Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.13 | 14.27 | 13.75 | 13.78 | 202,547 | -0.44(-3.09%) |
Mar 30, 2010 | 14.05 | 14.29 | 14.00 | 14.22 | 175,298 | +0.23(+1.64%) |
Mar 29, 2010 | 14.02 | 14.11 | 13.81 | 13.99 | 60,143 | -0.02(-0.14%) |
Mar 26, 2010 | 13.95 | 14.06 | 13.85 | 14.01 | 95,593 | +0.07(+0.50%) |
Mar 25, 2010 | 14.14 | 14.33 | 13.93 | 13.94 | 101,829 | -0.10(-0.71%) |
Mar 24, 2010 | 14.13 | 14.22 | 13.93 | 14.04 | 156,308 | -0.19(-1.34%) |
Mar 23, 2010 | 13.91 | 14.30 | 13.80 | 14.23 | 162,693 | -0.06(-0.42%) |
Mar 22, 2010 | 14.03 | 14.37 | 13.94 | 14.29 | 185,475 | +0.12(+0.85%) |
Mar 19, 2010 | 14.11 | 14.17 | 13.73 | 14.17 | 451,851 | +0.17(+1.21%) |
Mar 18, 2010 | 14.25 | 14.26 | 13.97 | 14.00 | 149,191 | -0.17(-1.20%) |
Mar 17, 2010 | 14.24 | 14.28 | 14.16 | 14.17 | 128,895 | -0.09(-0.63%) |
Mar 16, 2010 | 14.49 | 14.49 | 14.17 | 14.26 | 74,061 | -0.21(-1.45%) |
Mar 15, 2010 | 14.47 | 14.49 | 14.27 | 14.47 | 124,195 | +0.20(+1.40%) |
Mar 12, 2010 | 14.61 | 14.61 | 14.14 | 14.27 | 105,443 | -0.24(-1.65%) |
Mar 11, 2010 | 14.64 | 14.75 | 14.42 | 14.51 | 98,044 | -0.26(-1.76%) |
Mar 10, 2010 | 14.70 | 14.84 | 14.64 | 14.77 | 128,092 | +0.09(+0.61%) |
Mar 09, 2010 | 14.55 | 14.71 | 14.47 | 14.68 | 178,292 | +0.04(+0.27%) |
Mar 08, 2010 | 14.50 | 14.66 | 14.42 | 14.64 | 52,409 | +0.12(+0.83%) |
Mar 05, 2010 | 14.16 | 14.54 | 14.16 | 14.52 | 75,770 | +0.39(+2.76%) |
Mar 04, 2010 | 13.97 | 14.22 | 13.93 | 14.13 | 39,765 | +0.14(+1.00%) |
Mar 03, 2010 | 14.05 | 14.16 | 13.90 | 13.99 | 62,696 | +0.00(+0.00%) |
Mar 02, 2010 | 14.10 | 14.27 | 13.93 | 13.99 | 114,107 | -0.09(-0.64%) |
Mar 01, 2010 | 13.53 | 14.10 | 13.48 | 14.08 | 159,013 | +0.63(+4.68%) |
Feb 26, 2010 | 13.48 | 13.51 | 13.21 | 13.45 | 217,709 | -0.03(-0.22%) |
Feb 25, 2010 | 13.50 | 13.62 | 13.27 | 13.48 | 121,855 | -0.25(-1.82%) |
Feb 24, 2010 | 13.61 | 13.89 | 13.56 | 13.73 | 138,077 | +0.12(+0.88%) |
Feb 23, 2010 | 13.72 | 13.72 | 13.43 | 13.61 | 80,759 | -0.09(-0.66%) |
Feb 22, 2010 | 13.80 | 13.84 | 13.65 | 13.70 | 68,413 | -0.10(-0.72%) |
Feb 19, 2010 | 13.65 | 13.91 | 13.35 | 13.80 | 103,254 | +0.15(+1.10%) |
Feb 18, 2010 | 13.38 | 13.66 | 13.25 | 13.65 | 62,097 | +0.29(+2.17%) |
Feb 17, 2010 | 13.38 | 13.45 | 13.16 | 13.36 | 76,398 | -0.01(-0.07%) |
