Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.63 | 19.63 | 18.81 | 19.28 | 40,387 | -0.35(-1.78%) |
May 27, 2010 | 19.28 | 19.98 | 19.28 | 19.63 | 37,435 | +0.54(+2.83%) |
May 26, 2010 | 18.92 | 20.00 | 18.92 | 19.09 | 31,655 | +0.72(+3.92%) |
May 25, 2010 | 18.88 | 18.89 | 18.30 | 18.37 | 51,502 | -1.05(-5.41%) |
May 24, 2010 | 19.22 | 19.92 | 19.22 | 19.42 | 37,279 | +0.67(+3.57%) |
May 21, 2010 | 18.53 | 19.45 | 18.53 | 18.75 | 47,255 | +0.10(+0.54%) |
May 20, 2010 | 20.02 | 20.02 | 18.61 | 18.65 | 43,423 | -1.59(-7.86%) |
May 19, 2010 | 20.11 | 20.58 | 20.02 | 20.24 | 17,031 | -0.16(-0.78%) |
May 18, 2010 | 20.41 | 20.80 | 20.09 | 20.40 | 31,550 | -0.10(-0.49%) |
May 17, 2010 | 20.35 | 20.72 | 20.05 | 20.50 | 49,539 | +0.03(+0.16%) |
May 14, 2010 | 20.71 | 20.80 | 20.12 | 20.47 | 20,024 | +0.02(+0.09%) |
May 13, 2010 | 20.55 | 20.93 | 20.15 | 20.45 | 32,388 | -0.10(-0.49%) |
May 12, 2010 | 19.69 | 20.67 | 19.69 | 20.55 | 65,006 | +0.65(+3.27%) |
May 11, 2010 | 20.22 | 20.34 | 19.48 | 19.90 | 62,139 | -0.20(-1.00%) |
May 10, 2010 | 20.83 | 21.00 | 19.25 | 20.10 | 131,970 | -0.34(-1.66%) |
May 07, 2010 | 18.83 | 20.48 | 18.83 | 20.44 | 56,581 | +1.80(+9.66%) |
May 06, 2010 | 19.00 | 19.30 | 18.00 | 18.64 | 90,937 | -0.36(-1.89%) |
May 05, 2010 | 19.19 | 19.38 | 19.00 | 19.00 | 25,373 | -0.86(-4.33%) |
May 04, 2010 | 20.42 | 20.67 | 19.64 | 19.86 | 25,375 | -0.25(-1.24%) |
May 03, 2010 | 20.18 | 20.42 | 19.88 | 20.11 | 30,771 | -0.05(-0.25%) |
Apr 30, 2010 | 20.20 | 20.29 | 19.48 | 20.16 | 18,260 | +0.07(+0.35%) |
Apr 29, 2010 | 20.07 | 20.46 | 19.80 | 20.09 | 20,049 | +0.14(+0.70%) |
Apr 28, 2010 | 20.22 | 20.49 | 19.44 | 19.95 | 28,011 | -0.35(-1.72%) |
Apr 27, 2010 | 20.67 | 20.95 | 19.52 | 20.30 | 69,273 | -0.24(-1.17%) |
Apr 26, 2010 | 18.92 | 20.71 | 18.92 | 20.54 | 111,430 | +1.44(+7.54%) |
Apr 23, 2010 | 17.32 | 19.28 | 17.32 | 19.10 | 203,902 | +1.90(+11.05%) |
Apr 22, 2010 | 18.18 | 18.19 | 16.64 | 17.20 | 253,260 | -1.10(-6.01%) |
Apr 21, 2010 | 18.39 | 18.44 | 18.17 | 18.30 | 10,417 | -0.20(-1.08%) |
Apr 20, 2010 | 18.99 | 18.99 | 18.24 | 18.50 | 5,163 | +0.23(+1.26%) |
Apr 19, 2010 | 18.51 | 18.63 | 18.25 | 18.27 | 14,796 | -0.35(-1.88%) |
Apr 16, 2010 | 18.83 | 19.20 | 18.53 | 18.62 | 17,029 | -0.39(-2.05%) |
