Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.32 | 13.39 | 13.14 | 13.22 | 276,761 | -0.10(-0.78%) |
Jun 29, 2010 | 13.52 | 13.52 | 13.26 | 13.33 | 68,453 | -0.31(-2.28%) |
Jun 25, 2010 | 13.64 | 13.71 | 13.60 | 13.64 | 223,505 | -0.01(-0.05%) |
Jun 24, 2010 | 13.79 | 13.79 | 13.64 | 13.64 | 40,672 | -0.21(-1.51%) |
Jun 23, 2010 | 13.87 | 13.89 | 13.74 | 13.85 | 50,511 | -0.04(-0.27%) |
Jun 22, 2010 | 14.13 | 14.14 | 13.87 | 13.89 | 50,765 | -0.17(-1.24%) |
Jun 21, 2010 | 14.31 | 14.31 | 14.05 | 14.07 | 208,774 | -0.06(-0.44%) |
Jun 18, 2010 | 14.13 | 14.16 | 14.11 | 14.13 | 239,437 | +0.01(+0.07%) |
Jun 17, 2010 | 14.09 | 14.12 | 13.99 | 14.12 | 132,214 | +0.02(+0.15%) |
Jun 16, 2010 | 14.06 | 14.14 | 14.01 | 14.10 | 75,702 | -0.01(-0.07%) |
Jun 15, 2010 | 13.95 | 14.11 | 13.91 | 14.11 | 77,965 | +0.27(+1.98%) |
Jun 14, 2010 | 13.96 | 13.99 | 13.83 | 13.83 | 119,223 | +0.02(+0.12%) |
Jun 11, 2010 | 13.69 | 13.82 | 13.69 | 13.82 | 48,960 | +0.04(+0.30%) |
Jun 10, 2010 | 13.67 | 13.79 | 13.66 | 13.78 | 81,259 | +0.37(+2.79%) |
Jun 09, 2010 | 13.57 | 13.65 | 13.40 | 13.40 | 56,552 | -0.08(-0.59%) |
Jun 08, 2010 | 13.30 | 13.48 | 13.25 | 13.48 | 110,343 | +0.17(+1.29%) |
Jun 07, 2010 | 13.50 | 13.50 | 13.31 | 13.31 | 104,678 | -0.10(-0.74%) |
Jun 04, 2010 | 13.41 | 13.68 | 13.39 | 13.41 | 64,991 | -0.47(-3.41%) |
Jun 03, 2010 | 13.89 | 13.90 | 13.78 | 13.88 | 88,539 | +0.12(+0.87%) |
Jun 02, 2010 | 13.58 | 13.77 | 13.55 | 13.76 | 89,836 | +0.23(+1.70%) |
Jun 01, 2010 | 13.63 | 13.79 | 13.53 | 13.53 | 49,963 | -0.18(-1.30%) |
May 28, 2010 | 13.71 | 13.85 | 13.69 | 13.71 | 68,003 | -0.15(-1.11%) |
May 27, 2010 | 13.76 | 13.86 | 13.67 | 13.86 | 116,809 | +0.40(+2.95%) |
May 26, 2010 | 13.63 | 13.70 | 13.47 | 13.47 | 148,607 | -0.08(-0.56%) |
May 25, 2010 | 13.24 | 13.54 | 13.21 | 13.54 | 224,598 | -0.04(-0.27%) |
May 24, 2010 | 13.68 | 13.77 | 13.58 | 13.58 | 76,705 | -0.16(-1.15%) |
May 21, 2010 | 13.39 | 13.75 | 13.26 | 13.74 | 122,675 | +0.10(+0.75%) |
May 20, 2010 | 13.70 | 13.85 | 13.63 | 13.63 | 232,298 | -0.46(-3.28%) |
May 19, 2010 | 14.11 | 14.17 | 13.95 | 14.10 | 84,250 | -0.08(-0.56%) |
May 18, 2010 | 14.40 | 14.45 | 14.16 | 14.18 | 64,321 | -0.14(-0.98%) |
May 17, 2010 | 14.33 | 14.33 | 14.13 | 14.32 | 184,069 | +0.01(+0.10%) |
