Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.31 | 16.60 | 16.26 | 16.26 | 315,395 | -0.06(-0.36%) |
Mar 30, 2010 | 16.16 | 16.39 | 16.07 | 16.32 | 210,655 | +0.22(+1.39%) |
Mar 29, 2010 | 15.92 | 16.16 | 15.86 | 16.10 | 200,293 | +0.24(+1.52%) |
Mar 26, 2010 | 15.88 | 15.99 | 15.77 | 15.86 | 215,236 | +0.08(+0.53%) |
Mar 25, 2010 | 15.89 | 16.24 | 15.76 | 15.77 | 316,107 | +0.07(+0.42%) |
Mar 24, 2010 | 15.71 | 15.87 | 15.50 | 15.71 | 344,846 | -0.12(-0.73%) |
Mar 23, 2010 | 15.19 | 15.83 | 15.11 | 15.82 | 247,624 | +0.62(+4.05%) |
Mar 22, 2010 | 15.02 | 15.29 | 14.96 | 15.21 | 717,241 | +0.10(+0.65%) |
Mar 19, 2010 | 15.77 | 15.78 | 15.05 | 15.11 | 610,909 | -0.56(-3.55%) |
Mar 18, 2010 | 15.86 | 15.89 | 15.60 | 15.67 | 264,210 | -0.26(-1.62%) |
Mar 17, 2010 | 16.02 | 16.09 | 15.67 | 15.92 | 328,106 | -0.09(-0.57%) |
Mar 16, 2010 | 15.86 | 16.02 | 15.63 | 16.02 | 207,678 | +0.18(+1.15%) |
Mar 15, 2010 | 15.64 | 16.03 | 15.63 | 15.83 | 284,604 | -0.28(-1.75%) |
Mar 12, 2010 | 16.13 | 16.40 | 15.92 | 16.12 | 288,867 | +0.05(+0.31%) |
Mar 11, 2010 | 15.72 | 16.07 | 15.66 | 16.07 | 250,065 | +0.23(+1.47%) |
Mar 10, 2010 | 15.50 | 15.92 | 15.48 | 15.83 | 203,948 | +0.29(+1.87%) |
Mar 09, 2010 | 15.75 | 15.80 | 15.42 | 15.54 | 268,974 | -0.22(-1.37%) |
Mar 08, 2010 | 15.74 | 15.85 | 15.59 | 15.76 | 246,560 | -0.10(-0.63%) |
Mar 05, 2010 | 15.43 | 15.87 | 15.37 | 15.86 | 296,886 | +0.47(+3.08%) |
Mar 04, 2010 | 15.63 | 15.67 | 15.18 | 15.38 | 286,126 | -0.27(-1.75%) |
Mar 03, 2010 | 15.57 | 15.73 | 15.55 | 15.66 | 353,015 | +0.07(+0.48%) |
Mar 02, 2010 | 15.21 | 15.59 | 15.06 | 15.58 | 491,685 | +0.35(+2.29%) |
Mar 01, 2010 | 15.10 | 15.24 | 15.02 | 15.23 | 463,699 | +0.27(+1.77%) |
Feb 26, 2010 | 15.04 | 15.08 | 14.84 | 14.97 | 343,976 | -0.11(-0.72%) |
Feb 25, 2010 | 15.26 | 15.26 | 14.82 | 15.08 | 508,755 | -0.34(-2.21%) |
Feb 24, 2010 | 15.45 | 15.73 | 15.34 | 15.42 | 310,243 | +0.06(+0.38%) |
Feb 23, 2010 | 15.80 | 15.85 | 15.24 | 15.36 | 310,109 | -0.42(-2.63%) |
Feb 22, 2010 | 15.76 | 15.89 | 15.72 | 15.77 | 240,244 | +0.02(+0.11%) |
Feb 19, 2010 | 15.82 | 15.85 | 15.68 | 15.76 | 321,085 | -0.06(-0.37%) |
Feb 18, 2010 | 15.76 | 15.87 | 15.63 | 15.82 | 572,956 | +0.04(+0.26%) |
Feb 17, 2010 | 16.29 | 16.41 | 15.72 | 15.77 | 356,776 | -0.46(-2.81%) |