Feb 16, 2010 | 13.18 | 13.37 | 13.00 | 13.37 | 79,938 | +0.28(+2.14%) |
Feb 12, 2010 | 13.09 | 13.09 | 13.09 | 0 | +0.10(+0.77%) | |
Feb 11, 2010 | 12.61 | 12.99 | 12.61 | 12.99 | 98,383 | +0.22(+1.72%) |
Feb 10, 2010 | 12.63 | 12.87 | 12.53 | 12.77 | 55,173 | +0.05(+0.39%) |
Feb 09, 2010 | 12.68 | 12.75 | 12.54 | 12.72 | 146,595 | +0.20(+1.60%) |
Feb 08, 2010 | 12.71 | 12.88 | 12.50 | 12.52 | 134,219 | -0.23(-1.80%) |
Feb 05, 2010 | 12.71 | 12.90 | 12.59 | 12.75 | 124,204 | +0.00(+0.00%) |
Feb 04, 2010 | 12.75 | 12.95 | 12.72 | 12.75 | 196,068 | -0.13(-1.01%) |
Feb 03, 2010 | 12.89 | 13.07 | 12.51 | 12.88 | 118,423 | -0.02(-0.16%) |
Feb 02, 2010 | 12.66 | 12.99 | 12.61 | 12.90 | 214,090 | +0.22(+1.74%) |
Feb 01, 2010 | 12.65 | 12.78 | 12.46 | 12.68 | 214,496 | +0.05(+0.40%) |
Jan 29, 2010 | 13.10 | 13.34 | 12.46 | 12.63 | 542,578 | +0.17(+1.36%) |
Jan 28, 2010 | 12.70 | 12.70 | 12.27 | 12.46 | 341,514 | -0.18(-1.42%) |
Jan 27, 2010 | 12.50 | 12.73 | 12.34 | 12.64 | 211,254 | +0.04(+0.32%) |
Jan 26, 2010 | 12.59 | 12.66 | 12.26 | 12.60 | 351,688 | -0.07(-0.55%) |
Jan 25, 2010 | 12.69 | 12.83 | 12.49 | 12.67 | 93,345 | +0.07(+0.56%) |
Jan 22, 2010 | 12.72 | 13.07 | 12.48 | 12.60 | 292,195 | -0.09(-0.71%) |
Jan 21, 2010 | 13.22 | 13.30 | 12.67 | 12.69 | 129,456 | -0.47(-3.57%) |
Jan 20, 2010 | 13.68 | 13.79 | 13.13 | 13.16 | 185,278 | -0.68(-4.91%) |
Jan 19, 2010 | 13.58 | 14.14 | 13.58 | 13.84 | 166,034 | +0.29(+2.14%) |
Jan 15, 2010 | 13.55 | 13.55 | 13.55 | 0 | -0.33(-2.38%) | |
Jan 14, 2010 | 13.51 | 14.04 | 13.35 | 13.88 | 199,511 | +0.29(+2.13%) |
Jan 13, 2010 | 12.94 | 13.63 | 12.84 | 13.59 | 164,046 | +0.71(+5.51%) |
Jan 12, 2010 | 12.82 | 12.96 | 12.61 | 12.88 | 61,875 | +0.01(+0.08%) |
Jan 11, 2010 | 12.91 | 13.03 | 12.73 | 12.87 | 173,445 | +0.06(+0.47%) |
Jan 08, 2010 | 12.70 | 12.83 | 12.66 | 12.81 | 90,457 | +0.06(+0.47%) |
Jan 07, 2010 | 12.70 | 12.84 | 12.54 | 12.75 | 115,006 | +0.02(+0.16%) |
Jan 06, 2010 | 12.84 | 12.90 | 12.57 | 12.73 | 168,588 | -0.16(-1.24%) |
Jan 05, 2010 | 13.07 | 13.07 | 12.86 | 12.89 | 155,498 | -0.24(-1.83%) |
Jan 04, 2010 | 12.94 | 13.23 | 12.89 | 13.13 | 101,837 | +0.37(+2.90%) |
Dec 31, 2009 | 12.76 | 12.76 | 12.76 | 0 | -0.33(-2.52%) | |
Dec 30, 2009 | 12.84 | 13.10 | 12.78 | 13.09 | 82,921 | +0.15(+1.16%) |
