Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.70 | 13.70 | 13.47 | 13.53 | 137,129 | -0.17(-1.24%) |
May 27, 2010 | 13.28 | 13.72 | 13.28 | 13.70 | 225,421 | +0.70(+5.38%) |
May 26, 2010 | 12.93 | 13.49 | 12.86 | 13.00 | 308,192 | +0.22(+1.72%) |
May 25, 2010 | 12.35 | 12.80 | 12.25 | 12.78 | 343,854 | +0.06(+0.47%) |
May 24, 2010 | 12.82 | 12.92 | 12.66 | 12.72 | 193,996 | -0.15(-1.17%) |
May 21, 2010 | 12.57 | 12.88 | 12.39 | 12.87 | 599,560 | +0.13(+1.02%) |
May 20, 2010 | 12.88 | 13.50 | 12.69 | 12.74 | 322,858 | -0.81(-5.98%) |
May 19, 2010 | 13.67 | 13.84 | 13.51 | 13.55 | 499,102 | -0.21(-1.53%) |
May 18, 2010 | 13.92 | 13.99 | 13.66 | 13.76 | 148,706 | +0.01(+0.07%) |
May 17, 2010 | 13.89 | 14.03 | 13.43 | 13.75 | 192,363 | -0.09(-0.65%) |
May 14, 2010 | 14.11 | 14.19 | 13.62 | 13.84 | 112,204 | -0.39(-2.74%) |
May 13, 2010 | 14.35 | 14.53 | 14.08 | 14.23 | 163,158 | -0.15(-1.04%) |
May 12, 2010 | 14.02 | 14.39 | 14.00 | 14.38 | 228,161 | +0.37(+2.64%) |
May 11, 2010 | 13.85 | 14.18 | 13.46 | 14.01 | 175,131 | +0.15(+1.08%) |
May 10, 2010 | 13.54 | 13.86 | 13.50 | 13.86 | 216,340 | +0.77(+5.88%) |
May 07, 2010 | 13.48 | 13.62 | 12.90 | 13.09 | 515,705 | -0.36(-2.68%) |
May 06, 2010 | 13.94 | 14.12 | 12.32 | 13.45 | 478,369 | -0.51(-3.65%) |
May 05, 2010 | 13.97 | 14.25 | 13.91 | 13.96 | 334,700 | -0.45(-3.12%) |
May 04, 2010 | 14.31 | 14.53 | 13.65 | 14.41 | 456,675 | -0.15(-1.03%) |
May 03, 2010 | 14.53 | 14.60 | 14.15 | 14.56 | 525,871 | +0.04(+0.28%) |
Apr 30, 2010 | 14.97 | 15.20 | 14.52 | 14.52 | 343,614 | -0.48(-3.20%) |
Apr 29, 2010 | 15.19 | 15.36 | 14.87 | 15.00 | 658,822 | -0.09(-0.60%) |
Apr 28, 2010 | 15.58 | 15.58 | 14.90 | 15.09 | 366,923 | -0.37(-2.39%) |
Apr 27, 2010 | 15.78 | 16.02 | 15.32 | 15.46 | 324,673 | -0.35(-2.21%) |
Apr 26, 2010 | 15.97 | 16.14 | 15.81 | 15.81 | 194,620 | -0.12(-0.75%) |
Apr 23, 2010 | 15.77 | 15.98 | 15.62 | 15.93 | 151,157 | +0.09(+0.57%) |
Apr 22, 2010 | 15.56 | 15.89 | 15.39 | 15.84 | 137,263 | +0.16(+1.02%) |
Apr 21, 2010 | 15.64 | 15.89 | 15.62 | 15.68 | 350,768 | +0.01(+0.06%) |
Apr 20, 2010 | 15.26 | 15.67 | 15.02 | 15.67 | 260,702 | +0.50(+3.30%) |
Apr 19, 2010 | 15.01 | 15.20 | 15.00 | 15.17 | 223,018 | +0.09(+0.60%) |
Apr 16, 2010 | 15.30 | 15.38 | 14.98 | 15.08 | 335,914 | -0.22(-1.44%) |
