Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.64 | 15.79 | 15.57 | 15.57 | 109,902 | -0.11(-0.72%) |
Apr 29, 2010 | 15.63 | 15.74 | 15.39 | 15.68 | 129,897 | +0.12(+0.78%) |
Apr 28, 2010 | 15.59 | 15.66 | 15.36 | 15.56 | 82,407 | +0.04(+0.26%) |
Apr 27, 2010 | 15.77 | 15.92 | 15.41 | 15.52 | 95,005 | -0.36(-2.25%) |
Apr 26, 2010 | 15.87 | 15.96 | 15.71 | 15.88 | 65,094 | -0.11(-0.66%) |
Apr 23, 2010 | 15.91 | 15.99 | 15.75 | 15.98 | 104,767 | +0.09(+0.56%) |
Apr 22, 2010 | 15.66 | 15.92 | 15.54 | 15.89 | 73,160 | +0.17(+1.08%) |
Apr 21, 2010 | 15.93 | 15.99 | 15.70 | 15.72 | 83,559 | -0.24(-1.47%) |
Apr 20, 2010 | 15.76 | 15.97 | 15.65 | 15.96 | 121,536 | +0.19(+1.18%) |
Apr 19, 2010 | 15.91 | 15.97 | 15.57 | 15.77 | 64,297 | -0.21(-1.32%) |
Apr 16, 2010 | 16.00 | 16.20 | 15.74 | 15.98 | 142,317 | -0.03(-0.20%) |
Apr 15, 2010 | 15.88 | 16.06 | 15.79 | 16.01 | 98,541 | +0.14(+0.87%) |
Apr 14, 2010 | 15.97 | 16.02 | 15.72 | 15.88 | 107,940 | -0.03(-0.20%) |
Apr 13, 2010 | 15.92 | 16.19 | 15.75 | 15.91 | 136,969 | -0.09(-0.56%) |
Apr 12, 2010 | 16.03 | 16.11 | 15.88 | 16.00 | 183,830 | -0.11(-0.70%) |
Apr 09, 2010 | 16.13 | 16.47 | 15.96 | 16.11 | 423,107 | -0.66(-3.91%) |
Apr 08, 2010 | 16.62 | 16.86 | 16.30 | 16.77 | 155,102 | +0.03(+0.19%) |
Apr 07, 2010 | 16.66 | 16.83 | 16.35 | 16.73 | 239,088 | -0.03(-0.19%) |
Apr 06, 2010 | 16.53 | 16.91 | 16.45 | 16.77 | 239,504 | +0.23(+1.37%) |
Apr 05, 2010 | 16.31 | 16.75 | 16.31 | 16.54 | 124,804 | +0.22(+1.34%) |
Apr 01, 2010 | 16.56 | 16.32 | 16.32 | 16.32 | 244,332 | -0.11(-0.69%) |
Mar 31, 2010 | 16.14 | 16.65 | 16.03 | 16.43 | 210,160 | +0.22(+1.35%) |
Mar 30, 2010 | 16.09 | 16.46 | 16.09 | 16.22 | 120,925 | +0.20(+1.27%) |
Mar 29, 2010 | 15.99 | 16.09 | 15.97 | 16.01 | 99,756 | -0.03(-0.20%) |
Mar 26, 2010 | 16.05 | 16.19 | 15.94 | 16.05 | 121,402 | +0.11(+0.66%) |
Mar 25, 2010 | 16.04 | 16.32 | 15.88 | 15.94 | 223,581 | -0.01(-0.05%) |
Mar 24, 2010 | 15.99 | 16.01 | 15.86 | 15.95 | 125,105 | -0.06(-0.35%) |
Mar 23, 2010 | 16.02 | 16.19 | 15.80 | 16.00 | 210,614 | -0.03(-0.20%) |
Mar 22, 2010 | 16.20 | 16.39 | 15.96 | 16.04 | 155,812 | -0.25(-1.54%) |
Mar 19, 2010 | 16.17 | 16.29 | 15.91 | 16.29 | 402,037 | +0.11(+0.65%) |
Mar 18, 2010 | 16.16 | 16.25 | 16.07 | 16.18 | 176,322 | -0.06(-0.40%) |
