Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.68 | 12.83 | 12.00 | 12.11 | 329,273 | -0.54(-4.28%) |
Jun 29, 2010 | 13.20 | 13.27 | 12.46 | 12.65 | 437,299 | -0.63(-4.75%) |
Jun 25, 2010 | 13.40 | 13.40 | 12.84 | 13.28 | 876,094 | -0.05(-0.37%) |
Jun 24, 2010 | 13.71 | 13.82 | 13.18 | 13.33 | 302,176 | -0.44(-3.22%) |
Jun 23, 2010 | 13.99 | 14.06 | 13.63 | 13.77 | 235,743 | -0.24(-1.69%) |
Jun 22, 2010 | 14.03 | 14.29 | 13.87 | 14.01 | 454,064 | +0.00(+0.00%) |
Jun 21, 2010 | 14.21 | 14.82 | 13.80 | 14.01 | 670,287 | -0.05(-0.35%) |
Jun 18, 2010 | 13.90 | 14.08 | 13.72 | 14.06 | 451,690 | +0.24(+1.71%) |
Jun 17, 2010 | 14.10 | 14.14 | 13.52 | 13.82 | 348,324 | -0.13(-0.92%) |
Jun 16, 2010 | 13.85 | 14.08 | 13.69 | 13.95 | 386,184 | -0.09(-0.65%) |
Jun 15, 2010 | 13.23 | 14.13 | 13.14 | 14.04 | 400,897 | +0.98(+7.48%) |
Jun 14, 2010 | 13.04 | 13.60 | 12.98 | 13.06 | 534,285 | +0.14(+1.07%) |
Jun 11, 2010 | 12.10 | 12.96 | 12.02 | 12.93 | 447,656 | +0.58(+4.71%) |
Jun 10, 2010 | 11.99 | 12.37 | 11.85 | 12.35 | 487,095 | +0.65(+5.56%) |
Jun 09, 2010 | 11.74 | 12.21 | 11.59 | 11.70 | 788,898 | +0.05(+0.42%) |
Jun 08, 2010 | 11.70 | 11.86 | 11.17 | 11.65 | 723,823 | +0.05(+0.43%) |
Jun 07, 2010 | 12.69 | 12.78 | 11.51 | 11.60 | 752,455 | -1.00(-7.98%) |
Jun 04, 2010 | 12.73 | 12.98 | 12.50 | 12.60 | 1,299,828 | -0.21(-1.62%) |
Jun 03, 2010 | 12.41 | 12.90 | 12.41 | 12.81 | 556,970 | +0.34(+2.77%) |
Jun 02, 2010 | 12.05 | 12.50 | 11.90 | 12.46 | 393,758 | +0.55(+4.63%) |
Jun 01, 2010 | 12.00 | 12.54 | 11.81 | 11.91 | 723,929 | -0.27(-2.19%) |
May 28, 2010 | 12.35 | 12.37 | 11.92 | 12.18 | 332,372 | -0.17(-1.36%) |
May 27, 2010 | 12.05 | 12.36 | 11.90 | 12.35 | 491,614 | +0.63(+5.38%) |
May 26, 2010 | 11.39 | 12.12 | 11.36 | 11.71 | 785,652 | +0.38(+3.39%) |
May 25, 2010 | 11.18 | 11.40 | 10.77 | 11.33 | 602,640 | -0.43(-3.68%) |
May 24, 2010 | 11.94 | 12.30 | 11.72 | 11.76 | 541,464 | -0.23(-1.89%) |
May 21, 2010 | 11.13 | 12.23 | 11.02 | 11.99 | 924,862 | +0.58(+5.10%) |
May 20, 2010 | 11.23 | 11.71 | 11.12 | 11.41 | 604,783 | -0.45(-3.82%) |
May 19, 2010 | 12.33 | 12.55 | 11.60 | 11.86 | 663,797 | -0.48(-3.91%) |
May 18, 2010 | 12.69 | 13.14 | 12.26 | 12.35 | 538,158 | -0.13(-1.03%) |
May 17, 2010 | 12.81 | 13.05 | 12.23 | 12.47 | 654,249 | -0.25(-1.94%) |