Feb 16, 2010 | 15.77 | 16.32 | 15.70 | 16.23 | 462,614 | +0.57(+3.63%) |
Feb 12, 2010 | 15.35 | 15.66 | 15.66 | 15.66 | 459,020 | +0.10(+0.67%) |
Feb 11, 2010 | 15.16 | 15.60 | 14.99 | 15.56 | 292,998 | +0.28(+1.85%) |
Feb 10, 2010 | 15.29 | 15.44 | 14.97 | 15.28 | 286,616 | -0.12(-0.81%) |
Feb 09, 2010 | 15.29 | 15.64 | 15.16 | 15.40 | 443,839 | +0.34(+2.26%) |
Feb 08, 2010 | 15.30 | 15.44 | 15.01 | 15.06 | 444,011 | -0.17(-1.14%) |
Feb 05, 2010 | 14.79 | 15.55 | 14.59 | 15.23 | 865,448 | +0.51(+3.50%) |
Feb 04, 2010 | 15.96 | 15.96 | 14.58 | 14.72 | 1,546,638 | +0.08(+0.57%) |
Feb 03, 2010 | 13.97 | 14.65 | 13.86 | 14.64 | 762,878 | +0.56(+4.01%) |
Feb 02, 2010 | 13.84 | 14.21 | 13.67 | 14.07 | 338,751 | +0.21(+1.50%) |
Feb 01, 2010 | 13.80 | 13.98 | 13.67 | 13.87 | 428,377 | +0.08(+0.60%) |
Jan 29, 2010 | 13.72 | 13.96 | 13.62 | 13.78 | 417,661 | +0.16(+1.16%) |
Jan 28, 2010 | 14.27 | 14.33 | 13.23 | 13.62 | 760,325 | -0.66(-4.65%) |
Jan 27, 2010 | 13.80 | 14.33 | 13.71 | 14.29 | 272,891 | +0.37(+2.68%) |
Jan 26, 2010 | 14.21 | 14.29 | 13.90 | 13.91 | 316,807 | -0.31(-2.16%) |
Jan 25, 2010 | 14.29 | 14.37 | 14.05 | 14.22 | 397,316 | +0.02(+0.12%) |
Jan 22, 2010 | 14.64 | 14.64 | 14.02 | 14.21 | 539,293 | -0.53(-3.61%) |
Jan 21, 2010 | 15.02 | 15.25 | 14.74 | 14.74 | 232,195 | -0.31(-2.04%) |
Jan 20, 2010 | 15.15 | 15.33 | 14.95 | 15.04 | 179,239 | -0.19(-1.25%) |
Jan 19, 2010 | 15.18 | 15.48 | 15.17 | 15.23 | 284,775 | +0.04(+0.27%) |
Jan 15, 2010 | 15.88 | 15.19 | 15.19 | 15.19 | 449,384 | -0.62(-3.94%) |
Jan 14, 2010 | 15.71 | 15.86 | 15.41 | 15.82 | 282,817 | +0.02(+0.11%) |
Jan 13, 2010 | 15.94 | 16.00 | 15.50 | 15.80 | 234,448 | -0.06(-0.37%) |
Jan 12, 2010 | 15.84 | 16.07 | 15.71 | 15.86 | 420,051 | -0.06(-0.37%) |
Jan 11, 2010 | 15.73 | 16.02 | 15.58 | 15.92 | 354,510 | +0.27(+1.75%) |
Jan 08, 2010 | 15.61 | 15.71 | 15.48 | 15.64 | 252,097 | -0.06(-0.37%) |
Jan 07, 2010 | 15.41 | 15.71 | 15.29 | 15.70 | 344,550 | +0.23(+1.50%) |
Jan 06, 2010 | 15.31 | 15.68 | 15.20 | 15.47 | 402,278 | +0.28(+1.86%) |
Jan 05, 2010 | 14.93 | 15.33 | 14.93 | 15.19 | 469,587 | +0.38(+2.58%) |
Jan 04, 2010 | 14.67 | 14.91 | 14.58 | 14.80 | 331,460 | +0.36(+2.47%) |
Dec 31, 2009 | 14.58 | 14.45 | 14.45 | 14.45 | 233,665 | -0.10(-0.68%) |