Mar 17, 2010 | 16.35 | 16.49 | 16.20 | 16.25 | 162,589 | -0.15(-0.89%) |
Mar 16, 2010 | 16.26 | 16.43 | 16.22 | 16.39 | 266,657 | +0.17(+1.05%) |
Mar 15, 2010 | 16.20 | 16.28 | 16.12 | 16.22 | 150,082 | -0.06(-0.40%) |
Mar 12, 2010 | 16.72 | 16.72 | 16.13 | 16.29 | 387,111 | -0.46(-2.76%) |
Mar 11, 2010 | 16.82 | 16.91 | 16.62 | 16.75 | 253,086 | -0.03(-0.19%) |
Mar 10, 2010 | 16.82 | 16.97 | 16.73 | 16.78 | 141,691 | +0.05(+0.29%) |
Mar 09, 2010 | 16.65 | 17.03 | 16.63 | 16.73 | 259,142 | +0.06(+0.39%) |
Mar 08, 2010 | 16.65 | 16.78 | 16.49 | 16.67 | 288,006 | +0.05(+0.29%) |
Mar 05, 2010 | 16.23 | 16.69 | 16.19 | 16.62 | 439,882 | +0.54(+3.38%) |
Mar 04, 2010 | 16.00 | 16.20 | 15.71 | 16.08 | 526,955 | +0.03(+0.20%) |
Mar 03, 2010 | 15.96 | 16.19 | 15.79 | 16.05 | 266,431 | +0.13(+0.81%) |
Mar 02, 2010 | 15.87 | 15.92 | 15.49 | 15.92 | 629,303 | +0.02(+0.10%) |
Mar 01, 2010 | 15.41 | 16.56 | 15.41 | 15.90 | 365,424 | -0.42(-2.58%) |
Feb 26, 2010 | 16.06 | 16.32 | 15.77 | 16.32 | 445,660 | +0.17(+1.05%) |
Feb 25, 2010 | 15.90 | 16.18 | 15.74 | 16.15 | 166,485 | +0.15(+0.91%) |
Feb 24, 2010 | 15.98 | 16.08 | 15.79 | 16.00 | 53,194 | +0.08(+0.51%) |
Feb 23, 2010 | 15.84 | 16.14 | 15.83 | 15.92 | 213,483 | +0.04(+0.25%) |
Feb 22, 2010 | 15.75 | 15.93 | 15.58 | 15.88 | 230,535 | +0.10(+0.62%) |
Feb 19, 2010 | 15.59 | 15.88 | 15.44 | 15.79 | 177,170 | +0.22(+1.41%) |
Feb 18, 2010 | 15.64 | 15.75 | 15.43 | 15.57 | 145,478 | -0.08(-0.52%) |
Feb 17, 2010 | 15.71 | 15.74 | 15.51 | 15.65 | 164,758 | +0.04(+0.26%) |
Feb 16, 2010 | 15.58 | 15.66 | 15.53 | 15.61 | 45,968 | +0.08(+0.52%) |
Feb 12, 2010 | 15.20 | 15.53 | 15.53 | 15.53 | 135,369 | +0.18(+1.16%) |
Feb 11, 2010 | 15.19 | 15.40 | 15.11 | 15.35 | 49,260 | +0.06(+0.42%) |
Feb 10, 2010 | 15.19 | 15.28 | 15.10 | 15.28 | 63,985 | +0.13(+0.86%) |
Feb 09, 2010 | 15.16 | 15.49 | 15.10 | 15.15 | 49,868 | +0.02(+0.11%) |
Feb 08, 2010 | 15.27 | 15.27 | 15.09 | 15.14 | 121,894 | -0.10(-0.64%) |
Feb 05, 2010 | 15.31 | 15.34 | 14.94 | 15.23 | 122,020 | -0.09(-0.58%) |
Feb 04, 2010 | 15.46 | 15.46 | 15.16 | 15.32 | 190,106 | -0.17(-1.10%) |
Feb 03, 2010 | 15.48 | 15.66 | 15.36 | 15.49 | 111,348 | -0.14(-0.88%) |
Feb 02, 2010 | 15.57 | 15.90 | 14.99 | 15.63 | 199,341 | +0.12(+0.78%) |
Feb 01, 2010 | 15.57 | 15.71 | 15.40 | 15.51 | 138,133 | -0.05(-0.31%) |