Apr 15, 2010 | 15.28 | 15.36 | 15.09 | 15.30 | 315,641 | -0.04(-0.26%) |
Apr 14, 2010 | 14.73 | 15.35 | 14.71 | 15.34 | 975,032 | +0.71(+4.85%) |
Apr 13, 2010 | 14.59 | 14.69 | 14.43 | 14.63 | 308,767 | +0.00(+0.00%) |
Apr 12, 2010 | 14.75 | 14.84 | 14.58 | 14.63 | 186,218 | -0.06(-0.41%) |
Apr 09, 2010 | 14.42 | 14.79 | 14.35 | 14.69 | 215,360 | +0.31(+2.16%) |
Apr 08, 2010 | 14.41 | 14.62 | 14.26 | 14.38 | 192,192 | -0.11(-0.76%) |
Apr 07, 2010 | 14.91 | 14.91 | 14.42 | 14.49 | 200,840 | -0.48(-3.21%) |
Apr 06, 2010 | 14.77 | 15.02 | 14.58 | 14.97 | 200,758 | +0.09(+0.60%) |
Apr 05, 2010 | 14.76 | 14.90 | 14.57 | 14.88 | 255,421 | +0.22(+1.50%) |
Apr 01, 2010 | 14.83 | 14.66 | 14.66 | 14.66 | 198,700 | -0.13(-0.88%) |
Mar 31, 2010 | 14.28 | 15.04 | 14.28 | 14.79 | 462,962 | +0.42(+2.92%) |
Mar 30, 2010 | 14.48 | 14.53 | 14.24 | 14.37 | 207,322 | -0.15(-1.03%) |
Mar 29, 2010 | 14.35 | 14.56 | 14.13 | 14.52 | 441,851 | +0.20(+1.40%) |
Mar 26, 2010 | 14.90 | 15.02 | 14.25 | 14.32 | 399,563 | -0.54(-3.63%) |
Mar 25, 2010 | 15.24 | 15.26 | 14.85 | 14.86 | 455,358 | -0.25(-1.65%) |
Mar 24, 2010 | 15.26 | 15.36 | 15.10 | 15.11 | 152,375 | -0.18(-1.18%) |
Mar 23, 2010 | 15.12 | 15.40 | 15.00 | 15.29 | 178,635 | +0.13(+0.86%) |
Mar 22, 2010 | 15.24 | 15.33 | 15.04 | 15.16 | 211,726 | -0.22(-1.43%) |
Mar 19, 2010 | 15.50 | 15.69 | 15.28 | 15.38 | 344,837 | -0.13(-0.84%) |
Mar 18, 2010 | 15.40 | 15.72 | 15.39 | 15.51 | 228,889 | +0.08(+0.52%) |
Mar 17, 2010 | 15.46 | 15.53 | 15.31 | 15.43 | 176,891 | +0.04(+0.26%) |
Mar 16, 2010 | 15.53 | 15.55 | 15.24 | 15.39 | 205,456 | -0.14(-0.90%) |
Mar 15, 2010 | 15.49 | 15.62 | 15.42 | 15.53 | 200,129 | +0.03(+0.19%) |
Mar 12, 2010 | 15.49 | 15.57 | 15.30 | 15.50 | 100,303 | +0.01(+0.06%) |
Mar 11, 2010 | 15.41 | 15.52 | 15.15 | 15.49 | 249,854 | -0.08(-0.51%) |
Mar 10, 2010 | 15.51 | 15.79 | 15.36 | 15.57 | 221,672 | +0.07(+0.45%) |
Mar 09, 2010 | 15.35 | 15.58 | 15.20 | 15.50 | 343,024 | +0.13(+0.85%) |
Mar 08, 2010 | 15.19 | 15.39 | 15.09 | 15.37 | 190,350 | +0.06(+0.39%) |
Mar 05, 2010 | 15.12 | 15.46 | 15.03 | 15.31 | 309,216 | +0.21(+1.39%) |
Mar 04, 2010 | 15.10 | 15.24 | 14.87 | 15.10 | 228,706 | +0.00(+0.00%) |
Mar 03, 2010 | 15.06 | 15.32 | 14.84 | 15.10 | 256,753 | +0.09(+0.60%) |
