32,213 | -0.35(-1.96%) |
Sep 18, 2009 | 17.86 | 17.97 | 17.68 | 17.97 | 24,332 | +0.36(+2.04%) |
Sep 17, 2009 | 17.44 | 17.90 | 17.40 | 17.61 | 47,376 | -0.03(-0.17%) |
Sep 16, 2009 | 17.48 | 17.64 | 17.33 | 17.64 | 20,545 | +0.48(+2.77%) |
Sep 15, 2009 | 16.94 | 17.18 | 16.72 | 17.16 | 54,514 | +0.50(+2.99%) |
Sep 14, 2009 | 16.62 | 16.77 | 16.37 | 16.66 | 30,804 | -0.07(-0.44%) |
Sep 11, 2009 | 16.95 | 16.99 | 16.55 | 16.74 | 91,199 | -0.20(-1.17%) |
Sep 10, 2009 | 16.69 | 16.94 | 16.59 | 16.94 | 14,999 | +0.34(+2.07%) |
Sep 09, 2009 | 16.44 | 16.76 | 16.44 | 16.59 | 39,504 | +0.13(+0.80%) |
Sep 08, 2009 | 15.96 | 16.46 | 15.95 | 16.46 | 21,762 | +0.89(+5.70%) |
Sep 04, 2009 | 15.38 | 15.57 | 15.27 | 15.57 | 23,046 | +0.14(+0.89%) |
Sep 03, 2009 | 15.16 | 15.43 | 15.13 | 15.43 | 25,066 | +0.46(+3.08%) |
Sep 02, 2009 | 15.04 | 15.09 | 14.65 | 14.97 | 32,559 | +0.03(+0.20%) |
Sep 01, 2009 | 15.46 | 15.54 | 14.84 | 14.94 | 46,949 | -0.54(-3.50%) |
Aug 31, 2009 | 15.68 | 15.68 | 15.34 | 15.49 | 11,818 | -0.25(-1.60%) |
Aug 28, 2009 | 15.79 | 15.90 | 15.72 | 15.74 | 17,607 | +0.09(+0.58%) |
Aug 27, 2009 | 15.52 | 15.72 | 15.33 | 15.65 | 37,622 | -0.05(-0.33%) |
Aug 26, 2009 | 15.86 | 15.92 | 15.60 | 15.70 | 23,731 | -0.27(-1.72%) |
Aug 25, 2009 | 15.88 | 16.04 | 15.85 | 15.97 | 21,250 | +0.09(+0.57%) |
Aug 24, 2009 | 16.12 | 16.14 | 15.81 | 15.88 | 39,916 | -0.05(-0.30%) |
Aug 21, 2009 | 15.90 | 16.03 | 15.84 | 15.93 | 30,937 | +0.11(+0.68%) |
Aug 20, 2009 | 15.87 | 15.95 | 15.79 | 15.82 | 60,462 | -0.02(-0.14%) |
Aug 19, 2009 | 15.56 | 15.92 | 15.43 | 15.84 | 34,531 | +0.01(+0.05%) |
Aug 18, 2009 | 16.07 | 16.07 | 15.83 | 15.84 | 22,583 | +0.01(+0.05%) |
Aug 17, 2009 | 15.83 | 15.87 | 15.76 | 15.83 | 33,636 | -0.70(-4.21%) |
Aug 14, 2009 | 16.69 | 16.69 | 16.37 | 16.53 | 12,074 | -0.15(-0.92%) |
Aug 13, 2009 | 17.07 | 17.07 | 16.49 | 16.68 | 62,430 | -0.16(-0.96%) |
Aug 12, 2009 | 16.84 | 17.01 | 16.70 | 16.84 | 32,665 | -0.08(-0.47%) |
Aug 11, 2009 | 17.04 | 17.05 | 16.83 | 16.92 | 25,862 | -0.11(-0.62%) |
Aug 10, 2009 | 17.02 | 17.09 | 16.99 | 17.03 | 27,192 | -0.02(-0.11%) |
Aug 07, 2009 | 17.26 | 17.26 | 16.93 | 17.04 | 67,063 | -0.05(-0.30%) |
Aug 06, 2009 | 17.53 | 17.53 | 16.96 | 17.10 | 36,773 | -0.26(-1.48%) |
Aug 05, 2009 | 17.51 | 17.54 | 17.14 | 17.35 | 83,300 | -0.15(-0.88%) |
Aug 04, 2009 | 17.49 | 17.68 | 17.47 | 17.51 | 21,198 | +0.00(+0.00%) |