Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.19 | 15.22 | 14.88 | 14.92 | 933,421 | -0.27(-1.78%) |
May 27, 2010 | 15.02 | 15.22 | 14.87 | 15.19 | 1,139,323 | +0.44(+2.98%) |
May 26, 2010 | 15.29 | 15.45 | 14.73 | 14.75 | 1,535,519 | -0.50(-3.28%) |
May 25, 2010 | 15.54 | 15.61 | 14.87 | 15.25 | 1,542,156 | -0.59(-3.72%) |
May 24, 2010 | 15.81 | 16.22 | 15.81 | 15.84 | 995,064 | -0.02(-0.13%) |
May 21, 2010 | 15.77 | 16.12 | 15.50 | 15.86 | 1,333,360 | -0.15(-0.94%) |
May 20, 2010 | 15.82 | 16.64 | 15.80 | 16.01 | 1,459,958 | -0.90(-5.32%) |
May 19, 2010 | 17.21 | 17.37 | 16.67 | 16.91 | 861,998 | -0.39(-2.25%) |
May 18, 2010 | 17.31 | 17.91 | 17.22 | 17.30 | 997,307 | -0.01(-0.06%) |
May 17, 2010 | 17.01 | 17.37 | 16.94 | 17.31 | 798,836 | +0.29(+1.70%) |
May 14, 2010 | 17.17 | 17.17 | 16.62 | 17.02 | 1,088,863 | -0.29(-1.68%) |
May 13, 2010 | 17.37 | 17.48 | 17.17 | 17.31 | 940,398 | -0.15(-0.86%) |
May 12, 2010 | 17.17 | 17.46 | 17.09 | 17.46 | 730,258 | +0.29(+1.69%) |
May 11, 2010 | 17.19 | 17.40 | 17.00 | 17.17 | 1,144,923 | -0.09(-0.52%) |
May 10, 2010 | 17.25 | 17.46 | 17.03 | 17.26 | 1,066,625 | +0.74(+4.48%) |
May 07, 2010 | 17.11 | 17.11 | 16.36 | 16.52 | 2,664,810 | -0.74(-4.29%) |
May 06, 2010 | 16.99 | 17.58 | 16.57 | 17.26 | 1,772,823 | -0.23(-1.32%) |
May 05, 2010 | 17.41 | 17.59 | 17.25 | 17.49 | 1,394,977 | -0.04(-0.23%) |
May 04, 2010 | 17.27 | 17.53 | 16.93 | 17.53 | 1,469,572 | +0.13(+0.75%) |
May 03, 2010 | 17.00 | 17.59 | 16.93 | 17.40 | 1,232,693 | +0.40(+2.35%) |
Apr 30, 2010 | 17.89 | 17.93 | 16.89 | 17.00 | 1,533,257 | -0.93(-5.19%) |
Apr 29, 2010 | 16.70 | 18.20 | 16.58 | 17.93 | 3,052,272 | +1.37(+8.27%) |
Apr 28, 2010 | 17.12 | 17.16 | 16.51 | 16.56 | 1,182,792 | -0.44(-2.59%) |
Apr 27, 2010 | 17.04 | 17.13 | 16.73 | 17.00 | 3,349,359 | -0.14(-0.82%) |
Apr 26, 2010 | 16.92 | 17.25 | 16.50 | 17.14 | 2,787,317 | +0.26(+1.54%) |
Apr 23, 2010 | 17.74 | 17.79 | 16.42 | 16.88 | 4,019,793 | -0.74(-4.20%) |
Apr 22, 2010 | 19.42 | 19.42 | 17.18 | 17.62 | 5,676,729 | -1.18(-6.28%) |
Apr 21, 2010 | 18.78 | 18.89 | 18.51 | 18.80 | 702,766 | -0.02(-0.11%) |
Apr 20, 2010 | 18.66 | 18.82 | 18.47 | 18.82 | 360,506 | +0.19(+1.02%) |
Apr 19, 2010 | 18.59 | 18.66 | 18.07 | 18.63 | 544,550 | -0.07(-0.37%) |
Apr 16, 2010 | 18.65 | 18.90 | 18.04 | 18.70 | 850,148 | +0.03(+0.16%) |
