Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.52 | 20.73 | 20.52 | 20.65 | 29,094 | +0.03(+0.17%) |
Mar 30, 2010 | 20.49 | 20.71 | 20.40 | 20.62 | 90,444 | +0.03(+0.17%) |
Mar 29, 2010 | 20.33 | 20.66 | 20.33 | 20.58 | 115,849 | +0.24(+1.16%) |
Mar 26, 2010 | 20.23 | 20.43 | 20.23 | 20.35 | 94,585 | +0.26(+1.29%) |
Mar 25, 2010 | 20.03 | 20.28 | 20.03 | 20.09 | 45,702 | +0.09(+0.43%) |
Mar 24, 2010 | 20.09 | 20.09 | 19.86 | 20.00 | 53,912 | -0.15(-0.74%) |
Mar 23, 2010 | 20.07 | 20.28 | 20.03 | 20.15 | 76,298 | +0.07(+0.35%) |
Mar 22, 2010 | 19.77 | 20.13 | 19.76 | 20.08 | 62,159 | -0.10(-0.51%) |
Mar 19, 2010 | 20.32 | 20.39 | 20.09 | 20.18 | 165,514 | -0.24(-1.19%) |
Mar 18, 2010 | 20.48 | 20.49 | 20.33 | 20.43 | 95,103 | -0.10(-0.51%) |
Mar 17, 2010 | 20.41 | 20.56 | 20.40 | 20.53 | 101,404 | +0.27(+1.34%) |
Mar 16, 2010 | 20.06 | 20.34 | 20.02 | 20.26 | 103,575 | +0.27(+1.36%) |
Mar 15, 2010 | 19.94 | 20.01 | 19.94 | 19.99 | 76,168 | -0.14(-0.72%) |
Mar 12, 2010 | 20.21 | 20.24 | 20.07 | 20.13 | 46,247 | +0.10(+0.52%) |
Mar 11, 2010 | 19.98 | 20.03 | 19.82 | 20.03 | 61,975 | +0.05(+0.26%) |
Mar 10, 2010 | 19.86 | 20.01 | 19.83 | 19.98 | 74,302 | -0.04(-0.20%) |
Mar 09, 2010 | 19.77 | 20.11 | 19.74 | 20.02 | 48,720 | +0.08(+0.41%) |
Mar 08, 2010 | 20.13 | 20.13 | 19.80 | 19.94 | 77,715 | +0.02(+0.12%) |
Mar 05, 2010 | 19.51 | 19.91 | 19.51 | 19.91 | 63,465 | +0.45(+2.31%) |
Mar 04, 2010 | 19.50 | 19.52 | 19.38 | 19.46 | 29,426 | +0.03(+0.15%) |
Mar 03, 2010 | 19.24 | 19.50 | 19.24 | 19.43 | 57,812 | +0.20(+1.05%) |
Mar 02, 2010 | 19.16 | 19.31 | 19.11 | 19.23 | 122,114 | +0.33(+1.74%) |
Mar 01, 2010 | 18.63 | 18.92 | 18.63 | 18.90 | 137,256 | +0.40(+2.18%) |
Feb 26, 2010 | 18.32 | 18.53 | 18.29 | 18.50 | 85,562 | +0.07(+0.38%) |
Feb 25, 2010 | 18.23 | 18.43 | 18.17 | 18.43 | 92,930 | -0.26(-1.39%) |
Feb 24, 2010 | 18.63 | 18.88 | 18.55 | 18.69 | 80,037 | +0.12(+0.62%) |
Feb 23, 2010 | 18.93 | 18.93 | 18.53 | 18.57 | 118,415 | -0.46(-2.40%) |
Feb 22, 2010 | 19.03 | 19.11 | 18.97 | 19.03 | 20,939 | +0.02(+0.09%) |
Feb 19, 2010 | 18.82 | 19.08 | 18.78 | 19.01 | 75,250 | -0.06(-0.33%) |
Feb 18, 2010 | 18.93 | 19.13 | 18.90 | 19.08 | 46,000 | +0.02(+0.12%) |
Feb 17, 2010 | 19.11 | 19.13 | 18.98 | 19.05 | 47,133 | +0.06(+0.30%) |