May 14, 2010 | 14.30 | 14.83 | 14.20 | 14.30 | 149,656 | -0.21(-1.44%) |
May 13, 2010 | 14.66 | 14.68 | 14.51 | 14.51 | 51,007 | -0.18(-1.24%) |
May 12, 2010 | 14.58 | 14.70 | 14.56 | 14.69 | 72,539 | +0.20(+1.35%) |
May 11, 2010 | 14.62 | 14.67 | 14.50 | 14.50 | 72,257 | -0.06(-0.40%) |
May 10, 2010 | 14.47 | 14.56 | 14.42 | 14.56 | 100,518 | +0.51(+3.64%) |
May 07, 2010 | 14.16 | 14.22 | 13.96 | 14.05 | 74,799 | -0.16(-1.16%) |
May 06, 2010 | 14.53 | 14.54 | 6.143 | 14.21 | 259,757 | -0.40(-2.77%) |
May 05, 2010 | 14.67 | 14.67 | 14.55 | 14.62 | 85,478 | -0.06(-0.42%) |
May 04, 2010 | 14.83 | 14.84 | 14.63 | 14.68 | 143,715 | -0.31(-2.04%) |
May 03, 2010 | 14.85 | 15.02 | 14.85 | 14.98 | 92,699 | +0.19(+1.25%) |
Apr 30, 2010 | 14.99 | 15.01 | 14.80 | 14.80 | 65,782 | -0.16(-1.08%) |
Apr 29, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 68,382 | +0.19(+1.25%) |
Apr 28, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 272,976 | +0.07(+0.47%) |
Apr 27, 2010 | 14.95 | 14.98 | 14.69 | 14.70 | 42,132 | -0.29(-1.97%) |
Apr 26, 2010 | 15.07 | 15.08 | 15.00 | 15.00 | 116,675 | -0.03(-0.18%) |
Apr 23, 2010 | 14.95 | 15.03 | 14.90 | 15.03 | 108,538 | +0.06(+0.41%) |
Apr 22, 2010 | 14.87 | 14.97 | 14.77 | 14.97 | 72,003 | +0.04(+0.30%) |
Apr 21, 2010 | 15.06 | 15.06 | 14.88 | 14.92 | 98,926 | -0.05(-0.34%) |
Apr 20, 2010 | 14.99 | 15.00 | 14.94 | 14.97 | 305,138 | +0.07(+0.48%) |
Apr 19, 2010 | 14.81 | 14.90 | 14.75 | 14.90 | 178,912 | +0.07(+0.46%) |
Apr 16, 2010 | 14.98 | 14.99 | 14.77 | 14.83 | 88,626 | -0.17(-1.14%) |
Apr 15, 2010 | 14.98 | 15.01 | 14.95 | 15.00 | 1,098,513 | +0.02(+0.11%) |
Apr 14, 2010 | 14.95 | 15.00 | 14.89 | 14.99 | 88,096 | +0.07(+0.44%) |
Apr 13, 2010 | 14.85 | 14.93 | 14.80 | 14.92 | 221,301 | +0.02(+0.11%) |
Apr 12, 2010 | 14.90 | 14.92 | 14.88 | 14.90 | 90,387 | +0.02(+0.16%) |
Apr 09, 2010 | 14.76 | 14.88 | 14.76 | 14.88 | 78,233 | +0.11(+0.77%) |
Apr 08, 2010 | 14.66 | 14.79 | 14.65 | 14.77 | 95,445 | +0.05(+0.37%) |
Apr 07, 2010 | 14.79 | 14.80 | 14.66 | 14.71 | 84,067 | -0.11(-0.74%) |
Apr 06, 2010 | 14.81 | 14.84 | 14.75 | 14.82 | 167,463 | +0.01(+0.07%) |
Apr 05, 2010 | 14.80 | 14.81 | 14.72 | 14.81 | 78,061 | +0.12(+0.79%) |
Apr 01, 2010 | 14.71 | 14.69 | 14.69 | 14.69 | 40,814 | +0.08(+0.52%) |