Dec 29, 2009 | 12.83 | 13.00 | 12.72 | 12.94 | 75,131 | +0.15(+1.17%) |
Dec 28, 2009 | 12.93 | 12.93 | 12.69 | 12.79 | 77,365 | -0.10(-0.78%) |
Dec 24, 2009 | 12.91 | 12.95 | 12.78 | 12.89 | 25,030 | -0.01(-0.08%) |
Dec 23, 2009 | 12.61 | 12.94 | 12.44 | 12.90 | 68,264 | +0.38(+3.04%) |
Dec 22, 2009 | 12.50 | 12.59 | 12.43 | 12.52 | 55,671 | +0.06(+0.48%) |
Dec 21, 2009 | 12.09 | 12.60 | 12.09 | 12.46 | 139,673 | +0.38(+3.15%) |
Dec 18, 2009 | 12.09 | 12.14 | 11.87 | 12.08 | 359,814 | +0.10(+0.83%) |
Dec 17, 2009 | 12.00 | 12.07 | 11.68 | 11.98 | 98,587 | -0.09(-0.75%) |
Dec 16, 2009 | 12.05 | 12.18 | 11.62 | 12.07 | 192,803 | +0.07(+0.58%) |
Dec 15, 2009 | 12.05 | 12.29 | 11.96 | 12.00 | 81,452 | -0.12(-0.99%) |
Dec 14, 2009 | 11.92 | 12.12 | 11.77 | 12.12 | 61,791 | +0.29(+2.45%) |
Dec 11, 2009 | 11.89 | 12.08 | 11.74 | 11.83 | 49,785 | +0.01(+0.08%) |
Dec 10, 2009 | 11.96 | 12.04 | 11.73 | 11.82 | 79,875 | -0.13(-1.09%) |
Dec 09, 2009 | 11.98 | 12.04 | 11.74 | 11.95 | 94,111 | +0.01(+0.08%) |
Dec 08, 2009 | 11.94 | 12.11 | 11.78 | 11.94 | 117,223 | -0.09(-0.75%) |
Dec 07, 2009 | 12.06 | 12.20 | 11.99 | 12.03 | 68,878 | -0.01(-0.08%) |
Dec 04, 2009 | 11.97 | 12.10 | 11.71 | 12.04 | 105,711 | +0.33(+2.82%) |
Dec 03, 2009 | 12.03 | 12.09 | 11.67 | 11.71 | 107,834 | -0.22(-1.84%) |
Dec 02, 2009 | 12.06 | 12.34 | 11.84 | 11.93 | 234,224 | -0.21(-1.73%) |
Dec 01, 2009 | 11.94 | 12.18 | 11.94 | 12.14 | 140,122 | +0.24(+2.02%) |
Nov 30, 2009 | 11.90 | 11.93 | 11.52 | 11.90 | 186,357 | -0.03(-0.25%) |
Nov 27, 2009 | 11.54 | 12.03 | 11.54 | 11.93 | 110,359 | -0.04(-0.33%) |
Nov 25, 2009 | 12.05 | 12.18 | 11.95 | 11.97 | 89,471 | -0.08(-0.66%) |
Nov 24, 2009 | 12.11 | 12.32 | 11.92 | 12.05 | 71,480 | -0.09(-0.74%) |
Nov 23, 2009 | 11.88 | 12.31 | 11.88 | 12.14 | 118,568 | +0.36(+3.06%) |
Nov 20, 2009 | 11.55 | 11.88 | 11.54 | 11.78 | 138,669 | +0.09(+0.77%) |
Nov 19, 2009 | 12.18 | 12.19 | 11.69 | 11.69 | 211,868 | -0.55(-4.49%) |
Nov 18, 2009 | 12.37 | 12.42 | 12.15 | 12.24 | 112,702 | -0.16(-1.29%) |
Nov 17, 2009 | 12.31 | 12.57 | 12.08 | 12.40 | 185,866 | -0.52(-4.02%) |
Nov 16, 2009 | 12.22 | 12.92 | 12.22 | 12.92 | 263,708 | +0.83(+6.87%) |
Nov 13, 2009 | 12.03 | 12.35 | 11.94 | 12.09 | 93,100 | +0.10(+0.83%) |