Feb 16, 2010 | 18.84 | 19.02 | 18.78 | 19.00 | 149,909 | +0.54(+2.94%) |
Feb 12, 2010 | 18.41 | 18.45 | 18.45 | 18.45 | 67,568 | -0.46(-2.44%) |
Feb 11, 2010 | 18.53 | 18.95 | 18.48 | 18.91 | 104,813 | +0.31(+1.68%) |
Feb 10, 2010 | 18.71 | 18.75 | 18.38 | 18.60 | 117,719 | -0.03(-0.19%) |
Feb 09, 2010 | 18.34 | 18.74 | 18.24 | 18.64 | 210,019 | +0.65(+3.63%) |
Feb 08, 2010 | 18.25 | 18.33 | 17.97 | 17.99 | 138,000 | -0.40(-2.17%) |
Feb 05, 2010 | 18.68 | 18.68 | 17.91 | 18.38 | 239,569 | -0.48(-2.54%) |
Feb 04, 2010 | 19.71 | 19.71 | 18.78 | 18.86 | 188,054 | -1.28(-6.33%) |
Feb 03, 2010 | 20.35 | 20.40 | 20.01 | 20.14 | 100,288 | -0.12(-0.61%) |
Feb 02, 2010 | 19.95 | 20.31 | 19.85 | 20.26 | 123,564 | +0.29(+1.43%) |
Feb 01, 2010 | 19.52 | 19.98 | 19.48 | 19.98 | 65,509 | +0.63(+3.25%) |
Jan 29, 2010 | 19.64 | 19.64 | 19.28 | 19.35 | 120,117 | -0.32(-1.61%) |
Jan 28, 2010 | 19.39 | 19.75 | 19.38 | 19.66 | 195,356 | +0.12(+0.59%) |
Jan 27, 2010 | 19.58 | 19.76 | 19.28 | 19.55 | 216,720 | -0.07(-0.35%) |
Jan 26, 2010 | 19.74 | 19.99 | 19.58 | 19.62 | 157,974 | -0.60(-2.97%) |
Jan 25, 2010 | 19.98 | 20.41 | 19.98 | 20.22 | 161,749 | +0.42(+2.13%) |
Jan 22, 2010 | 19.99 | 20.08 | 19.69 | 19.80 | 143,048 | -0.52(-2.56%) |
Jan 21, 2010 | 20.78 | 20.82 | 20.24 | 20.32 | 151,193 | -0.63(-3.00%) |
Jan 20, 2010 | 21.04 | 21.15 | 20.61 | 20.95 | 171,113 | -0.53(-2.45%) |
Jan 19, 2010 | 20.66 | 21.48 | 20.66 | 21.47 | 172,038 | +0.66(+3.16%) |
Jan 15, 2010 | 20.78 | 20.81 | 20.81 | 20.81 | 95,634 | -0.02(-0.11%) |
Jan 14, 2010 | 20.66 | 20.98 | 20.66 | 20.84 | 90,813 | +0.24(+1.15%) |
Jan 13, 2010 | 20.56 | 20.73 | 20.51 | 20.60 | 128,249 | +0.20(+0.99%) |
Jan 12, 2010 | 20.52 | 20.62 | 20.38 | 20.40 | 175,417 | -0.27(-1.31%) |
Jan 11, 2010 | 20.62 | 20.73 | 20.54 | 20.67 | 118,242 | +0.32(+1.56%) |
Jan 08, 2010 | 20.07 | 20.35 | 20.07 | 20.35 | 34,142 | +0.12(+0.57%) |
Jan 07, 2010 | 20.12 | 20.35 | 20.06 | 20.24 | 106,078 | -0.03(-0.14%) |
Jan 06, 2010 | 20.17 | 20.30 | 20.13 | 20.27 | 77,159 | +0.08(+0.37%) |
Jan 05, 2010 | 20.02 | 20.28 | 20.02 | 20.19 | 111,244 | +0.29(+1.48%) |
Jan 04, 2010 | 19.49 | 19.91 | 19.43 | 19.90 | 170,413 | +0.85(+4.49%) |
Dec 31, 2009 | 18.80 | 19.04 | 19.04 | 19.04 | 81,081 | +0.20(+1.04%) |