May 14, 2010 | 13.16 | 13.16 | 12.33 | 12.72 | 472,719 | -0.56(-4.23%) |
May 13, 2010 | 12.95 | 13.41 | 12.90 | 13.28 | 1,030,102 | +0.33(+2.51%) |
May 12, 2010 | 12.85 | 13.07 | 12.67 | 12.96 | 859,325 | +0.13(+1.00%) |
May 11, 2010 | 12.69 | 13.12 | 12.16 | 12.83 | 987,057 | +0.32(+2.52%) |
May 10, 2010 | 12.60 | 12.97 | 12.41 | 12.51 | 875,253 | +0.66(+5.57%) |
May 07, 2010 | 12.78 | 12.81 | 11.74 | 11.85 | 907,568 | -0.89(-6.96%) |
May 06, 2010 | 13.47 | 13.61 | 10.97 | 12.74 | 1,439,559 | -0.78(-5.76%) |
May 05, 2010 | 13.82 | 14.03 | 13.41 | 13.52 | 531,489 | -0.50(-3.58%) |
May 04, 2010 | 14.82 | 14.99 | 13.86 | 14.02 | 675,928 | -1.05(-6.99%) |
May 03, 2010 | 14.62 | 15.10 | 14.54 | 15.07 | 583,760 | +0.57(+3.94%) |
Apr 30, 2010 | 16.04 | 16.18 | 14.50 | 14.50 | 700,477 | -1.46(-9.14%) |
Apr 29, 2010 | 15.89 | 15.98 | 15.53 | 15.96 | 197,876 | +0.16(+1.00%) |
Apr 28, 2010 | 15.76 | 16.08 | 15.43 | 15.80 | 423,606 | +0.13(+0.82%) |
Apr 27, 2010 | 15.79 | 16.25 | 15.53 | 15.68 | 376,010 | -0.16(-1.00%) |
Apr 26, 2010 | 16.13 | 16.30 | 15.82 | 15.83 | 323,259 | -0.34(-2.13%) |
Apr 23, 2010 | 17.05 | 17.17 | 16.05 | 16.18 | 760,661 | -1.00(-5.79%) |
Apr 22, 2010 | 16.14 | 17.18 | 15.86 | 17.17 | 547,567 | +0.90(+5.51%) |
Apr 21, 2010 | 15.99 | 16.31 | 15.85 | 16.28 | 280,226 | +0.27(+1.66%) |
Apr 20, 2010 | 15.68 | 16.05 | 15.68 | 16.01 | 376,395 | +0.44(+2.85%) |
Apr 19, 2010 | 16.07 | 16.07 | 15.23 | 15.57 | 375,512 | -0.50(-3.13%) |
Apr 16, 2010 | 16.65 | 16.66 | 15.98 | 16.07 | 483,804 | -0.61(-3.66%) |
Apr 15, 2010 | 16.66 | 16.75 | 16.50 | 16.68 | 192,221 | -0.05(-0.29%) |
Apr 14, 2010 | 15.90 | 16.74 | 15.90 | 16.73 | 470,827 | +1.05(+6.73%) |
Apr 13, 2010 | 15.09 | 15.79 | 15.09 | 15.68 | 360,925 | +0.57(+3.78%) |
Apr 12, 2010 | 15.06 | 15.25 | 14.74 | 15.10 | 405,757 | +0.05(+0.33%) |
Apr 09, 2010 | 15.09 | 15.22 | 14.94 | 15.06 | 220,301 | -0.05(-0.33%) |
Apr 08, 2010 | 15.59 | 15.59 | 14.98 | 15.10 | 308,306 | -0.59(-3.77%) |
Apr 07, 2010 | 15.73 | 15.74 | 15.49 | 15.70 | 161,184 | -0.10(-0.62%) |
Apr 06, 2010 | 15.68 | 15.84 | 15.59 | 15.79 | 207,090 | -0.02(-0.12%) |
Apr 05, 2010 | 15.96 | 16.04 | 15.76 | 15.81 | 348,704 | -0.15(-0.93%) |
Apr 01, 2010 | 16.36 | 15.96 | 15.96 | 15.96 | 555,679 | -0.35(-2.17%) |
