Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.71 | 13.85 | 13.69 | 13.71 | 68,001 | -0.15(-1.11%) |
May 27, 2010 | 13.76 | 13.87 | 13.67 | 13.87 | 116,805 | +0.40(+2.96%) |
May 26, 2010 | 13.63 | 13.70 | 13.47 | 13.47 | 148,602 | -0.08(-0.56%) |
May 25, 2010 | 13.24 | 13.54 | 13.21 | 13.54 | 224,591 | -0.04(-0.27%) |
May 24, 2010 | 13.68 | 13.77 | 13.58 | 13.58 | 76,703 | -0.16(-1.15%) |
May 21, 2010 | 13.39 | 13.75 | 13.26 | 13.74 | 122,671 | +0.10(+0.75%) |
May 20, 2010 | 13.70 | 13.85 | 13.63 | 13.64 | 232,291 | -0.46(-3.28%) |
May 19, 2010 | 14.11 | 14.17 | 13.95 | 14.10 | 84,248 | -0.08(-0.56%) |
May 18, 2010 | 14.40 | 14.45 | 14.16 | 14.18 | 64,319 | -0.14(-0.98%) |
May 17, 2010 | 14.33 | 14.33 | 14.13 | 14.32 | 184,063 | +0.01(+0.10%) |
May 14, 2010 | 14.30 | 14.83 | 14.20 | 14.30 | 149,652 | -0.21(-1.44%) |
May 13, 2010 | 14.66 | 14.68 | 14.51 | 14.51 | 51,005 | -0.18(-1.24%) |
May 12, 2010 | 14.58 | 14.70 | 14.56 | 14.70 | 72,537 | +0.20(+1.35%) |
May 11, 2010 | 14.62 | 14.67 | 14.50 | 14.50 | 72,254 | -0.06(-0.40%) |
May 10, 2010 | 14.47 | 14.56 | 14.42 | 14.56 | 100,515 | +0.51(+3.64%) |
May 07, 2010 | 14.16 | 14.22 | 13.96 | 14.05 | 74,796 | -0.16(-1.16%) |
May 06, 2010 | 14.53 | 14.54 | 6.144 | 14.21 | 259,750 | -0.40(-2.77%) |
May 05, 2010 | 14.67 | 14.67 | 14.55 | 14.62 | 85,475 | -0.06(-0.42%) |
May 04, 2010 | 14.83 | 14.84 | 14.63 | 14.68 | 143,710 | -0.31(-2.04%) |
May 03, 2010 | 14.85 | 15.02 | 14.85 | 14.98 | 92,696 | +0.19(+1.25%) |
Apr 30, 2010 | 14.99 | 15.01 | 14.80 | 14.80 | 65,780 | -0.16(-1.08%) |
Apr 29, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 68,380 | +0.19(+1.25%) |
Apr 28, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 272,967 | +0.07(+0.47%) |
Apr 27, 2010 | 14.95 | 14.98 | 14.70 | 14.71 | 42,131 | -0.30(-1.97%) |
Apr 26, 2010 | 15.07 | 15.08 | 15.00 | 15.00 | 116,671 | -0.03(-0.18%) |
Apr 23, 2010 | 14.95 | 15.03 | 14.90 | 15.03 | 108,535 | +0.06(+0.41%) |
Apr 22, 2010 | 14.87 | 14.97 | 14.77 | 14.97 | 72,001 | +0.04(+0.30%) |
Apr 21, 2010 | 15.06 | 15.06 | 14.88 | 14.92 | 98,923 | -0.05(-0.34%) |
Apr 20, 2010 | 14.99 | 15.00 | 14.94 | 14.97 | 305,129 | +0.07(+0.48%) |
Apr 19, 2010 | 14.81 | 14.90 | 14.75 | 14.90 | 178,906 | +0.07(+0.46%) |
Apr 16, 2010 | 14.98 | 14.99 | 14.77 | 14.83 | 88,624 | -0.17(-1.14%) |