Jan 29, 2010 | 15.77 | 15.88 | 15.56 | 15.56 | 241,849 | -0.13(-0.83%) |
Jan 28, 2010 | 15.26 | 15.79 | 15.23 | 15.69 | 195,332 | +0.39(+2.54%) |
Jan 27, 2010 | 15.32 | 15.41 | 15.16 | 15.30 | 105,141 | +0.02(+0.16%) |
Jan 26, 2010 | 15.35 | 15.41 | 15.12 | 15.28 | 178,340 | -0.07(-0.48%) |
Jan 25, 2010 | 15.46 | 15.46 | 15.32 | 15.35 | 148,552 | -0.09(-0.58%) |
Jan 22, 2010 | 15.67 | 15.81 | 15.38 | 15.44 | 79,437 | -0.22(-1.40%) |
Jan 21, 2010 | 15.66 | 15.73 | 15.54 | 15.66 | 335,072 | -0.02(-0.15%) |
Jan 20, 2010 | 15.68 | 16.02 | 15.51 | 15.68 | 143,863 | -0.25(-1.58%) |
Jan 19, 2010 | 15.69 | 15.96 | 15.51 | 15.93 | 126,377 | +0.21(+1.34%) |
Jan 15, 2010 | 15.89 | 15.72 | 15.72 | 15.72 | 107,481 | -0.20(-1.27%) |
Jan 14, 2010 | 15.96 | 16.00 | 15.66 | 15.92 | 174,930 | +0.03(+0.20%) |
Jan 13, 2010 | 16.02 | 16.05 | 15.82 | 15.89 | 100,566 | -0.01(-0.05%) |
Jan 12, 2010 | 15.84 | 16.11 | 15.80 | 15.90 | 154,760 | -0.06(-0.36%) |
Jan 11, 2010 | 16.30 | 16.30 | 15.96 | 15.96 | 201,211 | -0.22(-1.35%) |
Jan 08, 2010 | 16.00 | 16.18 | 16.00 | 16.18 | 54,154 | +0.01(+0.05%) |
Jan 07, 2010 | 16.13 | 16.19 | 15.92 | 16.17 | 148,882 | -0.06(-0.35%) |
Jan 06, 2010 | 16.13 | 16.32 | 16.13 | 16.22 | 128,271 | -0.02(-0.15%) |
Jan 05, 2010 | 16.51 | 16.66 | 16.18 | 16.25 | 157,054 | -0.36(-2.15%) |
Jan 04, 2010 | 16.30 | 16.62 | 16.19 | 16.60 | 264,789 | +0.28(+1.74%) |
Dec 31, 2009 | 16.00 | 16.32 | 16.32 | 16.32 | 229,400 | +0.32(+2.03%) |
Dec 30, 2009 | 15.95 | 16.02 | 15.90 | 16.00 | 167,551 | +0.03(+0.20%) |
Dec 29, 2009 | 15.96 | 16.02 | 15.88 | 15.96 | 123,385 | -0.02(-0.10%) |
Dec 28, 2009 | 15.89 | 16.03 | 15.83 | 15.98 | 79,779 | +0.02(+0.10%) |
Dec 24, 2009 | 15.87 | 16.05 | 15.74 | 15.96 | 30,542 | +0.04(+0.25%) |
Dec 23, 2009 | 15.96 | 16.00 | 15.75 | 15.92 | 152,180 | +0.02(+0.10%) |
Dec 22, 2009 | 15.68 | 15.92 | 15.61 | 15.91 | 96,852 | +0.23(+1.45%) |
Dec 21, 2009 | 15.16 | 15.70 | 15.16 | 15.68 | 91,319 | -0.01(-0.05%) |
Dec 18, 2009 | 15.66 | 15.69 | 15.48 | 15.69 | 196,588 | +0.19(+1.20%) |
Dec 17, 2009 | 15.47 | 15.52 | 15.25 | 15.50 | 113,423 | -0.09(-0.57%) |
Dec 16, 2009 | 15.58 | 15.84 | 15.55 | 15.59 | 136,317 | +0.07(+0.47%) |
Dec 15, 2009 | 15.71 | 15.79 | 15.06 | 15.52 | 273,598 | -0.32(-2.00%) |