Dec 30, 2009 | 18.72 | 18.89 | 18.65 | 18.85 | 49,508 | -0.02(-0.09%) |
Dec 29, 2009 | 19.13 | 19.13 | 18.86 | 18.86 | 101,520 | -0.58(-2.97%) |
Dec 28, 2009 | 19.29 | 19.46 | 19.25 | 19.44 | 70,298 | +0.16(+0.84%) |
Dec 24, 2009 | 18.99 | 19.39 | 18.99 | 19.28 | 45,949 | +0.09(+0.48%) |
Dec 23, 2009 | 19.08 | 19.24 | 19.02 | 19.19 | 18,581 | +0.20(+1.03%) |
Dec 22, 2009 | 19.11 | 19.11 | 18.86 | 18.99 | 64,900 | -0.05(-0.27%) |
Dec 21, 2009 | 18.91 | 19.18 | 18.91 | 19.04 | 47,838 | +0.09(+0.49%) |
Dec 18, 2009 | 18.82 | 19.05 | 18.76 | 18.95 | 78,710 | +0.27(+1.45%) |
Dec 17, 2009 | 19.05 | 19.09 | 18.67 | 18.68 | 114,680 | -0.73(-3.75%) |
Dec 16, 2009 | 19.19 | 19.46 | 19.19 | 19.41 | 182,272 | +0.62(+3.32%) |
Dec 15, 2009 | 18.70 | 18.94 | 18.66 | 18.78 | 245,740 | -0.14(-0.73%) |
Dec 14, 2009 | 18.90 | 18.99 | 18.88 | 18.92 | 118,776 | +0.16(+0.85%) |
Dec 11, 2009 | 18.79 | 18.94 | 18.74 | 18.76 | 62,850 | +0.07(+0.39%) |
Dec 10, 2009 | 18.76 | 18.82 | 18.67 | 18.69 | 74,673 | -0.14(-0.77%) |
Dec 09, 2009 | 18.49 | 18.83 | 18.47 | 18.83 | 46,583 | +0.18(+0.99%) |
Dec 08, 2009 | 18.96 | 18.96 | 18.65 | 18.65 | 67,219 | -0.50(-2.62%) |
Dec 07, 2009 | 18.91 | 19.31 | 18.85 | 19.15 | 95,803 | -0.14(-0.72%) |
Dec 04, 2009 | 19.36 | 19.49 | 19.12 | 19.29 | 122,586 | +0.15(+0.78%) |
Dec 03, 2009 | 19.32 | 19.32 | 19.14 | 19.14 | 76,083 | -0.08(-0.42%) |
Dec 02, 2009 | 18.99 | 19.30 | 18.91 | 19.22 | 85,659 | -0.06(-0.33%) |
Dec 01, 2009 | 19.13 | 19.31 | 19.07 | 19.28 | 80,856 | +0.50(+2.67%) |
Nov 30, 2009 | 19.11 | 19.11 | 18.65 | 18.78 | 91,336 | -0.44(-2.28%) |
Nov 27, 2009 | 18.91 | 19.22 | 18.33 | 19.22 | 81,369 | -0.47(-2.40%) |
Nov 25, 2009 | 19.48 | 19.73 | 19.33 | 19.69 | 70,380 | +0.03(+0.18%) |
Nov 24, 2009 | 19.66 | 19.72 | 19.52 | 19.66 | 43,292 | -0.27(-1.33%) |
Nov 23, 2009 | 19.86 | 20.03 | 19.86 | 19.92 | 64,655 | +0.31(+1.59%) |
Nov 20, 2009 | 19.64 | 19.65 | 19.27 | 19.61 | 42,874 | -0.23(-1.13%) |
Nov 19, 2009 | 20.06 | 20.06 | 19.64 | 19.84 | 78,295 | -0.42(-2.08%) |
Nov 18, 2009 | 20.28 | 20.29 | 20.14 | 20.26 | 101,040 | +0.12(+0.60%) |
Nov 17, 2009 | 20.16 | 20.17 | 20.03 | 20.14 | 54,532 | -0.16(-0.77%) |
Nov 16, 2009 | 20.20 | 20.37 | 20.06 | 20.29 | 105,366 | +0.32(+1.59%) |
Nov 13, 2009 | 19.68 | 20.00 | 19.54 | 19.98 | 94,607 | +0.32(+1.61%) |