Apr 15, 2010 | 14.98 | 15.01 | 14.95 | 15.00 | 1,098,480 | +0.02(+0.11%) |
Apr 14, 2010 | 14.95 | 15.00 | 14.89 | 14.99 | 88,093 | +0.07(+0.44%) |
Apr 13, 2010 | 14.85 | 14.93 | 14.80 | 14.92 | 221,294 | +0.02(+0.12%) |
Apr 12, 2010 | 14.90 | 14.92 | 14.88 | 14.90 | 90,384 | +0.02(+0.16%) |
Apr 09, 2010 | 14.76 | 14.88 | 14.76 | 14.88 | 78,231 | +0.11(+0.77%) |
Apr 08, 2010 | 14.66 | 14.79 | 14.65 | 14.77 | 95,442 | +0.05(+0.37%) |
Apr 07, 2010 | 14.79 | 14.80 | 14.66 | 14.71 | 84,064 | -0.11(-0.74%) |
Apr 06, 2010 | 14.81 | 14.84 | 14.75 | 14.82 | 167,458 | +0.01(+0.07%) |
Apr 05, 2010 | 14.80 | 14.82 | 14.72 | 14.81 | 78,059 | +0.12(+0.79%) |
Apr 01, 2010 | 14.71 | 14.70 | 14.70 | 14.70 | 40,813 | +0.08(+0.52%) |
Mar 31, 2010 | 14.65 | 14.66 | 14.58 | 14.62 | 49,649 | -0.04(-0.26%) |
Mar 30, 2010 | 14.69 | 14.71 | 14.62 | 14.66 | 62,001 | -0.01(-0.05%) |
Mar 29, 2010 | 14.63 | 14.67 | 14.60 | 14.66 | 105,223 | +0.09(+0.59%) |
Mar 26, 2010 | 14.61 | 14.65 | 14.53 | 14.58 | 151,899 | +0.00(+0.00%) |
Mar 25, 2010 | 14.69 | 14.72 | 14.57 | 14.58 | 86,787 | -0.04(-0.30%) |
Mar 24, 2010 | 14.69 | 14.69 | 14.59 | 14.62 | 79,661 | -0.10(-0.65%) |
Mar 23, 2010 | 14.64 | 14.72 | 14.59 | 14.72 | 215,207 | +0.12(+0.82%) |
Mar 22, 2010 | 14.44 | 14.63 | 14.44 | 14.60 | 126,562 | +0.11(+0.79%) |
Mar 19, 2010 | 14.65 | 14.65 | 14.48 | 14.48 | 122,387 | -0.10(-0.69%) |
Mar 18, 2010 | 14.55 | 14.59 | 14.52 | 14.58 | 448,895 | +0.02(+0.12%) |
Mar 17, 2010 | 14.50 | 14.61 | 14.50 | 14.57 | 434,660 | +0.08(+0.56%) |
Mar 16, 2010 | 14.40 | 14.49 | 14.39 | 14.49 | 469,864 | +0.13(+0.90%) |
Mar 15, 2010 | 14.32 | 14.37 | 14.29 | 14.36 | 305,242 | +0.02(+0.17%) |
Mar 12, 2010 | 14.36 | 14.36 | 14.29 | 14.33 | 81,973 | +0.00(+0.02%) |
Mar 11, 2010 | 14.22 | 14.33 | 14.22 | 14.33 | 64,674 | +0.05(+0.36%) |
Mar 10, 2010 | 14.27 | 14.30 | 14.23 | 14.28 | 65,822 | +0.05(+0.36%) |
Mar 09, 2010 | 14.21 | 14.29 | 14.19 | 14.23 | 41,010 | +0.00(+0.00%) |
Mar 08, 2010 | 14.25 | 14.25 | 14.19 | 14.23 | 71,226 | +0.00(+0.00%) |
Mar 05, 2010 | 14.11 | 14.23 | 14.08 | 14.23 | 69,108 | +0.16(+1.14%) |
Mar 04, 2010 | 14.05 | 14.07 | 13.99 | 14.07 | 51,343 | +0.06(+0.41%) |
Mar 03, 2010 | 14.08 | 14.10 | 13.98 | 14.01 | 130,162 | -0.01(-0.10%) |