Dec 14, 2009 | 15.79 | 15.88 | 15.63 | 15.83 | 118,199 | +0.02(+0.15%) |
Dec 11, 2009 | 16.01 | 16.01 | 15.74 | 15.81 | 69,465 | -0.19(-1.22%) |
Dec 10, 2009 | 16.00 | 16.05 | 15.91 | 16.00 | 130,127 | +0.00(+0.00%) |
Dec 09, 2009 | 16.00 | 16.13 | 15.85 | 16.00 | 216,315 | -0.01(-0.05%) |
Dec 08, 2009 | 15.83 | 16.03 | 15.74 | 16.01 | 145,028 | +0.03(+0.20%) |
Dec 07, 2009 | 15.86 | 16.09 | 15.70 | 15.98 | 191,647 | +0.12(+0.77%) |
Dec 04, 2009 | 15.95 | 16.18 | 15.57 | 15.86 | 131,954 | +0.06(+0.41%) |
Dec 03, 2009 | 15.88 | 16.20 | 15.76 | 15.79 | 199,822 | -0.15(-0.97%) |
Dec 02, 2009 | 15.71 | 16.04 | 15.45 | 15.95 | 330,456 | +0.25(+1.60%) |
Dec 01, 2009 | 15.75 | 16.05 | 15.62 | 15.70 | 175,385 | -0.05(-0.31%) |
Nov 30, 2009 | 15.98 | 16.04 | 15.50 | 15.75 | 301,476 | -0.11(-0.66%) |
Nov 27, 2009 | 15.96 | 16.13 | 15.56 | 15.85 | 54,382 | -0.39(-2.40%) |
Nov 25, 2009 | 16.34 | 16.39 | 16.21 | 16.24 | 106,194 | -0.15(-0.89%) |
Nov 24, 2009 | 16.57 | 16.57 | 16.22 | 16.39 | 146,678 | -0.15(-0.93%) |
Nov 23, 2009 | 16.40 | 16.61 | 16.32 | 16.54 | 194,615 | +0.21(+1.29%) |
Nov 20, 2009 | 16.33 | 16.52 | 16.17 | 16.33 | 550,462 | -0.08(-0.49%) |
Nov 19, 2009 | 16.32 | 16.44 | 15.91 | 16.41 | 320,517 | -0.11(-0.64%) |
Nov 18, 2009 | 16.43 | 16.60 | 16.20 | 16.52 | 157,335 | +0.13(+0.79%) |
Nov 17, 2009 | 16.60 | 16.69 | 16.34 | 16.39 | 205,716 | -0.27(-1.61%) |
Nov 16, 2009 | 16.60 | 16.88 | 16.43 | 16.65 | 143,088 | +0.05(+0.29%) |
Nov 13, 2009 | 16.51 | 16.74 | 16.28 | 16.60 | 169,456 | +0.22(+1.34%) |
Nov 12, 2009 | 16.60 | 16.95 | 16.31 | 16.39 | 140,984 | -0.07(-0.44%) |
Nov 11, 2009 | 15.89 | 16.68 | 15.71 | 16.46 | 240,517 | +0.60(+3.78%) |
Nov 10, 2009 | 16.05 | 16.16 | 15.08 | 15.86 | 433,019 | -0.35(-2.15%) |
Nov 09, 2009 | 17.20 | 17.82 | 15.90 | 16.21 | 627,943 | +0.10(+0.60%) |
Nov 06, 2009 | 15.45 | 16.18 | 15.34 | 16.11 | 246,719 | +0.64(+4.14%) |
Nov 05, 2009 | 15.19 | 15.47 | 15.14 | 15.47 | 113,635 | +0.39(+2.58%) |
Nov 04, 2009 | 15.19 | 15.19 | 14.94 | 15.08 | 158,903 | -0.06(-0.43%) |
Nov 03, 2009 | 14.79 | 15.15 | 14.59 | 15.15 | 170,480 | +0.19(+1.30%) |
Nov 02, 2009 | 14.59 | 15.01 | 14.59 | 14.95 | 223,394 | +0.23(+1.60%) |
Oct 30, 2009 | 14.72 | 14.90 | 14.65 | 14.72 | 299,279 | -0.02(-0.16%) |