Mar 02, 2010 | 14.90 | 15.05 | 14.84 | 15.01 | 253,331 | +0.09(+0.60%) |
Mar 01, 2010 | 14.62 | 14.95 | 14.51 | 14.92 | 146,279 | +0.33(+2.26%) |
Feb 26, 2010 | 14.50 | 14.75 | 14.50 | 14.59 | 147,131 | +0.10(+0.69%) |
Feb 25, 2010 | 14.56 | 14.59 | 14.32 | 14.49 | 168,811 | -0.27(-1.83%) |
Feb 24, 2010 | 14.78 | 14.99 | 14.67 | 14.76 | 262,198 | +0.06(+0.41%) |
Feb 23, 2010 | 15.01 | 15.16 | 14.60 | 14.70 | 388,524 | -0.41(-2.71%) |
Feb 22, 2010 | 15.25 | 15.25 | 14.82 | 15.11 | 317,471 | -0.16(-1.05%) |
Feb 19, 2010 | 15.20 | 15.27 | 14.99 | 15.27 | 181,150 | +0.03(+0.20%) |
Feb 18, 2010 | 15.08 | 15.26 | 15.01 | 15.24 | 128,570 | +0.12(+0.79%) |
Feb 17, 2010 | 15.27 | 15.36 | 14.95 | 15.12 | 159,741 | -0.17(-1.11%) |
Feb 16, 2010 | 15.11 | 15.29 | 14.97 | 15.29 | 233,741 | +0.20(+1.33%) |
Feb 12, 2010 | 14.48 | 15.09 | 15.09 | 15.09 | 276,100 | +0.45(+3.07%) |
Feb 11, 2010 | 14.45 | 14.71 | 14.42 | 14.64 | 147,704 | +0.11(+0.76%) |
Feb 10, 2010 | 14.67 | 14.71 | 14.46 | 14.53 | 183,847 | -0.22(-1.49%) |
Feb 09, 2010 | 14.64 | 15.00 | 14.56 | 14.75 | 294,035 | +0.21(+1.44%) |
Feb 08, 2010 | 14.57 | 14.65 | 14.46 | 14.54 | 351,870 | -0.13(-0.89%) |
Feb 05, 2010 | 14.09 | 14.73 | 13.84 | 14.67 | 327,117 | +0.65(+4.64%) |
Feb 04, 2010 | 14.41 | 14.46 | 13.99 | 14.02 | 226,866 | -0.55(-3.77%) |
Feb 03, 2010 | 14.43 | 14.68 | 14.41 | 14.57 | 217,288 | +0.03(+0.21%) |
Feb 02, 2010 | 14.20 | 14.60 | 14.15 | 14.54 | 264,873 | +0.35(+2.47%) |
Feb 01, 2010 | 14.04 | 14.22 | 13.69 | 14.19 | 212,658 | +0.15(+1.07%) |
Jan 29, 2010 | 14.27 | 14.38 | 13.91 | 14.04 | 191,009 | -0.23(-1.61%) |
Jan 28, 2010 | 14.51 | 14.56 | 14.00 | 14.27 | 246,129 | -0.26(-1.79%) |
Jan 27, 2010 | 14.26 | 14.55 | 14.23 | 14.53 | 173,490 | +0.20(+1.40%) |
Jan 26, 2010 | 14.69 | 14.78 | 14.22 | 14.33 | 450,746 | -0.48(-3.24%) |
Jan 25, 2010 | 14.76 | 14.83 | 14.51 | 14.81 | 329,148 | +0.15(+1.02%) |
Jan 22, 2010 | 14.15 | 14.93 | 14.15 | 14.66 | 464,200 | +0.18(+1.24%) |
Jan 21, 2010 | 14.97 | 15.00 | 14.25 | 14.48 | 475,177 | -0.49(-3.27%) |
Jan 20, 2010 | 15.39 | 15.39 | 14.81 | 14.97 | 261,669 | -0.57(-3.67%) |
Jan 19, 2010 | 14.97 | 15.54 | 14.92 | 15.54 | 200,964 | +0.64(+4.30%) |
Jan 15, 2010 | 15.02 | 14.90 | 14.90 | 14.90 | 215,100 | -0.07(-0.47%) |
Jan 14, 2010 | 14.85 | 15.08 | 14.84 | 14.97 | 103,389 | +0.06(+0.40%) |