Apr 15, 2010 | 18.49 | 18.77 | 18.29 | 18.67 | 583,161 | +0.33(+1.80%) |
Apr 14, 2010 | 18.22 | 18.38 | 17.93 | 18.34 | 793,307 | +0.25(+1.38%) |
Apr 13, 2010 | 17.71 | 18.18 | 17.69 | 18.09 | 618,182 | +0.39(+2.20%) |
Apr 12, 2010 | 17.62 | 17.89 | 17.52 | 17.70 | 990,105 | +0.13(+0.74%) |
Apr 09, 2010 | 17.54 | 18.13 | 17.33 | 17.57 | 1,000,662 | +0.08(+0.46%) |
Apr 08, 2010 | 18.10 | 18.15 | 17.48 | 17.49 | 1,831,787 | -0.68(-3.74%) |
Apr 07, 2010 | 18.37 | 18.89 | 17.96 | 18.17 | 1,414,528 | -0.27(-1.46%) |
Apr 06, 2010 | 19.90 | 20.03 | 18.18 | 18.44 | 4,069,494 | -2.00(-9.78%) |
Apr 05, 2010 | 19.58 | 20.56 | 19.45 | 20.44 | 405,829 | +0.86(+4.39%) |
Apr 01, 2010 | 19.44 | 19.58 | 19.58 | 19.58 | 272,800 | +0.24(+1.24%) |
Mar 31, 2010 | 19.50 | 19.85 | 19.30 | 19.34 | 245,699 | -0.17(-0.87%) |
Mar 30, 2010 | 19.55 | 19.94 | 19.41 | 19.51 | 339,859 | -0.01(-0.05%) |
Mar 29, 2010 | 19.56 | 19.65 | 19.31 | 19.52 | 435,924 | +0.06(+0.31%) |
Mar 26, 2010 | 19.45 | 19.88 | 19.30 | 19.46 | 877,227 | +0.11(+0.57%) |
Mar 25, 2010 | 19.72 | 20.00 | 19.35 | 19.35 | 270,478 | -0.31(-1.58%) |
Mar 24, 2010 | 19.80 | 19.98 | 19.48 | 19.66 | 315,151 | -0.23(-1.16%) |
Mar 23, 2010 | 19.65 | 19.90 | 19.54 | 19.89 | 400,495 | +0.28(+1.43%) |
Mar 22, 2010 | 19.03 | 19.91 | 19.03 | 19.61 | 558,053 | +0.45(+2.35%) |
Mar 19, 2010 | 19.34 | 19.34 | 19.04 | 19.16 | 556,561 | -0.04(-0.21%) |
Mar 18, 2010 | 19.34 | 19.44 | 19.07 | 19.20 | 280,908 | -0.12(-0.62%) |
Mar 17, 2010 | 18.99 | 19.58 | 18.81 | 19.32 | 625,422 | +0.42(+2.22%) |
Mar 16, 2010 | 18.62 | 19.13 | 18.37 | 18.90 | 497,845 | +0.36(+1.94%) |
Mar 15, 2010 | 18.34 | 19.06 | 18.12 | 18.54 | 699,241 | -0.64(-3.34%) |
Mar 12, 2010 | 19.50 | 19.52 | 19.09 | 19.18 | 377,609 | -0.25(-1.29%) |
Mar 11, 2010 | 19.39 | 19.51 | 19.25 | 19.43 | 171,086 | -0.04(-0.21%) |
Mar 10, 2010 | 19.43 | 19.71 | 19.35 | 19.47 | 275,483 | +0.03(+0.15%) |
Mar 09, 2010 | 19.20 | 19.60 | 19.08 | 19.44 | 514,469 | +0.17(+0.88%) |
Mar 08, 2010 | 19.17 | 19.43 | 19.08 | 19.27 | 336,349 | +0.10(+0.52%) |
Mar 05, 2010 | 18.84 | 19.34 | 18.80 | 19.17 | 627,955 | +0.34(+1.81%) |
Mar 04, 2010 | 18.74 | 18.87 | 18.60 | 18.83 | 243,536 | +0.08(+0.43%) |
Mar 03, 2010 | 19.08 | 19.08 | 18.60 | 18.75 | 520,107 | -0.21(-1.11%) |