Apr 15, 2010 | 19.38 | 19.65 | 18.93 | 19.01 | 19,214 | -0.37(-1.91%) |
Apr 14, 2010 | 19.61 | 19.61 | 19.31 | 19.38 | 14,471 | +0.02(+0.10%) |
Apr 13, 2010 | 19.60 | 19.63 | 19.10 | 19.36 | 25,284 | -0.33(-1.68%) |
Apr 12, 2010 | 19.00 | 19.69 | 18.90 | 19.69 | 29,542 | +0.59(+3.09%) |
Apr 09, 2010 | 17.97 | 19.61 | 17.97 | 19.10 | 70,697 | +1.10(+6.11%) |
Apr 08, 2010 | 17.97 | 18.03 | 17.92 | 18.00 | 26,779 | -0.03(-0.17%) |
Apr 07, 2010 | 18.00 | 18.05 | 17.95 | 18.03 | 21,823 | -0.02(-0.11%) |
Apr 06, 2010 | 17.93 | 18.06 | 17.52 | 18.05 | 20,360 | +0.00(+0.03%) |
Apr 05, 2010 | 18.00 | 18.12 | 18.00 | 18.05 | 10,900 | +0.11(+0.59%) |
Apr 01, 2010 | 17.83 | 17.94 | 17.94 | 17.94 | 44,400 | -0.05(-0.28%) |
Mar 31, 2010 | 18.00 | 18.07 | 17.92 | 17.99 | 26,483 | -0.11(-0.61%) |
Mar 30, 2010 | 18.10 | 18.10 | 17.92 | 18.10 | 24,114 | +0.09(+0.50%) |
Mar 29, 2010 | 18.00 | 18.07 | 17.97 | 18.01 | 36,227 | -0.03(-0.17%) |
Mar 26, 2010 | 18.10 | 18.11 | 17.82 | 18.04 | 19,975 | +0.02(+0.11%) |
Mar 25, 2010 | 18.09 | 18.17 | 18.01 | 18.02 | 14,443 | -0.08(-0.44%) |
Mar 24, 2010 | 18.10 | 18.20 | 18.05 | 18.10 | 47,590 | +0.00(+0.00%) |
Mar 23, 2010 | 18.04 | 18.17 | 17.99 | 18.10 | 30,267 | +0.05(+0.28%) |
Mar 22, 2010 | 18.17 | 18.21 | 17.94 | 18.05 | 19,802 | -0.04(-0.22%) |
Mar 19, 2010 | 18.00 | 18.19 | 18.00 | 18.09 | 7,176 | -0.01(-0.06%) |
Mar 18, 2010 | 18.10 | 18.18 | 18.05 | 18.10 | 13,700 | -0.09(-0.49%) |
Mar 17, 2010 | 18.23 | 18.23 | 18.01 | 18.19 | 33,109 | -0.08(-0.44%) |
Mar 16, 2010 | 18.62 | 18.62 | 18.06 | 18.27 | 36,781 | -0.01(-0.05%) |
Mar 15, 2010 | 18.13 | 18.33 | 17.99 | 18.28 | 20,250 | -0.08(-0.44%) |
Mar 12, 2010 | 18.54 | 18.54 | 17.99 | 18.36 | 19,117 | +0.17(+0.93%) |
Mar 11, 2010 | 18.31 | 18.40 | 18.05 | 18.19 | 51,354 | +0.00(+0.00%) |
Mar 10, 2010 | 18.13 | 18.23 | 18.07 | 18.19 | 33,260 | +0.07(+0.39%) |
Mar 09, 2010 | 18.37 | 18.37 | 18.05 | 18.12 | 64,514 | -0.27(-1.47%) |
Mar 08, 2010 | 18.30 | 18.40 | 17.98 | 18.39 | 75,079 | -0.07(-0.38%) |
Mar 05, 2010 | 19.53 | 20.35 | 18.05 | 18.46 | 245,843 | +0.26(+1.43%) |
Mar 04, 2010 | 17.80 | 18.41 | 17.80 | 18.20 | 31,083 | +0.02(+0.12%) |
Mar 03, 2010 | 18.39 | 18.39 | 17.94 | 18.18 | 12,443 | -0.27(-1.47%) |