Jan 13, 2010 | 14.44 | 14.93 | 14.44 | 14.91 | 165,329 | +0.49(+3.40%) |
Jan 12, 2010 | 14.81 | 14.89 | 14.32 | 14.42 | 241,738 | -0.48(-3.22%) |
Jan 11, 2010 | 14.65 | 14.91 | 14.30 | 14.90 | 177,282 | +0.36(+2.48%) |
Jan 08, 2010 | 14.55 | 14.72 | 14.41 | 14.54 | 235,569 | -0.13(-0.89%) |
Jan 07, 2010 | 14.98 | 15.04 | 14.38 | 14.67 | 184,120 | -0.43(-2.85%) |
Jan 06, 2010 | 15.38 | 15.62 | 15.00 | 15.10 | 340,864 | -0.37(-2.39%) |
Jan 05, 2010 | 15.02 | 15.66 | 14.91 | 15.47 | 410,527 | +0.39(+2.59%) |
Jan 04, 2010 | 14.83 | 15.10 | 14.70 | 15.08 | 241,544 | +0.46(+3.15%) |
Dec 31, 2009 | 15.04 | 14.62 | 14.62 | 14.62 | 173,500 | -0.38(-2.53%) |
Dec 30, 2009 | 14.77 | 15.00 | 14.64 | 15.00 | 180,833 | +0.31(+2.11%) |
Dec 29, 2009 | 15.00 | 15.03 | 14.63 | 14.69 | 78,516 | -0.10(-0.68%) |
Dec 28, 2009 | 14.75 | 15.05 | 13.89 | 14.79 | 79,694 | +0.04(+0.27%) |
Dec 24, 2009 | 14.75 | 14.75 | 14.54 | 14.75 | 20,258 | -0.02(-0.14%) |
Dec 23, 2009 | 14.47 | 14.81 | 13.58 | 14.77 | 86,370 | +0.33(+2.29%) |
Dec 22, 2009 | 14.47 | 14.67 | 14.35 | 14.44 | 175,625 | -0.06(-0.41%) |
Dec 21, 2009 | 14.18 | 14.51 | 13.91 | 14.50 | 247,787 | +0.32(+2.26%) |
Dec 18, 2009 | 13.48 | 14.19 | 13.35 | 14.18 | 585,142 | +0.72(+5.35%) |
Dec 17, 2009 | 13.32 | 13.48 | 13.19 | 13.46 | 145,903 | +0.09(+0.67%) |
Dec 16, 2009 | 13.23 | 13.45 | 13.13 | 13.37 | 346,816 | +0.29(+2.22%) |
Dec 15, 2009 | 12.54 | 13.24 | 12.41 | 13.08 | 445,142 | +0.41(+3.24%) |
Dec 14, 2009 | 12.59 | 12.73 | 12.50 | 12.67 | 205,505 | +0.17(+1.36%) |
Dec 11, 2009 | 12.53 | 12.69 | 12.34 | 12.50 | 102,057 | +0.00(+0.00%) |
Dec 10, 2009 | 12.85 | 12.88 | 12.46 | 12.50 | 536,371 | -0.26(-2.04%) |
Dec 09, 2009 | 12.76 | 12.76 | 12.39 | 12.76 | 270,454 | +0.05(+0.39%) |
Dec 08, 2009 | 12.91 | 13.06 | 12.64 | 12.71 | 149,642 | -0.28(-2.16%) |
Dec 07, 2009 | 13.10 | 13.28 | 12.87 | 12.99 | 89,193 | -0.15(-1.14%) |
Dec 04, 2009 | 13.32 | 13.41 | 12.78 | 13.14 | 182,236 | +0.09(+0.69%) |
Dec 03, 2009 | 13.22 | 13.38 | 13.03 | 13.05 | 409,141 | -0.08(-0.61%) |
Dec 02, 2009 | 12.85 | 13.25 | 12.83 | 13.13 | 326,928 | +0.25(+1.94%) |
Dec 01, 2009 | 12.72 | 13.00 | 12.70 | 12.88 | 362,140 | +0.29(+2.30%) |
Nov 30, 2009 | 12.26 | 12.61 | 11.98 | 12.59 | 232,272 | +0.33(+2.69%) |