Nov 12, 2009 | 19.80 | 19.93 | 19.61 | 19.66 | 47,133 | -0.25(-1.28%) |
Nov 11, 2009 | 20.06 | 20.08 | 19.75 | 19.91 | 51,760 | -0.04(-0.20%) |
Nov 10, 2009 | 19.47 | 19.95 | 19.47 | 19.95 | 71,076 | +0.40(+2.07%) |
Nov 09, 2009 | 19.23 | 19.64 | 19.23 | 19.55 | 84,574 | +0.74(+3.96%) |
Nov 06, 2009 | 18.33 | 19.02 | 18.33 | 18.80 | 101,671 | +0.05(+0.25%) |
Nov 05, 2009 | 18.76 | 18.90 | 18.65 | 18.76 | 50,885 | +0.10(+0.53%) |
Nov 04, 2009 | 18.75 | 18.90 | 18.61 | 18.66 | 46,455 | +0.20(+1.06%) |
Nov 03, 2009 | 18.30 | 18.55 | 18.07 | 18.46 | 139,947 | -0.19(-1.02%) |
Nov 02, 2009 | 18.25 | 18.76 | 18.20 | 18.65 | 141,506 | +0.36(+1.96%) |
Oct 30, 2009 | 18.74 | 18.74 | 18.08 | 18.30 | 146,953 | -0.73(-3.85%) |
Oct 29, 2009 | 18.33 | 19.13 | 18.33 | 19.03 | 180,854 | +1.08(+6.01%) |
Oct 28, 2009 | 18.87 | 18.87 | 17.90 | 17.95 | 287,611 | -1.30(-6.75%) |
Oct 27, 2009 | 19.63 | 19.63 | 19.12 | 19.25 | 176,106 | -0.46(-2.34%) |
Oct 26, 2009 | 20.01 | 20.24 | 19.63 | 19.71 | 147,518 | -0.09(-0.47%) |
Oct 23, 2009 | 20.00 | 20.04 | 19.75 | 19.80 | 119,008 | -0.25(-1.27%) |
Oct 22, 2009 | 19.68 | 20.06 | 19.68 | 20.06 | 40,702 | +0.31(+1.55%) |
Oct 21, 2009 | 19.79 | 20.00 | 19.73 | 19.75 | 104,650 | -0.13(-0.64%) |
Oct 20, 2009 | 19.77 | 19.98 | 19.74 | 19.88 | 155,425 | -0.23(-1.16%) |
Oct 19, 2009 | 20.11 | 20.16 | 19.92 | 20.11 | 109,583 | +0.17(+0.86%) |
Oct 16, 2009 | 20.11 | 20.11 | 19.83 | 19.94 | 121,175 | -0.33(-1.62%) |
Oct 15, 2009 | 20.14 | 20.27 | 20.10 | 20.27 | 44,066 | -0.08(-0.40%) |
Oct 14, 2009 | 20.31 | 20.43 | 20.26 | 20.35 | 178,936 | +0.38(+1.91%) |
Oct 13, 2009 | 20.26 | 20.26 | 19.77 | 19.97 | 106,310 | -0.40(-1.96%) |
Oct 12, 2009 | 20.40 | 20.52 | 20.16 | 20.37 | 121,624 | +0.33(+1.64%) |
Oct 09, 2009 | 19.88 | 20.20 | 19.88 | 20.04 | 84,257 | +0.02(+0.09%) |
Oct 08, 2009 | 19.37 | 20.03 | 19.37 | 20.02 | 113,076 | +0.80(+4.14%) |
Oct 07, 2009 | 19.11 | 19.28 | 19.09 | 19.23 | 62,530 | +0.18(+0.94%) |
Oct 06, 2009 | 18.47 | 19.05 | 18.47 | 19.05 | 95,586 | +0.74(+4.07%) |
Oct 05, 2009 | 17.81 | 18.41 | 17.75 | 18.30 | 86,211 | +0.46(+2.55%) |
Oct 02, 2009 | 16.70 | 18.03 | 16.70 | 17.85 | 74,318 | -0.28(-1.56%) |
Oct 01, 2009 | 18.60 | 18.67 | 18.13 | 18.13 | 64,165 | -0.62(-3.29%) |