Mar 02, 2010 | 18.03 | 19.31 | 17.90 | 18.45 | 64,590 | +0.44(+2.44%) |
Mar 01, 2010 | 18.26 | 18.99 | 17.32 | 18.01 | 14,805 | +0.11(+0.61%) |
Feb 26, 2010 | 18.70 | 18.70 | 17.90 | 17.90 | 13,592 | -0.85(-4.53%) |
Feb 25, 2010 | 18.25 | 18.76 | 17.89 | 18.75 | 21,592 | +0.45(+2.46%) |
Feb 24, 2010 | 18.59 | 18.60 | 18.26 | 18.30 | 9,043 | -0.31(-1.67%) |
Feb 23, 2010 | 18.94 | 18.98 | 18.39 | 18.61 | 19,858 | -0.14(-0.75%) |
Feb 22, 2010 | 18.28 | 19.00 | 18.28 | 18.75 | 10,390 | +0.50(+2.74%) |
Feb 19, 2010 | 18.14 | 18.25 | 17.96 | 18.25 | 21,749 | +0.22(+1.22%) |
Feb 18, 2010 | 17.56 | 18.14 | 17.44 | 18.03 | 38,949 | -0.15(-0.83%) |
Feb 17, 2010 | 17.50 | 18.27 | 16.77 | 18.18 | 37,817 | +0.74(+4.24%) |
Feb 16, 2010 | 16.99 | 17.44 | 16.98 | 17.44 | 11,645 | +0.70(+4.18%) |
Feb 12, 2010 | 16.22 | 16.74 | 16.74 | 16.74 | 23,800 | +0.64(+3.98%) |
Feb 11, 2010 | 15.90 | 16.28 | 15.90 | 16.10 | 26,013 | +0.40(+2.55%) |
Feb 10, 2010 | 15.70 | 15.77 | 15.61 | 15.70 | 10,192 | +0.10(+0.64%) |
Feb 09, 2010 | 15.90 | 15.90 | 15.33 | 15.60 | 28,724 | -0.12(-0.76%) |
Feb 08, 2010 | 15.71 | 15.83 | 15.70 | 15.72 | 14,939 | +0.01(+0.06%) |
Feb 05, 2010 | 15.95 | 15.95 | 15.31 | 15.71 | 19,534 | -0.39(-2.42%) |
Feb 04, 2010 | 16.16 | 16.17 | 15.95 | 16.10 | 14,052 | -0.63(-3.77%) |
Feb 03, 2010 | 15.99 | 16.74 | 15.98 | 16.73 | 14,285 | +0.85(+5.35%) |
Feb 02, 2010 | 15.75 | 15.98 | 15.70 | 15.88 | 14,728 | +0.08(+0.51%) |
Feb 01, 2010 | 16.00 | 16.11 | 15.60 | 15.80 | 18,718 | -0.19(-1.19%) |
Jan 29, 2010 | 16.20 | 16.30 | 15.75 | 15.99 | 84,762 | -0.31(-1.90%) |
Jan 28, 2010 | 16.07 | 16.49 | 16.05 | 16.30 | 22,123 | +0.07(+0.43%) |
Jan 27, 2010 | 16.22 | 16.40 | 16.00 | 16.23 | 92,385 | -0.05(-0.31%) |
Jan 26, 2010 | 16.59 | 16.59 | 16.12 | 16.28 | 21,927 | -0.32(-1.93%) |
Jan 25, 2010 | 16.56 | 16.70 | 16.26 | 16.60 | 22,844 | +0.30(+1.84%) |
Jan 22, 2010 | 15.76 | 16.65 | 15.76 | 16.30 | 52,239 | +0.33(+2.07%) |
Jan 21, 2010 | 17.00 | 17.00 | 15.88 | 15.97 | 132,511 | -1.07(-6.28%) |
Jan 20, 2010 | 18.02 | 18.13 | 16.83 | 17.04 | 64,191 | -1.15(-6.32%) |
Jan 19, 2010 | 18.55 | 18.55 | 18.07 | 18.19 | 7,024 | -0.11(-0.60%) |
Jan 15, 2010 | 18.00 | 18.30 | 18.30 | 18.30 | 12,200 | -0.01(-0.05%) |
Jan 14, 2010 | 18.52 | 18.52 | 18.30 | 18.31 | 5,300 | -0.30(-1.59%) |