Nov 27, 2009 | 12.20 | 12.42 | 12.05 | 12.26 | 135,616 | -0.17(-1.37%) |
Nov 25, 2009 | 12.63 | 12.80 | 12.41 | 12.43 | 92,394 | -0.18(-1.43%) |
Nov 24, 2009 | 12.65 | 12.74 | 12.45 | 12.61 | 134,505 | +0.01(+0.08%) |
Nov 23, 2009 | 12.59 | 12.97 | 12.55 | 12.60 | 129,629 | +0.07(+0.56%) |
Nov 20, 2009 | 12.50 | 12.73 | 12.36 | 12.53 | 137,146 | -0.12(-0.95%) |
Nov 19, 2009 | 12.53 | 12.68 | 12.37 | 12.65 | 207,572 | -0.02(-0.16%) |
Nov 18, 2009 | 12.94 | 12.94 | 12.46 | 12.67 | 150,646 | -0.31(-2.39%) |
Nov 17, 2009 | 12.92 | 13.00 | 12.60 | 12.98 | 132,199 | +0.13(+1.01%) |
Nov 16, 2009 | 12.81 | 12.95 | 12.61 | 12.85 | 159,687 | +0.17(+1.34%) |
Nov 13, 2009 | 12.51 | 12.91 | 12.35 | 12.68 | 129,240 | +0.18(+1.44%) |
Nov 12, 2009 | 12.70 | 12.98 | 12.43 | 12.50 | 137,519 | -0.20(-1.57%) |
Nov 11, 2009 | 12.98 | 13.00 | 12.69 | 12.70 | 173,098 | -0.12(-0.94%) |
Nov 10, 2009 | 12.80 | 12.90 | 12.66 | 12.82 | 237,350 | -0.09(-0.70%) |
Nov 09, 2009 | 13.01 | 13.20 | 12.86 | 12.91 | 137,601 | -0.07(-0.54%) |
Nov 06, 2009 | 12.65 | 13.00 | 12.40 | 12.98 | 192,179 | +0.25(+1.96%) |
Nov 05, 2009 | 12.50 | 12.83 | 12.40 | 12.73 | 155,695 | +0.31(+2.50%) |
Nov 04, 2009 | 12.60 | 12.68 | 12.37 | 12.42 | 202,822 | -0.15(-1.19%) |
Nov 03, 2009 | 12.24 | 12.66 | 12.21 | 12.57 | 378,322 | +0.28(+2.28%) |
Nov 02, 2009 | 12.35 | 12.63 | 12.22 | 12.29 | 289,717 | +0.00(+0.00%) |
Oct 30, 2009 | 12.67 | 12.79 | 12.29 | 12.29 | 264,145 | -0.52(-4.06%) |
Oct 29, 2009 | 12.78 | 12.92 | 12.62 | 12.81 | 222,588 | +0.17(+1.34%) |
Oct 28, 2009 | 13.12 | 13.25 | 12.60 | 12.64 | 283,799 | -0.57(-4.31%) |
Oct 27, 2009 | 13.12 | 13.30 | 12.80 | 13.21 | 316,722 | -0.15(-1.12%) |
Oct 26, 2009 | 13.07 | 13.86 | 13.06 | 13.36 | 969,255 | +0.29(+2.22%) |
Oct 23, 2009 | 12.96 | 13.20 | 11.75 | 13.07 | 981,760 | -0.59(-4.32%) |
Oct 22, 2009 | 13.43 | 13.72 | 13.18 | 13.66 | 480,068 | +0.12(+0.89%) |
Oct 21, 2009 | 13.90 | 14.00 | 13.19 | 13.54 | 594,049 | -0.38(-2.73%) |
Oct 20, 2009 | 13.67 | 14.00 | 13.64 | 13.92 | 230,379 | -0.06(-0.43%) |
Oct 19, 2009 | 13.85 | 14.11 | 13.56 | 13.98 | 128,791 | +0.22(+1.60%) |
Oct 16, 2009 | 13.87 | 13.92 | 13.52 | 13.76 | 232,311 | -0.18(-1.29%) |
Oct 15, 2009 | 14.02 | 14.03 | 13.81 | 13.94 | 185,624 | -0.23(-1.62%) |
Oct 14, 2009 | 14.14 | 14.19 | 13.69 | 14.17 | 277,694 | +0.17(+1.21%) |