Sep 30, 2009 | 18.89 | 18.89 | 18.40 | 18.75 | 40,378 | +0.08(+0.43%) |
Sep 29, 2009 | 18.64 | 18.67 | 18.49 | 18.67 | 38,288 | -0.02(-0.09%) |
Sep 28, 2009 | 18.59 | 18.78 | 18.53 | 18.68 | 94,245 | +0.04(+0.22%) |
Sep 25, 2009 | 18.11 | 18.64 | 18.11 | 18.64 | 248,505 | +0.39(+2.12%) |
Sep 24, 2009 | 18.40 | 18.80 | 18.15 | 18.26 | 104,758 | -0.30(-1.62%) |
Sep 23, 2009 | 18.91 | 19.11 | 18.55 | 18.56 | 132,516 | -0.34(-1.80%) |
Sep 22, 2009 | 18.48 | 18.93 | 18.48 | 18.90 | 90,368 | +0.55(+3.02%) |
Sep 21, 2009 | 18.33 | 18.36 | 18.08 | 18.34 | 50,612 | -0.32(-1.70%) |
Sep 18, 2009 | 18.59 | 18.73 | 18.47 | 18.66 | 48,898 | +0.07(+0.40%) |
Sep 17, 2009 | 18.55 | 18.85 | 18.33 | 18.59 | 99,624 | -0.17(-0.89%) |
Sep 16, 2009 | 18.25 | 18.76 | 18.04 | 18.75 | 159,854 | +0.79(+4.40%) |
Sep 15, 2009 | 17.56 | 17.97 | 17.56 | 17.96 | 87,289 | +0.49(+2.82%) |
Sep 14, 2009 | 16.94 | 17.51 | 16.89 | 17.47 | 97,055 | +0.15(+0.89%) |
Sep 11, 2009 | 17.36 | 17.79 | 17.27 | 17.32 | 82,365 | -0.19(-1.09%) |
Sep 10, 2009 | 17.25 | 17.56 | 17.23 | 17.51 | 61,629 | +0.23(+1.34%) |
Sep 09, 2009 | 17.02 | 17.32 | 16.96 | 17.28 | 105,233 | +0.18(+1.05%) |
Sep 08, 2009 | 15.90 | 17.20 | 15.90 | 17.10 | 106,385 | +0.69(+4.19%) |
Sep 04, 2009 | 16.31 | 16.44 | 16.23 | 16.41 | 35,230 | +0.10(+0.60%) |
Sep 03, 2009 | 16.06 | 16.40 | 16.06 | 16.31 | 42,115 | +0.21(+1.29%) |
Sep 02, 2009 | 15.98 | 16.27 | 15.98 | 16.10 | 92,473 | -0.14(-0.89%) |
Sep 01, 2009 | 16.35 | 16.51 | 16.16 | 16.25 | 103,573 | -0.14(-0.85%) |
Aug 31, 2009 | 16.25 | 16.39 | 16.10 | 16.39 | 66,116 | -0.25(-1.49%) |
Aug 28, 2009 | 16.52 | 16.74 | 16.51 | 16.63 | 49,971 | +0.13(+0.80%) |
Aug 27, 2009 | 16.42 | 16.53 | 16.18 | 16.50 | 88,949 | -0.10(-0.63%) |
Aug 26, 2009 | 16.61 | 16.69 | 16.16 | 16.61 | 52,167 | -0.16(-0.94%) |
Aug 25, 2009 | 16.63 | 16.85 | 16.51 | 16.76 | 85,671 | +0.08(+0.46%) |
Aug 24, 2009 | 16.36 | 16.73 | 16.36 | 16.69 | 218,910 | +0.49(+3.03%) |
Aug 21, 2009 | 15.79 | 16.44 | 15.77 | 16.20 | 81,582 | +0.61(+3.93%) |
Aug 20, 2009 | 15.25 | 15.87 | 15.25 | 15.58 | 54,174 | +0.38(+2.47%) |
Aug 19, 2009 | 14.95 | 15.21 | 14.92 | 15.21 | 55,750 | +0.19(+1.27%) |
Aug 18, 2009 | 15.01 | 15.27 | 14.83 | 15.02 | 75,456 | +0.16(+1.05%) |
Aug 17, 2009 | 15.08 | 15.15 | 14.60 | 14.86 | 178,210 | -0.78(-4.98%) |