Mar 02, 2010 | 14.04 | 14.06 | 14.00 | 14.02 | 87,911 | +0.05(+0.37%) |
Mar 01, 2010 | 13.90 | 13.98 | 13.90 | 13.97 | 32,196 | +0.09(+0.64%) |
Feb 26, 2010 | 13.87 | 13.91 | 13.85 | 13.88 | 35,567 | -0.00(-0.03%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.71 | 13.89 | 66,423 | -0.04(-0.29%) |
Feb 24, 2010 | 13.88 | 13.93 | 13.82 | 13.93 | 99,602 | +0.11(+0.79%) |
Feb 23, 2010 | 13.90 | 13.97 | 13.79 | 13.82 | 82,574 | -0.14(-1.03%) |
Feb 22, 2010 | 14.04 | 14.04 | 13.93 | 13.96 | 84,147 | -0.03(-0.20%) |
Feb 19, 2010 | 13.95 | 14.02 | 13.89 | 13.99 | 133,331 | +0.04(+0.27%) |
Feb 18, 2010 | 13.86 | 13.95 | 13.86 | 13.95 | 81,961 | +0.08(+0.59%) |
Feb 17, 2010 | 13.87 | 13.88 | 13.83 | 13.87 | 60,461 | +0.03(+0.25%) |
Feb 16, 2010 | 13.69 | 13.83 | 13.69 | 13.83 | 103,199 | +0.25(+1.87%) |
Feb 12, 2010 | 13.51 | 13.58 | 13.58 | 13.58 | 116,182 | -0.05(-0.40%) |
Feb 11, 2010 | 13.45 | 13.64 | 13.44 | 13.64 | 66,523 | +0.16(+1.17%) |
Feb 10, 2010 | 13.51 | 13.56 | 13.07 | 13.48 | 108,360 | -0.05(-0.35%) |
Feb 09, 2010 | 13.48 | 13.63 | 13.44 | 13.52 | 66,878 | +0.17(+1.25%) |
Feb 08, 2010 | 13.41 | 13.50 | 13.36 | 13.36 | 54,916 | -0.11(-0.78%) |
Feb 05, 2010 | 13.44 | 13.46 | 13.26 | 13.46 | 121,753 | -0.01(-0.10%) |
Feb 04, 2010 | 13.75 | 13.75 | 13.46 | 13.48 | 118,118 | -0.37(-2.68%) |
Feb 03, 2010 | 13.91 | 13.91 | 13.79 | 13.85 | 105,209 | -0.10(-0.71%) |
Feb 02, 2010 | 13.80 | 13.96 | 13.76 | 13.95 | 70,671 | +0.21(+1.51%) |
Feb 01, 2010 | 13.64 | 13.76 | 13.64 | 13.74 | 110,578 | +0.14(+1.00%) |
Jan 29, 2010 | 13.71 | 13.82 | 13.57 | 13.60 | 83,686 | -0.10(-0.72%) |
Jan 28, 2010 | 13.89 | 13.89 | 13.62 | 13.70 | 116,648 | -0.14(-0.98%) |
Jan 27, 2010 | 13.80 | 13.85 | 13.68 | 13.84 | 152,310 | +0.04(+0.30%) |
Jan 26, 2010 | 13.82 | 13.89 | 13.75 | 13.80 | 140,134 | -0.05(-0.39%) |
Jan 25, 2010 | 13.93 | 13.93 | 13.84 | 13.85 | 63,149 | +0.07(+0.49%) |
Jan 22, 2010 | 13.94 | 14.02 | 13.77 | 13.78 | 159,219 | -0.24(-1.74%) |
Jan 21, 2010 | 14.28 | 14.31 | 14.00 | 14.03 | 75,078 | -0.26(-1.80%) |
Jan 20, 2010 | 14.66 | 14.66 | 14.18 | 14.28 | 130,385 | -0.13(-0.92%) |
Jan 19, 2010 | 14.26 | 14.43 | 14.26 | 14.42 | 77,883 | +0.17(+1.17%) |
Jan 15, 2010 | 14.38 | 14.25 | 14.25 | 14.25 | 149,628 | -0.12(-0.83%) |
Jan 14, 2010 | 14.42 | 14.42 | 14.34 | 14.37 | 102,510 | -0.02(-0.14%) |