Mar 02, 2010 | 18.77 | 19.01 | 18.58 | 18.96 | 815,137 | +0.18(+0.96%) |
Mar 01, 2010 | 18.16 | 18.78 | 18.07 | 18.78 | 797,372 | +0.68(+3.76%) |
Feb 26, 2010 | 17.84 | 18.20 | 17.84 | 18.10 | 800,324 | -0.02(-0.11%) |
Feb 25, 2010 | 17.55 | 18.16 | 17.40 | 18.12 | 750,465 | +0.12(+0.67%) |
Feb 24, 2010 | 17.88 | 18.25 | 17.87 | 18.00 | 557,054 | +0.08(+0.45%) |
Feb 23, 2010 | 17.20 | 18.00 | 17.17 | 17.92 | 677,777 | +0.00(+0.00%) |
Feb 22, 2010 | 17.89 | 18.00 | 17.67 | 17.92 | 477,163 | -0.02(-0.11%) |
Feb 19, 2010 | 18.00 | 18.02 | 17.90 | 17.94 | 317,027 | -0.05(-0.28%) |
Feb 18, 2010 | 17.85 | 18.00 | 17.81 | 17.99 | 187,111 | +0.07(+0.39%) |
Feb 17, 2010 | 18.00 | 18.00 | 17.83 | 17.92 | 190,013 | -0.03(-0.17%) |
Feb 16, 2010 | 17.70 | 17.95 | 17.40 | 17.95 | 268,338 | +0.42(+2.40%) |
Feb 12, 2010 | 17.30 | 17.53 | 17.53 | 17.53 | 371,700 | +0.08(+0.46%) |
Feb 11, 2010 | 17.25 | 17.74 | 17.18 | 17.45 | 405,206 | +0.19(+1.10%) |
Feb 10, 2010 | 17.07 | 17.30 | 16.93 | 17.26 | 445,991 | +0.06(+0.35%) |
Feb 09, 2010 | 17.50 | 17.60 | 17.09 | 17.20 | 423,465 | -0.08(-0.46%) |
Feb 08, 2010 | 17.62 | 17.81 | 17.25 | 17.28 | 310,479 | -0.40(-2.26%) |
Feb 05, 2010 | 17.49 | 17.86 | 17.27 | 17.68 | 540,526 | +0.19(+1.09%) |
Feb 04, 2010 | 17.94 | 17.94 | 17.33 | 17.49 | 897,802 | -0.62(-3.42%) |
Feb 03, 2010 | 18.10 | 18.48 | 17.83 | 18.11 | 553,292 | -0.01(-0.06%) |
Feb 02, 2010 | 18.00 | 18.52 | 17.97 | 18.12 | 1,289,062 | -0.46(-2.48%) |
Feb 01, 2010 | 18.73 | 18.75 | 18.50 | 18.58 | 594,374 | -0.17(-0.91%) |
Jan 29, 2010 | 18.18 | 19.09 | 18.14 | 18.75 | 1,092,647 | +0.72(+3.99%) |
Jan 28, 2010 | 18.74 | 19.25 | 17.99 | 18.03 | 2,491,532 | +1.34(+8.03%) |
Jan 27, 2010 | 16.41 | 16.78 | 16.11 | 16.69 | 575,432 | +0.23(+1.40%) |
Jan 26, 2010 | 16.60 | 17.04 | 16.40 | 16.46 | 494,367 | -0.24(-1.44%) |
Jan 25, 2010 | 16.65 | 16.89 | 16.25 | 16.70 | 549,618 | +0.17(+1.03%) |
Jan 22, 2010 | 16.76 | 16.93 | 16.47 | 16.53 | 666,940 | -0.32(-1.90%) |
Jan 21, 2010 | 17.70 | 17.75 | 16.83 | 16.85 | 931,708 | -0.83(-4.69%) |
Jan 20, 2010 | 17.18 | 17.79 | 17.14 | 17.68 | 646,576 | +0.34(+1.96%) |
Jan 19, 2010 | 16.95 | 17.35 | 16.95 | 17.34 | 492,194 | +0.41(+2.42%) |
Jan 15, 2010 | 17.22 | 16.93 | 16.93 | 16.93 | 706,500 | -0.20(-1.17%) |
Jan 14, 2010 | 17.48 | 17.51 | 17.05 | 17.13 | 378,982 | -0.45(-2.56%) |