Oct 13, 2009 | 14.16 | 14.16 | 13.85 | 14.00 | 181,650 | -0.18(-1.27%) |
Oct 12, 2009 | 14.14 | 14.19 | 13.85 | 14.18 | 211,098 | +0.28(+2.01%) |
Oct 09, 2009 | 13.74 | 13.90 | 13.49 | 13.90 | 247,817 | +0.08(+0.58%) |
Oct 08, 2009 | 14.02 | 14.09 | 13.81 | 13.82 | 302,134 | -0.06(-0.43%) |
Oct 07, 2009 | 13.98 | 14.00 | 13.72 | 13.88 | 164,568 | -0.12(-0.86%) |
Oct 06, 2009 | 13.35 | 14.03 | 13.30 | 14.00 | 569,431 | +0.74(+5.58%) |
Oct 05, 2009 | 12.81 | 13.37 | 12.81 | 13.26 | 251,872 | +0.46(+3.59%) |
Oct 02, 2009 | 12.80 | 13.03 | 12.73 | 12.80 | 165,120 | -0.01(-0.08%) |
Oct 01, 2009 | 13.47 | 13.47 | 12.74 | 12.81 | 363,265 | -0.70(-5.18%) |
Sep 30, 2009 | 13.67 | 13.80 | 13.27 | 13.51 | 356,623 | -0.08(-0.59%) |
Sep 29, 2009 | 13.41 | 13.66 | 13.39 | 13.59 | 271,823 | +0.15(+1.12%) |
Sep 28, 2009 | 13.17 | 13.53 | 13.06 | 13.44 | 255,074 | +0.29(+2.21%) |
Sep 25, 2009 | 13.26 | 13.30 | 13.10 | 13.15 | 333,363 | -0.14(-1.05%) |
Sep 24, 2009 | 13.59 | 13.67 | 13.08 | 13.29 | 771,978 | -0.44(-3.20%) |
Sep 23, 2009 | 13.56 | 13.98 | 13.44 | 13.73 | 4,459,493 | +0.27(+2.01%) |
Sep 22, 2009 | 13.55 | 13.60 | 13.27 | 13.46 | 240,701 | +0.06(+0.45%) |
Sep 21, 2009 | 13.20 | 13.59 | 13.19 | 13.40 | 322,460 | +0.12(+0.90%) |
Sep 18, 2009 | 13.28 | 13.43 | 13.14 | 13.28 | 516,191 | +0.05(+0.38%) |
Sep 17, 2009 | 13.42 | 13.49 | 13.17 | 13.23 | 279,204 | -0.17(-1.27%) |
Sep 16, 2009 | 14.13 | 14.13 | 13.20 | 13.40 | 1,450,723 | +0.61(+4.77%) |
Sep 15, 2009 | 12.06 | 12.94 | 12.06 | 12.79 | 439,636 | +0.67(+5.53%) |
Sep 14, 2009 | 11.82 | 12.12 | 11.75 | 12.12 | 106,516 | +0.23(+1.93%) |
Sep 11, 2009 | 11.70 | 11.95 | 11.56 | 11.89 | 123,687 | +0.17(+1.45%) |
Sep 10, 2009 | 11.49 | 11.83 | 11.42 | 11.72 | 118,204 | +0.25(+2.18%) |
Sep 09, 2009 | 11.48 | 11.77 | 11.33 | 11.47 | 204,354 | +0.00(+0.00%) |
Sep 08, 2009 | 11.53 | 11.53 | 11.26 | 11.47 | 175,415 | -0.01(-0.09%) |
Sep 04, 2009 | 11.40 | 11.50 | 11.23 | 11.48 | 176,618 | +0.03(+0.26%) |
Sep 03, 2009 | 11.27 | 11.51 | 11.21 | 11.45 | 149,776 | +0.21(+1.87%) |
Sep 02, 2009 | 11.41 | 11.47 | 11.16 | 11.24 | 218,275 | -0.24(-2.09%) |
Sep 01, 2009 | 11.40 | 11.64 | 11.24 | 11.48 | 322,116 | +0.02(+0.17%) |
Aug 31, 2009 | 11.55 | 11.55 | 11.26 | 11.46 | 239,431 | -0.25(-2.13%) |