Jan 13, 2010 | 18.71 | 18.85 | 18.52 | 18.61 | 2,878 | -0.11(-0.61%) |
Jan 12, 2010 | 18.86 | 19.00 | 18.65 | 18.72 | 35,982 | -0.24(-1.27%) |
Jan 11, 2010 | 19.33 | 19.33 | 18.96 | 18.96 | 26,136 | -0.08(-0.42%) |
Jan 08, 2010 | 19.00 | 19.08 | 18.61 | 19.04 | 38,070 | +0.04(+0.21%) |
Jan 07, 2010 | 18.43 | 19.00 | 18.25 | 19.00 | 54,117 | +0.56(+3.04%) |
Jan 06, 2010 | 18.47 | 18.65 | 18.36 | 18.44 | 39,354 | +0.14(+0.77%) |
Jan 05, 2010 | 17.92 | 18.50 | 17.90 | 18.30 | 28,141 | +0.40(+2.23%) |
Jan 04, 2010 | 17.73 | 18.23 | 17.73 | 17.90 | 5,386 | +0.12(+0.68%) |
Dec 31, 2009 | 17.72 | 17.78 | 17.78 | 17.78 | 33,600 | +0.23(+1.31%) |
Dec 30, 2009 | 17.63 | 17.96 | 17.41 | 17.55 | 22,051 | -0.31(-1.74%) |
Dec 29, 2009 | 17.98 | 17.99 | 17.55 | 17.86 | 5,588 | -0.02(-0.11%) |
Dec 28, 2009 | 17.60 | 17.92 | 17.37 | 17.88 | 9,527 | +0.07(+0.39%) |
Dec 24, 2009 | 17.51 | 17.95 | 17.46 | 17.81 | 7,283 | +0.36(+2.06%) |
Dec 23, 2009 | 17.37 | 17.45 | 16.66 | 17.45 | 36,589 | +0.12(+0.69%) |
Dec 22, 2009 | 17.53 | 17.59 | 16.86 | 17.33 | 83,772 | -0.22(-1.23%) |
Dec 21, 2009 | 17.54 | 17.81 | 17.45 | 17.55 | 11,515 | +0.01(+0.03%) |
Dec 18, 2009 | 17.18 | 17.90 | 17.15 | 17.54 | 31,620 | +0.20(+1.15%) |
Dec 17, 2009 | 17.46 | 17.57 | 17.00 | 17.34 | 29,665 | -0.48(-2.69%) |
Dec 16, 2009 | 17.69 | 18.10 | 17.11 | 17.82 | 45,192 | -0.38(-2.09%) |
Dec 15, 2009 | 18.53 | 18.53 | 17.96 | 18.20 | 65,265 | -0.21(-1.14%) |
Dec 14, 2009 | 18.38 | 18.87 | 18.35 | 18.41 | 24,911 | +0.02(+0.11%) |
Dec 11, 2009 | 18.66 | 18.88 | 18.36 | 18.39 | 14,675 | -0.36(-1.92%) |
Dec 10, 2009 | 18.84 | 19.00 | 18.62 | 18.75 | 74,159 | -0.19(-1.00%) |
Dec 09, 2009 | 19.25 | 19.50 | 18.64 | 18.94 | 113,263 | -0.31(-1.61%) |
Dec 08, 2009 | 19.40 | 19.50 | 19.25 | 19.25 | 47,515 | -0.25(-1.28%) |
Dec 07, 2009 | 19.13 | 19.50 | 19.11 | 19.50 | 32,108 | +0.36(+1.88%) |
Dec 04, 2009 | 19.00 | 19.18 | 18.90 | 19.14 | 66,660 | +0.17(+0.89%) |
Dec 03, 2009 | 18.90 | 19.00 | 18.86 | 18.97 | 40,626 | +0.07(+0.37%) |
Dec 02, 2009 | 18.58 | 19.00 | 18.58 | 18.90 | 49,633 | +0.10(+0.53%) |
Dec 01, 2009 | 18.50 | 18.80 | 18.28 | 18.80 | 15,937 | +0.47(+2.56%) |
Nov 30, 2009 | 18.49 | 18.80 | 18.33 | 18.33 | 32,295 | +0.05(+0.27%) |