Jan 13, 2010 | 14.34 | 14.39 | 14.29 | 14.39 | 130,511 | +0.12(+0.81%) |
Jan 12, 2010 | 14.28 | 14.32 | 14.22 | 14.27 | 132,119 | -0.08(-0.57%) |
Jan 11, 2010 | 14.38 | 14.38 | 14.29 | 14.36 | 84,323 | +0.06(+0.43%) |
Jan 08, 2010 | 14.25 | 14.29 | 14.21 | 14.29 | 106,823 | +0.03(+0.19%) |
Jan 07, 2010 | 14.19 | 14.27 | 14.17 | 14.27 | 80,110 | +0.02(+0.17%) |
Jan 06, 2010 | 14.22 | 14.25 | 14.21 | 14.24 | 122,513 | +0.01(+0.05%) |
Jan 05, 2010 | 14.25 | 14.25 | 14.18 | 14.24 | 59,860 | -0.01(-0.07%) |
Jan 04, 2010 | 14.13 | 14.26 | 14.13 | 14.25 | 137,728 | +0.18(+1.26%) |
Dec 31, 2009 | 14.20 | 14.07 | 14.07 | 14.07 | 128,504 | -0.13(-0.91%) |
Dec 30, 2009 | 14.15 | 14.21 | 14.15 | 14.20 | 139,198 | -0.02(-0.17%) |
Dec 29, 2009 | 14.23 | 14.26 | 14.21 | 14.22 | 59,335 | +0.01(+0.07%) |
Dec 28, 2009 | 14.24 | 14.24 | 14.18 | 14.21 | 99,588 | +0.04(+0.26%) |
Dec 24, 2009 | 14.18 | 14.19 | 14.16 | 14.18 | 44,193 | +0.05(+0.36%) |
Dec 23, 2009 | 14.12 | 14.13 | 14.07 | 14.12 | 104,323 | +0.02(+0.12%) |
Dec 22, 2009 | 14.08 | 14.13 | 14.08 | 14.11 | 106,752 | +0.06(+0.46%) |
Dec 21, 2009 | 14.07 | 14.09 | 14.03 | 14.04 | 143,362 | +0.01(+0.10%) |
Dec 18, 2009 | 14.06 | 14.07 | 13.94 | 14.03 | 67,960 | +0.01(+0.10%) |
Dec 17, 2009 | 14.11 | 14.11 | 14.02 | 14.02 | 149,587 | -0.14(-0.99%) |
Dec 16, 2009 | 14.21 | 14.25 | 14.15 | 14.16 | 134,619 | -0.01(-0.07%) |
Dec 15, 2009 | 14.20 | 14.23 | 14.12 | 14.17 | 81,562 | -0.10(-0.67%) |
Dec 14, 2009 | 14.25 | 14.27 | 14.23 | 14.26 | 65,918 | +0.07(+0.53%) |
Dec 11, 2009 | 14.13 | 14.20 | 14.11 | 14.19 | 58,701 | +0.10(+0.70%) |
Dec 10, 2009 | 14.16 | 14.18 | 14.06 | 14.09 | 234,562 | +0.04(+0.29%) |
Dec 09, 2009 | 13.99 | 14.06 | 13.95 | 14.05 | 43,797 | +0.03(+0.24%) |
Dec 08, 2009 | 14.08 | 14.08 | 13.97 | 14.01 | 174,704 | -0.14(-0.96%) |
Dec 07, 2009 | 14.19 | 14.25 | 14.13 | 14.15 | 39,912 | -0.04(-0.31%) |
Dec 04, 2009 | 14.33 | 14.35 | 14.08 | 14.19 | 223,654 | +0.07(+0.48%) |
Dec 03, 2009 | 14.27 | 14.33 | 14.11 | 14.12 | 792,390 | -0.10(-0.67%) |
Dec 02, 2009 | 14.27 | 14.27 | 14.16 | 14.22 | 244,094 | +0.03(+0.19%) |
Dec 01, 2009 | 14.14 | 14.23 | 14.13 | 14.19 | 49,885 | +0.14(+1.02%) |
Nov 30, 2009 | 13.95 | 14.05 | 13.92 | 14.05 | 122,258 | +0.10(+0.68%) |