Mar 31, 2010 | 14.65 | 14.66 | 14.58 | 14.62 | 49,651 | -0.04(-0.26%) |
Mar 30, 2010 | 14.69 | 14.71 | 14.62 | 14.66 | 62,003 | -0.01(-0.05%) |
Mar 29, 2010 | 14.63 | 14.67 | 14.60 | 14.66 | 105,226 | +0.09(+0.59%) |
Mar 26, 2010 | 14.61 | 14.64 | 14.53 | 14.58 | 151,904 | +0.00(+0.00%) |
Mar 25, 2010 | 14.69 | 14.72 | 14.57 | 14.58 | 86,790 | -0.04(-0.30%) |
Mar 24, 2010 | 14.69 | 14.69 | 14.59 | 14.62 | 79,663 | -0.10(-0.65%) |
Mar 23, 2010 | 14.64 | 14.72 | 14.59 | 14.72 | 215,214 | +0.12(+0.82%) |
Mar 22, 2010 | 14.44 | 14.63 | 14.44 | 14.60 | 126,566 | +0.11(+0.79%) |
Mar 19, 2010 | 14.65 | 14.65 | 14.48 | 14.48 | 122,391 | -0.10(-0.69%) |
Mar 18, 2010 | 14.55 | 14.59 | 14.52 | 14.58 | 448,909 | +0.02(+0.12%) |
Mar 17, 2010 | 14.50 | 14.60 | 14.50 | 14.57 | 434,673 | +0.08(+0.56%) |
Mar 16, 2010 | 14.40 | 14.49 | 14.39 | 14.49 | 469,878 | +0.13(+0.90%) |
Mar 15, 2010 | 14.32 | 14.37 | 14.29 | 14.36 | 305,252 | +0.02(+0.17%) |
Mar 12, 2010 | 14.36 | 14.36 | 14.29 | 14.33 | 81,975 | +0.00(+0.02%) |
Mar 11, 2010 | 14.22 | 14.33 | 14.22 | 14.33 | 64,676 | +0.05(+0.36%) |
Mar 10, 2010 | 14.27 | 14.30 | 14.23 | 14.28 | 65,824 | +0.05(+0.36%) |
Mar 09, 2010 | 14.21 | 14.29 | 14.19 | 14.23 | 41,011 | +0.00(+0.00%) |
Mar 08, 2010 | 14.25 | 14.25 | 14.19 | 14.23 | 71,228 | +0.00(+0.00%) |
Mar 05, 2010 | 14.11 | 14.23 | 14.08 | 14.23 | 69,110 | +0.16(+1.14%) |
Mar 04, 2010 | 14.05 | 14.07 | 13.99 | 14.07 | 51,344 | +0.06(+0.41%) |
Mar 03, 2010 | 14.08 | 14.10 | 13.98 | 14.01 | 130,166 | -0.01(-0.10%) |
Mar 02, 2010 | 14.04 | 14.06 | 14.00 | 14.02 | 87,914 | +0.05(+0.37%) |
Mar 01, 2010 | 13.90 | 13.98 | 13.90 | 13.97 | 32,197 | +0.09(+0.64%) |
Feb 26, 2010 | 13.87 | 13.91 | 13.85 | 13.88 | 35,568 | -0.00(-0.02%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.71 | 13.89 | 66,425 | -0.04(-0.29%) |
Feb 24, 2010 | 13.88 | 13.93 | 13.82 | 13.93 | 99,606 | +0.11(+0.79%) |
Feb 23, 2010 | 13.90 | 13.97 | 13.79 | 13.82 | 82,577 | -0.14(-1.03%) |
Feb 22, 2010 | 14.04 | 14.04 | 13.93 | 13.96 | 84,149 | -0.03(-0.20%) |
Feb 19, 2010 | 13.95 | 14.02 | 13.89 | 13.99 | 133,335 | +0.04(+0.27%) |
Feb 18, 2010 | 13.86 | 13.95 | 13.85 | 13.95 | 81,963 | +0.08(+0.59%) |
Feb 17, 2010 | 13.87 | 13.88 | 13.83 | 13.87 | 60,463 | +0.03(+0.25%) |
