Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.11 | 18.22 | 17.73 | 17.73 | 106,594 | -0.40(-2.19%) |
Apr 29, 2010 | 17.94 | 18.13 | 17.94 | 18.13 | 197,549 | +0.34(+1.92%) |
Apr 28, 2010 | 17.68 | 17.86 | 17.62 | 17.79 | 172,935 | +0.21(+1.19%) |
Apr 27, 2010 | 18.15 | 18.15 | 17.54 | 17.58 | 135,862 | -0.64(-3.50%) |
Apr 26, 2010 | 18.35 | 18.43 | 18.19 | 18.22 | 117,128 | -0.11(-0.57%) |
Apr 23, 2010 | 18.04 | 18.32 | 18.04 | 18.32 | 130,703 | +0.29(+1.61%) |
Apr 22, 2010 | 17.69 | 18.03 | 17.52 | 18.03 | 134,886 | +0.21(+1.18%) |
Apr 21, 2010 | 17.74 | 17.88 | 17.73 | 17.82 | 82,654 | +0.03(+0.18%) |
Apr 20, 2010 | 17.69 | 17.82 | 17.66 | 17.79 | 181,796 | +0.20(+1.15%) |
Apr 19, 2010 | 17.65 | 17.74 | 17.29 | 17.59 | 159,508 | -0.15(-0.86%) |
Apr 16, 2010 | 17.95 | 18.01 | 17.57 | 17.74 | 126,790 | -0.23(-1.26%) |
Apr 15, 2010 | 17.91 | 18.04 | 17.86 | 17.97 | 200,044 | +0.03(+0.18%) |
Apr 14, 2010 | 17.71 | 17.94 | 17.69 | 17.94 | 204,758 | +0.28(+1.60%) |
Apr 13, 2010 | 17.73 | 17.73 | 17.56 | 17.65 | 101,150 | -0.10(-0.55%) |
Apr 12, 2010 | 17.65 | 17.76 | 17.61 | 17.75 | 123,169 | +0.10(+0.55%) |
Apr 09, 2010 | 17.56 | 17.65 | 17.47 | 17.65 | 156,668 | +0.17(+0.99%) |
Apr 08, 2010 | 17.35 | 17.50 | 17.23 | 17.48 | 271,353 | +0.09(+0.54%) |
Apr 07, 2010 | 17.53 | 17.57 | 17.28 | 17.39 | 582,929 | -0.15(-0.84%) |
Apr 06, 2010 | 17.40 | 17.55 | 17.35 | 17.53 | 232,006 | +0.09(+0.52%) |
Apr 05, 2010 | 17.15 | 17.44 | 17.15 | 17.44 | 253,266 | +0.36(+2.13%) |
Apr 01, 2010 | 16.99 | 17.08 | 17.08 | 17.08 | 180,537 | +0.31(+1.83%) |
Mar 31, 2010 | 16.80 | 16.92 | 16.75 | 16.77 | 124,943 | -0.10(-0.57%) |
Mar 30, 2010 | 16.94 | 16.98 | 16.76 | 16.87 | 208,873 | -0.03(-0.16%) |
Mar 29, 2010 | 16.75 | 16.95 | 16.75 | 16.90 | 217,426 | +0.21(+1.27%) |
Mar 26, 2010 | 16.64 | 16.80 | 16.58 | 16.68 | 227,561 | +0.15(+0.93%) |
Mar 25, 2010 | 16.94 | 17.09 | 16.53 | 16.53 | 175,745 | -0.32(-1.92%) |
Mar 24, 2010 | 16.91 | 16.95 | 16.80 | 16.85 | 118,384 | -0.11(-0.62%) |
Mar 23, 2010 | 16.80 | 16.97 | 16.74 | 16.96 | 126,227 | +0.23(+1.35%) |
Mar 22, 2010 | 16.52 | 16.75 | 16.31 | 16.73 | 136,580 | +0.20(+1.22%) |
Mar 19, 2010 | 16.89 | 16.89 | 16.52 | 16.53 | 196,738 | -0.28(-1.68%) |
Mar 18, 2010 | 16.98 | 16.98 | 16.77 | 16.81 | 144,527 | -0.10(-0.57%) |