Dec 30, 2009 | 14.29 | 14.64 | 14.20 | 14.55 | 292,974 | +0.23(+1.62%) |
Dec 29, 2009 | 14.10 | 14.34 | 14.06 | 14.31 | 384,033 | +0.25(+1.77%) |
Dec 28, 2009 | 13.89 | 14.06 | 13.87 | 14.06 | 207,487 | +0.22(+1.56%) |
Dec 24, 2009 | 13.84 | 13.89 | 13.72 | 13.85 | 25,657 | +0.02(+0.18%) |
Dec 23, 2009 | 13.63 | 13.89 | 13.59 | 13.82 | 159,690 | +0.23(+1.71%) |
Dec 22, 2009 | 13.60 | 13.70 | 13.51 | 13.59 | 271,493 | -0.02(-0.18%) |
Dec 21, 2009 | 13.57 | 13.85 | 13.50 | 13.62 | 151,787 | +0.09(+0.68%) |
Dec 18, 2009 | 13.37 | 13.53 | 13.19 | 13.52 | 1,170,218 | +0.31(+2.32%) |
Dec 17, 2009 | 13.25 | 13.37 | 12.96 | 13.22 | 223,074 | -0.15(-1.12%) |
Dec 16, 2009 | 13.65 | 13.84 | 13.26 | 13.37 | 273,976 | -0.22(-1.59%) |
Dec 15, 2009 | 13.75 | 13.96 | 13.57 | 13.58 | 165,588 | -0.13(-0.97%) |
Dec 14, 2009 | 13.52 | 13.72 | 13.25 | 13.72 | 140,164 | +0.34(+2.54%) |
Dec 11, 2009 | 13.51 | 13.66 | 13.12 | 13.38 | 203,614 | -0.02(-0.19%) |
Dec 10, 2009 | 14.07 | 14.21 | 13.30 | 13.40 | 290,822 | -0.66(-4.67%) |
Dec 09, 2009 | 14.14 | 14.26 | 13.91 | 14.06 | 207,168 | -0.03(-0.24%) |
Dec 08, 2009 | 14.04 | 14.36 | 14.02 | 14.09 | 222,938 | -0.09(-0.64%) |
Dec 07, 2009 | 14.11 | 14.28 | 14.03 | 14.18 | 115,091 | +0.07(+0.47%) |
Dec 04, 2009 | 13.77 | 14.23 | 13.71 | 14.11 | 305,737 | +0.66(+4.87%) |
Dec 03, 2009 | 13.42 | 13.67 | 13.36 | 13.46 | 265,745 | +0.12(+0.93%) |
Dec 02, 2009 | 13.08 | 13.48 | 12.95 | 13.33 | 150,444 | +0.23(+1.77%) |
Dec 01, 2009 | 12.73 | 13.32 | 12.65 | 13.10 | 256,782 | +0.52(+4.16%) |
Nov 30, 2009 | 12.58 | 12.74 | 12.29 | 12.58 | 278,924 | -0.06(-0.46%) |
Nov 27, 2009 | 12.45 | 12.79 | 12.45 | 12.64 | 119,485 | -0.21(-1.62%) |
Nov 25, 2009 | 12.99 | 13.10 | 12.84 | 12.84 | 77,047 | -0.12(-0.96%) |
Nov 24, 2009 | 13.20 | 13.22 | 12.89 | 12.97 | 152,380 | -0.26(-1.95%) |
Nov 23, 2009 | 13.21 | 13.49 | 13.01 | 13.23 | 151,278 | +0.22(+1.72%) |
Nov 20, 2009 | 12.86 | 13.06 | 12.75 | 13.00 | 174,401 | +0.09(+0.71%) |
Nov 19, 2009 | 13.46 | 13.67 | 12.79 | 12.91 | 211,797 | -0.70(-5.13%) |
Nov 18, 2009 | 13.76 | 13.90 | 13.47 | 13.61 | 131,980 | -0.14(-1.03%) |
Nov 17, 2009 | 13.70 | 13.83 | 13.54 | 13.75 | 130,196 | -0.03(-0.24%) |
Nov 16, 2009 | 13.38 | 13.98 | 13.29 | 13.78 | 202,602 | +0.56(+4.21%) |
Nov 13, 2009 | 13.23 | 13.33 | 13.03 | 13.23 | 145,303 | +0.04(+0.31%) |