Nov 12, 2009 | 12.37 | 12.37 | 11.96 | 11.99 | 147,020 | -0.35(-2.84%) |
Nov 11, 2009 | 12.32 | 12.47 | 12.12 | 12.34 | 201,133 | +0.16(+1.31%) |
Nov 10, 2009 | 12.60 | 12.78 | 12.10 | 12.18 | 195,372 | -0.52(-4.09%) |
Nov 09, 2009 | 12.53 | 12.79 | 12.45 | 12.70 | 149,951 | +0.23(+1.84%) |
Nov 06, 2009 | 12.26 | 12.52 | 12.18 | 12.47 | 105,842 | +0.04(+0.32%) |
Nov 05, 2009 | 12.17 | 12.57 | 12.12 | 12.43 | 159,003 | +0.42(+3.50%) |
Nov 04, 2009 | 12.10 | 12.30 | 11.85 | 12.01 | 272,209 | -0.53(-4.23%) |
Nov 03, 2009 | 12.21 | 12.56 | 12.13 | 12.54 | 212,764 | +0.28(+2.28%) |
Nov 02, 2009 | 12.68 | 12.70 | 12.08 | 12.26 | 184,994 | -0.37(-2.93%) |
Oct 30, 2009 | 13.15 | 13.15 | 12.34 | 12.63 | 269,411 | -0.58(-4.39%) |
Oct 29, 2009 | 13.10 | 13.35 | 13.03 | 13.21 | 120,952 | +0.25(+1.93%) |
Oct 28, 2009 | 13.19 | 13.53 | 12.80 | 12.96 | 606,728 | -0.22(-1.67%) |
Oct 27, 2009 | 13.37 | 13.55 | 13.17 | 13.18 | 316,826 | -0.06(-0.45%) |
Oct 26, 2009 | 13.42 | 13.82 | 13.21 | 13.24 | 189,075 | -0.04(-0.30%) |
Oct 23, 2009 | 13.67 | 14.73 | 12.88 | 13.28 | 727,509 | -2.08(-13.54%) |
Oct 22, 2009 | 14.86 | 15.36 | 14.59 | 15.36 | 199,068 | +0.52(+3.50%) |
Oct 21, 2009 | 14.76 | 15.42 | 14.66 | 14.84 | 155,965 | +0.00(+0.00%) |
Oct 20, 2009 | 14.71 | 15.27 | 14.70 | 14.84 | 95,221 | -0.24(-1.59%) |
Oct 19, 2009 | 15.00 | 15.29 | 15.00 | 15.08 | 141,382 | +0.18(+1.21%) |
Oct 16, 2009 | 14.88 | 15.01 | 14.44 | 14.90 | 130,425 | -0.09(-0.60%) |
Oct 15, 2009 | 14.93 | 15.02 | 14.63 | 14.99 | 100,734 | -0.13(-0.86%) |
Oct 14, 2009 | 15.13 | 15.21 | 14.91 | 15.12 | 146,331 | +0.24(+1.61%) |
Oct 13, 2009 | 14.79 | 14.92 | 14.69 | 14.88 | 91,964 | +0.15(+1.02%) |
Oct 12, 2009 | 14.92 | 15.00 | 14.50 | 14.73 | 109,809 | -0.11(-0.74%) |
Oct 09, 2009 | 14.68 | 14.92 | 14.56 | 14.84 | 126,246 | +0.08(+0.54%) |
Oct 08, 2009 | 14.44 | 14.97 | 14.23 | 14.76 | 176,207 | +0.40(+2.79%) |
Oct 07, 2009 | 14.15 | 14.44 | 14.04 | 14.36 | 111,367 | +0.13(+0.91%) |
Oct 06, 2009 | 13.78 | 14.24 | 13.53 | 14.23 | 72,983 | +0.50(+3.64%) |
Oct 05, 2009 | 13.67 | 13.81 | 13.47 | 13.73 | 154,045 | +0.08(+0.59%) |
Oct 02, 2009 | 13.65 | 13.82 | 13.40 | 13.65 | 376,289 | -0.15(-1.09%) |
Oct 01, 2009 | 14.04 | 14.04 | 13.76 | 13.80 | 108,396 | -0.29(-2.06%) |
Sep 30, 2009 | 13.89 | 14.20 | 13.78 | 14.09 | 165,022 | +0.17(+1.22%) |