Mar 17, 2010 | 16.98 | 17.01 | 16.82 | 16.91 | 190,319 | +0.14(+0.82%) |
Mar 16, 2010 | 16.72 | 16.83 | 16.66 | 16.77 | 229,996 | +0.15(+0.92%) |
Mar 15, 2010 | 16.52 | 16.62 | 16.51 | 16.62 | 126,772 | -0.05(-0.29%) |
Mar 12, 2010 | 16.73 | 16.73 | 16.56 | 16.67 | 148,071 | +0.09(+0.54%) |
Mar 11, 2010 | 16.52 | 16.58 | 16.39 | 16.58 | 214,947 | +0.01(+0.05%) |
Mar 10, 2010 | 16.47 | 16.63 | 16.44 | 16.57 | 257,030 | +0.08(+0.49%) |
Mar 09, 2010 | 16.44 | 16.57 | 16.39 | 16.49 | 330,554 | +0.00(+0.00%) |
Mar 08, 2010 | 16.52 | 16.54 | 16.42 | 16.49 | 264,584 | +0.01(+0.06%) |
Mar 05, 2010 | 16.54 | 16.54 | 16.30 | 16.48 | 331,591 | +0.23(+1.43%) |
Mar 04, 2010 | 16.26 | 16.31 | 16.14 | 16.25 | 186,779 | +0.03(+0.20%) |
Mar 03, 2010 | 16.22 | 16.36 | 16.19 | 16.22 | 277,241 | +0.03(+0.20%) |
Mar 02, 2010 | 16.13 | 16.35 | 16.10 | 16.18 | 391,568 | +0.16(+1.01%) |
Mar 01, 2010 | 15.83 | 16.02 | 15.76 | 16.02 | 423,954 | +0.25(+1.59%) |
Feb 26, 2010 | 15.77 | 15.83 | 15.57 | 15.77 | 198,358 | +0.05(+0.31%) |
Feb 25, 2010 | 15.56 | 15.72 | 15.28 | 15.72 | 201,337 | +0.11(+0.72%) |
Feb 24, 2010 | 15.59 | 15.68 | 15.48 | 15.61 | 236,223 | +0.11(+0.73%) |
Feb 23, 2010 | 15.72 | 15.77 | 15.47 | 15.50 | 91,365 | -0.23(-1.49%) |
Feb 22, 2010 | 15.83 | 15.83 | 15.63 | 15.73 | 99,571 | +0.02(+0.10%) |
Feb 19, 2010 | 15.59 | 15.78 | 15.59 | 15.72 | 67,258 | +0.09(+0.57%) |
Feb 18, 2010 | 15.47 | 15.64 | 15.46 | 15.63 | 300,330 | +0.16(+1.04%) |
Feb 17, 2010 | 15.54 | 15.59 | 15.38 | 15.47 | 128,831 | -0.02(-0.10%) |
Feb 16, 2010 | 15.35 | 15.49 | 15.33 | 15.48 | 152,729 | +0.44(+2.90%) |
Feb 12, 2010 | 14.91 | 15.05 | 15.05 | 15.05 | 103,517 | -0.01(-0.05%) |
Feb 11, 2010 | 14.79 | 15.05 | 14.71 | 15.05 | 260,816 | +0.31(+2.08%) |
Feb 10, 2010 | 14.75 | 14.83 | 14.57 | 14.75 | 127,670 | -0.04(-0.27%) |
Feb 09, 2010 | 14.63 | 14.84 | 14.55 | 14.79 | 194,835 | +0.35(+2.41%) |
Feb 08, 2010 | 14.52 | 14.67 | 14.44 | 14.44 | 37,538 | -0.12(-0.83%) |
Feb 05, 2010 | 14.45 | 14.56 | 14.07 | 14.56 | 224,086 | +0.17(+1.18%) |
Feb 04, 2010 | 14.88 | 14.88 | 14.39 | 14.39 | 98,322 | -0.66(-4.40%) |
Feb 03, 2010 | 15.08 | 15.22 | 14.98 | 15.05 | 1,203,357 | -0.10(-0.64%) |
Feb 02, 2010 | 14.94 | 15.18 | 14.85 | 15.15 | 84,952 | +0.26(+1.77%) |