Jan 13, 2010 | 17.23 | 17.70 | 17.12 | 17.58 | 296,758 | +0.35(+2.03%) |
Jan 12, 2010 | 17.38 | 17.61 | 17.11 | 17.23 | 317,213 | -0.31(-1.77%) |
Jan 11, 2010 | 17.26 | 17.76 | 17.26 | 17.54 | 440,732 | -0.12(-0.68%) |
Jan 08, 2010 | 17.41 | 17.80 | 17.05 | 17.66 | 678,628 | +0.23(+1.32%) |
Jan 07, 2010 | 17.49 | 17.49 | 16.95 | 17.43 | 449,932 | -0.05(-0.29%) |
Jan 06, 2010 | 17.97 | 17.97 | 17.37 | 17.48 | 666,990 | -0.53(-2.94%) |
Jan 05, 2010 | 18.50 | 18.50 | 17.70 | 18.01 | 431,889 | -0.49(-2.65%) |
Jan 04, 2010 | 18.05 | 18.50 | 18.05 | 18.50 | 374,143 | +0.68(+3.82%) |
Dec 31, 2009 | 17.86 | 17.82 | 17.82 | 17.82 | 249,200 | -0.06(-0.34%) |
Dec 30, 2009 | 17.90 | 18.01 | 17.61 | 17.88 | 223,416 | -0.05(-0.28%) |
Dec 29, 2009 | 17.98 | 18.07 | 17.89 | 17.93 | 206,401 | +0.01(+0.06%) |
Dec 28, 2009 | 17.88 | 17.99 | 17.57 | 17.92 | 237,082 | +0.10(+0.56%) |
Dec 24, 2009 | 17.86 | 17.99 | 17.76 | 17.82 | 71,048 | +0.06(+0.34%) |
Dec 23, 2009 | 17.45 | 17.88 | 17.36 | 17.76 | 290,555 | +0.34(+1.95%) |
Dec 22, 2009 | 17.16 | 17.47 | 17.10 | 17.42 | 378,426 | +0.24(+1.40%) |
Dec 21, 2009 | 16.93 | 17.28 | 16.82 | 17.18 | 401,652 | +0.25(+1.48%) |
Dec 18, 2009 | 17.30 | 17.59 | 16.75 | 16.93 | 1,191,324 | -0.23(-1.34%) |
Dec 17, 2009 | 17.94 | 17.94 | 17.14 | 17.16 | 357,469 | -0.82(-4.56%) |
Dec 16, 2009 | 17.93 | 18.18 | 17.79 | 17.98 | 336,504 | +0.19(+1.07%) |
Dec 15, 2009 | 17.88 | 18.23 | 17.75 | 17.79 | 470,620 | -0.16(-0.89%) |
Dec 14, 2009 | 17.65 | 17.97 | 17.20 | 17.95 | 295,257 | +0.55(+3.16%) |
Dec 11, 2009 | 17.72 | 17.87 | 17.24 | 17.40 | 641,509 | -0.26(-1.47%) |
Dec 10, 2009 | 17.76 | 17.78 | 17.42 | 17.66 | 592,011 | -0.03(-0.17%) |
Dec 09, 2009 | 17.85 | 18.00 | 17.25 | 17.69 | 364,873 | -0.20(-1.12%) |
Dec 08, 2009 | 17.85 | 18.13 | 17.58 | 17.89 | 274,355 | -0.11(-0.61%) |
Dec 07, 2009 | 18.00 | 18.07 | 17.66 | 18.00 | 403,347 | +0.00(+0.00%) |
Dec 04, 2009 | 17.70 | 18.11 | 17.55 | 18.00 | 555,376 | +0.64(+3.69%) |
Dec 03, 2009 | 17.70 | 17.99 | 17.31 | 17.36 | 372,363 | -0.25(-1.42%) |
Dec 02, 2009 | 17.19 | 17.95 | 17.14 | 17.61 | 590,431 | +0.51(+2.98%) |
Dec 01, 2009 | 16.52 | 17.31 | 16.50 | 17.10 | 938,744 | +0.74(+4.52%) |
Nov 30, 2009 | 16.11 | 16.43 | 15.99 | 16.36 | 640,494 | +0.28(+1.74%) |