Feb 16, 2010 | 13.69 | 13.83 | 13.69 | 13.83 | 103,203 | +0.25(+1.87%) |
Feb 12, 2010 | 13.51 | 13.58 | 13.58 | 13.58 | 116,186 | -0.05(-0.40%) |
Feb 11, 2010 | 13.45 | 13.64 | 13.44 | 13.63 | 66,525 | +0.16(+1.17%) |
Feb 10, 2010 | 13.51 | 13.55 | 13.07 | 13.48 | 108,363 | -0.05(-0.35%) |
Feb 09, 2010 | 13.48 | 13.63 | 13.44 | 13.52 | 66,880 | +0.17(+1.24%) |
Feb 08, 2010 | 13.41 | 13.50 | 13.36 | 13.36 | 54,918 | -0.10(-0.78%) |
Feb 05, 2010 | 13.44 | 13.46 | 13.26 | 13.46 | 121,757 | -0.01(-0.10%) |
Feb 04, 2010 | 13.75 | 13.75 | 13.46 | 13.48 | 118,122 | -0.37(-2.68%) |
Feb 03, 2010 | 13.91 | 13.91 | 13.79 | 13.85 | 105,212 | -0.10(-0.71%) |
Feb 02, 2010 | 13.80 | 13.96 | 13.76 | 13.95 | 70,673 | +0.21(+1.51%) |
Feb 01, 2010 | 13.64 | 13.76 | 13.64 | 13.74 | 110,582 | +0.14(+1.00%) |
Jan 29, 2010 | 13.71 | 13.82 | 13.57 | 13.60 | 83,689 | -0.10(-0.72%) |
Jan 28, 2010 | 13.89 | 13.89 | 13.62 | 13.70 | 116,652 | -0.14(-0.98%) |
Jan 27, 2010 | 13.80 | 13.85 | 13.68 | 13.84 | 152,315 | +0.04(+0.30%) |
Jan 26, 2010 | 13.82 | 13.89 | 13.75 | 13.80 | 140,139 | -0.05(-0.39%) |
Jan 25, 2010 | 13.93 | 13.93 | 13.84 | 13.85 | 63,151 | +0.07(+0.49%) |
Jan 22, 2010 | 13.94 | 14.02 | 13.77 | 13.78 | 159,224 | -0.24(-1.74%) |
Jan 21, 2010 | 14.28 | 14.31 | 14.00 | 14.03 | 75,080 | -0.26(-1.80%) |
Jan 20, 2010 | 14.66 | 14.66 | 14.18 | 14.28 | 130,389 | -0.13(-0.92%) |
Jan 19, 2010 | 14.26 | 14.43 | 14.26 | 14.42 | 77,885 | +0.17(+1.17%) |
Jan 15, 2010 | 14.38 | 14.25 | 14.25 | 14.25 | 149,633 | -0.12(-0.83%) |
Jan 14, 2010 | 14.42 | 14.42 | 14.34 | 14.37 | 102,513 | -0.02(-0.14%) |
Jan 13, 2010 | 14.34 | 14.39 | 14.29 | 14.39 | 130,515 | +0.12(+0.81%) |
Jan 12, 2010 | 14.28 | 14.31 | 14.22 | 14.27 | 132,123 | -0.08(-0.57%) |
Jan 11, 2010 | 14.38 | 14.38 | 14.29 | 14.36 | 84,325 | +0.06(+0.43%) |
Jan 08, 2010 | 14.25 | 14.29 | 14.21 | 14.29 | 106,826 | +0.03(+0.19%) |
Jan 07, 2010 | 14.19 | 14.27 | 14.17 | 14.27 | 80,112 | +0.02(+0.17%) |
Jan 06, 2010 | 14.22 | 14.25 | 14.21 | 14.24 | 122,517 | +0.01(+0.05%) |
Jan 05, 2010 | 14.25 | 14.25 | 14.18 | 14.24 | 59,862 | -0.01(-0.07%) |
Jan 04, 2010 | 14.13 | 14.26 | 14.13 | 14.25 | 137,733 | +0.18(+1.26%) |
Dec 31, 2009 | 14.20 | 14.07 | 14.07 | 14.07 | 128,508 | -0.13(-0.91%) |