Feb 01, 2010 | 14.59 | 14.89 | 14.59 | 14.89 | 38,881 | +0.36(+2.47%) |
Jan 29, 2010 | 14.84 | 15.01 | 14.46 | 14.53 | 104,222 | -0.23(-1.55%) |
Jan 28, 2010 | 15.06 | 15.06 | 14.66 | 14.76 | 85,632 | -0.27(-1.81%) |
Jan 27, 2010 | 15.04 | 15.09 | 14.74 | 15.03 | 133,182 | -0.02(-0.11%) |
Jan 26, 2010 | 15.00 | 15.25 | 14.96 | 15.05 | 42,973 | +0.02(+0.11%) |
Jan 25, 2010 | 14.98 | 15.16 | 14.95 | 15.03 | 59,874 | +0.14(+0.92%) |
Jan 22, 2010 | 15.26 | 15.34 | 14.88 | 14.89 | 72,482 | -0.40(-2.64%) |
Jan 21, 2010 | 15.73 | 15.74 | 15.29 | 15.30 | 106,175 | -0.45(-2.87%) |
Jan 20, 2010 | 15.84 | 15.97 | 15.59 | 15.75 | 118,863 | -0.22(-1.37%) |
Jan 19, 2010 | 15.78 | 16.00 | 15.71 | 15.97 | 65,042 | +0.24(+1.54%) |
Jan 15, 2010 | 15.85 | 15.72 | 15.72 | 15.72 | 205,797 | -0.12(-0.76%) |
Jan 14, 2010 | 15.92 | 15.93 | 15.77 | 15.84 | 49,587 | -0.09(-0.56%) |
Jan 13, 2010 | 15.89 | 15.95 | 15.62 | 15.93 | 59,744 | +0.10(+0.66%) |
Jan 12, 2010 | 16.00 | 16.00 | 15.69 | 15.83 | 447,403 | -0.32(-2.00%) |
Jan 11, 2010 | 16.31 | 16.38 | 16.04 | 16.15 | 70,387 | -0.03(-0.20%) |
Jan 08, 2010 | 15.99 | 16.22 | 15.93 | 16.18 | 109,565 | +0.14(+0.86%) |
Jan 07, 2010 | 15.98 | 16.07 | 15.90 | 16.05 | 252,011 | +0.02(+0.10%) |
Jan 06, 2010 | 15.81 | 16.07 | 15.81 | 16.03 | 196,854 | +0.21(+1.33%) |
Jan 05, 2010 | 15.76 | 15.84 | 15.66 | 15.82 | 56,840 | +0.14(+0.88%) |
Jan 04, 2010 | 15.52 | 15.69 | 15.52 | 15.68 | 92,015 | +0.47(+3.08%) |
Dec 31, 2009 | 15.47 | 15.21 | 15.21 | 15.21 | 40,862 | -0.22(-1.42%) |
Dec 30, 2009 | 15.44 | 15.49 | 15.35 | 15.43 | 69,146 | -0.05(-0.35%) |
Dec 29, 2009 | 15.59 | 15.59 | 15.44 | 15.49 | 23,822 | -0.06(-0.36%) |
Dec 28, 2009 | 15.66 | 15.66 | 15.50 | 15.55 | 40,082 | -0.03(-0.21%) |
Dec 24, 2009 | 15.53 | 15.62 | 15.51 | 15.58 | 27,814 | +0.11(+0.73%) |
Dec 23, 2009 | 15.44 | 15.48 | 15.29 | 15.47 | 160,197 | +0.18(+1.16%) |
Dec 22, 2009 | 15.32 | 15.32 | 15.09 | 15.29 | 91,412 | -0.07(-0.47%) |
Dec 21, 2009 | 15.26 | 15.42 | 15.22 | 15.36 | 68,727 | +0.27(+1.80%) |
Dec 18, 2009 | 15.21 | 15.29 | 14.97 | 15.09 | 35,890 | -0.03(-0.19%) |
Dec 17, 2009 | 15.25 | 15.27 | 15.10 | 15.12 | 59,869 | -0.23(-1.53%) |
Dec 16, 2009 | 15.30 | 15.39 | 15.29 | 15.35 | 105,215 | +0.12(+0.80%) |