Sep 29, 2009 | 14.06 | 14.12 | 13.86 | 13.92 | 56,277 | -0.16(-1.14%) |
Sep 28, 2009 | 13.83 | 14.23 | 13.65 | 14.08 | 112,605 | +0.24(+1.73%) |
Sep 25, 2009 | 14.30 | 14.32 | 13.62 | 13.84 | 179,328 | -0.54(-3.76%) |
Sep 24, 2009 | 14.92 | 14.94 | 14.37 | 14.38 | 92,713 | -0.44(-2.97%) |
Sep 23, 2009 | 14.98 | 15.13 | 14.74 | 14.82 | 69,591 | -0.09(-0.60%) |
Sep 22, 2009 | 14.90 | 15.00 | 14.67 | 14.91 | 57,564 | +0.11(+0.74%) |
Sep 21, 2009 | 15.03 | 15.22 | 14.58 | 14.80 | 95,554 | -0.31(-2.05%) |
Sep 18, 2009 | 15.23 | 15.29 | 14.95 | 15.11 | 584,466 | -0.09(-0.59%) |
Sep 17, 2009 | 14.77 | 15.29 | 14.41 | 15.20 | 205,708 | +0.37(+2.49%) |
Sep 16, 2009 | 14.59 | 14.83 | 14.13 | 14.83 | 222,702 | +0.24(+1.64%) |
Sep 15, 2009 | 13.86 | 14.59 | 13.51 | 14.59 | 185,114 | +0.78(+5.65%) |
Sep 14, 2009 | 13.47 | 13.83 | 13.40 | 13.81 | 104,831 | +0.21(+1.54%) |
Sep 11, 2009 | 13.65 | 13.74 | 13.46 | 13.60 | 129,830 | +0.00(+0.00%) |
Sep 10, 2009 | 12.92 | 13.68 | 12.88 | 13.60 | 213,719 | +0.59(+4.53%) |
Sep 09, 2009 | 12.64 | 13.24 | 12.64 | 13.01 | 76,052 | +0.40(+3.17%) |
Sep 08, 2009 | 12.65 | 12.98 | 12.55 | 12.61 | 133,471 | +0.06(+0.48%) |
Sep 04, 2009 | 12.64 | 12.72 | 12.00 | 12.55 | 138,121 | -0.14(-1.10%) |
Sep 03, 2009 | 12.72 | 12.79 | 12.50 | 12.69 | 70,222 | -0.02(-0.16%) |
Sep 02, 2009 | 12.75 | 12.89 | 12.53 | 12.71 | 157,669 | -0.05(-0.39%) |
Sep 01, 2009 | 12.92 | 13.40 | 12.67 | 12.76 | 120,118 | -0.27(-2.07%) |
Aug 31, 2009 | 13.16 | 13.29 | 12.95 | 13.03 | 104,659 | -0.26(-1.96%) |
Aug 28, 2009 | 13.52 | 13.71 | 13.15 | 13.29 | 107,836 | -0.15(-1.12%) |
Aug 27, 2009 | 13.38 | 13.45 | 13.02 | 13.44 | 43,068 | +0.11(+0.83%) |
Aug 26, 2009 | 13.25 | 13.39 | 13.05 | 13.33 | 73,994 | +0.03(+0.23%) |
Aug 25, 2009 | 13.18 | 13.50 | 13.11 | 13.30 | 69,885 | +0.18(+1.37%) |
Aug 24, 2009 | 12.86 | 13.25 | 12.82 | 13.12 | 120,547 | +0.25(+1.94%) |
Aug 21, 2009 | 12.59 | 13.02 | 12.49 | 12.87 | 167,022 | +0.47(+3.79%) |
Aug 20, 2009 | 12.30 | 12.45 | 12.19 | 12.40 | 146,201 | +0.05(+0.40%) |
Aug 19, 2009 | 12.03 | 12.43 | 12.01 | 12.35 | 61,677 | +0.15(+1.23%) |
Aug 18, 2009 | 12.15 | 12.41 | 12.04 | 12.20 | 114,376 | +0.09(+0.74%) |
Aug 17, 2009 | 12.22 | 12.39 | 12.01 | 12.11 | 105,104 | -0.31(-2.50%) |