Aug 14, 2009 | 15.61 | 15.80 | 15.46 | 15.64 | 174,540 | -0.03(-0.18%) |
Aug 13, 2009 | 14.73 | 15.77 | 14.73 | 15.67 | 99,912 | +0.32(+2.07%) |
Aug 12, 2009 | 15.41 | 15.43 | 15.07 | 15.35 | 66,972 | -0.06(-0.37%) |
Aug 11, 2009 | 15.57 | 15.57 | 15.23 | 15.41 | 95,595 | -0.32(-2.02%) |
Aug 10, 2009 | 15.76 | 15.93 | 15.64 | 15.73 | 54,456 | -0.14(-0.91%) |
Aug 07, 2009 | 16.22 | 16.51 | 15.82 | 15.87 | 88,607 | -0.19(-1.16%) |
Aug 06, 2009 | 16.16 | 16.27 | 15.85 | 16.06 | 78,432 | +0.08(+0.48%) |
Aug 05, 2009 | 16.20 | 16.43 | 15.50 | 15.98 | 138,769 | -0.12(-0.75%) |
Aug 04, 2009 | 15.90 | 16.27 | 15.89 | 16.10 | 92,031 | +0.10(+0.65%) |
Aug 03, 2009 | 15.64 | 16.11 | 15.50 | 16.00 | 93,446 | +0.76(+5.00%) |
Jul 31, 2009 | 14.84 | 15.26 | 14.64 | 15.24 | 120,162 | +0.25(+1.66%) |
Jul 30, 2009 | 14.63 | 15.01 | 14.63 | 14.99 | 50,835 | +0.57(+3.92%) |
Jul 29, 2009 | 14.80 | 14.80 | 14.19 | 14.42 | 53,690 | -0.49(-3.29%) |
Jul 28, 2009 | 15.00 | 15.04 | 14.73 | 14.91 | 54,063 | -0.31(-2.05%) |
Jul 27, 2009 | 15.15 | 15.40 | 15.06 | 15.23 | 66,038 | +0.38(+2.57%) |
Jul 24, 2009 | 14.57 | 14.88 | 14.57 | 14.85 | 1,550 | +0.32(+2.23%) |
Jul 23, 2009 | 13.93 | 14.91 | 13.93 | 14.52 | 92,830 | +0.48(+3.41%) |
Jul 22, 2009 | 14.14 | 14.14 | 13.92 | 14.04 | 29,468 | -0.20(-1.42%) |
Jul 21, 2009 | 14.30 | 14.63 | 14.20 | 14.25 | 84,933 | +0.03(+0.24%) |
Jul 20, 2009 | 13.87 | 14.22 | 13.65 | 14.21 | 110,534 | +0.91(+6.86%) |
Jul 17, 2009 | 13.13 | 13.36 | 13.13 | 13.30 | 21,656 | +0.17(+1.32%) |
Jul 16, 2009 | 13.11 | 13.24 | 12.99 | 13.13 | 33,610 | -0.13(-0.96%) |
Jul 15, 2009 | 12.69 | 13.33 | 12.69 | 13.25 | 222,108 | +0.77(+6.20%) |
Jul 14, 2009 | 12.46 | 12.49 | 12.29 | 12.48 | 42,100 | +0.23(+1.84%) |
Jul 13, 2009 | 11.85 | 12.35 | 11.76 | 12.25 | 125,261 | +0.30(+2.51%) |
Jul 10, 2009 | 11.97 | 12.26 | 11.87 | 11.95 | 88,975 | -0.38(-3.04%) |
Jul 09, 2009 | 12.21 | 12.62 | 12.21 | 12.33 | 63,621 | +0.24(+1.96%) |
Jul 08, 2009 | 11.95 | 12.18 | 11.93 | 12.09 | 104,723 | -0.13(-1.04%) |
Jul 07, 2009 | 12.43 | 12.47 | 12.18 | 12.22 | 80,381 | -0.28(-2.26%) |
Jul 06, 2009 | 12.28 | 12.53 | 12.18 | 12.50 | 82,121 | -0.28(-2.21%) |
Jul 02, 2009 | 12.95 | 12.95 | 12.73 | 12.78 | 40,282 | -0.46(-3.49%) |