Nov 12, 2009 | 13.52 | 13.66 | 13.14 | 13.18 | 252,214 | -0.35(-2.58%) |
Nov 11, 2009 | 13.37 | 13.72 | 13.28 | 13.53 | 192,550 | +0.32(+2.45%) |
Nov 10, 2009 | 13.27 | 13.29 | 13.10 | 13.21 | 184,728 | -0.17(-1.24%) |
Nov 09, 2009 | 13.23 | 13.43 | 13.04 | 13.38 | 181,175 | +0.29(+2.22%) |
Nov 06, 2009 | 12.68 | 13.33 | 12.67 | 13.08 | 193,090 | -0.06(-0.44%) |
Nov 05, 2009 | 12.81 | 13.18 | 12.81 | 13.14 | 187,951 | +0.38(+2.99%) |
Nov 04, 2009 | 12.66 | 12.95 | 12.44 | 12.76 | 485,809 | +0.10(+0.79%) |
Nov 03, 2009 | 12.63 | 12.77 | 12.40 | 12.66 | 287,890 | -0.13(-1.04%) |
Nov 02, 2009 | 13.11 | 13.18 | 12.54 | 12.79 | 343,917 | -0.19(-1.47%) |
Oct 30, 2009 | 13.47 | 13.54 | 12.80 | 12.98 | 451,177 | -0.63(-4.63%) |
Oct 29, 2009 | 13.55 | 13.77 | 13.33 | 13.62 | 771,230 | +0.24(+1.80%) |
Oct 28, 2009 | 13.52 | 13.71 | 13.34 | 13.38 | 608,009 | -0.12(-0.92%) |
Oct 27, 2009 | 14.32 | 14.38 | 13.44 | 13.50 | 607,997 | -0.73(-5.13%) |
Oct 26, 2009 | 14.57 | 14.94 | 14.04 | 14.23 | 455,200 | -0.26(-1.78%) |
Oct 23, 2009 | 14.58 | 15.32 | 14.44 | 14.49 | 525,240 | -0.71(-4.64%) |
Oct 22, 2009 | 15.34 | 15.53 | 14.94 | 15.19 | 629,867 | -0.20(-1.29%) |
Oct 21, 2009 | 15.77 | 16.22 | 15.36 | 15.39 | 404,875 | -0.47(-2.98%) |
Oct 20, 2009 | 15.83 | 16.26 | 15.72 | 15.87 | 185,346 | -0.22(-1.39%) |
Oct 19, 2009 | 15.89 | 16.19 | 15.76 | 16.09 | 133,460 | +0.30(+1.89%) |
Oct 16, 2009 | 16.15 | 16.15 | 15.58 | 15.79 | 309,788 | -0.41(-2.51%) |
Oct 15, 2009 | 16.61 | 16.75 | 16.05 | 16.20 | 208,676 | -0.50(-2.98%) |
Oct 14, 2009 | 16.75 | 16.80 | 16.58 | 16.70 | 204,569 | +0.19(+1.16%) |
Oct 13, 2009 | 16.24 | 16.75 | 16.21 | 16.51 | 209,091 | +0.29(+1.79%) |
Oct 12, 2009 | 16.25 | 16.39 | 16.07 | 16.21 | 279,270 | +0.08(+0.51%) |
Oct 09, 2009 | 16.29 | 16.29 | 15.79 | 16.13 | 410,883 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.21 | 15.84 | 15.91 | 299,864 | +0.01(+0.05%) |
Oct 07, 2009 | 16.14 | 16.20 | 15.81 | 15.90 | 264,742 | -0.26(-1.59%) |
Oct 06, 2009 | 16.01 | 16.17 | 15.90 | 16.16 | 292,985 | +0.30(+1.88%) |
Oct 05, 2009 | 16.53 | 16.65 | 15.66 | 15.86 | 521,013 | +0.27(+1.76%) |
Oct 02, 2009 | 15.57 | 15.94 | 15.51 | 15.58 | 263,334 | -0.10(-0.64%) |
Oct 01, 2009 | 15.88 | 15.99 | 15.65 | 15.68 | 457,034 | -0.33(-2.07%) |