Dec 15, 2009 | 15.26 | 15.37 | 15.21 | 15.23 | 29,124 | -0.06(-0.37%) |
Dec 14, 2009 | 15.26 | 15.30 | 15.26 | 15.29 | 58,736 | +0.20(+1.34%) |
Dec 11, 2009 | 15.01 | 15.09 | 14.92 | 15.09 | 51,298 | +0.17(+1.14%) |
Dec 10, 2009 | 15.07 | 15.08 | 14.88 | 14.92 | 46,273 | -0.04(-0.27%) |
Dec 09, 2009 | 14.76 | 14.96 | 14.76 | 14.96 | 31,296 | +0.15(+0.98%) |
Dec 08, 2009 | 14.90 | 14.92 | 14.67 | 14.81 | 38,696 | -0.17(-1.13%) |
Dec 07, 2009 | 15.02 | 15.09 | 14.92 | 14.98 | 47,527 | +0.09(+0.60%) |
Dec 04, 2009 | 15.08 | 15.15 | 14.60 | 14.89 | 49,594 | +0.09(+0.60%) |
Dec 03, 2009 | 15.05 | 15.05 | 14.79 | 14.80 | 78,407 | -0.18(-1.19%) |
Dec 02, 2009 | 14.88 | 15.00 | 14.86 | 14.98 | 77,281 | +0.20(+1.37%) |
Dec 01, 2009 | 14.76 | 14.86 | 14.67 | 14.78 | 36,805 | +0.25(+1.72%) |
Nov 30, 2009 | 14.63 | 14.63 | 14.41 | 14.53 | 32,512 | +0.06(+0.40%) |
Nov 27, 2009 | 14.74 | 14.74 | 14.25 | 14.47 | 23,217 | -0.33(-2.25%) |
Nov 25, 2009 | 14.63 | 14.80 | 14.58 | 14.80 | 31,716 | +0.23(+1.55%) |
Nov 24, 2009 | 14.63 | 14.63 | 14.47 | 14.58 | 33,611 | -0.04(-0.28%) |
Nov 23, 2009 | 14.77 | 14.88 | 14.58 | 14.62 | 55,198 | +0.11(+0.72%) |
Nov 20, 2009 | 14.35 | 14.53 | 14.26 | 14.51 | 44,404 | +0.04(+0.28%) |
Nov 19, 2009 | 14.51 | 14.51 | 14.31 | 14.47 | 99,408 | -0.25(-1.69%) |
Nov 18, 2009 | 14.74 | 14.79 | 14.63 | 14.72 | 88,406 | -0.03(-0.18%) |
Nov 17, 2009 | 14.63 | 14.75 | 14.51 | 14.75 | 65,377 | +0.04(+0.29%) |
Nov 16, 2009 | 14.46 | 14.77 | 14.46 | 14.71 | 56,796 | +0.39(+2.71%) |
Nov 13, 2009 | 14.24 | 14.38 | 14.10 | 14.32 | 107,573 | +0.19(+1.37%) |
Nov 12, 2009 | 14.30 | 14.42 | 14.12 | 14.12 | 24,471 | -0.24(-1.69%) |
Nov 11, 2009 | 14.44 | 14.49 | 14.29 | 14.37 | 156,003 | +0.12(+0.85%) |
Nov 10, 2009 | 14.22 | 14.31 | 14.09 | 14.25 | 51,575 | -0.06(-0.40%) |
Nov 09, 2009 | 14.09 | 14.30 | 14.09 | 14.30 | 49,444 | +0.37(+2.67%) |
Nov 06, 2009 | 13.78 | 14.06 | 13.78 | 13.93 | 16,492 | +0.07(+0.47%) |
Nov 05, 2009 | 13.58 | 13.87 | 13.58 | 13.87 | 15,541 | +0.31(+2.26%) |
Nov 04, 2009 | 13.69 | 13.83 | 13.56 | 13.56 | 32,921 | +0.01(+0.06%) |
Nov 03, 2009 | 13.26 | 13.57 | 13.09 | 13.55 | 22,981 | +0.30(+2.24%) |
Nov 02, 2009 | 13.29 | 13.50 | 13.08 | 13.25 | 25,403 | +0.01(+0.07%) |