Mar 31, 2010 | 15.45 | 16.40 | 15.35 | 16.32 | 694,169 | +0.80(+5.14%) |
Mar 30, 2010 | 15.11 | 15.63 | 15.03 | 15.52 | 292,500 | +0.40(+2.67%) |
Mar 29, 2010 | 14.97 | 15.18 | 14.82 | 15.11 | 254,443 | +0.24(+1.59%) |
Mar 26, 2010 | 14.78 | 15.00 | 14.57 | 14.88 | 295,508 | +0.21(+1.41%) |
Mar 25, 2010 | 14.94 | 15.39 | 14.65 | 14.67 | 435,369 | -0.05(-0.33%) |
Mar 24, 2010 | 15.17 | 15.20 | 14.65 | 14.72 | 211,687 | -0.57(-3.74%) |
Mar 23, 2010 | 14.56 | 15.39 | 14.36 | 15.29 | 333,046 | +0.76(+5.22%) |
Mar 22, 2010 | 14.23 | 14.59 | 13.85 | 14.53 | 301,287 | +0.18(+1.24%) |
Mar 19, 2010 | 14.95 | 14.95 | 13.91 | 14.36 | 462,596 | -0.51(-3.45%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.64 | 14.87 | 295,749 | -0.29(-1.89%) |
Mar 17, 2010 | 15.38 | 15.69 | 15.14 | 15.15 | 202,862 | -0.18(-1.16%) |
Mar 16, 2010 | 15.69 | 15.72 | 15.22 | 15.33 | 345,879 | -0.23(-1.46%) |
Mar 15, 2010 | 15.62 | 16.11 | 15.47 | 15.56 | 820,160 | -0.56(-3.48%) |
Mar 12, 2010 | 14.97 | 16.26 | 14.83 | 16.12 | 1,291,869 | +1.24(+8.34%) |
Mar 11, 2010 | 14.45 | 14.88 | 14.45 | 14.88 | 354,208 | +0.32(+2.17%) |
Mar 10, 2010 | 14.39 | 14.80 | 14.22 | 14.56 | 429,258 | +0.22(+1.51%) |
Mar 09, 2010 | 14.31 | 14.35 | 14.16 | 14.35 | 272,778 | -0.08(-0.55%) |
Mar 08, 2010 | 14.55 | 14.61 | 14.36 | 14.42 | 197,821 | -0.06(-0.41%) |
Mar 05, 2010 | 14.29 | 14.58 | 14.02 | 14.48 | 348,740 | +0.21(+1.45%) |
Mar 04, 2010 | 14.68 | 14.76 | 14.25 | 14.28 | 454,414 | -0.34(-2.29%) |
Mar 03, 2010 | 14.87 | 15.02 | 14.51 | 14.61 | 297,870 | -0.22(-1.46%) |
Mar 02, 2010 | 14.73 | 15.09 | 14.69 | 14.83 | 339,392 | +0.20(+1.35%) |
Mar 01, 2010 | 14.42 | 14.89 | 14.42 | 14.63 | 480,808 | +0.33(+2.27%) |
Feb 26, 2010 | 14.63 | 14.64 | 14.14 | 14.31 | 212,404 | -0.33(-2.22%) |
Feb 25, 2010 | 14.66 | 14.75 | 14.21 | 14.63 | 415,239 | -0.30(-1.98%) |
Feb 24, 2010 | 14.89 | 15.24 | 14.81 | 14.93 | 284,280 | +0.14(+0.93%) |
Feb 23, 2010 | 15.26 | 15.36 | 14.57 | 14.79 | 317,556 | -0.45(-2.97%) |
Feb 22, 2010 | 15.29 | 15.45 | 15.20 | 15.24 | 469,599 | +0.05(+0.32%) |
Feb 19, 2010 | 15.27 | 15.33 | 15.07 | 15.19 | 464,511 | -0.08(-0.52%) |
Feb 18, 2010 | 15.18 | 15.31 | 14.93 | 15.27 | 403,599 | +0.00(+0.00%) |
Feb 17, 2010 | 15.52 | 15.52 | 15.05 | 15.27 | 409,435 | -0.15(-0.96%) |