Sep 30, 2009 | 16.16 | 16.16 | 15.40 | 16.02 | 351,572 | -0.18(-1.13%) |
Sep 29, 2009 | 16.19 | 16.31 | 15.87 | 16.20 | 338,998 | -0.02(-0.15%) |
Sep 28, 2009 | 15.94 | 16.42 | 15.88 | 16.22 | 164,519 | +0.32(+1.98%) |
Sep 25, 2009 | 15.99 | 16.11 | 15.55 | 15.91 | 120,192 | -0.17(-1.08%) |
Sep 24, 2009 | 16.51 | 16.51 | 15.72 | 16.08 | 153,808 | -0.41(-2.47%) |
Sep 23, 2009 | 16.87 | 16.96 | 16.49 | 16.49 | 172,389 | -0.37(-2.17%) |
Sep 22, 2009 | 16.66 | 16.88 | 16.49 | 16.85 | 212,310 | +0.25(+1.50%) |
Sep 21, 2009 | 16.55 | 16.73 | 16.31 | 16.60 | 169,105 | -0.05(-0.30%) |
Sep 18, 2009 | 16.94 | 16.94 | 16.55 | 16.65 | 355,248 | -0.22(-1.33%) |
Sep 17, 2009 | 16.97 | 17.05 | 16.74 | 16.88 | 74,240 | -0.12(-0.73%) |
Sep 16, 2009 | 16.75 | 17.00 | 16.61 | 17.00 | 187,177 | +0.26(+1.54%) |
Sep 15, 2009 | 16.75 | 17.00 | 16.65 | 16.75 | 205,269 | -0.08(-0.49%) |
Sep 14, 2009 | 16.78 | 16.95 | 16.56 | 16.83 | 155,690 | -0.02(-0.15%) |
Sep 11, 2009 | 16.91 | 17.10 | 16.63 | 16.85 | 238,295 | -0.08(-0.49%) |
Sep 10, 2009 | 16.48 | 16.95 | 16.40 | 16.94 | 258,946 | +0.49(+2.98%) |
Sep 09, 2009 | 16.08 | 16.47 | 16.05 | 16.45 | 174,266 | +0.31(+1.90%) |
Sep 08, 2009 | 15.81 | 16.15 | 15.76 | 16.14 | 260,238 | +0.37(+2.37%) |
Sep 04, 2009 | 15.33 | 15.77 | 15.31 | 15.77 | 277,756 | +0.45(+2.93%) |
Sep 03, 2009 | 15.10 | 15.36 | 14.98 | 15.32 | 190,626 | +0.24(+1.60%) |
Sep 02, 2009 | 15.21 | 15.46 | 14.99 | 15.08 | 294,098 | -0.22(-1.46%) |
Sep 01, 2009 | 15.14 | 15.83 | 15.14 | 15.30 | 501,271 | +0.00(+0.00%) |
Aug 31, 2009 | 15.61 | 15.61 | 15.23 | 15.30 | 221,533 | -0.32(-2.07%) |
Aug 28, 2009 | 15.37 | 15.79 | 15.33 | 15.63 | 298,004 | +0.43(+2.84%) |
Aug 27, 2009 | 15.53 | 15.53 | 15.00 | 15.19 | 204,462 | -0.27(-1.72%) |
Aug 26, 2009 | 15.47 | 15.69 | 15.41 | 15.46 | 143,638 | -0.07(-0.48%) |
Aug 25, 2009 | 15.47 | 15.82 | 15.26 | 15.53 | 200,104 | +0.17(+1.14%) |
Aug 24, 2009 | 15.16 | 15.40 | 15.00 | 15.36 | 340,477 | +0.19(+1.26%) |
Aug 21, 2009 | 14.81 | 15.19 | 14.67 | 15.17 | 228,146 | +0.58(+3.98%) |
Aug 20, 2009 | 14.79 | 14.87 | 14.51 | 14.59 | 221,959 | -0.28(-1.90%) |
Aug 19, 2009 | 14.56 | 14.89 | 14.55 | 14.87 | 127,227 | +0.17(+1.13%) |
Aug 18, 2009 | 14.62 | 14.79 | 14.47 | 14.70 | 190,901 | +0.20(+1.37%) |
Aug 17, 2009 | 14.81 | 14.96 | 14.45 | 14.50 | 223,496 | -0.49(-3.27%) |