Jul 01, 2009 | 12.93 | 13.34 | 12.93 | 13.25 | 103,422 | +0.36(+2.78%) |
Jun 30, 2009 | 13.02 | 13.14 | 12.81 | 12.89 | 46,665 | -0.13(-0.98%) |
Jun 29, 2009 | 12.76 | 13.11 | 12.73 | 13.02 | 59,285 | +0.21(+1.62%) |
Jun 26, 2009 | 12.74 | 12.91 | 12.74 | 12.81 | 24,939 | -0.06(-0.49%) |
Jun 25, 2009 | 12.62 | 12.99 | 12.60 | 12.87 | 126,366 | +0.26(+2.06%) |
Jun 24, 2009 | 12.74 | 12.84 | 12.50 | 12.61 | 193,882 | -0.11(-0.86%) |
Jun 23, 2009 | 12.14 | 12.81 | 11.67 | 12.72 | 411,433 | +0.46(+3.72%) |
Jun 22, 2009 | 12.77 | 12.77 | 12.27 | 12.27 | 130,753 | -0.83(-6.31%) |
Jun 19, 2009 | 12.96 | 13.16 | 12.95 | 13.09 | 57,325 | +0.21(+1.61%) |
Jun 18, 2009 | 12.88 | 13.03 | 12.63 | 12.88 | 130,392 | -0.44(-3.33%) |
Jun 17, 2009 | 13.52 | 13.57 | 13.13 | 13.33 | 189,073 | -0.46(-3.35%) |
Jun 16, 2009 | 14.15 | 14.27 | 13.56 | 13.79 | 144,072 | -0.25(-1.81%) |
Jun 15, 2009 | 14.33 | 14.41 | 13.91 | 14.04 | 147,388 | -0.62(-4.21%) |
Jun 12, 2009 | 14.63 | 14.82 | 14.49 | 14.66 | 37,010 | -0.06(-0.39%) |
Jun 11, 2009 | 14.43 | 14.94 | 14.24 | 14.72 | 71,648 | +0.16(+1.11%) |
Jun 10, 2009 | 14.61 | 14.77 | 14.44 | 14.56 | 54,780 | +0.27(+1.86%) |
Jun 09, 2009 | 14.22 | 14.86 | 14.04 | 14.29 | 129,488 | -0.13(-0.88%) |
Jun 08, 2009 | 14.55 | 14.61 | 14.22 | 14.42 | 78,474 | -0.42(-2.84%) |
Jun 05, 2009 | 15.40 | 15.40 | 14.73 | 14.84 | 73,370 | -0.12(-0.81%) |
Jun 04, 2009 | 14.53 | 15.01 | 14.12 | 14.96 | 135,990 | +0.31(+2.09%) |
Jun 03, 2009 | 15.13 | 15.17 | 14.52 | 14.65 | 158,161 | -0.65(-4.22%) |
Jun 02, 2009 | 15.70 | 15.73 | 15.30 | 15.30 | 144,474 | -0.48(-3.03%) |
Jun 01, 2009 | 14.91 | 15.87 | 14.91 | 15.78 | 116,960 | +1.20(+8.23%) |
May 29, 2009 | 14.40 | 14.72 | 14.36 | 14.58 | 94,805 | +0.50(+3.52%) |
May 28, 2009 | 13.83 | 14.14 | 13.83 | 14.08 | 51,072 | +0.32(+2.31%) |
May 27, 2009 | 13.85 | 14.07 | 13.71 | 13.77 | 76,386 | -0.05(-0.38%) |
May 26, 2009 | 13.79 | 13.85 | 13.59 | 13.82 | 83,249 | -0.13(-0.91%) |
May 22, 2009 | 13.79 | 14.01 | 13.56 | 13.95 | 119,619 | +0.59(+4.41%) |
May 21, 2009 | 13.84 | 13.84 | 13.17 | 13.36 | 77,996 | -0.69(-4.93%) |
May 20, 2009 | 13.84 | 14.14 | 13.77 | 14.05 | 170,128 | +0.54(+4.02%) |
May 19, 2009 | 13.18 | 13.59 | 13.02 | 13.51 | 172,835 | +0.43(+3.31%) |
May 18, 2009 | 12.89 | 13.13 | 12.82 | 13.07 | 153,320 | +0.31(+2.44%) |