Feb 16, 2010 | 15.66 | 15.75 | 14.81 | 15.42 | 1,453,793 | +1.38(+9.82%) |
Feb 12, 2010 | 13.45 | 14.04 | 14.04 | 14.04 | 387,098 | +0.40(+2.96%) |
Feb 11, 2010 | 13.32 | 13.77 | 13.14 | 13.64 | 271,603 | +0.31(+2.29%) |
Feb 10, 2010 | 13.23 | 13.39 | 13.13 | 13.33 | 244,614 | +0.08(+0.59%) |
Feb 09, 2010 | 13.30 | 13.57 | 12.99 | 13.25 | 318,195 | +0.16(+1.20%) |
Feb 08, 2010 | 13.20 | 13.38 | 13.02 | 13.09 | 172,251 | -0.13(-0.97%) |
Feb 05, 2010 | 13.16 | 13.30 | 12.86 | 13.22 | 311,010 | +0.06(+0.45%) |
Feb 04, 2010 | 13.56 | 13.68 | 12.86 | 13.16 | 408,786 | -0.41(-3.05%) |
Feb 03, 2010 | 13.64 | 14.00 | 13.30 | 13.58 | 338,283 | -0.17(-1.22%) |
Feb 02, 2010 | 13.10 | 13.84 | 13.02 | 13.74 | 507,910 | +0.47(+3.56%) |
Feb 01, 2010 | 12.97 | 13.28 | 12.77 | 13.27 | 352,758 | +0.34(+2.67%) |
Jan 29, 2010 | 13.38 | 13.65 | 12.79 | 12.93 | 585,044 | -0.41(-3.10%) |
Jan 28, 2010 | 14.06 | 14.07 | 13.12 | 13.34 | 718,726 | -0.73(-5.18%) |
Jan 27, 2010 | 14.21 | 14.67 | 13.85 | 14.07 | 315,089 | -0.19(-1.31%) |
Jan 26, 2010 | 14.39 | 14.71 | 14.15 | 14.26 | 303,669 | -0.27(-1.83%) |
Jan 25, 2010 | 14.55 | 14.61 | 14.18 | 14.52 | 379,045 | +0.04(+0.27%) |
Jan 22, 2010 | 14.77 | 15.07 | 13.89 | 14.48 | 908,846 | -0.91(-5.89%) |
Jan 21, 2010 | 15.39 | 15.71 | 14.98 | 15.39 | 450,707 | +0.00(+0.00%) |
Jan 20, 2010 | 15.52 | 15.52 | 15.23 | 15.39 | 323,695 | -0.25(-1.58%) |
Jan 19, 2010 | 15.46 | 15.77 | 15.38 | 15.64 | 558,337 | +0.17(+1.08%) |
Jan 15, 2010 | 16.11 | 15.47 | 15.47 | 15.47 | 467,582 | -0.56(-3.50%) |
Jan 14, 2010 | 15.81 | 16.10 | 15.72 | 16.03 | 502,442 | +0.14(+0.87%) |
Jan 13, 2010 | 15.94 | 16.04 | 15.76 | 15.89 | 623,874 | -0.03(-0.19%) |
Jan 12, 2010 | 15.86 | 16.08 | 15.70 | 15.92 | 473,274 | +0.03(+0.19%) |
Jan 11, 2010 | 16.16 | 16.34 | 15.79 | 15.89 | 637,154 | -0.22(-1.35%) |
Jan 08, 2010 | 16.01 | 16.30 | 15.87 | 16.11 | 535,494 | +0.12(+0.74%) |
Jan 07, 2010 | 16.42 | 16.48 | 15.77 | 15.99 | 713,385 | -0.42(-2.58%) |
Jan 06, 2010 | 15.50 | 16.57 | 15.50 | 16.41 | 690,038 | +0.89(+5.71%) |
Jan 05, 2010 | 15.38 | 15.59 | 15.20 | 15.53 | 379,971 | +0.19(+1.22%) |
Jan 04, 2010 | 15.07 | 15.57 | 14.99 | 15.34 | 611,644 | +0.48(+3.25%) |
Dec 31, 2009 | 14.60 | 14.86 | 14.86 | 14.86 | 358,679 | +0.26(+1.75%) |
Dec 30, 2009 | 14.38 | 14.78 | 14.31 | 14.60 | 247,067 | +0.20(+1.37%) |