Aug 14, 2009 | 15.34 | 15.34 | 14.84 | 14.99 | 248,180 | -0.42(-2.69%) |
Aug 13, 2009 | 15.49 | 15.55 | 15.18 | 15.41 | 275,332 | +0.05(+0.32%) |
Aug 12, 2009 | 15.20 | 15.63 | 15.20 | 15.36 | 448,994 | +0.22(+1.43%) |
Aug 11, 2009 | 15.39 | 15.50 | 15.12 | 15.14 | 130,289 | -0.28(-1.83%) |
Aug 10, 2009 | 15.50 | 15.77 | 15.30 | 15.43 | 126,334 | -0.22(-1.43%) |
Aug 07, 2009 | 15.75 | 15.78 | 15.52 | 15.65 | 421,387 | +0.17(+1.07%) |
Aug 06, 2009 | 16.12 | 16.23 | 15.48 | 15.48 | 280,702 | -0.52(-3.27%) |
Aug 05, 2009 | 16.36 | 16.36 | 15.87 | 16.01 | 253,839 | -0.29(-1.78%) |
Aug 04, 2009 | 16.19 | 16.40 | 16.10 | 16.30 | 248,650 | -0.06(-0.36%) |
Aug 03, 2009 | 16.17 | 16.36 | 16.17 | 16.36 | 307,708 | +0.27(+1.70%) |
Jul 31, 2009 | 16.20 | 16.41 | 16.00 | 16.08 | 504,914 | -0.23(-1.42%) |
Jul 30, 2009 | 16.20 | 16.44 | 16.07 | 16.31 | 454,281 | +0.37(+2.34%) |
Jul 29, 2009 | 15.79 | 16.10 | 15.72 | 15.94 | 311,684 | -0.03(-0.21%) |
Jul 28, 2009 | 15.88 | 16.32 | 15.72 | 15.97 | 324,861 | -0.09(-0.57%) |
Jul 27, 2009 | 16.21 | 16.32 | 15.90 | 16.07 | 576,342 | -0.15(-0.92%) |
Jul 24, 2009 | 16.15 | 16.34 | 15.92 | 16.21 | 459,598 | -0.28(-1.71%) |
Jul 23, 2009 | 16.40 | 16.70 | 16.08 | 16.50 | 1,070,475 | +0.44(+2.74%) |
Jul 22, 2009 | 14.32 | 16.27 | 14.16 | 16.06 | 1,114,077 | +1.71(+11.92%) |
Jul 21, 2009 | 14.23 | 14.42 | 14.12 | 14.35 | 618,106 | +0.15(+1.05%) |
Jul 20, 2009 | 14.16 | 14.26 | 14.06 | 14.20 | 361,895 | +0.03(+0.23%) |
Jul 17, 2009 | 13.94 | 14.18 | 13.80 | 14.16 | 391,314 | +0.27(+1.91%) |
Jul 16, 2009 | 14.05 | 14.10 | 13.72 | 13.90 | 607,082 | -0.27(-1.88%) |
Jul 15, 2009 | 13.62 | 14.19 | 13.60 | 14.16 | 464,239 | +0.73(+5.44%) |
Jul 14, 2009 | 13.21 | 13.46 | 13.15 | 13.43 | 532,037 | +0.17(+1.32%) |
Jul 13, 2009 | 13.08 | 13.54 | 12.37 | 13.26 | 806,938 | +0.59(+4.65%) |
Jul 10, 2009 | 12.45 | 12.71 | 12.41 | 12.67 | 1,191,792 | +0.20(+1.60%) |
Jul 09, 2009 | 12.35 | 12.62 | 12.06 | 12.47 | 697,631 | +0.16(+1.28%) |
Jul 08, 2009 | 12.35 | 12.45 | 12.01 | 12.31 | 598,949 | +0.02(+0.20%) |
Jul 07, 2009 | 11.33 | 12.46 | 11.33 | 12.29 | 966,531 | +0.94(+8.27%) |
Jul 06, 2009 | 11.08 | 11.39 | 11.03 | 11.35 | 620,498 | +0.25(+2.24%) |
Jul 02, 2009 | 11.29 | 11.47 | 11.08 | 11.10 | 344,535 | -0.40(-3.47%) |