Nov 27, 2009 | 13.78 | 14.06 | 13.47 | 13.95 | 27,575 | -0.25(-1.73%) |
Nov 25, 2009 | 14.18 | 14.20 | 14.14 | 14.20 | 57,125 | +0.06(+0.41%) |
Nov 24, 2009 | 14.13 | 14.16 | 14.04 | 14.14 | 123,613 | +0.01(+0.10%) |
Nov 23, 2009 | 14.09 | 14.20 | 14.09 | 14.13 | 31,175 | +0.18(+1.27%) |
Nov 20, 2009 | 13.95 | 13.98 | 13.90 | 13.95 | 152,917 | -0.04(-0.29%) |
Nov 19, 2009 | 14.07 | 14.07 | 13.92 | 13.99 | 116,860 | -0.16(-1.11%) |
Nov 18, 2009 | 14.13 | 14.16 | 14.05 | 14.15 | 60,532 | +0.04(+0.29%) |
Nov 17, 2009 | 14.05 | 14.11 | 14.03 | 14.11 | 259,383 | +0.01(+0.07%) |
Nov 16, 2009 | 14.05 | 14.17 | 14.02 | 14.10 | 780,564 | +0.17(+1.20%) |
Nov 13, 2009 | 13.88 | 13.98 | 13.84 | 13.93 | 43,621 | +0.06(+0.42%) |
Nov 12, 2009 | 14.00 | 14.05 | 13.84 | 13.87 | 44,827 | -0.11(-0.80%) |
Nov 11, 2009 | 13.99 | 14.07 | 13.95 | 13.98 | 51,824 | +0.06(+0.44%) |
Nov 10, 2009 | 13.89 | 13.96 | 13.86 | 13.92 | 47,250 | +0.03(+0.22%) |
Nov 09, 2009 | 13.70 | 13.89 | 13.70 | 13.89 | 60,881 | +0.32(+2.39%) |
Nov 06, 2009 | 13.49 | 13.60 | 13.49 | 13.57 | 294,528 | +0.02(+0.13%) |
Nov 05, 2009 | 13.39 | 13.55 | 13.37 | 13.55 | 101,454 | +0.15(+1.08%) |
Nov 04, 2009 | 13.40 | 13.46 | 13.33 | 13.41 | 343,254 | +0.16(+1.19%) |
Nov 03, 2009 | 13.17 | 13.28 | 13.15 | 13.25 | 573,017 | -0.02(-0.13%) |
Nov 02, 2009 | 13.26 | 13.36 | 13.10 | 13.27 | 127,744 | +0.08(+0.62%) |
Oct 30, 2009 | 13.51 | 13.51 | 13.02 | 13.18 | 148,622 | -0.37(-2.77%) |
Oct 29, 2009 | 13.40 | 13.58 | 13.33 | 13.56 | 70,507 | +0.26(+1.97%) |
Oct 28, 2009 | 13.49 | 13.50 | 13.30 | 13.30 | 84,361 | -0.20(-1.51%) |
Oct 27, 2009 | 13.55 | 13.59 | 13.48 | 13.50 | 155,305 | -0.01(-0.08%) |
Oct 26, 2009 | 13.70 | 13.81 | 13.50 | 13.51 | 189,127 | -0.18(-1.34%) |
Oct 23, 2009 | 13.73 | 13.73 | 13.67 | 13.70 | 61,468 | -0.17(-1.20%) |
Oct 22, 2009 | 13.73 | 13.91 | 13.66 | 13.86 | 119,882 | +0.15(+1.12%) |
Oct 21, 2009 | 13.86 | 13.98 | 13.71 | 13.71 | 184,199 | -0.15(-1.11%) |
Oct 20, 2009 | 13.85 | 13.89 | 13.83 | 13.86 | 73,676 | -0.09(-0.64%) |
Oct 19, 2009 | 13.84 | 13.99 | 13.84 | 13.95 | 229,551 | +0.11(+0.81%) |
Oct 16, 2009 | 13.83 | 13.89 | 13.77 | 13.84 | 63,228 | -0.16(-1.14%) |
Oct 15, 2009 | 13.83 | 14.00 | 13.83 | 14.00 | 431,459 | +0.09(+0.66%) |