Aug 14, 2009 | 12.91 | 13.10 | 12.32 | 12.42 | 115,756 | -0.54(-4.17%) |
Aug 13, 2009 | 12.64 | 12.96 | 12.62 | 12.96 | 170,457 | +0.38(+3.02%) |
Aug 12, 2009 | 12.38 | 12.86 | 12.38 | 12.58 | 117,974 | +0.15(+1.21%) |
Aug 11, 2009 | 12.47 | 12.65 | 12.35 | 12.43 | 134,100 | -0.14(-1.11%) |
Aug 10, 2009 | 12.67 | 12.89 | 12.43 | 12.57 | 245,449 | -0.28(-2.18%) |
Aug 07, 2009 | 12.68 | 12.94 | 12.59 | 12.85 | 144,530 | +0.32(+2.55%) |
Aug 06, 2009 | 12.97 | 13.11 | 12.45 | 12.53 | 141,138 | -0.43(-3.32%) |
Aug 05, 2009 | 12.97 | 13.04 | 12.74 | 12.96 | 112,181 | -0.02(-0.15%) |
Aug 04, 2009 | 12.56 | 13.00 | 12.53 | 12.98 | 82,908 | +0.30(+2.37%) |
Aug 03, 2009 | 12.34 | 12.70 | 12.00 | 12.68 | 148,707 | +0.43(+3.51%) |
Jul 31, 2009 | 12.30 | 12.61 | 12.20 | 12.25 | 179,570 | -0.03(-0.24%) |
Jul 30, 2009 | 12.54 | 12.68 | 12.24 | 12.28 | 206,337 | -0.16(-1.29%) |
Jul 29, 2009 | 12.38 | 12.51 | 12.32 | 12.44 | 115,654 | -0.01(-0.08%) |
Jul 28, 2009 | 12.36 | 12.47 | 12.24 | 12.45 | 160,529 | +0.06(+0.48%) |
Jul 27, 2009 | 12.55 | 12.61 | 12.25 | 12.39 | 134,361 | -0.13(-1.04%) |
Jul 24, 2009 | 12.98 | 13.06 | 12.05 | 12.52 | 288,664 | -0.89(-6.64%) |
Jul 23, 2009 | 12.92 | 13.41 | 12.78 | 13.41 | 273,863 | +0.33(+2.52%) |
Jul 22, 2009 | 12.75 | 13.22 | 12.75 | 13.08 | 168,649 | +0.24(+1.87%) |
Jul 21, 2009 | 12.89 | 12.98 | 12.55 | 12.84 | 101,962 | +0.05(+0.39%) |
Jul 20, 2009 | 12.48 | 12.85 | 12.33 | 12.79 | 159,518 | +0.43(+3.48%) |
Jul 17, 2009 | 12.47 | 12.66 | 12.33 | 12.36 | 179,505 | -0.06(-0.48%) |
Jul 16, 2009 | 12.17 | 12.57 | 11.98 | 12.42 | 129,717 | +0.24(+1.97%) |
Jul 15, 2009 | 11.77 | 12.36 | 11.73 | 12.18 | 189,049 | +0.61(+5.27%) |
Jul 14, 2009 | 11.27 | 11.71 | 11.27 | 11.57 | 114,557 | +0.24(+2.12%) |
Jul 13, 2009 | 11.05 | 11.34 | 10.81 | 11.33 | 180,603 | +0.12(+1.07%) |
Jul 10, 2009 | 11.40 | 11.57 | 11.08 | 11.21 | 282,636 | -0.25(-2.18%) |
Jul 09, 2009 | 11.58 | 11.78 | 11.45 | 11.46 | 95,581 | -0.09(-0.78%) |
Jul 08, 2009 | 11.85 | 11.85 | 11.25 | 11.55 | 215,963 | -0.29(-2.45%) |
Jul 07, 2009 | 12.43 | 12.43 | 11.72 | 11.84 | 277,140 | -0.59(-4.75%) |
Jul 06, 2009 | 12.48 | 12.64 | 12.20 | 12.43 | 193,121 | -0.06(-0.48%) |
Jul 02, 2009 | 13.38 | 13.64 | 12.31 | 12.49 | 262,865 | -1.15(-8.43%) |