Dec 29, 2009 | 14.26 | 14.44 | 14.24 | 14.40 | 163,920 | +0.16(+1.11%) |
Dec 28, 2009 | 14.55 | 14.55 | 14.05 | 14.25 | 301,309 | -0.28(-1.90%) |
Dec 24, 2009 | 14.73 | 14.74 | 14.39 | 14.52 | 125,996 | -0.14(-0.94%) |
Dec 23, 2009 | 14.53 | 14.81 | 14.35 | 14.66 | 614,788 | +0.26(+1.78%) |
Dec 22, 2009 | 14.00 | 14.79 | 13.93 | 14.40 | 1,169,766 | +0.56(+4.06%) |
Dec 21, 2009 | 13.29 | 14.05 | 13.24 | 13.84 | 871,874 | +0.61(+4.62%) |
Dec 18, 2009 | 12.41 | 13.24 | 12.32 | 13.23 | 1,110,465 | +0.96(+7.78%) |
Dec 17, 2009 | 12.11 | 12.42 | 12.05 | 12.28 | 955,168 | +0.14(+1.14%) |
Dec 16, 2009 | 12.05 | 12.33 | 12.03 | 12.14 | 339,765 | +0.25(+2.07%) |
Dec 15, 2009 | 12.06 | 12.12 | 11.82 | 11.89 | 697,582 | -0.23(-1.87%) |
Dec 14, 2009 | 12.16 | 12.52 | 12.03 | 12.12 | 576,006 | -0.33(-2.61%) |
Dec 11, 2009 | 12.27 | 12.46 | 12.03 | 12.44 | 333,976 | +0.23(+1.85%) |
Dec 10, 2009 | 12.38 | 12.49 | 12.08 | 12.22 | 292,070 | -0.13(-1.04%) |
Dec 09, 2009 | 12.45 | 12.45 | 12.17 | 12.35 | 355,454 | -0.12(-0.95%) |
Dec 08, 2009 | 12.41 | 12.47 | 12.12 | 12.46 | 651,105 | -0.10(-0.78%) |
Dec 07, 2009 | 12.12 | 12.60 | 12.07 | 12.56 | 537,899 | +0.40(+3.32%) |
Dec 04, 2009 | 11.88 | 12.24 | 11.78 | 12.16 | 365,961 | +0.36(+3.09%) |
Dec 03, 2009 | 11.37 | 11.87 | 11.20 | 11.79 | 430,505 | +0.41(+3.64%) |
Dec 02, 2009 | 10.98 | 11.60 | 10.95 | 11.38 | 234,845 | +0.39(+3.59%) |
Dec 01, 2009 | 10.85 | 11.08 | 10.64 | 10.99 | 387,372 | +0.22(+2.01%) |
Nov 30, 2009 | 11.05 | 11.07 | 10.56 | 10.77 | 262,076 | -0.34(-3.02%) |
Nov 27, 2009 | 11.05 | 11.34 | 11.02 | 11.10 | 76,355 | -0.33(-2.84%) |
Nov 25, 2009 | 11.58 | 11.62 | 11.34 | 11.43 | 73,232 | -0.12(-1.02%) |
Nov 24, 2009 | 11.60 | 11.76 | 11.33 | 11.55 | 90,874 | -0.05(-0.42%) |
Nov 23, 2009 | 11.51 | 11.83 | 11.49 | 11.60 | 207,633 | +0.30(+2.61%) |
Nov 20, 2009 | 11.48 | 11.69 | 11.22 | 11.30 | 178,993 | -0.30(-2.55%) |
Nov 19, 2009 | 12.02 | 12.02 | 11.31 | 11.60 | 181,751 | -0.57(-4.70%) |
Nov 18, 2009 | 12.27 | 12.34 | 11.89 | 12.17 | 139,314 | -0.13(-1.04%) |
Nov 17, 2009 | 12.29 | 12.54 | 12.21 | 12.30 | 114,910 | -0.12(-0.95%) |
Nov 16, 2009 | 11.95 | 12.51 | 11.92 | 12.41 | 178,764 | +0.54(+4.56%) |
Nov 13, 2009 | 11.63 | 11.91 | 11.49 | 11.87 | 104,307 | +0.15(+1.26%) |