Oct 14, 2009 | 13.82 | 13.92 | 13.80 | 13.91 | 128,760 | +0.23(+1.67%) |
Oct 13, 2009 | 13.66 | 13.70 | 13.60 | 13.68 | 82,800 | -0.04(-0.30%) |
Oct 12, 2009 | 13.72 | 13.74 | 13.66 | 13.72 | 65,153 | +0.08(+0.57%) |
Oct 09, 2009 | 13.57 | 13.64 | 13.53 | 13.64 | 52,839 | +0.09(+0.68%) |
Oct 08, 2009 | 13.56 | 13.63 | 13.53 | 13.55 | 67,620 | +0.09(+0.68%) |
Oct 07, 2009 | 13.39 | 13.48 | 13.39 | 13.46 | 65,440 | +0.01(+0.05%) |
Oct 06, 2009 | 13.37 | 13.53 | 13.36 | 13.45 | 114,023 | +0.20(+1.49%) |
Oct 05, 2009 | 13.09 | 13.29 | 12.95 | 13.25 | 154,730 | +0.20(+1.54%) |
Oct 02, 2009 | 12.95 | 13.11 | 12.95 | 13.05 | 156,995 | -0.07(-0.52%) |
Oct 01, 2009 | 13.42 | 13.42 | 13.11 | 13.12 | 391,801 | -0.31(-2.28%) |
Sep 30, 2009 | 13.56 | 13.56 | 13.35 | 13.43 | 93,873 | -0.09(-0.68%) |
Sep 29, 2009 | 13.58 | 13.63 | 13.50 | 13.52 | 65,364 | -0.02(-0.13%) |
Sep 28, 2009 | 13.35 | 13.56 | 13.35 | 13.53 | 64,833 | +0.25(+1.85%) |
Sep 25, 2009 | 13.39 | 13.41 | 13.26 | 13.29 | 2,173,987 | -0.10(-0.77%) |
Sep 24, 2009 | 13.57 | 13.59 | 13.35 | 13.39 | 86,136 | -0.13(-0.98%) |
Sep 23, 2009 | 13.67 | 13.76 | 13.52 | 13.52 | 65,725 | -0.11(-0.80%) |
Sep 22, 2009 | 13.63 | 13.67 | 13.60 | 13.63 | 65,801 | +0.10(+0.70%) |
Sep 21, 2009 | 13.50 | 13.57 | 13.20 | 13.54 | 94,914 | -0.16(-1.17%) |
Sep 18, 2009 | 13.70 | 13.74 | 13.63 | 13.70 | 77,273 | +0.07(+0.53%) |
Sep 17, 2009 | 13.68 | 13.77 | 13.60 | 13.63 | 191,445 | +0.07(+0.55%) |
Sep 16, 2009 | 13.55 | 13.67 | 13.50 | 13.55 | 205,111 | +0.07(+0.51%) |
Sep 15, 2009 | 13.43 | 13.51 | 13.34 | 13.48 | 116,499 | +0.09(+0.64%) |
Sep 14, 2009 | 13.17 | 13.41 | 13.17 | 13.40 | 187,529 | +0.11(+0.82%) |
Sep 11, 2009 | 13.36 | 13.38 | 13.27 | 13.29 | 244,936 | -0.02(-0.18%) |
Sep 10, 2009 | 13.21 | 13.32 | 13.15 | 13.31 | 374,591 | +0.09(+0.70%) |
Sep 09, 2009 | 13.16 | 13.26 | 13.14 | 13.22 | 221,477 | +0.10(+0.78%) |
Sep 08, 2009 | 13.15 | 13.15 | 13.06 | 13.12 | 136,898 | +0.11(+0.86%) |
Sep 04, 2009 | 12.90 | 13.01 | 12.85 | 13.01 | 186,334 | +0.15(+1.17%) |
Sep 03, 2009 | 12.73 | 12.86 | 12.73 | 12.86 | 93,755 | +0.12(+0.91%) |
Sep 02, 2009 | 12.75 | 12.82 | 12.72 | 12.74 | 160,091 | -0.08(-0.61%) |
Sep 01, 2009 | 13.09 | 13.17 | 12.79 | 12.82 | 65,604 | -0.32(-2.44%) |
Aug 31, 2009 | 13.09 | 13.14 | 13.06 | 13.14 | 120,947 | -0.10(-0.75%) |