Aug 28, 2009 | 11.51 | 11.82 | 11.22 | 11.71 | 233,808 | +0.23(+2.00%) |
Aug 27, 2009 | 11.37 | 11.49 | 11.07 | 11.48 | 176,980 | +0.10(+0.88%) |
Aug 26, 2009 | 11.45 | 11.45 | 11.14 | 11.38 | 197,523 | -0.12(-1.04%) |
Aug 25, 2009 | 11.31 | 11.56 | 11.16 | 11.50 | 315,712 | +0.29(+2.59%) |
Aug 24, 2009 | 10.94 | 11.42 | 10.88 | 11.21 | 554,739 | +0.27(+2.47%) |
Aug 21, 2009 | 10.33 | 10.97 | 10.25 | 10.94 | 390,168 | +0.72(+7.05%) |
Aug 20, 2009 | 9.940 | 10.23 | 9.890 | 10.22 | 160,682 | +0.22(+2.20%) |
Aug 19, 2009 | 9.810 | 10.09 | 9.680 | 10.00 | 286,755 | +0.03(+0.30%) |
Aug 18, 2009 | 9.800 | 9.990 | 9.680 | 9.970 | 203,567 | +0.25(+2.57%) |
Aug 17, 2009 | 9.690 | 9.760 | 9.640 | 9.720 | 169,484 | -0.16(-1.62%) |
Aug 14, 2009 | 9.860 | 9.920 | 9.640 | 9.880 | 332,921 | +0.01(+0.10%) |
Aug 13, 2009 | 9.940 | 10.03 | 9.580 | 9.870 | 114,325 | +0.04(+0.41%) |
Aug 12, 2009 | 9.730 | 10.02 | 9.610 | 9.830 | 166,522 | +0.08(+0.82%) |
Aug 11, 2009 | 9.820 | 9.900 | 9.660 | 9.750 | 142,503 | -0.04(-0.41%) |
Aug 10, 2009 | 9.640 | 10.00 | 9.590 | 9.790 | 169,699 | +0.15(+1.56%) |
Aug 07, 2009 | 9.530 | 9.820 | 9.500 | 9.640 | 151,026 | +0.23(+2.44%) |
Aug 06, 2009 | 9.740 | 9.890 | 9.380 | 9.410 | 163,892 | -0.33(-3.39%) |
Aug 05, 2009 | 10.05 | 10.17 | 9.690 | 9.740 | 178,456 | -0.37(-3.66%) |
Aug 04, 2009 | 9.800 | 10.13 | 9.750 | 10.11 | 135,627 | +0.24(+2.43%) |
Aug 03, 2009 | 10.00 | 10.10 | 9.760 | 9.870 | 198,513 | -0.08(-0.80%) |
Jul 31, 2009 | 10.12 | 10.15 | 9.900 | 9.950 | 340,981 | -0.19(-1.87%) |
Jul 30, 2009 | 10.27 | 10.61 | 9.650 | 10.14 | 233,735 | +0.05(+0.50%) |
Jul 29, 2009 | 9.890 | 10.39 | 9.810 | 10.09 | 363,585 | +0.15(+1.51%) |
Jul 28, 2009 | 9.210 | 9.980 | 9.200 | 9.940 | 647,525 | +0.66(+7.11%) |
Jul 27, 2009 | 9.150 | 9.300 | 8.960 | 9.280 | 551,067 | +0.23(+2.54%) |
Jul 24, 2009 | 8.990 | 9.310 | 8.750 | 9.050 | 1,810,306 | -1.03(-10.22%) |
Jul 23, 2009 | 10.15 | 10.44 | 9.840 | 10.08 | 457,784 | -0.11(-1.08%) |
Jul 22, 2009 | 9.870 | 10.39 | 9.852 | 10.19 | 285,554 | +0.29(+2.93%) |
Jul 21, 2009 | 9.520 | 9.930 | 9.350 | 9.900 | 443,599 | +0.41(+4.32%) |
Jul 20, 2009 | 9.890 | 9.890 | 9.370 | 9.490 | 446,254 | -0.33(-3.36%) |
Jul 17, 2009 | 9.970 | 9.990 | 9.560 | 9.820 | 212,823 | -0.12(-1.21%) |
Jul 16, 2009 | 9.880 | 9.990 | 9.690 | 9.940 | 271,946 | +0.02(+0.20%) |