Nov 27, 2009 | 18.50 | 18.52 | 18.00 | 18.28 | 9,999 | -0.45(-2.43%) |
Nov 25, 2009 | 18.31 | 18.81 | 18.00 | 18.73 | 34,831 | +0.73(+4.08%) |
Nov 24, 2009 | 19.00 | 19.50 | 17.81 | 18.00 | 72,290 | -1.00(-5.26%) |
Nov 23, 2009 | 18.82 | 20.50 | 18.11 | 19.00 | 315,980 | +2.34(+14.05%) |
Nov 20, 2009 | 16.94 | 16.94 | 16.12 | 16.66 | 46,911 | +0.39(+2.40%) |
Nov 19, 2009 | 17.05 | 17.05 | 16.12 | 16.27 | 9,865 | -0.53(-3.16%) |
Nov 18, 2009 | 17.37 | 17.40 | 16.64 | 16.80 | 25,387 | -0.63(-3.61%) |
Nov 17, 2009 | 17.88 | 17.88 | 16.80 | 17.43 | 13,045 | -0.26(-1.47%) |
Nov 16, 2009 | 17.55 | 17.91 | 17.49 | 17.69 | 46,691 | +0.19(+1.09%) |
Nov 13, 2009 | 17.23 | 17.55 | 17.13 | 17.50 | 15,506 | +0.27(+1.57%) |
Nov 12, 2009 | 17.47 | 17.48 | 17.07 | 17.23 | 18,900 | +0.01(+0.06%) |
Nov 11, 2009 | 16.73 | 17.62 | 16.73 | 17.22 | 56,399 | -0.24(-1.37%) |
Nov 10, 2009 | 17.08 | 17.79 | 17.00 | 17.46 | 32,238 | +0.45(+2.65%) |
Nov 09, 2009 | 16.30 | 17.10 | 16.25 | 17.01 | 19,120 | +0.71(+4.36%) |
Nov 06, 2009 | 16.26 | 16.30 | 16.20 | 16.30 | 12,119 | +0.12(+0.74%) |
Nov 05, 2009 | 15.95 | 16.30 | 15.95 | 16.18 | 41,913 | +0.07(+0.43%) |
Nov 04, 2009 | 15.82 | 16.36 | 15.78 | 16.11 | 46,664 | +0.61(+3.94%) |
Nov 03, 2009 | 15.39 | 15.57 | 15.12 | 15.50 | 25,610 | +0.16(+1.04%) |
Nov 02, 2009 | 14.80 | 15.50 | 14.72 | 15.34 | 22,948 | +0.44(+2.95%) |
Oct 30, 2009 | 14.65 | 15.20 | 13.18 | 14.90 | 61,504 | -0.44(-2.87%) |
Oct 29, 2009 | 15.90 | 15.90 | 14.95 | 15.34 | 13,762 | -0.15(-0.97%) |
Oct 28, 2009 | 15.68 | 15.96 | 15.30 | 15.49 | 30,414 | -0.37(-2.33%) |
Oct 27, 2009 | 16.19 | 16.45 | 15.85 | 15.86 | 58,037 | -0.45(-2.76%) |
Oct 26, 2009 | 15.27 | 16.40 | 15.01 | 16.31 | 66,361 | +0.73(+4.69%) |
Oct 23, 2009 | 14.91 | 15.65 | 14.86 | 15.58 | 36,134 | +0.58(+3.87%) |
Oct 22, 2009 | 15.12 | 15.12 | 14.60 | 15.00 | 24,817 | +0.00(+0.00%) |
Oct 21, 2009 | 15.00 | 15.00 | 14.81 | 15.00 | 34,012 | -0.02(-0.14%) |
Oct 20, 2009 | 15.01 | 15.09 | 14.96 | 15.02 | 7,020 | +0.02(+0.14%) |
Oct 19, 2009 | 14.69 | 15.14 | 14.69 | 15.00 | 7,600 | +0.03(+0.20%) |
Oct 16, 2009 | 15.04 | 15.14 | 14.89 | 14.97 | 10,480 | -0.19(-1.25%) |
Oct 15, 2009 | 15.35 | 15.35 | 14.64 | 15.16 | 12,688 | +0.16(+1.07%) |
Oct 14, 2009 | 15.16 | 15.16 | 14.65 | 15.00 | 4,956 | +0.19(+1.28%) |