Oct 29, 2009 | 14.66 | 15.17 | 14.59 | 14.74 | 265,136 | +0.09(+0.61%) |
Oct 28, 2009 | 15.61 | 15.62 | 14.61 | 14.65 | 282,143 | -0.93(-5.98%) |
Oct 27, 2009 | 15.79 | 15.96 | 15.53 | 15.58 | 201,360 | -0.11(-0.67%) |
Oct 26, 2009 | 16.52 | 16.71 | 15.67 | 15.69 | 252,340 | -0.86(-5.19%) |
Oct 23, 2009 | 16.69 | 17.31 | 16.52 | 16.55 | 127,623 | -0.41(-2.44%) |
Oct 22, 2009 | 16.24 | 16.99 | 15.97 | 16.96 | 274,620 | +0.79(+4.91%) |
Oct 21, 2009 | 16.40 | 16.92 | 16.09 | 16.17 | 224,700 | -0.16(-0.99%) |
Oct 20, 2009 | 16.33 | 16.94 | 16.25 | 16.33 | 294,195 | -0.64(-3.77%) |
Oct 19, 2009 | 16.57 | 17.12 | 16.53 | 16.97 | 297,568 | +0.47(+2.85%) |
Oct 16, 2009 | 16.30 | 16.60 | 16.06 | 16.50 | 238,798 | +0.04(+0.25%) |
Oct 15, 2009 | 16.02 | 16.47 | 15.95 | 16.46 | 225,840 | +0.41(+2.52%) |
Oct 14, 2009 | 16.00 | 16.18 | 15.95 | 16.05 | 289,792 | +0.23(+1.43%) |
Oct 13, 2009 | 15.75 | 16.06 | 15.49 | 15.83 | 201,761 | +0.18(+1.14%) |
Oct 12, 2009 | 15.76 | 15.89 | 15.60 | 15.65 | 100,329 | -0.05(-0.31%) |
Oct 09, 2009 | 15.72 | 15.77 | 15.58 | 15.70 | 87,642 | -0.11(-0.72%) |
Oct 08, 2009 | 15.71 | 16.11 | 15.54 | 15.81 | 215,056 | +0.11(+0.67%) |
Oct 07, 2009 | 15.19 | 15.71 | 15.08 | 15.71 | 264,230 | +0.36(+2.32%) |
Oct 06, 2009 | 14.98 | 15.36 | 14.88 | 15.35 | 321,348 | +0.35(+2.32%) |
Oct 05, 2009 | 14.49 | 15.00 | 14.48 | 15.00 | 385,663 | +0.53(+3.70%) |
Oct 02, 2009 | 14.59 | 14.61 | 14.46 | 14.47 | 290,615 | -0.13(-0.89%) |
Oct 01, 2009 | 14.89 | 15.36 | 14.55 | 14.59 | 345,875 | -0.36(-2.44%) |
Sep 30, 2009 | 15.27 | 15.36 | 14.87 | 14.96 | 317,943 | -0.21(-1.39%) |
Sep 29, 2009 | 15.25 | 15.44 | 15.15 | 15.17 | 209,244 | -0.06(-0.43%) |
Sep 28, 2009 | 14.88 | 15.29 | 14.66 | 15.23 | 284,486 | +0.35(+2.34%) |
Sep 25, 2009 | 14.88 | 14.99 | 14.64 | 14.89 | 153,584 | -0.08(-0.54%) |
Sep 24, 2009 | 15.10 | 15.31 | 14.75 | 14.97 | 214,371 | -0.18(-1.18%) |
Sep 23, 2009 | 15.61 | 15.61 | 15.15 | 15.15 | 116,840 | -0.38(-2.45%) |
Sep 22, 2009 | 15.16 | 15.72 | 14.99 | 15.53 | 260,412 | +0.43(+2.84%) |
Sep 21, 2009 | 15.20 | 15.20 | 14.92 | 15.10 | 168,549 | -0.14(-0.90%) |
Sep 18, 2009 | 15.56 | 15.56 | 15.20 | 15.23 | 402,302 | -0.31(-1.98%) |
Sep 17, 2009 | 15.64 | 15.66 | 15.32 | 15.54 | 181,764 | -0.04(-0.26%) |
Sep 16, 2009 | 15.28 | 15.58 | 15.18 | 15.58 | 319,038 | +0.24(+1.58%) |