Nov 12, 2009 | 12.18 | 12.35 | 11.67 | 11.72 | 140,711 | -0.44(-3.64%) |
Nov 11, 2009 | 12.11 | 12.38 | 11.93 | 12.17 | 178,032 | +0.22(+1.81%) |
Nov 10, 2009 | 11.63 | 12.18 | 11.59 | 11.95 | 422,733 | +0.29(+2.45%) |
Nov 09, 2009 | 11.44 | 11.68 | 11.39 | 11.67 | 609,844 | +0.33(+2.96%) |
Nov 06, 2009 | 11.13 | 11.44 | 11.10 | 11.33 | 440,312 | +0.02(+0.17%) |
Nov 05, 2009 | 11.12 | 11.49 | 11.06 | 11.31 | 289,322 | +0.38(+3.52%) |
Nov 04, 2009 | 11.28 | 11.34 | 10.87 | 10.93 | 311,340 | -0.26(-2.29%) |
Nov 03, 2009 | 11.74 | 11.97 | 11.10 | 11.18 | 756,833 | -0.63(-5.34%) |
Nov 02, 2009 | 12.11 | 12.22 | 11.71 | 11.81 | 193,795 | -0.22(-1.80%) |
Oct 30, 2009 | 12.13 | 12.29 | 11.97 | 12.03 | 354,917 | -0.20(-1.61%) |
Oct 29, 2009 | 12.24 | 12.54 | 12.07 | 12.23 | 275,521 | +0.24(+1.97%) |
Oct 28, 2009 | 12.58 | 12.64 | 11.63 | 11.99 | 594,238 | -0.59(-4.70%) |
Oct 27, 2009 | 12.79 | 12.97 | 12.34 | 12.58 | 354,877 | -0.16(-1.24%) |
Oct 26, 2009 | 13.07 | 13.41 | 12.54 | 12.74 | 349,757 | -0.30(-2.27%) |
Oct 23, 2009 | 13.33 | 13.65 | 12.98 | 13.04 | 338,730 | -0.42(-3.15%) |
Oct 22, 2009 | 13.35 | 13.63 | 13.05 | 13.46 | 258,276 | +0.06(+0.44%) |
Oct 21, 2009 | 13.35 | 13.94 | 13.16 | 13.40 | 519,173 | -0.03(-0.22%) |
Oct 20, 2009 | 13.32 | 13.79 | 13.23 | 13.43 | 258,878 | -0.32(-2.29%) |
Oct 19, 2009 | 13.73 | 13.84 | 13.39 | 13.74 | 321,813 | +0.02(+0.14%) |
Oct 16, 2009 | 13.91 | 14.11 | 13.46 | 13.72 | 271,595 | -0.28(-1.97%) |
Oct 15, 2009 | 14.21 | 14.21 | 13.71 | 14.00 | 277,675 | -0.29(-2.00%) |
Oct 14, 2009 | 14.12 | 14.32 | 13.84 | 14.29 | 547,576 | +0.46(+3.35%) |
Oct 13, 2009 | 13.83 | 14.12 | 13.57 | 13.82 | 189,506 | +0.01(+0.07%) |
Oct 12, 2009 | 13.98 | 14.08 | 13.70 | 13.81 | 169,569 | -0.15(-1.06%) |
Oct 09, 2009 | 13.79 | 13.97 | 13.66 | 13.96 | 317,990 | +0.17(+1.21%) |
Oct 08, 2009 | 13.81 | 13.97 | 13.68 | 13.79 | 193,489 | +0.03(+0.21%) |
Oct 07, 2009 | 13.69 | 13.82 | 13.60 | 13.76 | 303,758 | +0.06(+0.43%) |
Oct 06, 2009 | 13.34 | 13.79 | 13.32 | 13.71 | 376,515 | +0.47(+3.57%) |
Oct 05, 2009 | 12.97 | 13.25 | 12.73 | 13.23 | 697,373 | +0.28(+2.13%) |
Oct 02, 2009 | 13.53 | 13.68 | 12.94 | 12.96 | 360,353 | -0.68(-4.99%) |
Oct 01, 2009 | 13.91 | 14.33 | 13.56 | 13.64 | 386,052 | -0.39(-2.81%) |