Nov 27, 2009 | 16.01 | 16.29 | 16.01 | 16.08 | 214,680 | -0.41(-2.49%) |
Nov 25, 2009 | 15.87 | 16.55 | 15.65 | 16.49 | 493,258 | +0.60(+3.78%) |
Nov 24, 2009 | 15.74 | 16.07 | 15.62 | 15.89 | 263,088 | +0.08(+0.51%) |
Nov 23, 2009 | 15.65 | 16.25 | 15.64 | 15.81 | 239,333 | +0.27(+1.74%) |
Nov 20, 2009 | 15.72 | 15.98 | 15.52 | 15.54 | 417,993 | -0.31(-1.96%) |
Nov 19, 2009 | 16.32 | 16.54 | 15.68 | 15.85 | 526,081 | -0.61(-3.71%) |
Nov 18, 2009 | 16.80 | 16.80 | 16.32 | 16.46 | 296,955 | -0.29(-1.73%) |
Nov 17, 2009 | 16.78 | 16.81 | 16.47 | 16.75 | 403,324 | -0.04(-0.24%) |
Nov 16, 2009 | 15.93 | 16.86 | 15.93 | 16.79 | 727,825 | +1.01(+6.40%) |
Nov 13, 2009 | 15.61 | 15.88 | 15.38 | 15.78 | 336,603 | +0.19(+1.22%) |
Nov 12, 2009 | 16.07 | 16.13 | 15.52 | 15.59 | 467,293 | -0.48(-2.99%) |
Nov 11, 2009 | 16.36 | 16.36 | 15.94 | 16.07 | 392,688 | -0.13(-0.80%) |
Nov 10, 2009 | 16.54 | 16.75 | 16.10 | 16.20 | 302,176 | -0.40(-2.41%) |
Nov 09, 2009 | 16.58 | 16.64 | 16.19 | 16.60 | 499,086 | +0.08(+0.48%) |
Nov 06, 2009 | 16.92 | 16.95 | 16.41 | 16.52 | 384,447 | -0.56(-3.28%) |
Nov 05, 2009 | 16.80 | 17.39 | 16.73 | 17.08 | 724,196 | +0.29(+1.73%) |
Nov 04, 2009 | 16.35 | 16.98 | 16.31 | 16.79 | 1,004,565 | +0.44(+2.69%) |
Nov 03, 2009 | 16.00 | 16.37 | 15.85 | 16.35 | 671,455 | +0.30(+1.87%) |
Nov 02, 2009 | 15.87 | 16.19 | 15.84 | 16.05 | 796,003 | +0.33(+2.10%) |
Oct 30, 2009 | 15.95 | 16.12 | 15.55 | 15.72 | 917,515 | -0.22(-1.38%) |
Oct 29, 2009 | 16.13 | 16.50 | 15.87 | 15.94 | 595,201 | -0.11(-0.69%) |
Oct 28, 2009 | 16.84 | 17.00 | 15.99 | 16.05 | 1,099,440 | -0.76(-4.52%) |
Oct 27, 2009 | 16.96 | 17.23 | 16.53 | 16.81 | 1,327,999 | -0.22(-1.29%) |
Oct 26, 2009 | 17.62 | 17.70 | 16.98 | 17.03 | 1,250,429 | -0.67(-3.79%) |
Oct 23, 2009 | 17.98 | 18.85 | 17.53 | 17.70 | 4,804,971 | +2.32(+15.08%) |
Oct 22, 2009 | 14.97 | 15.61 | 14.54 | 15.38 | 890,676 | +0.44(+2.95%) |
Oct 21, 2009 | 15.20 | 15.60 | 14.86 | 14.94 | 567,401 | -0.28(-1.84%) |
Oct 20, 2009 | 15.15 | 15.90 | 15.12 | 15.22 | 541,623 | -0.38(-2.44%) |
Oct 19, 2009 | 15.72 | 15.80 | 15.46 | 15.60 | 716,410 | -0.03(-0.19%) |
Oct 16, 2009 | 15.77 | 15.81 | 15.46 | 15.63 | 557,665 | -0.19(-1.20%) |
Oct 15, 2009 | 15.91 | 16.09 | 15.66 | 15.82 | 407,457 | -0.10(-0.63%) |
Oct 14, 2009 | 16.19 | 16.19 | 15.83 | 15.92 | 614,132 | -0.17(-1.06%) |