Dec 30, 2009 | 14.15 | 14.21 | 14.15 | 14.20 | 139,203 | -0.02(-0.17%) |
Dec 29, 2009 | 14.23 | 14.26 | 14.21 | 14.22 | 59,337 | +0.01(+0.07%) |
Dec 28, 2009 | 14.24 | 14.24 | 14.18 | 14.21 | 99,591 | +0.04(+0.26%) |
Dec 24, 2009 | 14.18 | 14.19 | 14.16 | 14.18 | 44,194 | +0.05(+0.36%) |
Dec 23, 2009 | 14.12 | 14.13 | 14.07 | 14.12 | 104,326 | +0.02(+0.12%) |
Dec 22, 2009 | 14.08 | 14.13 | 14.08 | 14.11 | 106,756 | +0.06(+0.46%) |
Dec 21, 2009 | 14.07 | 14.09 | 14.03 | 14.04 | 143,366 | +0.01(+0.10%) |
Dec 18, 2009 | 14.06 | 14.07 | 13.94 | 14.03 | 67,962 | +0.01(+0.10%) |
Dec 17, 2009 | 14.11 | 14.11 | 14.02 | 14.02 | 149,592 | -0.14(-0.99%) |
Dec 16, 2009 | 14.21 | 14.25 | 14.15 | 14.15 | 134,623 | -0.01(-0.07%) |
Dec 15, 2009 | 14.20 | 14.23 | 14.12 | 14.16 | 81,564 | -0.10(-0.67%) |
Dec 14, 2009 | 14.25 | 14.27 | 14.23 | 14.26 | 65,920 | +0.07(+0.53%) |
Dec 11, 2009 | 14.13 | 14.20 | 14.11 | 14.19 | 58,703 | +0.10(+0.70%) |
Dec 10, 2009 | 14.15 | 14.18 | 14.06 | 14.09 | 234,569 | +0.04(+0.29%) |
Dec 09, 2009 | 13.99 | 14.06 | 13.95 | 14.05 | 43,798 | +0.03(+0.24%) |
Dec 08, 2009 | 14.08 | 14.08 | 13.97 | 14.01 | 174,710 | -0.14(-0.96%) |
Dec 07, 2009 | 14.19 | 14.25 | 14.13 | 14.15 | 39,914 | -0.04(-0.31%) |
Dec 04, 2009 | 14.33 | 14.35 | 14.08 | 14.19 | 223,660 | +0.07(+0.48%) |
Dec 03, 2009 | 14.27 | 14.33 | 14.11 | 14.12 | 792,414 | -0.10(-0.67%) |
Dec 02, 2009 | 14.27 | 14.27 | 14.15 | 14.22 | 244,102 | +0.03(+0.19%) |
Dec 01, 2009 | 14.14 | 14.23 | 14.13 | 14.19 | 49,886 | +0.14(+1.02%) |
Nov 30, 2009 | 13.95 | 14.05 | 13.92 | 14.05 | 122,262 | +0.10(+0.68%) |
Nov 27, 2009 | 13.78 | 14.06 | 13.47 | 13.95 | 27,576 | -0.25(-1.73%) |
Nov 25, 2009 | 14.18 | 14.20 | 14.14 | 14.20 | 57,127 | +0.06(+0.41%) |
Nov 24, 2009 | 14.13 | 14.16 | 14.04 | 14.14 | 123,617 | +0.01(+0.10%) |
Nov 23, 2009 | 14.09 | 14.20 | 14.09 | 14.13 | 31,176 | +0.18(+1.27%) |
Nov 20, 2009 | 13.95 | 13.98 | 13.90 | 13.95 | 152,922 | -0.04(-0.29%) |
Nov 19, 2009 | 14.07 | 14.07 | 13.92 | 13.99 | 116,863 | -0.16(-1.11%) |
Nov 18, 2009 | 14.13 | 14.16 | 14.05 | 14.15 | 60,534 | +0.04(+0.29%) |
Nov 17, 2009 | 14.05 | 14.11 | 14.03 | 14.11 | 259,391 | +0.01(+0.07%) |
Nov 16, 2009 | 14.05 | 14.16 | 14.02 | 14.10 | 780,588 | +0.17(+1.20%) |
Nov 13, 2009 | 13.88 | 13.98 | 13.84 | 13.93 | 43,622 | +0.06(+0.42%) |