Sep 30, 2009 | 14.05 | 14.12 | 13.73 | 14.03 | 388,332 | +0.03(+0.21%) |
Sep 29, 2009 | 14.19 | 14.37 | 13.99 | 14.00 | 504,162 | -0.23(-1.59%) |
Sep 28, 2009 | 13.96 | 14.23 | 13.84 | 14.23 | 501,069 | +0.39(+2.85%) |
Sep 25, 2009 | 13.76 | 13.94 | 13.62 | 13.83 | 465,580 | -0.03(-0.21%) |
Sep 24, 2009 | 14.02 | 14.11 | 13.70 | 13.86 | 562,387 | -0.08(-0.57%) |
Sep 23, 2009 | 13.93 | 14.08 | 13.84 | 13.94 | 254,487 | +0.08(+0.57%) |
Sep 22, 2009 | 13.40 | 14.04 | 13.40 | 13.86 | 431,701 | +0.47(+3.53%) |
Sep 21, 2009 | 12.82 | 13.42 | 12.82 | 13.39 | 505,458 | +0.36(+2.80%) |
Sep 18, 2009 | 12.45 | 13.08 | 12.45 | 13.03 | 334,089 | +0.55(+4.42%) |
Sep 17, 2009 | 12.61 | 12.67 | 12.02 | 12.47 | 227,391 | -0.13(-1.02%) |
Sep 16, 2009 | 12.41 | 12.81 | 12.38 | 12.60 | 177,840 | +0.21(+1.67%) |
Sep 15, 2009 | 12.07 | 12.52 | 11.98 | 12.39 | 191,690 | +0.30(+2.44%) |
Sep 14, 2009 | 11.57 | 12.14 | 11.53 | 12.10 | 291,569 | +0.39(+3.37%) |
Sep 11, 2009 | 11.87 | 12.08 | 11.51 | 11.71 | 230,603 | -0.19(-1.57%) |
Sep 10, 2009 | 11.67 | 11.90 | 11.45 | 11.89 | 114,092 | +0.18(+1.51%) |
Sep 09, 2009 | 11.28 | 11.82 | 11.27 | 11.71 | 126,301 | +0.39(+3.48%) |
Sep 08, 2009 | 11.41 | 11.58 | 11.12 | 11.32 | 268,393 | -0.02(-0.17%) |
Sep 04, 2009 | 10.34 | 11.37 | 10.34 | 11.34 | 323,129 | +1.01(+9.72%) |
Sep 03, 2009 | 10.25 | 10.36 | 10.15 | 10.34 | 100,998 | +0.10(+0.96%) |
Sep 02, 2009 | 10.26 | 10.34 | 10.00 | 10.24 | 180,866 | -0.09(-0.86%) |
Sep 01, 2009 | 10.23 | 10.66 | 10.10 | 10.33 | 176,653 | +0.02(+0.19%) |
Aug 31, 2009 | 10.62 | 10.62 | 10.07 | 10.31 | 327,551 | -0.46(-4.30%) |
Aug 28, 2009 | 10.85 | 11.00 | 10.52 | 10.77 | 143,615 | +0.01(+0.09%) |
Aug 27, 2009 | 10.97 | 10.97 | 10.45 | 10.76 | 47,290 | -0.16(-1.44%) |
Aug 26, 2009 | 10.87 | 11.12 | 10.83 | 10.92 | 105,795 | +0.00(+0.00%) |
Aug 25, 2009 | 10.71 | 11.04 | 10.70 | 10.92 | 160,071 | +0.19(+1.74%) |
Aug 24, 2009 | 10.45 | 10.78 | 10.37 | 10.73 | 287,826 | +0.33(+3.12%) |
Aug 21, 2009 | 10.56 | 10.83 | 10.19 | 10.40 | 332,668 | +0.01(+0.10%) |
Aug 20, 2009 | 10.49 | 10.75 | 10.18 | 10.39 | 245,954 | -0.16(-1.49%) |
Aug 19, 2009 | 10.05 | 10.55 | 9.991 | 10.55 | 189,076 | +0.35(+3.48%) |
Aug 18, 2009 | 9.981 | 10.25 | 9.853 | 10.20 | 301,262 | +0.26(+2.58%) |
Aug 17, 2009 | 10.09 | 10.31 | 9.705 | 9.941 | 325,778 | -0.38(-3.72%) |