Jul 01, 2009 | 11.07 | 11.53 | 11.03 | 11.50 | 317,185 | +0.59(+5.40%) |
Jun 30, 2009 | 11.19 | 11.32 | 10.90 | 10.91 | 220,812 | -0.31(-2.74%) |
Jun 29, 2009 | 11.18 | 11.43 | 10.91 | 11.22 | 141,084 | +0.02(+0.15%) |
Jun 26, 2009 | 10.94 | 11.29 | 10.94 | 11.20 | 495,583 | +0.16(+1.43%) |
Jun 25, 2009 | 11.00 | 11.19 | 10.74 | 11.04 | 203,656 | +0.19(+1.76%) |
Jun 24, 2009 | 10.69 | 11.03 | 10.67 | 10.85 | 321,627 | +0.23(+2.19%) |
Jun 23, 2009 | 10.84 | 10.84 | 10.59 | 10.62 | 195,493 | -0.16(-1.46%) |
Jun 22, 2009 | 11.04 | 11.28 | 10.77 | 10.78 | 301,835 | -0.38(-3.42%) |
Jun 19, 2009 | 11.37 | 11.42 | 11.02 | 11.16 | 363,373 | +0.01(+0.07%) |
Jun 18, 2009 | 11.35 | 11.36 | 11.10 | 11.15 | 182,451 | -0.24(-2.11%) |
Jun 17, 2009 | 11.47 | 11.65 | 11.30 | 11.39 | 253,052 | -0.09(-0.80%) |
Jun 16, 2009 | 11.74 | 11.83 | 11.42 | 11.48 | 289,490 | -0.26(-2.19%) |
Jun 15, 2009 | 11.57 | 11.78 | 11.40 | 11.74 | 357,750 | +0.07(+0.64%) |
Jun 12, 2009 | 11.64 | 11.91 | 11.52 | 11.66 | 199,227 | -0.04(-0.35%) |
Jun 11, 2009 | 11.80 | 12.08 | 11.71 | 11.71 | 151,692 | -0.07(-0.63%) |
Jun 10, 2009 | 12.05 | 12.19 | 11.41 | 11.78 | 331,027 | -0.19(-1.59%) |
Jun 09, 2009 | 11.81 | 12.15 | 11.70 | 11.97 | 199,655 | +0.27(+2.27%) |
Jun 08, 2009 | 11.58 | 11.95 | 11.45 | 11.71 | 341,772 | -0.17(-1.47%) |
Jun 05, 2009 | 12.04 | 12.15 | 11.71 | 11.88 | 201,545 | -0.09(-0.76%) |
Jun 04, 2009 | 11.71 | 11.98 | 11.47 | 11.97 | 294,535 | +0.31(+2.63%) |
Jun 03, 2009 | 11.62 | 11.76 | 11.42 | 11.66 | 289,269 | -0.10(-0.85%) |
Jun 02, 2009 | 11.76 | 12.14 | 11.66 | 11.76 | 533,938 | -0.17(-1.39%) |
Jun 01, 2009 | 11.27 | 12.03 | 11.22 | 11.93 | 351,678 | +0.74(+6.60%) |
May 29, 2009 | 11.09 | 11.22 | 10.93 | 11.19 | 318,344 | +0.10(+0.90%) |
May 28, 2009 | 11.32 | 11.37 | 10.76 | 11.09 | 290,699 | -0.17(-1.47%) |
May 27, 2009 | 11.16 | 11.37 | 11.06 | 11.26 | 361,885 | -0.04(-0.37%) |
May 26, 2009 | 10.84 | 11.40 | 10.66 | 11.30 | 487,915 | +0.46(+4.29%) |
May 22, 2009 | 11.28 | 11.41 | 10.83 | 10.83 | 311,935 | -0.41(-3.62%) |
May 21, 2009 | 11.57 | 11.57 | 10.99 | 11.24 | 341,819 | -0.42(-3.63%) |
May 20, 2009 | 11.92 | 12.23 | 11.63 | 11.66 | 251,205 | -0.15(-1.26%) |
May 19, 2009 | 12.12 | 12.20 | 11.81 | 11.81 | 562,898 | -0.22(-1.86%) |
May 18, 2009 | 11.82 | 12.14 | 11.66 | 12.04 | 307,657 | +0.41(+3.50%) |