Aug 28, 2009 | 13.32 | 13.32 | 13.15 | 13.24 | 72,690 | -0.01(-0.05%) |
Aug 27, 2009 | 13.22 | 13.27 | 13.10 | 13.25 | 48,227 | +0.02(+0.16%) |
Aug 26, 2009 | 13.19 | 13.28 | 13.17 | 13.22 | 318,950 | -0.00(-0.03%) |
Aug 25, 2009 | 13.21 | 13.47 | 13.20 | 13.23 | 139,143 | +0.04(+0.34%) |
Aug 24, 2009 | 13.23 | 13.33 | 13.17 | 13.18 | 101,932 | -0.01(-0.05%) |
Aug 21, 2009 | 13.05 | 13.21 | 13.05 | 13.19 | 179,196 | +0.24(+1.87%) |
Aug 20, 2009 | 12.85 | 12.95 | 12.83 | 12.95 | 88,738 | +0.12(+0.93%) |
Aug 19, 2009 | 12.64 | 12.85 | 12.64 | 12.83 | 109,372 | +0.12(+0.97%) |
Aug 18, 2009 | 12.63 | 12.75 | 12.63 | 12.71 | 65,648 | +0.03(+0.24%) |
Aug 17, 2009 | 12.67 | 12.68 | 12.60 | 12.68 | 130,981 | -0.21(-1.67%) |
Aug 14, 2009 | 12.95 | 12.96 | 12.80 | 12.89 | 100,797 | -0.08(-0.60%) |
Aug 13, 2009 | 12.97 | 12.99 | 12.84 | 12.97 | 90,845 | +0.07(+0.56%) |
Aug 12, 2009 | 12.76 | 13.03 | 12.76 | 12.90 | 129,179 | +0.12(+0.91%) |
Aug 11, 2009 | 12.95 | 12.95 | 12.77 | 12.78 | 246,826 | -0.20(-1.57%) |
Aug 10, 2009 | 12.96 | 13.00 | 12.91 | 12.99 | 371,818 | -0.01(-0.11%) |
Aug 07, 2009 | 12.98 | 13.10 | 12.90 | 13.00 | 137,588 | +0.16(+1.25%) |
Aug 06, 2009 | 12.94 | 12.99 | 12.77 | 12.84 | 67,421 | -0.04(-0.34%) |
Aug 05, 2009 | 12.86 | 12.93 | 12.76 | 12.88 | 246,435 | +0.03(+0.24%) |
Aug 04, 2009 | 12.73 | 12.86 | 12.70 | 12.85 | 81,764 | +0.06(+0.48%) |
Aug 03, 2009 | 12.76 | 12.81 | 12.65 | 12.79 | 99,470 | +0.18(+1.46%) |
Jul 31, 2009 | 12.58 | 12.64 | 12.55 | 12.61 | 80,993 | +0.04(+0.33%) |
Jul 30, 2009 | 12.54 | 12.68 | 12.54 | 12.57 | 231,041 | +0.19(+1.57%) |
Jul 29, 2009 | 12.35 | 12.39 | 12.30 | 12.37 | 82,700 | -0.06(-0.49%) |
Jul 28, 2009 | 12.38 | 12.44 | 12.32 | 12.43 | 97,132 | -0.03(-0.27%) |
Jul 27, 2009 | 12.42 | 12.47 | 12.35 | 12.47 | 60,576 | +0.07(+0.60%) |
Jul 24, 2009 | 12.32 | 12.39 | 12.25 | 12.39 | 1,642 | +0.03(+0.22%) |
Jul 23, 2009 | 12.06 | 12.42 | 12.06 | 12.37 | 287,043 | +0.29(+2.37%) |
Jul 22, 2009 | 12.00 | 12.17 | 11.99 | 12.08 | 87,647 | -0.01(-0.08%) |
Jul 21, 2009 | 12.15 | 12.15 | 11.99 | 12.09 | 123,974 | +0.06(+0.54%) |
Jul 20, 2009 | 12.04 | 12.05 | 11.93 | 12.03 | 133,081 | +0.09(+0.71%) |
Jul 17, 2009 | 11.96 | 11.96 | 11.87 | 11.94 | 96,167 | -0.03(-0.28%) |
Jul 16, 2009 | 11.82 | 12.01 | 11.81 | 11.97 | 61,459 | +0.07(+0.60%) |