Oct 30, 2009 | 13.65 | 13.65 | 13.13 | 13.24 | 259,264 | -0.43(-3.11%) |
Oct 29, 2009 | 13.37 | 13.75 | 13.37 | 13.67 | 24,266 | +0.39(+2.90%) |
Oct 28, 2009 | 13.80 | 13.84 | 13.24 | 13.28 | 59,077 | -0.60(-4.31%) |
Oct 27, 2009 | 14.08 | 14.12 | 13.79 | 13.88 | 48,574 | -0.19(-1.38%) |
Oct 26, 2009 | 14.63 | 14.63 | 14.06 | 14.08 | 41,056 | -0.31(-2.17%) |
Oct 23, 2009 | 14.45 | 14.45 | 14.37 | 14.39 | 17,111 | -0.29(-1.99%) |
Oct 22, 2009 | 14.50 | 14.70 | 14.26 | 14.68 | 32,510 | +0.18(+1.25%) |
Oct 21, 2009 | 14.62 | 14.84 | 14.50 | 14.50 | 31,605 | -0.23(-1.56%) |
Oct 20, 2009 | 14.56 | 14.73 | 14.56 | 14.73 | 20,416 | -0.17(-1.14%) |
Oct 19, 2009 | 14.80 | 14.94 | 14.80 | 14.90 | 13,151 | +0.14(+0.93%) |
Oct 16, 2009 | 14.77 | 14.83 | 14.69 | 14.76 | 8,127 | -0.24(-1.61%) |
Oct 15, 2009 | 14.96 | 15.02 | 14.80 | 15.01 | 39,827 | +0.11(+0.70%) |
Oct 14, 2009 | 14.76 | 14.92 | 14.69 | 14.90 | 11,973 | +0.34(+2.33%) |
Oct 13, 2009 | 14.49 | 14.59 | 14.34 | 14.56 | 36,764 | +0.03(+0.22%) |
Oct 12, 2009 | 14.63 | 14.65 | 14.46 | 14.53 | 15,218 | +0.05(+0.33%) |
Oct 09, 2009 | 14.54 | 14.54 | 14.38 | 14.48 | 15,032 | -0.02(-0.17%) |
Oct 08, 2009 | 14.33 | 14.54 | 14.29 | 14.50 | 12,668 | +0.36(+2.51%) |
Oct 07, 2009 | 14.08 | 14.18 | 14.02 | 14.15 | 7,086 | +0.05(+0.34%) |
Oct 06, 2009 | 14.09 | 14.24 | 13.96 | 14.10 | 27,991 | +0.19(+1.33%) |
Oct 05, 2009 | 13.65 | 13.95 | 13.65 | 13.91 | 35,058 | +0.37(+2.70%) |
Oct 02, 2009 | 13.52 | 13.70 | 13.37 | 13.55 | 28,478 | -0.23(-1.66%) |
Oct 01, 2009 | 14.02 | 14.06 | 13.77 | 13.78 | 47,534 | -0.49(-3.46%) |
Sep 30, 2009 | 14.27 | 14.48 | 14.20 | 14.27 | 7,997 | -0.18(-1.22%) |
Sep 29, 2009 | 14.43 | 14.56 | 14.42 | 14.45 | 9,252 | +0.06(+0.45%) |
Sep 28, 2009 | 14.09 | 14.45 | 14.09 | 14.38 | 3,776 | +0.31(+2.24%) |
Sep 25, 2009 | 14.13 | 14.29 | 14.02 | 14.07 | 12,030 | -0.21(-1.47%) |
Sep 24, 2009 | 14.50 | 14.51 | 14.18 | 14.28 | 20,103 | -0.28(-1.94%) |
Sep 23, 2009 | 14.80 | 14.86 | 14.55 | 14.56 | 22,842 | -0.19(-1.26%) |
Sep 22, 2009 | 14.68 | 14.82 | 14.68 | 14.75 | 5,208 | +0.19(+1.28%) |
Sep 21, 2009 | 14.52 | 14.57 | 14.39 | 14.56 | 14,814 | -0.15(-0.99%) |
Sep 18, 2009 | 14.80 | 14.80 | 14.58 | 14.71 | 37,683 | -0.02(-0.16%) |
Sep 17, 2009 | 14.79 | 14.94 | 14.70 | 14.73 | 32,239 | +0.10(+0.72%) |