Sep 15, 2009 | 15.06 | 15.35 | 14.63 | 15.34 | 229,862 | +0.20(+1.34%) |
Sep 14, 2009 | 14.60 | 15.29 | 14.51 | 15.14 | 509,001 | +0.40(+2.69%) |
Sep 11, 2009 | 14.63 | 14.94 | 14.51 | 14.74 | 593,973 | +0.07(+0.50%) |
Sep 10, 2009 | 14.59 | 14.86 | 14.46 | 14.67 | 746,117 | +0.08(+0.56%) |
Sep 09, 2009 | 14.58 | 14.67 | 14.54 | 14.59 | 568,094 | +0.02(+0.11%) |
Sep 08, 2009 | 14.75 | 14.83 | 14.53 | 14.57 | 759,218 | -0.02(-0.11%) |
Sep 04, 2009 | 14.59 | 14.63 | 14.52 | 14.59 | 651,529 | +0.00(+0.00%) |
Sep 03, 2009 | 14.74 | 14.83 | 14.50 | 14.59 | 347,948 | -0.12(-0.83%) |
Sep 02, 2009 | 14.55 | 14.79 | 14.45 | 14.71 | 500,346 | +0.08(+0.55%) |
Sep 01, 2009 | 14.99 | 15.19 | 14.55 | 14.63 | 618,631 | -0.41(-2.70%) |
Aug 31, 2009 | 15.34 | 15.36 | 14.70 | 15.03 | 677,937 | -0.58(-3.74%) |
Aug 28, 2009 | 15.65 | 15.98 | 15.39 | 15.62 | 199,136 | -0.09(-0.57%) |
Aug 27, 2009 | 15.87 | 15.88 | 15.36 | 15.71 | 199,205 | -0.16(-1.02%) |
Aug 26, 2009 | 16.04 | 16.09 | 15.80 | 15.87 | 270,996 | -0.15(-0.96%) |
Aug 25, 2009 | 15.72 | 16.05 | 15.66 | 16.02 | 313,590 | +0.26(+1.65%) |
Aug 24, 2009 | 15.72 | 15.96 | 15.61 | 15.76 | 209,977 | -0.11(-0.66%) |
Aug 21, 2009 | 15.95 | 16.17 | 15.77 | 15.87 | 277,166 | -0.10(-0.61%) |
Aug 20, 2009 | 15.53 | 15.98 | 15.45 | 15.96 | 430,320 | +0.44(+2.82%) |
Aug 19, 2009 | 15.32 | 15.66 | 15.30 | 15.53 | 610,490 | +0.12(+0.79%) |
Aug 18, 2009 | 15.19 | 15.43 | 14.98 | 15.41 | 592,491 | +0.27(+1.77%) |
Aug 17, 2009 | 15.34 | 15.44 | 14.86 | 15.14 | 451,199 | -0.28(-1.84%) |
Aug 14, 2009 | 15.53 | 15.75 | 15.36 | 15.42 | 544,894 | -0.04(-0.26%) |
Aug 13, 2009 | 15.51 | 15.60 | 15.32 | 15.46 | 427,966 | +0.14(+0.90%) |
Aug 12, 2009 | 15.32 | 15.44 | 14.87 | 15.32 | 572,856 | -0.07(-0.47%) |
Aug 11, 2009 | 13.37 | 15.45 | 13.35 | 15.40 | 2,646,864 | +2.46(+18.97%) |
Aug 10, 2009 | 13.40 | 13.40 | 12.37 | 12.94 | 3,329,102 | +0.95(+7.91%) |
Aug 07, 2009 | 11.98 | 12.07 | 11.91 | 11.99 | 1,025,266 | +0.11(+0.95%) |
Aug 06, 2009 | 11.95 | 12.04 | 11.75 | 11.88 | 402,416 | -0.11(-0.88%) |
Aug 05, 2009 | 12.01 | 12.06 | 11.91 | 11.99 | 943,277 | -0.03(-0.27%) |
Aug 04, 2009 | 12.01 | 12.12 | 11.92 | 12.02 | 1,086,045 | -0.02(-0.13%) |
Aug 03, 2009 | 11.99 | 12.09 | 11.85 | 12.03 | 1,052,107 | +0.09(+0.75%) |