May 15, 2009 | 11.73 | 11.98 | 11.54 | 11.63 | 361,261 | -0.12(-1.06%) |
May 14, 2009 | 11.67 | 11.96 | 11.47 | 11.76 | 299,781 | +0.20(+1.72%) |
May 13, 2009 | 11.81 | 11.84 | 11.51 | 11.56 | 358,428 | -0.41(-3.40%) |
May 12, 2009 | 12.20 | 12.28 | 11.72 | 11.96 | 321,439 | -0.12(-1.03%) |
May 11, 2009 | 12.37 | 12.52 | 12.08 | 12.09 | 472,150 | -0.48(-3.83%) |
May 08, 2009 | 12.84 | 13.02 | 12.31 | 12.57 | 560,079 | -0.02(-0.20%) |
May 07, 2009 | 13.17 | 13.25 | 12.41 | 12.59 | 404,553 | -0.50(-3.81%) |
May 06, 2009 | 13.12 | 13.19 | 12.54 | 13.09 | 324,361 | +0.18(+1.42%) |
May 05, 2009 | 13.10 | 13.25 | 12.68 | 12.91 | 315,536 | -0.21(-1.58%) |
May 04, 2009 | 12.89 | 13.15 | 12.41 | 13.12 | 400,477 | +0.52(+4.15%) |
May 01, 2009 | 12.99 | 13.08 | 12.52 | 12.59 | 291,082 | -0.40(-3.07%) |
Apr 30, 2009 | 13.14 | 13.43 | 12.88 | 12.99 | 374,346 | -0.07(-0.51%) |
Apr 29, 2009 | 12.65 | 13.23 | 12.62 | 13.06 | 285,140 | +0.48(+3.83%) |
Apr 28, 2009 | 12.71 | 12.95 | 12.55 | 12.58 | 369,445 | -0.32(-2.51%) |
Apr 27, 2009 | 13.24 | 13.30 | 12.74 | 12.90 | 311,086 | -0.48(-3.60%) |
Apr 24, 2009 | 13.38 | 13.55 | 13.10 | 13.38 | 341,131 | +0.13(+1.00%) |
Apr 23, 2009 | 14.14 | 14.14 | 13.07 | 13.25 | 575,713 | -0.92(-6.50%) |
Apr 22, 2009 | 13.21 | 14.53 | 13.05 | 14.17 | 513,777 | +0.84(+6.29%) |
Apr 21, 2009 | 13.13 | 13.56 | 13.13 | 13.33 | 586,835 | +0.12(+0.88%) |
Apr 20, 2009 | 13.72 | 13.91 | 12.98 | 13.22 | 458,228 | -0.18(-1.36%) |
Apr 17, 2009 | 13.43 | 13.52 | 13.23 | 13.40 | 253,374 | +0.01(+0.06%) |
Apr 16, 2009 | 12.79 | 13.47 | 12.58 | 13.39 | 301,369 | +0.71(+5.56%) |
Apr 15, 2009 | 12.57 | 12.69 | 12.42 | 12.69 | 288,014 | +0.07(+0.53%) |
Apr 14, 2009 | 12.78 | 12.90 | 12.37 | 12.62 | 393,164 | -0.38(-2.94%) |
Apr 13, 2009 | 13.15 | 13.28 | 12.71 | 13.00 | 200,658 | -0.36(-2.67%) |
Apr 09, 2009 | 12.42 | 13.37 | 12.42 | 13.36 | 496,309 | +1.10(+8.94%) |
Apr 08, 2009 | 11.75 | 12.28 | 11.58 | 12.26 | 715,331 | +0.53(+4.53%) |
Apr 07, 2009 | 12.35 | 12.40 | 11.59 | 11.73 | 604,254 | -0.77(-6.18%) |
Apr 06, 2009 | 13.11 | 13.28 | 12.33 | 12.50 | 544,276 | -0.83(-6.23%) |
Apr 03, 2009 | 13.28 | 13.57 | 12.53 | 13.33 | 485,857 | -0.35(-2.55%) |
Apr 02, 2009 | 12.99 | 13.85 | 12.89 | 13.68 | 399,101 | +0.97(+7.64%) |