Aug 14, 2009 | 10.50 | 10.73 | 10.16 | 10.33 | 212,107 | -0.23(-2.15%) |
Aug 13, 2009 | 10.63 | 10.72 | 10.15 | 10.55 | 154,345 | +0.02(+0.19%) |
Aug 12, 2009 | 10.31 | 10.83 | 10.29 | 10.53 | 343,030 | +0.27(+2.59%) |
Aug 11, 2009 | 10.40 | 10.68 | 10.16 | 10.27 | 271,257 | -0.26(-2.43%) |
Aug 10, 2009 | 10.65 | 10.74 | 10.25 | 10.52 | 350,344 | -0.19(-1.75%) |
Aug 07, 2009 | 10.93 | 11.09 | 10.60 | 10.71 | 232,694 | -0.01(-0.09%) |
Aug 06, 2009 | 11.22 | 11.27 | 10.62 | 10.72 | 254,219 | -0.41(-3.72%) |
Aug 05, 2009 | 11.54 | 11.80 | 11.04 | 11.13 | 257,982 | -0.43(-3.75%) |
Aug 04, 2009 | 11.57 | 11.68 | 11.38 | 11.57 | 219,026 | -0.06(-0.51%) |
Aug 03, 2009 | 11.93 | 11.93 | 11.38 | 11.63 | 412,611 | -0.23(-1.91%) |
Jul 31, 2009 | 11.79 | 12.18 | 11.67 | 11.85 | 453,822 | +0.04(+0.33%) |
Jul 30, 2009 | 11.91 | 12.45 | 11.49 | 11.81 | 574,609 | +0.03(+0.25%) |
Jul 29, 2009 | 11.85 | 11.95 | 11.67 | 11.78 | 238,058 | -0.15(-1.24%) |
Jul 28, 2009 | 11.44 | 11.95 | 11.17 | 11.93 | 442,789 | +0.49(+4.31%) |
Jul 27, 2009 | 11.23 | 11.48 | 10.97 | 11.44 | 638,046 | +0.17(+1.49%) |
Jul 24, 2009 | 11.60 | 11.60 | 10.56 | 11.27 | 461,192 | -0.40(-3.46%) |
Jul 23, 2009 | 11.57 | 11.82 | 11.44 | 11.68 | 350,032 | +0.06(+0.51%) |
Jul 22, 2009 | 11.04 | 11.76 | 10.92 | 11.62 | 573,224 | +0.57(+5.17%) |
Jul 21, 2009 | 11.11 | 11.30 | 10.62 | 11.04 | 204,537 | -0.03(-0.27%) |
Jul 20, 2009 | 11.26 | 11.29 | 10.95 | 11.07 | 283,719 | -0.15(-1.32%) |
Jul 17, 2009 | 11.37 | 11.37 | 10.97 | 11.22 | 283,618 | -0.12(-1.04%) |
Jul 16, 2009 | 11.05 | 11.43 | 10.99 | 11.34 | 159,362 | +0.25(+2.22%) |
Jul 15, 2009 | 10.83 | 11.14 | 10.80 | 11.09 | 507,568 | +0.40(+3.78%) |
Jul 14, 2009 | 10.16 | 10.71 | 10.16 | 10.69 | 372,058 | +0.50(+4.93%) |
Jul 13, 2009 | 9.873 | 10.24 | 9.675 | 10.19 | 388,647 | +0.09(+0.88%) |
Jul 10, 2009 | 9.951 | 10.14 | 9.843 | 10.10 | 249,918 | +0.11(+1.08%) |
Jul 09, 2009 | 9.932 | 10.14 | 9.685 | 9.991 | 576,721 | +0.10(+1.00%) |
Jul 08, 2009 | 9.922 | 9.971 | 9.666 | 9.892 | 398,616 | -0.01(-0.10%) |
Jul 07, 2009 | 9.360 | 10.04 | 9.360 | 9.902 | 416,196 | +0.59(+6.35%) |
Jul 06, 2009 | 9.153 | 9.636 | 9.153 | 9.311 | 275,256 | +0.11(+1.18%) |
Jul 02, 2009 | 9.419 | 9.577 | 9.015 | 9.203 | 255,784 | -0.37(-3.91%) |