Jul 15, 2009 | 9.650 | 9.990 | 9.650 | 9.920 | 353,017 | +0.40(+4.20%) |
Jul 14, 2009 | 9.480 | 9.580 | 9.400 | 9.520 | 239,771 | +0.00(+0.00%) |
Jul 13, 2009 | 9.310 | 9.520 | 9.240 | 9.520 | 174,839 | +0.19(+2.04%) |
Jul 10, 2009 | 9.310 | 9.370 | 9.220 | 9.330 | 223,248 | -0.08(-0.85%) |
Jul 09, 2009 | 9.240 | 9.490 | 9.160 | 9.410 | 206,693 | +0.21(+2.28%) |
Jul 08, 2009 | 9.130 | 9.260 | 9.030 | 9.200 | 282,561 | +0.13(+1.43%) |
Jul 07, 2009 | 9.130 | 9.210 | 8.990 | 9.070 | 236,922 | -0.03(-0.33%) |
Jul 06, 2009 | 9.090 | 9.180 | 8.950 | 9.100 | 219,192 | +0.04(+0.44%) |
Jul 02, 2009 | 9.170 | 9.270 | 9.050 | 9.060 | 220,809 | -0.30(-3.21%) |
Jul 01, 2009 | 9.430 | 9.710 | 9.330 | 9.360 | 193,630 | -0.02(-0.21%) |
Jun 30, 2009 | 9.360 | 9.580 | 9.330 | 9.380 | 296,548 | +0.12(+1.30%) |
Jun 29, 2009 | 9.150 | 9.390 | 9.010 | 9.260 | 290,529 | +0.12(+1.31%) |
Jun 26, 2009 | 9.060 | 9.270 | 8.890 | 9.140 | 921,199 | +0.04(+0.44%) |
Jun 25, 2009 | 8.910 | 9.100 | 8.570 | 9.100 | 307,016 | +0.39(+4.48%) |
Jun 24, 2009 | 8.530 | 8.720 | 8.420 | 8.710 | 304,532 | +0.24(+2.83%) |
Jun 23, 2009 | 8.700 | 8.740 | 8.390 | 8.470 | 209,111 | -0.13(-1.51%) |
Jun 22, 2009 | 8.900 | 8.900 | 8.480 | 8.600 | 267,985 | -0.38(-4.23%) |
Jun 19, 2009 | 9.070 | 9.270 | 8.930 | 8.980 | 506,498 | +0.08(+0.90%) |
Jun 18, 2009 | 8.680 | 9.040 | 8.520 | 8.900 | 314,998 | +0.06(+0.68%) |
Jun 17, 2009 | 9.010 | 9.070 | 8.690 | 8.840 | 250,787 | -0.14(-1.56%) |
Jun 16, 2009 | 9.420 | 9.540 | 8.970 | 8.980 | 309,904 | -0.31(-3.34%) |
Jun 15, 2009 | 9.400 | 9.540 | 8.940 | 9.290 | 515,291 | -0.29(-3.03%) |
Jun 12, 2009 | 9.240 | 9.670 | 9.190 | 9.580 | 327,444 | +0.32(+3.46%) |
Jun 11, 2009 | 9.290 | 9.510 | 9.200 | 9.260 | 376,213 | +0.03(+0.33%) |
Jun 10, 2009 | 9.360 | 9.440 | 9.120 | 9.230 | 786,413 | -0.01(-0.11%) |
Jun 09, 2009 | 9.080 | 9.440 | 8.980 | 9.240 | 341,088 | +0.24(+2.67%) |
Jun 08, 2009 | 8.840 | 9.170 | 8.680 | 9.000 | 381,174 | +0.03(+0.33%) |
Jun 05, 2009 | 9.200 | 9.370 | 8.850 | 8.970 | 567,948 | -0.11(-1.21%) |
Jun 04, 2009 | 9.050 | 9.330 | 8.890 | 9.080 | 879,261 | +0.08(+0.89%) |
Jun 03, 2009 | 9.510 | 9.510 | 8.880 | 9.000 | 372,322 | -0.63(-6.54%) |
Jun 02, 2009 | 9.270 | 9.750 | 9.130 | 9.630 | 376,030 | +0.34(+3.66%) |