Oct 13, 2009 | 15.00 | 15.00 | 14.60 | 14.81 | 26,061 | +0.46(+3.21%) |
Oct 12, 2009 | 14.22 | 14.49 | 14.10 | 14.35 | 17,952 | +0.01(+0.07%) |
Oct 09, 2009 | 14.04 | 14.34 | 13.90 | 14.34 | 4,754 | +0.08(+0.56%) |
Oct 08, 2009 | 13.75 | 14.43 | 13.69 | 14.26 | 13,123 | +0.31(+2.22%) |
Oct 07, 2009 | 13.81 | 13.99 | 13.62 | 13.95 | 3,655 | +0.15(+1.09%) |
Oct 06, 2009 | 13.39 | 13.95 | 13.39 | 13.80 | 8,000 | -0.19(-1.36%) |
Oct 05, 2009 | 13.79 | 14.00 | 13.49 | 13.99 | 8,220 | +0.49(+3.63%) |
Oct 02, 2009 | 13.39 | 13.83 | 13.13 | 13.50 | 83,793 | -0.18(-1.32%) |
Oct 01, 2009 | 13.82 | 14.41 | 13.68 | 13.68 | 39,035 | -0.31(-2.22%) |
Sep 30, 2009 | 14.40 | 14.40 | 13.81 | 13.99 | 67,608 | -0.01(-0.07%) |
Sep 29, 2009 | 13.96 | 14.24 | 13.93 | 14.00 | 68,101 | -0.13(-0.92%) |
Sep 28, 2009 | 13.82 | 14.23 | 13.74 | 14.13 | 35,513 | +0.19(+1.36%) |
Sep 25, 2009 | 13.81 | 14.14 | 13.70 | 13.94 | 38,626 | -0.13(-0.92%) |
Sep 24, 2009 | 14.30 | 14.79 | 13.90 | 14.07 | 33,600 | +0.07(+0.50%) |
Sep 23, 2009 | 13.85 | 14.19 | 13.85 | 14.00 | 11,858 | +0.00(+0.00%) |
Sep 22, 2009 | 14.00 | 14.22 | 13.77 | 14.00 | 28,674 | +0.21(+1.52%) |
Sep 21, 2009 | 14.00 | 14.06 | 13.76 | 13.79 | 55,199 | -0.24(-1.71%) |
Sep 18, 2009 | 14.55 | 14.55 | 14.00 | 14.03 | 23,363 | -0.04(-0.28%) |
Sep 17, 2009 | 13.80 | 14.23 | 13.51 | 14.07 | 12,000 | +0.37(+2.70%) |
Sep 16, 2009 | 13.75 | 14.05 | 13.51 | 13.70 | 24,782 | -0.30(-2.14%) |
Sep 15, 2009 | 13.60 | 14.00 | 13.26 | 14.00 | 15,436 | +0.21(+1.52%) |
Sep 14, 2009 | 13.97 | 14.00 | 12.91 | 13.79 | 18,552 | -0.21(-1.50%) |
Sep 11, 2009 | 14.00 | 14.17 | 12.91 | 14.00 | 48,357 | +0.14(+1.01%) |
Sep 10, 2009 | 13.25 | 13.94 | 12.92 | 13.86 | 26,051 | +0.72(+5.48%) |
Sep 09, 2009 | 12.55 | 13.15 | 12.55 | 13.14 | 20,994 | +0.74(+5.97%) |
Sep 08, 2009 | 12.12 | 12.81 | 12.05 | 12.40 | 41,920 | +0.10(+0.81%) |
Sep 04, 2009 | 12.49 | 12.59 | 12.02 | 12.30 | 17,174 | -0.25(-1.99%) |
Sep 03, 2009 | 12.54 | 12.78 | 12.45 | 12.55 | 54,829 | +0.25(+2.03%) |
Sep 02, 2009 | 12.42 | 13.41 | 12.10 | 12.30 | 33,523 | -0.27(-2.19%) |
Sep 01, 2009 | 12.63 | 13.00 | 12.42 | 12.57 | 32,059 | -0.12(-0.98%) |
Aug 31, 2009 | 13.13 | 13.13 | 12.65 | 12.70 | 15,249 | -0.47(-3.57%) |