Sep 16, 2009 | 14.59 | 14.83 | 14.52 | 14.63 | 59,444 | +0.18(+1.23%) |
Sep 15, 2009 | 14.25 | 14.46 | 14.25 | 14.45 | 15,003 | +0.33(+2.35%) |
Sep 14, 2009 | 13.76 | 14.12 | 13.70 | 14.12 | 12,536 | +0.19(+1.33%) |
Sep 11, 2009 | 14.04 | 14.04 | 13.83 | 13.93 | 5,303 | +0.09(+0.64%) |
Sep 10, 2009 | 13.49 | 13.84 | 13.48 | 13.84 | 13,844 | +0.27(+2.02%) |
Sep 09, 2009 | 13.52 | 13.62 | 13.40 | 13.57 | 36,280 | +0.12(+0.91%) |
Sep 08, 2009 | 13.29 | 13.45 | 13.29 | 13.45 | 3,768 | +0.31(+2.39%) |
Sep 04, 2009 | 12.84 | 13.13 | 12.84 | 13.13 | 2,617 | +0.26(+2.01%) |
Sep 03, 2009 | 12.70 | 12.92 | 12.70 | 12.87 | 15,229 | +0.17(+1.34%) |
Sep 02, 2009 | 12.75 | 12.81 | 12.69 | 12.70 | 1,640 | -0.06(-0.51%) |
Sep 01, 2009 | 13.21 | 13.24 | 12.70 | 12.77 | 8,520 | -0.44(-3.30%) |
Aug 31, 2009 | 13.26 | 13.26 | 13.07 | 13.20 | 3,152 | -0.15(-1.14%) |
Aug 28, 2009 | 13.44 | 13.44 | 13.30 | 13.36 | 2,181 | +0.09(+0.67%) |
Aug 27, 2009 | 12.96 | 13.27 | 12.96 | 13.27 | 4,846 | +0.13(+0.97%) |
Aug 26, 2009 | 13.06 | 13.20 | 13.03 | 13.14 | 9,419 | -0.06(-0.43%) |
Aug 25, 2009 | 13.26 | 13.33 | 13.19 | 13.20 | 5,801 | +0.00(+0.00%) |
Aug 24, 2009 | 13.40 | 13.40 | 13.15 | 13.20 | 3,884 | +0.02(+0.12%) |
Aug 21, 2009 | 13.02 | 13.18 | 12.99 | 13.18 | 6,025 | +0.30(+2.35%) |
Aug 20, 2009 | 12.67 | 12.88 | 12.67 | 12.88 | 14,997 | +0.20(+1.54%) |
Aug 19, 2009 | 12.44 | 12.78 | 12.40 | 12.68 | 3,542 | +0.06(+0.47%) |
Aug 18, 2009 | 12.45 | 12.65 | 12.45 | 12.62 | 7,061 | +0.12(+0.97%) |
Aug 17, 2009 | 12.82 | 12.82 | 12.40 | 12.50 | 25,557 | -0.48(-3.73%) |
Aug 14, 2009 | 13.14 | 13.14 | 12.88 | 12.99 | 7,212 | -0.21(-1.59%) |
Aug 13, 2009 | 13.07 | 13.20 | 12.94 | 13.20 | 16,987 | +0.16(+1.24%) |
Aug 12, 2009 | 12.76 | 13.05 | 12.76 | 13.03 | 4,373 | +0.28(+2.22%) |
Aug 11, 2009 | 12.67 | 12.78 | 12.64 | 12.75 | 4,718 | +0.03(+0.25%) |
Aug 10, 2009 | 12.87 | 12.87 | 12.69 | 12.72 | 8,104 | -0.23(-1.75%) |
Aug 07, 2009 | 12.93 | 13.02 | 12.78 | 12.95 | 21,191 | +0.23(+1.78%) |
Aug 06, 2009 | 12.95 | 12.97 | 12.62 | 12.72 | 14,808 | -0.22(-1.69%) |
Aug 05, 2009 | 12.94 | 12.99 | 12.78 | 12.94 | 36,846 | +0.03(+0.25%) |
Aug 04, 2009 | 12.77 | 12.91 | 12.72 | 12.91 | 18,910 | +0.12(+0.95%) |
Aug 03, 2009 | 12.52 | 12.78 | 12.52 | 12.78 | 12,232 | +0.44(+3.53%) |