Oct 13, 2009 | 16.05 | 16.14 | 15.87 | 16.09 | 330,998 | +0.07(+0.44%) |
Oct 12, 2009 | 16.31 | 16.34 | 15.88 | 16.02 | 383,443 | -0.23(-1.42%) |
Oct 09, 2009 | 15.90 | 16.26 | 15.77 | 16.25 | 574,189 | +0.32(+2.01%) |
Oct 08, 2009 | 16.33 | 16.45 | 15.90 | 15.93 | 600,735 | -0.36(-2.21%) |
Oct 07, 2009 | 15.98 | 16.32 | 15.78 | 16.29 | 486,266 | +0.04(+0.25%) |
Oct 06, 2009 | 15.85 | 16.42 | 15.55 | 16.25 | 822,059 | +0.49(+3.11%) |
Oct 05, 2009 | 15.17 | 15.90 | 15.17 | 15.76 | 1,026,239 | +0.69(+4.58%) |
Oct 02, 2009 | 14.43 | 15.35 | 14.32 | 15.07 | 1,501,606 | +0.47(+3.22%) |
Oct 01, 2009 | 14.68 | 14.91 | 14.18 | 14.60 | 849,659 | +0.38(+2.67%) |
Sep 30, 2009 | 14.31 | 14.39 | 13.70 | 14.22 | 874,938 | -0.13(-0.91%) |
Sep 29, 2009 | 14.60 | 14.70 | 14.15 | 14.35 | 516,106 | -0.28(-1.91%) |
Sep 28, 2009 | 14.73 | 14.91 | 14.51 | 14.63 | 376,361 | +0.06(+0.41%) |
Sep 25, 2009 | 14.65 | 14.83 | 14.40 | 14.57 | 532,726 | -0.04(-0.27%) |
Sep 24, 2009 | 14.40 | 14.67 | 14.40 | 14.61 | 678,639 | +0.61(+4.36%) |
Sep 23, 2009 | 14.06 | 14.27 | 13.90 | 14.00 | 423,329 | +0.00(+0.00%) |
Sep 22, 2009 | 14.07 | 14.31 | 13.90 | 14.00 | 424,084 | -0.03(-0.21%) |
Sep 21, 2009 | 13.58 | 14.50 | 13.43 | 14.03 | 736,741 | +0.35(+2.56%) |
Sep 18, 2009 | 13.54 | 13.80 | 13.44 | 13.68 | 666,536 | +0.17(+1.26%) |
Sep 17, 2009 | 13.50 | 13.68 | 13.44 | 13.51 | 296,401 | -0.02(-0.15%) |
Sep 16, 2009 | 13.61 | 13.74 | 13.40 | 13.53 | 284,762 | -0.08(-0.59%) |
Sep 15, 2009 | 13.67 | 13.77 | 13.47 | 13.61 | 244,095 | -0.11(-0.80%) |
Sep 14, 2009 | 13.50 | 13.87 | 13.42 | 13.72 | 325,858 | +0.10(+0.73%) |
Sep 11, 2009 | 13.50 | 13.70 | 13.35 | 13.62 | 498,878 | +0.17(+1.26%) |
Sep 10, 2009 | 13.42 | 13.68 | 13.26 | 13.45 | 331,998 | +0.11(+0.82%) |
Sep 09, 2009 | 13.19 | 13.47 | 13.14 | 13.34 | 253,934 | +0.18(+1.37%) |
Sep 08, 2009 | 13.13 | 13.37 | 12.99 | 13.16 | 344,015 | +0.08(+0.61%) |
Sep 04, 2009 | 13.06 | 13.10 | 12.74 | 13.08 | 289,932 | +0.03(+0.23%) |
Sep 03, 2009 | 13.08 | 13.18 | 12.70 | 13.05 | 230,405 | -0.02(-0.15%) |
Sep 02, 2009 | 12.83 | 13.17 | 12.70 | 13.07 | 710,505 | +0.16(+1.24%) |
Sep 01, 2009 | 13.26 | 13.62 | 12.75 | 12.91 | 610,532 | -0.49(-3.66%) |
Aug 31, 2009 | 13.36 | 13.56 | 13.08 | 13.40 | 519,823 | -0.10(-0.74%) |