Aug 28, 2009 | 13.40 | 13.55 | 12.69 | 13.17 | 44,778 | -0.34(-2.52%) |
Aug 27, 2009 | 13.37 | 13.98 | 13.20 | 13.51 | 42,042 | -0.04(-0.30%) |
Aug 26, 2009 | 13.34 | 13.74 | 13.18 | 13.55 | 21,175 | +0.45(+3.44%) |
Aug 25, 2009 | 12.58 | 13.25 | 12.52 | 13.10 | 49,937 | +0.32(+2.50%) |
Aug 24, 2009 | 13.02 | 13.19 | 12.58 | 12.78 | 41,156 | -0.37(-2.81%) |
Aug 21, 2009 | 13.25 | 13.29 | 12.98 | 13.15 | 32,839 | -0.23(-1.72%) |
Aug 20, 2009 | 13.11 | 13.67 | 12.81 | 13.38 | 119,729 | -0.41(-2.97%) |
Aug 19, 2009 | 14.14 | 14.14 | 13.70 | 13.79 | 13,295 | -0.35(-2.48%) |
Aug 18, 2009 | 14.20 | 14.24 | 13.50 | 14.14 | 17,667 | +0.09(+0.64%) |
Aug 17, 2009 | 14.08 | 14.20 | 13.90 | 14.05 | 31,308 | -0.52(-3.59%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.32 | 14.57 | 10,055 | -0.38(-2.52%) |
Aug 13, 2009 | 14.47 | 15.00 | 14.47 | 14.95 | 35,429 | +0.61(+4.25%) |
Aug 12, 2009 | 15.00 | 15.28 | 14.32 | 14.34 | 52,019 | -0.85(-5.60%) |
Aug 11, 2009 | 15.00 | 15.29 | 15.00 | 15.19 | 58,836 | +0.01(+0.07%) |
Aug 10, 2009 | 14.84 | 15.34 | 14.84 | 15.18 | 100,649 | +0.66(+4.55%) |
Aug 07, 2009 | 14.05 | 15.38 | 13.57 | 14.52 | 200,265 | +2.72(+23.05%) |
Aug 06, 2009 | 11.83 | 11.95 | 11.60 | 11.80 | 31,758 | +0.19(+1.63%) |
Aug 05, 2009 | 11.80 | 11.86 | 11.60 | 11.61 | 18,109 | -0.22(-1.85%) |
Aug 04, 2009 | 11.16 | 11.83 | 11.14 | 11.83 | 15,675 | +0.58(+5.16%) |
Aug 03, 2009 | 11.54 | 11.78 | 11.20 | 11.25 | 27,581 | +0.02(+0.18%) |
Jul 31, 2009 | 11.61 | 11.61 | 11.23 | 11.23 | 15,166 | -0.39(-3.36%) |
Jul 30, 2009 | 11.31 | 11.62 | 11.30 | 11.62 | 14,584 | +0.34(+3.01%) |
Jul 29, 2009 | 11.30 | 11.35 | 11.14 | 11.28 | 11,986 | -0.11(-0.97%) |
Jul 28, 2009 | 11.63 | 11.63 | 11.25 | 11.39 | 16,038 | -0.10(-0.87%) |
Jul 27, 2009 | 11.15 | 11.78 | 11.02 | 11.49 | 18,686 | +0.19(+1.68%) |
Jul 24, 2009 | 11.48 | 11.48 | 10.95 | 11.30 | 13,717 | -0.01(-0.09%) |
Jul 23, 2009 | 11.53 | 11.53 | 11.21 | 11.31 | 18,436 | -0.03(-0.26%) |
Jul 22, 2009 | 11.35 | 11.50 | 11.32 | 11.34 | 26,654 | -0.11(-0.96%) |
Jul 21, 2009 | 11.35 | 11.55 | 11.34 | 11.45 | 9,299 | +0.04(+0.31%) |
Jul 20, 2009 | 11.48 | 11.56 | 11.17 | 11.41 | 84,214 | -0.07(-0.57%) |
Jul 17, 2009 | 11.60 | 11.69 | 11.44 | 11.48 | 29,835 | -0.30(-2.56%) |
Jul 16, 2009 | 11.77 | 12.12 | 11.53 | 11.78 | 57,984 | +0.13(+1.13%) |