May 15, 2009 | 12.64 | 12.86 | 12.36 | 12.76 | 132,608 | +0.18(+1.42%) |
May 14, 2009 | 12.13 | 12.71 | 11.88 | 12.58 | 173,035 | +0.34(+2.78%) |
May 13, 2009 | 12.69 | 12.69 | 12.24 | 12.24 | 176,533 | -0.55(-4.33%) |
May 12, 2009 | 12.96 | 13.03 | 12.76 | 12.80 | 65,137 | -0.02(-0.14%) |
May 11, 2009 | 12.69 | 12.95 | 12.41 | 12.81 | 107,164 | -0.01(-0.09%) |
May 08, 2009 | 12.70 | 12.93 | 12.59 | 12.83 | 258,696 | +0.24(+1.88%) |
May 07, 2009 | 12.81 | 12.83 | 12.41 | 12.59 | 185,438 | +0.06(+0.51%) |
May 06, 2009 | 12.50 | 12.60 | 12.36 | 12.53 | 279,361 | +0.35(+2.84%) |
May 05, 2009 | 12.05 | 12.28 | 11.83 | 12.18 | 189,026 | +0.21(+1.74%) |
May 04, 2009 | 11.88 | 11.97 | 11.87 | 11.97 | 356,202 | +0.43(+3.70%) |
May 01, 2009 | 11.46 | 11.71 | 11.43 | 11.54 | 396,483 | +0.29(+2.56%) |
Apr 30, 2009 | 11.30 | 11.34 | 11.00 | 11.26 | 250,302 | +0.12(+1.04%) |
Apr 29, 2009 | 10.83 | 11.25 | 10.82 | 11.14 | 203,837 | +0.51(+4.83%) |
Apr 28, 2009 | 10.55 | 10.70 | 10.40 | 10.63 | 105,498 | -0.10(-0.91%) |
Apr 27, 2009 | 10.79 | 10.87 | 10.68 | 10.72 | 235,097 | -0.33(-2.98%) |
Apr 24, 2009 | 10.95 | 11.12 | 10.89 | 11.05 | 310,448 | +0.23(+2.13%) |
Apr 23, 2009 | 10.45 | 10.87 | 10.45 | 10.82 | 225,336 | +0.33(+3.14%) |
Apr 22, 2009 | 10.21 | 10.60 | 10.10 | 10.49 | 257,079 | +0.20(+1.96%) |
Apr 21, 2009 | 10.07 | 10.32 | 9.916 | 10.29 | 180,017 | +0.17(+1.65%) |
Apr 20, 2009 | 10.59 | 10.59 | 10.10 | 10.12 | 397,203 | -0.48(-4.52%) |
Apr 17, 2009 | 10.58 | 10.67 | 10.56 | 10.60 | 305,574 | +0.06(+0.55%) |
Apr 16, 2009 | 10.34 | 10.66 | 10.33 | 10.55 | 168,494 | +0.16(+1.56%) |
Apr 15, 2009 | 10.08 | 10.42 | 10.01 | 10.38 | 128,001 | +0.20(+1.98%) |
Apr 14, 2009 | 10.23 | 10.34 | 10.04 | 10.18 | 262,970 | -0.06(-0.56%) |
Apr 13, 2009 | 9.962 | 10.36 | 9.899 | 10.24 | 144,209 | +0.16(+1.60%) |
Apr 09, 2009 | 10.03 | 10.10 | 9.928 | 10.08 | 274,143 | +0.44(+4.55%) |
Apr 08, 2009 | 9.420 | 9.639 | 9.402 | 9.639 | 92,164 | +0.35(+3.79%) |
Apr 07, 2009 | 9.085 | 9.397 | 9.050 | 9.287 | 118,677 | -0.24(-2.54%) |
Apr 06, 2009 | 9.460 | 9.547 | 9.322 | 9.529 | 64,033 | -0.10(-1.02%) |
Apr 03, 2009 | 9.506 | 9.662 | 9.379 | 9.628 | 106,494 | +0.25(+2.71%) |
Apr 02, 2009 | 9.391 | 9.518 | 9.270 | 9.374 | 279,131 | +0.35(+3.90%) |