Aug 28, 2009 | 13.37 | 13.78 | 13.37 | 13.50 | 422,033 | -0.25(-1.82%) |
Aug 27, 2009 | 13.81 | 13.88 | 13.47 | 13.75 | 481,368 | -0.03(-0.22%) |
Aug 26, 2009 | 13.71 | 14.00 | 13.31 | 13.78 | 345,092 | +0.02(+0.15%) |
Aug 25, 2009 | 13.56 | 13.96 | 13.56 | 13.76 | 551,538 | +0.16(+1.18%) |
Aug 24, 2009 | 13.30 | 13.67 | 13.08 | 13.60 | 623,827 | +0.29(+2.18%) |
Aug 21, 2009 | 13.35 | 13.85 | 13.09 | 13.31 | 1,067,059 | +0.13(+0.99%) |
Aug 20, 2009 | 13.12 | 13.25 | 12.82 | 13.18 | 700,470 | -0.01(-0.08%) |
Aug 19, 2009 | 12.44 | 13.45 | 12.18 | 13.19 | 971,335 | +0.58(+4.60%) |
Aug 18, 2009 | 12.95 | 12.95 | 12.26 | 12.61 | 1,782,379 | -0.39(-3.00%) |
Aug 17, 2009 | 10.64 | 13.35 | 10.57 | 13.00 | 6,490,467 | +2.87(+28.33%) |
Aug 14, 2009 | 10.34 | 10.37 | 9.850 | 10.13 | 541,529 | -0.25(-2.41%) |
Aug 13, 2009 | 10.94 | 10.94 | 10.23 | 10.38 | 575,200 | -0.54(-4.95%) |
Aug 12, 2009 | 9.950 | 11.06 | 9.874 | 10.92 | 1,315,440 | +0.95(+9.53%) |
Aug 11, 2009 | 10.39 | 10.45 | 9.910 | 9.970 | 687,936 | -0.44(-4.23%) |
Aug 10, 2009 | 10.05 | 10.42 | 9.800 | 10.41 | 484,489 | +0.28(+2.76%) |
Aug 07, 2009 | 10.00 | 10.31 | 9.850 | 10.13 | 1,063,907 | +0.30(+3.05%) |
Aug 06, 2009 | 10.47 | 10.47 | 9.750 | 9.830 | 1,650,310 | -0.57(-5.48%) |
Aug 05, 2009 | 11.04 | 11.04 | 10.38 | 10.40 | 926,552 | -0.73(-6.56%) |
Aug 04, 2009 | 11.16 | 11.26 | 10.96 | 11.13 | 308,469 | -0.06(-0.54%) |
Aug 03, 2009 | 10.88 | 11.20 | 10.76 | 11.19 | 584,918 | +0.28(+2.57%) |
Jul 31, 2009 | 11.03 | 11.30 | 10.90 | 10.91 | 496,561 | -0.19(-1.71%) |
Jul 30, 2009 | 11.19 | 11.40 | 10.97 | 11.10 | 530,983 | +0.08(+0.73%) |
Jul 29, 2009 | 10.91 | 11.10 | 10.83 | 11.02 | 588,831 | -0.02(-0.18%) |
Jul 28, 2009 | 11.40 | 11.73 | 10.90 | 11.04 | 1,022,298 | -0.52(-4.50%) |
Jul 27, 2009 | 11.91 | 12.07 | 11.27 | 11.56 | 973,736 | +0.10(+0.87%) |
Jul 24, 2009 | 11.49 | 11.49 | 10.58 | 11.46 | 3,554,911 | +2.00(+21.14%) |
Jul 23, 2009 | 9.310 | 9.520 | 9.180 | 9.460 | 733,343 | +0.12(+1.28%) |
Jul 22, 2009 | 9.250 | 9.490 | 9.230 | 9.340 | 725,160 | -0.02(-0.21%) |
Jul 21, 2009 | 10.31 | 10.36 | 9.250 | 9.360 | 1,371,397 | -1.07(-10.26%) |
Jul 20, 2009 | 10.35 | 10.47 | 10.29 | 10.43 | 487,106 | +0.13(+1.26%) |
Jul 17, 2009 | 10.24 | 10.38 | 10.01 | 10.30 | 626,119 | +0.09(+0.88%) |