Nov 12, 2009 | 14.00 | 14.05 | 13.84 | 13.87 | 44,828 | -0.11(-0.80%) |
Nov 11, 2009 | 13.99 | 14.07 | 13.95 | 13.98 | 51,825 | +0.06(+0.44%) |
Nov 10, 2009 | 13.89 | 13.96 | 13.86 | 13.92 | 47,251 | +0.03(+0.22%) |
Nov 09, 2009 | 13.69 | 13.89 | 13.69 | 13.89 | 60,883 | +0.32(+2.39%) |
Nov 06, 2009 | 13.49 | 13.60 | 13.49 | 13.57 | 294,537 | +0.02(+0.13%) |
Nov 05, 2009 | 13.39 | 13.55 | 13.37 | 13.55 | 101,457 | +0.15(+1.08%) |
Nov 04, 2009 | 13.40 | 13.46 | 13.33 | 13.41 | 343,265 | +0.16(+1.19%) |
Nov 03, 2009 | 13.17 | 13.28 | 13.15 | 13.25 | 573,034 | -0.02(-0.13%) |
Nov 02, 2009 | 13.26 | 13.36 | 13.10 | 13.27 | 127,748 | +0.08(+0.62%) |
Oct 30, 2009 | 13.51 | 13.51 | 13.02 | 13.18 | 148,627 | -0.37(-2.77%) |
Oct 29, 2009 | 13.39 | 13.58 | 13.33 | 13.56 | 70,509 | +0.26(+1.97%) |
Oct 28, 2009 | 13.49 | 13.50 | 13.30 | 13.30 | 84,363 | -0.20(-1.51%) |
Oct 27, 2009 | 13.55 | 13.59 | 13.48 | 13.50 | 155,310 | -0.01(-0.08%) |
Oct 26, 2009 | 13.70 | 13.81 | 13.50 | 13.51 | 189,133 | -0.18(-1.34%) |
Oct 23, 2009 | 13.73 | 13.73 | 13.67 | 13.69 | 61,470 | -0.17(-1.20%) |
Oct 22, 2009 | 13.73 | 13.91 | 13.66 | 13.86 | 119,885 | +0.15(+1.12%) |
Oct 21, 2009 | 13.86 | 13.98 | 13.71 | 13.71 | 184,204 | -0.15(-1.11%) |
Oct 20, 2009 | 13.84 | 13.89 | 13.83 | 13.86 | 73,678 | -0.09(-0.64%) |
Oct 19, 2009 | 13.84 | 13.99 | 13.84 | 13.95 | 229,558 | +0.11(+0.81%) |
Oct 16, 2009 | 13.83 | 13.89 | 13.77 | 13.84 | 63,230 | -0.16(-1.14%) |
Oct 15, 2009 | 13.83 | 14.00 | 13.83 | 14.00 | 431,472 | +0.09(+0.66%) |
Oct 14, 2009 | 13.82 | 13.92 | 13.80 | 13.91 | 128,764 | +0.23(+1.67%) |
Oct 13, 2009 | 13.66 | 13.69 | 13.60 | 13.68 | 82,803 | -0.04(-0.30%) |
Oct 12, 2009 | 13.72 | 13.74 | 13.66 | 13.72 | 65,155 | +0.08(+0.57%) |
Oct 09, 2009 | 13.57 | 13.64 | 13.53 | 13.64 | 52,841 | +0.09(+0.68%) |
Oct 08, 2009 | 13.55 | 13.63 | 13.53 | 13.55 | 67,622 | +0.09(+0.68%) |
Oct 07, 2009 | 13.39 | 13.48 | 13.39 | 13.46 | 65,442 | +0.01(+0.05%) |
Oct 06, 2009 | 13.37 | 13.53 | 13.36 | 13.45 | 114,026 | +0.20(+1.49%) |
Oct 05, 2009 | 13.09 | 13.29 | 12.95 | 13.25 | 154,735 | +0.20(+1.54%) |
Oct 02, 2009 | 12.95 | 13.11 | 12.94 | 13.05 | 157,000 | -0.07(-0.52%) |
Oct 01, 2009 | 13.42 | 13.42 | 13.11 | 13.12 | 391,813 | -0.31(-2.28%) |