Jul 15, 2009 | 11.36 | 12.01 | 11.25 | 11.65 | 74,875 | +0.35(+3.10%) |
Jul 14, 2009 | 11.42 | 11.42 | 11.03 | 11.30 | 33,176 | +0.16(+1.44%) |
Jul 13, 2009 | 11.27 | 11.30 | 11.12 | 11.14 | 10,190 | -0.17(-1.50%) |
Jul 10, 2009 | 11.39 | 11.39 | 11.03 | 11.31 | 37,073 | +0.03(+0.27%) |
Jul 09, 2009 | 11.77 | 11.77 | 11.00 | 11.28 | 22,852 | +0.07(+0.62%) |
Jul 08, 2009 | 11.40 | 11.40 | 10.76 | 11.21 | 30,261 | -0.13(-1.15%) |
Jul 07, 2009 | 11.35 | 11.37 | 11.25 | 11.34 | 20,255 | -0.01(-0.09%) |
Jul 06, 2009 | 11.69 | 11.69 | 11.13 | 11.35 | 40,820 | -0.02(-0.18%) |
Jul 02, 2009 | 11.50 | 11.50 | 11.25 | 11.37 | 15,501 | -0.22(-1.90%) |
Jul 01, 2009 | 11.87 | 11.87 | 11.52 | 11.59 | 36,918 | -0.24(-2.03%) |
Jun 30, 2009 | 11.45 | 11.97 | 11.36 | 11.83 | 98,376 | +0.39(+3.41%) |
Jun 29, 2009 | 11.54 | 11.95 | 11.32 | 11.44 | 170,728 | -0.10(-0.87%) |
Jun 26, 2009 | 10.35 | 12.20 | 10.35 | 11.54 | 575,804 | +1.19(+11.50%) |
Jun 25, 2009 | 9.160 | 10.39 | 8.735 | 10.35 | 157,396 | +1.55(+17.61%) |
Jun 24, 2009 | 8.690 | 8.800 | 8.180 | 8.800 | 66,244 | +0.01(+0.11%) |
Jun 23, 2009 | 8.700 | 8.920 | 8.700 | 8.790 | 22,547 | +0.02(+0.23%) |
Jun 22, 2009 | 9.110 | 9.110 | 8.700 | 8.770 | 25,209 | -0.07(-0.79%) |
Jun 19, 2009 | 8.910 | 9.380 | 8.700 | 8.840 | 78,868 | +0.61(+7.41%) |
Jun 18, 2009 | 8.300 | 8.310 | 8.160 | 8.230 | 15,025 | -0.16(-1.91%) |
Jun 17, 2009 | 8.511 | 8.650 | 8.360 | 8.390 | 9,512 | -0.14(-1.64%) |
Jun 16, 2009 | 8.510 | 8.808 | 8.300 | 8.530 | 13,127 | -0.24(-2.74%) |
Jun 15, 2009 | 9.260 | 9.290 | 8.770 | 8.770 | 21,159 | -0.49(-5.29%) |
Jun 12, 2009 | 9.000 | 9.510 | 8.910 | 9.260 | 46,953 | +0.26(+2.89%) |
Jun 11, 2009 | 9.800 | 9.966 | 8.820 | 9.000 | 45,408 | -0.87(-8.81%) |
Jun 10, 2009 | 9.520 | 10.07 | 9.500 | 9.870 | 25,319 | +0.62(+6.70%) |
Jun 09, 2009 | 9.180 | 9.470 | 8.900 | 9.250 | 14,200 | +0.07(+0.76%) |
Jun 08, 2009 | 9.000 | 9.590 | 8.990 | 9.180 | 24,851 | +0.41(+4.68%) |
Jun 05, 2009 | 8.920 | 8.960 | 8.640 | 8.770 | 4,701 | -0.08(-0.90%) |
Jun 04, 2009 | 8.890 | 8.990 | 8.850 | 8.850 | 12,059 | +0.00(+0.00%) |
Jun 03, 2009 | 8.970 | 9.132 | 8.470 | 8.850 | 33,076 | -0.08(-0.90%) |
Jun 02, 2009 | 8.900 | 9.000 | 8.780 | 8.930 | 8,204 | +0.23(+2.64%) |