Jul 15, 2009 | 11.69 | 11.92 | 11.68 | 11.90 | 116,355 | +0.34(+2.98%) |
Jul 14, 2009 | 11.55 | 11.56 | 11.47 | 11.56 | 179,724 | +0.06(+0.50%) |
Jul 13, 2009 | 11.30 | 11.50 | 11.30 | 11.50 | 52,569 | +0.32(+2.83%) |
Jul 10, 2009 | 11.20 | 11.20 | 11.11 | 11.18 | 31,606 | -0.02(-0.21%) |
Jul 09, 2009 | 11.30 | 11.30 | 11.20 | 11.21 | 67,861 | -0.01(-0.06%) |
Jul 08, 2009 | 11.30 | 11.31 | 11.08 | 11.21 | 142,244 | -0.05(-0.42%) |
Jul 07, 2009 | 11.41 | 11.41 | 11.26 | 11.26 | 37,727 | -0.22(-1.90%) |
Jul 06, 2009 | 11.31 | 11.62 | 11.31 | 11.48 | 112,597 | +0.01(+0.09%) |
Jul 02, 2009 | 11.59 | 11.62 | 11.45 | 11.47 | 141,724 | -0.29(-2.49%) |
Jul 01, 2009 | 11.76 | 11.86 | 11.75 | 11.76 | 87,685 | +0.04(+0.38%) |
Jun 30, 2009 | 11.81 | 11.81 | 11.63 | 11.72 | 188,461 | -0.09(-0.78%) |
Jun 29, 2009 | 11.75 | 11.81 | 11.67 | 11.81 | 88,081 | +0.12(+1.06%) |
Jun 26, 2009 | 11.66 | 11.78 | 11.61 | 11.69 | 98,153 | +0.00(+0.02%) |
Jun 25, 2009 | 11.52 | 11.70 | 11.50 | 11.68 | 78,021 | +0.21(+1.81%) |
Jun 24, 2009 | 11.52 | 11.64 | 11.29 | 11.48 | 282,616 | +0.07(+0.60%) |
Jun 23, 2009 | 11.40 | 11.85 | 11.33 | 11.41 | 112,236 | +0.02(+0.15%) |
Jun 22, 2009 | 11.55 | 11.84 | 11.36 | 11.39 | 186,387 | -0.44(-3.69%) |
Jun 19, 2009 | 11.85 | 11.86 | 11.73 | 11.83 | 155,508 | +0.07(+0.61%) |
Jun 18, 2009 | 11.63 | 11.80 | 11.63 | 11.76 | 99,303 | +0.12(+1.00%) |
Jun 17, 2009 | 11.66 | 11.73 | 11.58 | 11.64 | 89,023 | -0.05(-0.47%) |
Jun 16, 2009 | 11.93 | 11.93 | 11.68 | 11.69 | 142,625 | -0.18(-1.52%) |
Jun 15, 2009 | 11.99 | 11.99 | 11.81 | 11.88 | 121,319 | -0.28(-2.33%) |
Jun 12, 2009 | 12.05 | 12.16 | 12.05 | 12.16 | 117,165 | +0.02(+0.14%) |
Jun 11, 2009 | 12.00 | 12.24 | 12.00 | 12.14 | 145,577 | +0.16(+1.37%) |
Jun 10, 2009 | 12.15 | 12.15 | 11.86 | 11.98 | 111,095 | -0.07(-0.57%) |
Jun 09, 2009 | 12.03 | 12.07 | 11.96 | 12.05 | 81,577 | +0.06(+0.54%) |
Jun 08, 2009 | 11.94 | 12.08 | 11.85 | 11.98 | 188,591 | -0.03(-0.23%) |
Jun 05, 2009 | 12.18 | 12.18 | 11.94 | 12.01 | 109,657 | -0.03(-0.28%) |
Jun 04, 2009 | 11.95 | 12.05 | 11.90 | 12.04 | 135,094 | +0.13(+1.12%) |
Jun 03, 2009 | 11.98 | 11.99 | 11.80 | 11.91 | 194,259 | -0.15(-1.27%) |
Jun 02, 2009 | 12.03 | 12.11 | 11.98 | 12.06 | 159,316 | -0.01(-0.06%) |