Sep 30, 2009 | 13.56 | 13.56 | 13.34 | 13.43 | 93,875 | -0.09(-0.68%) |
Sep 29, 2009 | 13.58 | 13.63 | 13.50 | 13.52 | 65,366 | -0.02(-0.13%) |
Sep 28, 2009 | 13.35 | 13.56 | 13.35 | 13.53 | 64,835 | +0.25(+1.85%) |
Sep 25, 2009 | 13.39 | 13.41 | 13.26 | 13.29 | 2,174,054 | -0.10(-0.77%) |
Sep 24, 2009 | 13.57 | 13.59 | 13.35 | 13.39 | 86,139 | -0.13(-0.98%) |
Sep 23, 2009 | 13.67 | 13.76 | 13.52 | 13.52 | 65,727 | -0.11(-0.80%) |
Sep 22, 2009 | 13.63 | 13.67 | 13.60 | 13.63 | 65,803 | +0.10(+0.70%) |
Sep 21, 2009 | 13.50 | 13.57 | 13.20 | 13.54 | 94,917 | -0.16(-1.17%) |
Sep 18, 2009 | 13.70 | 13.74 | 13.63 | 13.70 | 77,275 | +0.07(+0.53%) |
Sep 17, 2009 | 13.68 | 13.77 | 13.60 | 13.63 | 191,451 | +0.07(+0.55%) |
Sep 16, 2009 | 13.54 | 13.66 | 13.50 | 13.55 | 205,118 | +0.07(+0.51%) |
Sep 15, 2009 | 13.43 | 13.51 | 13.34 | 13.48 | 116,502 | +0.09(+0.64%) |
Sep 14, 2009 | 13.17 | 13.41 | 13.17 | 13.40 | 187,534 | +0.11(+0.82%) |
Sep 11, 2009 | 13.36 | 13.38 | 13.27 | 13.29 | 244,944 | -0.02(-0.18%) |
Sep 10, 2009 | 13.21 | 13.32 | 13.15 | 13.31 | 374,603 | +0.09(+0.70%) |
Sep 09, 2009 | 13.16 | 13.26 | 13.14 | 13.22 | 221,483 | +0.10(+0.78%) |
Sep 08, 2009 | 13.15 | 13.15 | 13.06 | 13.12 | 136,902 | +0.11(+0.86%) |
Sep 04, 2009 | 12.90 | 13.01 | 12.85 | 13.01 | 186,340 | +0.15(+1.17%) |
Sep 03, 2009 | 12.73 | 12.86 | 12.73 | 12.86 | 93,758 | +0.12(+0.91%) |
Sep 02, 2009 | 12.75 | 12.82 | 12.72 | 12.74 | 160,096 | -0.08(-0.61%) |
Sep 01, 2009 | 13.08 | 13.17 | 12.79 | 12.82 | 65,606 | -0.32(-2.44%) |
Aug 31, 2009 | 13.09 | 13.14 | 13.06 | 13.14 | 120,950 | -0.10(-0.75%) |
Aug 28, 2009 | 13.32 | 13.32 | 13.15 | 13.24 | 72,692 | -0.01(-0.05%) |
Aug 27, 2009 | 13.22 | 13.27 | 13.09 | 13.24 | 48,228 | +0.02(+0.16%) |
Aug 26, 2009 | 13.19 | 13.28 | 13.17 | 13.22 | 318,959 | -0.00(-0.03%) |
Aug 25, 2009 | 13.21 | 13.47 | 13.20 | 13.23 | 139,147 | +0.04(+0.34%) |
Aug 24, 2009 | 13.23 | 13.33 | 13.17 | 13.18 | 101,935 | -0.01(-0.05%) |
Aug 21, 2009 | 13.05 | 13.21 | 13.05 | 13.19 | 179,202 | +0.24(+1.87%) |
Aug 20, 2009 | 12.85 | 12.95 | 12.83 | 12.95 | 88,741 | +0.12(+0.93%) |
Aug 19, 2009 | 12.63 | 12.85 | 12.63 | 12.83 | 109,376 | +0.12(+0.97%) |
Aug 18, 2009 | 12.63 | 12.75 | 12.63 | 12.71 | 65,650 | +0.03(+0.24%) |
Aug 17, 2009 | 12.67 | 12.68 | 12.60 | 12.68 | 130,985 | -0.21(-1.67%) |