Jul 01, 2009 | 13.45 | 13.65 | 13.28 | 13.64 | 170,300 | +0.23(+1.72%) |
Jun 30, 2009 | 13.66 | 13.74 | 13.10 | 13.41 | 362,558 | -0.29(-2.12%) |
Jun 29, 2009 | 13.53 | 13.85 | 13.45 | 13.70 | 187,102 | +0.19(+1.41%) |
Jun 26, 2009 | 13.15 | 14.38 | 13.08 | 13.51 | 657,746 | +0.36(+2.74%) |
Jun 25, 2009 | 12.49 | 13.32 | 12.11 | 13.15 | 327,556 | +1.02(+8.41%) |
Jun 24, 2009 | 12.42 | 12.50 | 12.02 | 12.13 | 114,799 | -0.24(-1.94%) |
Jun 23, 2009 | 12.76 | 12.99 | 12.13 | 12.37 | 199,637 | -0.34(-2.68%) |
Jun 22, 2009 | 12.89 | 13.04 | 12.63 | 12.71 | 222,750 | -0.23(-1.78%) |
Jun 19, 2009 | 13.33 | 13.39 | 12.84 | 12.94 | 399,412 | -0.19(-1.45%) |
Jun 18, 2009 | 13.28 | 13.43 | 13.09 | 13.13 | 187,721 | -0.13(-0.98%) |
Jun 17, 2009 | 12.92 | 13.29 | 12.79 | 13.26 | 234,499 | +0.47(+3.67%) |
Jun 16, 2009 | 13.60 | 13.60 | 12.73 | 12.79 | 281,034 | -0.62(-4.62%) |
Jun 15, 2009 | 13.93 | 14.13 | 13.25 | 13.41 | 190,119 | -0.79(-5.56%) |
Jun 12, 2009 | 14.30 | 14.47 | 13.99 | 14.20 | 80,079 | -0.18(-1.25%) |
Jun 11, 2009 | 14.37 | 14.62 | 13.54 | 14.38 | 135,352 | +0.06(+0.42%) |
Jun 10, 2009 | 15.02 | 15.16 | 14.04 | 14.32 | 212,633 | -0.66(-4.41%) |
Jun 09, 2009 | 14.83 | 15.05 | 14.70 | 14.98 | 116,657 | +0.18(+1.22%) |
Jun 08, 2009 | 14.84 | 15.25 | 14.64 | 14.80 | 147,263 | -0.42(-2.76%) |
Jun 05, 2009 | 15.44 | 15.46 | 15.03 | 15.22 | 107,624 | -0.14(-0.91%) |
Jun 04, 2009 | 15.07 | 15.48 | 14.87 | 15.36 | 186,064 | +0.32(+2.13%) |
Jun 03, 2009 | 15.13 | 15.16 | 14.81 | 15.04 | 177,231 | -0.16(-1.05%) |
Jun 02, 2009 | 14.68 | 15.31 | 14.48 | 15.20 | 229,262 | +0.53(+3.61%) |
Jun 01, 2009 | 14.44 | 14.72 | 14.39 | 14.67 | 264,513 | +0.43(+3.02%) |
May 29, 2009 | 14.22 | 14.37 | 14.04 | 14.24 | 248,236 | +0.09(+0.64%) |
May 28, 2009 | 14.44 | 14.69 | 13.91 | 14.15 | 228,047 | -0.14(-0.98%) |
May 27, 2009 | 14.49 | 14.57 | 14.27 | 14.29 | 248,466 | -0.22(-1.52%) |
May 26, 2009 | 14.14 | 14.85 | 13.95 | 14.51 | 650,954 | +1.42(+10.85%) |
May 22, 2009 | 13.14 | 13.34 | 12.89 | 13.09 | 169,782 | -0.02(-0.15%) |
May 21, 2009 | 13.29 | 13.29 | 12.80 | 13.11 | 218,438 | -0.23(-1.72%) |
May 20, 2009 | 13.25 | 13.80 | 13.21 | 13.34 | 213,715 | +0.14(+1.06%) |
May 19, 2009 | 12.74 | 13.44 | 12.68 | 13.20 | 167,890 | +0.33(+2.56%) |
May 18, 2009 | 12.43 | 12.93 | 12.37 | 12.87 | 165,631 | +0.52(+4.21%) |