Jul 16, 2009 | 9.930 | 10.32 | 9.890 | 10.21 | 541,021 | +0.21(+2.10%) |
Jul 15, 2009 | 9.830 | 10.08 | 9.780 | 10.00 | 468,688 | +0.31(+3.20%) |
Jul 14, 2009 | 9.730 | 9.790 | 9.610 | 9.690 | 500,548 | -0.07(-0.72%) |
Jul 13, 2009 | 9.370 | 9.760 | 9.210 | 9.760 | 889,490 | +0.41(+4.39%) |
Jul 10, 2009 | 9.250 | 9.450 | 9.150 | 9.350 | 535,358 | +0.08(+0.86%) |
Jul 09, 2009 | 9.460 | 9.660 | 9.225 | 9.270 | 949,120 | -0.12(-1.28%) |
Jul 08, 2009 | 9.690 | 9.840 | 9.270 | 9.390 | 743,995 | -0.29(-3.00%) |
Jul 07, 2009 | 10.08 | 10.18 | 9.680 | 9.680 | 596,292 | -0.43(-4.25%) |
Jul 06, 2009 | 10.22 | 10.34 | 9.950 | 10.11 | 519,360 | -0.31(-2.98%) |
Jul 02, 2009 | 10.67 | 10.70 | 10.38 | 10.42 | 680,512 | -0.37(-3.43%) |
Jul 01, 2009 | 10.72 | 10.93 | 10.60 | 10.79 | 613,379 | +0.19(+1.79%) |
Jun 30, 2009 | 10.90 | 10.96 | 10.58 | 10.60 | 655,076 | -0.36(-3.28%) |
Jun 29, 2009 | 10.88 | 11.08 | 10.63 | 10.96 | 7,308,513 | +0.15(+1.39%) |
Jun 26, 2009 | 10.23 | 10.90 | 10.15 | 10.81 | 1,394,582 | -0.01(-0.09%) |
Jun 25, 2009 | 10.71 | 10.84 | 10.49 | 10.82 | 521,543 | +0.23(+2.17%) |
Jun 24, 2009 | 10.25 | 10.70 | 10.25 | 10.59 | 722,817 | +0.35(+3.42%) |
Jun 23, 2009 | 10.52 | 10.69 | 10.10 | 10.24 | 1,271,017 | +0.75(+7.90%) |
Jun 22, 2009 | 9.820 | 9.940 | 9.430 | 9.490 | 409,881 | -0.42(-4.24%) |
Jun 19, 2009 | 9.930 | 10.36 | 9.840 | 9.910 | 714,589 | +0.08(+0.81%) |
Jun 18, 2009 | 9.750 | 9.940 | 9.540 | 9.830 | 443,094 | +0.08(+0.82%) |
Jun 17, 2009 | 9.760 | 9.980 | 9.670 | 9.750 | 812,381 | -0.06(-0.61%) |
Jun 16, 2009 | 10.34 | 10.45 | 9.700 | 9.810 | 983,561 | -0.65(-6.21%) |
Jun 15, 2009 | 10.91 | 10.97 | 10.25 | 10.46 | 566,429 | -0.52(-4.74%) |
Jun 12, 2009 | 11.15 | 11.34 | 10.78 | 10.98 | 258,384 | -0.16(-1.44%) |
Jun 11, 2009 | 11.33 | 11.45 | 11.13 | 11.14 | 427,280 | -0.13(-1.15%) |
Jun 10, 2009 | 11.43 | 11.70 | 11.02 | 11.27 | 654,696 | -0.06(-0.53%) |
Jun 09, 2009 | 11.00 | 11.42 | 10.89 | 11.33 | 965,728 | +0.36(+3.28%) |
Jun 08, 2009 | 10.86 | 11.21 | 10.77 | 10.97 | 631,969 | -0.11(-0.99%) |
Jun 05, 2009 | 11.86 | 11.99 | 11.01 | 11.08 | 688,723 | -0.72(-6.10%) |
Jun 04, 2009 | 12.19 | 12.25 | 11.65 | 11.80 | 1,185,142 | -0.29(-2.40%) |
Jun 03, 2009 | 12.65 | 12.79 | 11.99 | 12.09 | 315,509 | -0.62(-4.88%) |
Jun 02, 2009 | 12.46 | 12.91 | 12.38 | 12.71 | 602,266 | +0.16(+1.27%) |