Jul 31, 2009 | 12.23 | 12.45 | 12.18 | 12.35 | 8,706 | +0.17(+1.39%) |
Jul 30, 2009 | 11.99 | 12.31 | 11.98 | 12.18 | 7,890 | +0.47(+4.00%) |
Jul 29, 2009 | 12.04 | 12.04 | 11.71 | 11.71 | 8,698 | -0.39(-3.20%) |
Jul 28, 2009 | 12.07 | 12.15 | 11.96 | 12.10 | 7,272 | -0.11(-0.93%) |
Jul 27, 2009 | 12.26 | 12.26 | 12.11 | 12.21 | 32,475 | +0.08(+0.67%) |
Jul 24, 2009 | 11.87 | 12.13 | 11.87 | 12.13 | 10,029 | +0.12(+1.01%) |
Jul 23, 2009 | 11.73 | 12.07 | 11.73 | 12.01 | 4,780 | +0.29(+2.49%) |
Jul 22, 2009 | 11.67 | 11.75 | 11.67 | 11.72 | 7,054 | -0.03(-0.28%) |
Jul 21, 2009 | 11.94 | 11.94 | 11.54 | 11.75 | 10,209 | +0.02(+0.14%) |
Jul 20, 2009 | 11.65 | 11.73 | 11.58 | 11.73 | 13,764 | +0.29(+2.54%) |
Jul 17, 2009 | 11.34 | 11.54 | 11.34 | 11.44 | 4,670 | -0.01(-0.07%) |
Jul 16, 2009 | 11.40 | 11.47 | 11.23 | 11.45 | 4,253 | +0.23(+2.09%) |
Jul 15, 2009 | 11.06 | 11.22 | 11.06 | 11.22 | 27,271 | +0.57(+5.31%) |
Jul 14, 2009 | 10.66 | 10.67 | 10.65 | 10.65 | 1,159 | +0.13(+1.23%) |
Jul 13, 2009 | 10.12 | 10.54 | 10.12 | 10.52 | 2,716 | +0.28(+2.70%) |
Jul 10, 2009 | 10.27 | 10.42 | 10.25 | 10.25 | 3,733 | -0.09(-0.83%) |
Jul 09, 2009 | 10.33 | 10.41 | 10.32 | 10.33 | 30,774 | +0.08(+0.75%) |
Jul 08, 2009 | 10.18 | 10.26 | 10.08 | 10.26 | 22,580 | -0.14(-1.33%) |
Jul 07, 2009 | 10.45 | 10.50 | 10.39 | 10.39 | 47,326 | -0.28(-2.65%) |
Jul 06, 2009 | 10.77 | 10.77 | 10.47 | 10.68 | 4,164 | -0.28(-2.53%) |
Jul 02, 2009 | 10.98 | 11.04 | 10.95 | 10.95 | 1,695 | -0.28(-2.48%) |
Jul 01, 2009 | 11.26 | 11.35 | 11.20 | 11.23 | 7,399 | +0.08(+0.70%) |
Jun 30, 2009 | 11.27 | 11.27 | 11.10 | 11.15 | 5,279 | -0.19(-1.71%) |
Jun 29, 2009 | 11.28 | 11.35 | 11.28 | 11.35 | 1,874 | +0.16(+1.44%) |
Jun 26, 2009 | 11.06 | 11.25 | 11.06 | 11.19 | 3,807 | +0.01(+0.09%) |
Jun 25, 2009 | 11.11 | 11.17 | 11.10 | 11.17 | 3,520 | +0.25(+2.27%) |
Jun 24, 2009 | 11.14 | 11.14 | 10.93 | 10.93 | 2,643 | +0.19(+1.73%) |
Jun 23, 2009 | 10.71 | 10.79 | 10.51 | 10.74 | 12,585 | +0.04(+0.38%) |
Jun 22, 2009 | 10.91 | 10.93 | 10.70 | 10.70 | 14,330 | -0.70(-6.13%) |
Jun 19, 2009 | 11.45 | 11.49 | 11.29 | 11.40 | 41,098 | +0.11(+0.97%) |
Jun 18, 2009 | 11.21 | 11.35 | 11.21 | 11.29 | 6,228 | +0.16(+1.47%) |