May 15, 2009 | 12.36 | 12.68 | 12.20 | 12.35 | 230,617 | +0.04(+0.32%) |
May 14, 2009 | 12.41 | 12.65 | 12.00 | 12.31 | 251,313 | -0.01(-0.08%) |
May 13, 2009 | 12.75 | 12.92 | 12.29 | 12.32 | 264,229 | -0.62(-4.79%) |
May 12, 2009 | 12.86 | 13.20 | 12.77 | 12.94 | 239,378 | +0.11(+0.86%) |
May 11, 2009 | 12.30 | 12.89 | 12.21 | 12.83 | 213,655 | +0.28(+2.23%) |
May 08, 2009 | 12.52 | 12.62 | 12.20 | 12.55 | 166,110 | +0.15(+1.21%) |
May 07, 2009 | 12.45 | 12.50 | 12.00 | 12.40 | 231,941 | +0.03(+0.24%) |
May 06, 2009 | 12.36 | 12.58 | 12.10 | 12.37 | 207,785 | +0.09(+0.73%) |
May 05, 2009 | 12.00 | 12.57 | 11.81 | 12.28 | 299,999 | +0.25(+2.08%) |
May 04, 2009 | 11.83 | 12.14 | 11.73 | 12.03 | 270,829 | +0.37(+3.17%) |
May 01, 2009 | 11.01 | 11.89 | 11.01 | 11.66 | 378,634 | +0.59(+5.33%) |
Apr 30, 2009 | 10.97 | 11.30 | 10.85 | 11.07 | 459,819 | +0.15(+1.37%) |
Apr 29, 2009 | 10.75 | 11.02 | 10.54 | 10.92 | 221,247 | +0.28(+2.63%) |
Apr 28, 2009 | 10.44 | 10.80 | 10.44 | 10.64 | 252,926 | +0.14(+1.33%) |
Apr 27, 2009 | 10.52 | 10.75 | 10.43 | 10.50 | 193,201 | -0.08(-0.76%) |
Apr 24, 2009 | 10.25 | 10.86 | 10.25 | 10.58 | 285,360 | +0.22(+2.12%) |
Apr 23, 2009 | 10.63 | 10.65 | 10.09 | 10.36 | 244,783 | -0.22(-2.08%) |
Apr 22, 2009 | 10.53 | 10.75 | 10.50 | 10.58 | 149,888 | -0.06(-0.56%) |
Apr 21, 2009 | 10.56 | 10.83 | 10.54 | 10.64 | 169,598 | +0.01(+0.09%) |
Apr 20, 2009 | 10.80 | 11.18 | 10.60 | 10.63 | 194,512 | -0.37(-3.36%) |
Apr 17, 2009 | 10.88 | 11.10 | 10.62 | 11.00 | 208,052 | +0.16(+1.48%) |
Apr 16, 2009 | 10.39 | 10.92 | 10.39 | 10.84 | 214,080 | +0.50(+4.84%) |
Apr 15, 2009 | 10.04 | 10.46 | 9.950 | 10.34 | 205,772 | +0.27(+2.68%) |
Apr 14, 2009 | 9.900 | 10.46 | 9.830 | 10.07 | 206,590 | +0.07(+0.70%) |
Apr 13, 2009 | 10.18 | 10.23 | 9.660 | 10.00 | 115,824 | -0.29(-2.82%) |
Apr 09, 2009 | 10.22 | 10.38 | 10.00 | 10.29 | 277,290 | +0.29(+2.90%) |
Apr 08, 2009 | 9.780 | 10.11 | 9.530 | 10.00 | 120,897 | +0.25(+2.56%) |
Apr 07, 2009 | 9.770 | 10.05 | 9.720 | 9.750 | 167,582 | -0.24(-2.40%) |
Apr 06, 2009 | 9.920 | 10.25 | 9.840 | 9.990 | 160,414 | -0.05(-0.50%) |
Apr 03, 2009 | 9.920 | 10.04 | 9.590 | 10.04 | 228,535 | +0.13(+1.31%) |
Apr 02, 2009 | 9.660 | 9.990 | 9.530 | 9.910 | 279,147 | +0.48(+5.09%) |