Aug 14, 2009 | 12.95 | 12.96 | 12.80 | 12.89 | 100,800 | -0.08(-0.60%) |
Aug 13, 2009 | 12.97 | 12.99 | 12.84 | 12.97 | 90,848 | +0.07(+0.56%) |
Aug 12, 2009 | 12.76 | 13.03 | 12.76 | 12.90 | 129,183 | +0.12(+0.91%) |
Aug 11, 2009 | 12.95 | 12.95 | 12.77 | 12.78 | 246,833 | -0.20(-1.57%) |
Aug 10, 2009 | 12.96 | 13.00 | 12.91 | 12.99 | 371,830 | -0.01(-0.11%) |
Aug 07, 2009 | 12.98 | 13.10 | 12.90 | 13.00 | 137,592 | +0.16(+1.25%) |
Aug 06, 2009 | 12.94 | 12.99 | 12.77 | 12.84 | 67,423 | -0.04(-0.34%) |
Aug 05, 2009 | 12.86 | 12.93 | 12.76 | 12.88 | 246,443 | +0.03(+0.24%) |
Aug 04, 2009 | 12.73 | 12.86 | 12.70 | 12.85 | 81,767 | +0.06(+0.48%) |
Aug 03, 2009 | 12.76 | 12.81 | 12.65 | 12.79 | 99,473 | +0.18(+1.46%) |
Jul 31, 2009 | 12.58 | 12.64 | 12.55 | 12.61 | 80,995 | +0.04(+0.33%) |
Jul 30, 2009 | 12.54 | 12.68 | 12.54 | 12.57 | 231,048 | +0.19(+1.57%) |
Jul 29, 2009 | 12.35 | 12.39 | 12.30 | 12.37 | 82,703 | -0.06(-0.49%) |
Jul 28, 2009 | 12.38 | 12.44 | 12.32 | 12.43 | 97,135 | -0.03(-0.27%) |
Jul 27, 2009 | 12.42 | 12.47 | 12.35 | 12.47 | 60,578 | +0.08(+0.61%) |
Jul 24, 2009 | 12.32 | 12.39 | 12.25 | 12.39 | 1,643 | +0.03(+0.22%) |
Jul 23, 2009 | 12.06 | 12.42 | 12.06 | 12.37 | 287,052 | +0.29(+2.37%) |
Jul 22, 2009 | 12.00 | 12.17 | 11.99 | 12.08 | 87,650 | -0.01(-0.08%) |
Jul 21, 2009 | 12.15 | 12.15 | 11.99 | 12.09 | 123,978 | +0.06(+0.54%) |
Jul 20, 2009 | 12.04 | 12.05 | 11.93 | 12.02 | 133,085 | +0.09(+0.71%) |
Jul 17, 2009 | 11.96 | 11.96 | 11.87 | 11.94 | 96,170 | -0.03(-0.28%) |
Jul 16, 2009 | 11.82 | 12.01 | 11.81 | 11.97 | 61,461 | +0.07(+0.60%) |
Jul 15, 2009 | 11.69 | 11.92 | 11.68 | 11.90 | 116,359 | +0.34(+2.98%) |
Jul 14, 2009 | 11.55 | 11.56 | 11.47 | 11.56 | 179,730 | +0.06(+0.50%) |
Jul 13, 2009 | 11.30 | 11.50 | 11.30 | 11.50 | 52,571 | +0.32(+2.83%) |
Jul 10, 2009 | 11.20 | 11.20 | 11.11 | 11.18 | 31,607 | -0.02(-0.21%) |
Jul 09, 2009 | 11.30 | 11.30 | 11.20 | 11.21 | 67,863 | -0.01(-0.06%) |
Jul 08, 2009 | 11.30 | 11.31 | 11.08 | 11.21 | 142,248 | -0.05(-0.42%) |
Jul 07, 2009 | 11.41 | 11.41 | 11.26 | 11.26 | 37,728 | -0.22(-1.90%) |
Jul 06, 2009 | 11.31 | 11.62 | 11.31 | 11.48 | 112,600 | +0.01(+0.09%) |
Jul 02, 2009 | 11.59 | 11.62 | 11.45 | 11.47 | 141,729 | -0.29(-2.49%) |