Jun 17, 2009 | 11.27 | 11.27 | 11.04 | 11.13 | 4,722 | -0.34(-2.95%) |
Jun 16, 2009 | 11.74 | 11.77 | 11.39 | 11.46 | 11,572 | -0.25(-2.10%) |
Jun 15, 2009 | 12.01 | 12.01 | 11.61 | 11.71 | 18,639 | -0.43(-3.53%) |
Jun 12, 2009 | 12.16 | 12.16 | 12.01 | 12.14 | 4,450 | -0.21(-1.70%) |
Jun 11, 2009 | 12.41 | 12.45 | 12.33 | 12.35 | 5,164 | +0.07(+0.59%) |
Jun 10, 2009 | 12.34 | 12.42 | 12.10 | 12.28 | 5,349 | +0.03(+0.26%) |
Jun 09, 2009 | 12.00 | 12.31 | 12.00 | 12.24 | 10,813 | +0.32(+2.71%) |
Jun 08, 2009 | 11.79 | 11.98 | 11.72 | 11.92 | 10,140 | -0.16(-1.34%) |
Jun 05, 2009 | 12.18 | 12.21 | 11.90 | 12.08 | 14,017 | +0.02(+0.13%) |
Jun 04, 2009 | 11.83 | 12.08 | 11.70 | 12.07 | 16,574 | +0.35(+2.96%) |
Jun 03, 2009 | 12.02 | 12.02 | 11.58 | 11.72 | 32,490 | -0.50(-4.10%) |
Jun 02, 2009 | 12.11 | 12.24 | 12.03 | 12.22 | 6,573 | +0.09(+0.73%) |
Jun 01, 2009 | 11.85 | 12.18 | 11.83 | 12.13 | 30,940 | +0.65(+5.70%) |
May 29, 2009 | 11.44 | 11.50 | 11.43 | 11.48 | 6,436 | +0.08(+0.71%) |
May 28, 2009 | 11.32 | 11.40 | 11.19 | 11.40 | 4,624 | +0.09(+0.84%) |
May 27, 2009 | 11.59 | 11.65 | 11.30 | 11.30 | 12,090 | -0.17(-1.46%) |
May 26, 2009 | 11.00 | 11.53 | 11.00 | 11.47 | 3,403 | +0.31(+2.75%) |
May 22, 2009 | 11.18 | 11.30 | 11.15 | 11.16 | 6,407 | +0.06(+0.58%) |
May 21, 2009 | 11.24 | 11.24 | 10.96 | 11.10 | 56,902 | -0.35(-3.03%) |
May 20, 2009 | 11.56 | 11.77 | 11.41 | 11.44 | 9,776 | +0.01(+0.07%) |
May 19, 2009 | 11.35 | 11.44 | 11.35 | 11.44 | 3,169 | +0.31(+2.83%) |
May 18, 2009 | 10.85 | 11.16 | 10.85 | 11.12 | 2,911 | +0.46(+4.30%) |
May 15, 2009 | 10.79 | 10.92 | 10.58 | 10.66 | 4,629 | -0.06(-0.59%) |
May 14, 2009 | 10.39 | 10.80 | 10.32 | 10.72 | 31,998 | +0.27(+2.55%) |
May 13, 2009 | 10.73 | 10.73 | 10.41 | 10.46 | 10,117 | -0.54(-4.92%) |
May 12, 2009 | 10.90 | 11.03 | 10.87 | 11.00 | 5,863 | -0.03(-0.29%) |
May 11, 2009 | 11.53 | 11.53 | 10.97 | 11.03 | 12,032 | -0.38(-3.33%) |
May 08, 2009 | 11.11 | 11.46 | 11.07 | 11.41 | 11,795 | +0.41(+3.74%) |
May 07, 2009 | 11.60 | 11.60 | 10.85 | 11.00 | 13,651 | -0.31(-2.78%) |
May 06, 2009 | 11.35 | 11.39 | 11.11 | 11.31 | 50,415 | +0.12(+1.08%) |
May 05, 2009 | 11.56 | 11.56 | 11.06 | 11.19 | 32,863 | +0.02(+0.20%) |
May 04, 2009 | 10.93 | 11.23 | 10.93 | 11.17 | 5,034 | +0.49(+4.63%) |