Jul 31, 2009 | 12.02 | 12.15 | 11.94 | 11.94 | 465,284 | -0.07(-0.61%) |
Jul 30, 2009 | 12.04 | 12.22 | 11.99 | 12.02 | 613,974 | -0.02(-0.13%) |
Jul 29, 2009 | 12.10 | 12.10 | 11.99 | 12.03 | 330,016 | -0.04(-0.34%) |
Jul 28, 2009 | 12.15 | 12.24 | 12.05 | 12.07 | 499,349 | -0.06(-0.53%) |
Jul 27, 2009 | 12.20 | 12.29 | 12.12 | 12.14 | 448,392 | -0.02(-0.13%) |
Jul 24, 2009 | 12.07 | 12.16 | 12.06 | 12.16 | 449,706 | +0.07(+0.60%) |
Jul 23, 2009 | 12.05 | 12.34 | 12.04 | 12.08 | 312,964 | +0.12(+1.02%) |
Jul 22, 2009 | 12.24 | 12.28 | 11.62 | 11.96 | 972,595 | -0.27(-2.19%) |
Jul 21, 2009 | 12.58 | 12.80 | 12.16 | 12.23 | 1,426,205 | -0.18(-1.44%) |
Jul 20, 2009 | 12.58 | 12.93 | 12.33 | 12.41 | 453,349 | -0.18(-1.42%) |
Jul 17, 2009 | 12.80 | 12.86 | 12.50 | 12.59 | 237,282 | -0.25(-1.96%) |
Jul 16, 2009 | 12.95 | 13.14 | 12.75 | 12.84 | 344,183 | -0.06(-0.50%) |
Jul 15, 2009 | 12.97 | 13.16 | 12.73 | 12.90 | 251,325 | +0.07(+0.57%) |
Jul 14, 2009 | 12.74 | 12.96 | 12.63 | 12.83 | 85,208 | +0.15(+1.22%) |
Jul 13, 2009 | 12.56 | 12.73 | 12.40 | 12.67 | 70,568 | +0.22(+1.76%) |
Jul 10, 2009 | 12.50 | 12.59 | 12.39 | 12.46 | 138,224 | -0.17(-1.35%) |
Jul 09, 2009 | 12.64 | 12.64 | 12.42 | 12.63 | 190,686 | +0.02(+0.19%) |
Jul 08, 2009 | 12.50 | 12.73 | 12.37 | 12.60 | 301,461 | +0.08(+0.65%) |
Jul 07, 2009 | 12.82 | 12.82 | 12.52 | 12.52 | 97,199 | -0.26(-2.03%) |
Jul 06, 2009 | 12.64 | 12.94 | 12.47 | 12.78 | 180,546 | -0.05(-0.38%) |
Jul 02, 2009 | 13.08 | 13.08 | 12.67 | 12.83 | 85,212 | -0.25(-1.92%) |
Jul 01, 2009 | 12.96 | 13.31 | 12.48 | 13.08 | 196,665 | +0.16(+1.25%) |
Jun 30, 2009 | 12.56 | 12.95 | 12.56 | 12.92 | 182,160 | +0.30(+2.38%) |
Jun 29, 2009 | 12.67 | 12.93 | 12.52 | 12.62 | 111,868 | -0.11(-0.89%) |
Jun 26, 2009 | 12.41 | 12.78 | 12.08 | 12.73 | 574,625 | +0.32(+2.55%) |
Jun 25, 2009 | 12.20 | 12.59 | 11.84 | 12.41 | 295,111 | +0.52(+4.36%) |
Jun 24, 2009 | 11.77 | 12.05 | 11.77 | 11.90 | 105,883 | +0.11(+0.96%) |
Jun 23, 2009 | 12.21 | 12.25 | 11.75 | 11.78 | 128,961 | -0.42(-3.45%) |
Jun 22, 2009 | 12.62 | 12.84 | 12.20 | 12.20 | 149,703 | -0.41(-3.28%) |
Jun 19, 2009 | 12.40 | 12.62 | 12.32 | 12.62 | 197,720 | +0.25(+2.03%) |
Jun 18, 2009 | 12.23 | 12.41 | 12.16 | 12.37 | 138,678 | +0.09(+0.73%) |
Jun 17, 2009 | 12.44 | 12.53 | 12.10 | 12.28 | 140,200 | -0.12(-0.98%) |
Jun 16, 2009 | 12.73 | 12.97 | 12.40 | 12.40 | 213,578 | -0.43(-3.35%) |
Jun 15, 2009 | 12.96 | 13.15 | 12.65 | 12.83 | 161,910 | -0.28(-2.16%) |
Jun 12, 2009 | 13.17 | 13.18 | 12.96 | 13.11 | 270,658 | -0.03(-0.25%) |
Jun 11, 2009 | 13.14 | 13.52 | 13.02 | 13.14 | 232,253 | +0.09(+0.68%) |
Jun 10, 2009 | 13.55 | 13.60 | 12.97 | 13.06 | 272,763 | -0.55(-4.05%) |
Jun 09, 2009 | 13.75 | 13.75 | 13.29 | 13.61 | 194,986 | +0.03(+0.24%) |
Jun 08, 2009 | 13.60 | 13.86 | 13.47 | 13.57 | 151,712 | -0.21(-1.53%) |
Jun 05, 2009 | 13.53 | 13.84 | 13.34 | 13.78 | 479,506 | +0.36(+2.72%) |
Jun 04, 2009 | 13.06 | 13.53 | 13.01 | 13.42 | 343,549 | +0.36(+2.73%) |
Jun 03, 2009 | 13.13 | 13.14 | 12.67 | 13.06 | 298,619 | -0.20(-1.53%) |
Jun 02, 2009 | 13.24 | 13.48 | 13.19 | 13.27 | 308,935 | +0.02(+0.18%) |
Jun 01, 2009 | 13.01 | 13.37 | 13.01 | 13.24 | 360,030 | +0.24(+1.87%) |
May 29, 2009 | 12.94 | 13.01 | 12.76 | 13.00 | 484,511 | +0.25(+1.97%) |
May 28, 2009 | 12.90 | 12.97 | 12.48 | 12.75 | 217,277 | +0.05(+0.38%) |
May 27, 2009 | 13.23 | 13.29 | 12.54 | 12.70 | 124,239 | -0.40(-3.03%) |
May 26, 2009 | 12.76 | 13.20 | 12.76 | 13.10 | 179,882 | +0.20(+1.57%) |
May 22, 2009 | 13.01 | 13.14 | 12.80 | 12.89 | 122,600 | +0.02(+0.19%) |
May 21, 2009 | 13.06 | 13.17 | 12.80 | 12.87 | 370,657 | -0.21(-1.61%) |
May 20, 2009 | 13.18 | 13.29 | 13.01 | 13.08 | 277,169 | +0.02(+0.12%) |
May 19, 2009 | 13.46 | 13.55 | 13.01 | 13.06 | 284,954 | -0.29(-2.18%) |
May 18, 2009 | 13.01 | 13.47 | 13.01 | 13.35 | 217,991 | +0.31(+2.36%) |
May 15, 2009 | 12.82 | 13.27 | 12.82 | 13.05 | 226,902 | +0.33(+2.61%) |
May 14, 2009 | 12.87 | 13.01 | 12.43 | 12.71 | 171,602 | -0.06(-0.44%) |
May 13, 2009 | 13.43 | 13.45 | 12.73 | 12.77 | 154,675 | -0.69(-5.12%) |
May 12, 2009 | 13.95 | 14.18 | 13.44 | 13.46 | 202,069 | -0.55(-3.93%) |
May 11, 2009 | 13.74 | 14.58 | 13.50 | 14.01 | 412,523 | -0.02(-0.12%) |
May 08, 2009 | 13.91 | 14.42 | 13.87 | 14.03 | 186,742 | +0.19(+1.35%) |
May 07, 2009 | 14.36 | 14.50 | 13.66 | 13.84 | 150,307 | -0.31(-2.18%) |
May 06, 2009 | 14.02 | 14.64 | 13.91 | 14.15 | 302,379 | +0.31(+2.22%) |
May 05, 2009 | 13.61 | 14.03 | 13.59 | 13.84 | 311,450 | +0.13(+0.95%) |
May 04, 2009 | 13.05 | 13.93 | 13.05 | 13.71 | 370,937 | +0.71(+5.49%) |