Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.20 | 15.20 | 15.00 | 15.15 | 5,346 | -0.12(-0.79%) |
Jun 29, 2010 | 15.42 | 15.49 | 15.22 | 15.27 | 5,769 | -0.76(-4.74%) |
Jun 25, 2010 | 15.80 | 16.03 | 15.79 | 16.03 | 2,131 | +0.24(+1.52%) |
Jun 24, 2010 | 15.84 | 15.84 | 15.79 | 15.79 | 1,065 | -0.16(-1.00%) |
Jun 23, 2010 | 16.00 | 16.00 | 15.95 | 15.95 | 1,852 | -0.05(-0.31%) |
Jun 22, 2010 | 15.97 | 16.39 | 15.80 | 16.00 | 14,150 | +0.15(+0.95%) |
Jun 21, 2010 | 15.76 | 16.00 | 15.76 | 15.85 | 8,400 | -0.05(-0.31%) |
Jun 18, 2010 | 15.47 | 15.94 | 15.47 | 15.90 | 8,970 | +0.36(+2.32%) |
Jun 17, 2010 | 15.60 | 15.60 | 15.45 | 15.54 | 1,968 | -0.06(-0.38%) |
Jun 16, 2010 | 15.37 | 15.60 | 15.37 | 15.60 | 7,827 | +0.00(+0.00%) |
Jun 15, 2010 | 15.15 | 15.63 | 15.15 | 15.60 | 15,271 | +0.40(+2.63%) |
Jun 14, 2010 | 15.11 | 15.35 | 15.05 | 15.20 | 13,270 | +0.14(+0.93%) |
Jun 11, 2010 | 15.04 | 15.16 | 14.81 | 15.06 | 4,152 | +0.01(+0.07%) |
Jun 10, 2010 | 14.95 | 15.05 | 14.86 | 15.05 | 2,892 | +0.10(+0.67%) |
Jun 09, 2010 | 15.02 | 15.15 | 14.84 | 14.95 | 5,665 | -0.18(-1.19%) |
Jun 08, 2010 | 15.02 | 15.15 | 15.00 | 15.13 | 2,129 | -0.05(-0.33%) |
Jun 07, 2010 | 15.06 | 15.18 | 15.06 | 15.18 | 2,089 | -0.16(-1.04%) |
Jun 04, 2010 | 15.40 | 15.48 | 15.25 | 15.34 | 7,642 | -0.28(-1.79%) |
Jun 03, 2010 | 15.75 | 15.75 | 15.51 | 15.62 | 3,095 | -0.30(-1.88%) |
Jun 02, 2010 | 15.65 | 15.92 | 15.65 | 15.92 | 767 | +0.41(+2.64%) |
Jun 01, 2010 | 15.73 | 15.73 | 15.51 | 15.51 | 2,421 | -0.23(-1.46%) |
May 31, 2010 | 15.58 | 15.80 | 15.58 | 15.74 | 3,876 | -0.01(-0.06%) |
May 28, 2010 | 15.60 | 15.98 | 15.50 | 15.75 | 7,000 | +0.10(+0.64%) |
May 27, 2010 | 15.55 | 15.65 | 15.55 | 15.65 | 1,800 | +0.49(+3.23%) |
May 26, 2010 | 15.78 | 15.78 | 15.16 | 15.16 | 22,040 | +0.20(+1.34%) |
May 25, 2010 | 14.75 | 14.96 | 14.75 | 14.96 | 3,100 | -0.25(-1.64%) |
May 21, 2010 | 15.09 | 15.30 | 14.75 | 15.21 | 14,947 | +0.21(+1.40%) |
May 20, 2010 | 15.50 | 15.12 | 14.99 | 15.00 | 15,534 | -0.68(-4.34%) |
May 19, 2010 | 15.99 | 15.99 | 15.54 | 15.68 | 6,625 | -0.49(-3.03%) |
May 18, 2010 | 16.26 | 16.30 | 15.80 | 16.17 | 16,950 | -0.08(-0.49%) |
May 17, 2010 | 16.67 | 16.67 | 16.00 | 16.25 | 8,300 | -0.25(-1.52%) |
May 14, 2010 | 16.80 | 16.80 | 16.44 | 16.50 | 3,595 | -0.29(-1.73%) |
May 13, 2010 | 16.70 | 16.90 | 16.70 | 16.79 | 3,200 | -0.17(-1.00%) |
May 12, 2010 | 16.73 | 16.96 | 16.50 | 16.96 | 10,443 | +0.25(+1.50%) |
May 11, 2010 | 16.17 | 16.71 | 16.50 | 16.71 | 9,141 | +0.36(+2.20%) |
May 10, 2010 | 16.68 | 16.80 | 16.31 | 16.35 | 19,863 | +0.25(+1.55%) |
May 07, 2010 | 16.26 | 16.38 | 15.85 | 16.10 | 13,503 | -0.54(-3.25%) |
May 06, 2010 | 17.11 | 17.11 | 16.20 | 16.64 | 14,631 | -0.54(-3.14%) |
May 05, 2010 | 17.21 | 17.24 | 16.95 | 17.18 | 12,464 | -0.22(-1.26%) |
May 04, 2010 | 17.96 | 17.96 | 17.40 | 17.40 | 12,087 | -0.60(-3.33%) |
May 03, 2010 | 18.05 | 18.10 | 17.82 | 18.00 | 3,600 | -0.03(-0.17%) |
Apr 30, 2010 | 18.06 | 18.07 | 18.03 | 18.03 | 2,431 | -0.02(-0.11%) |
Apr 29, 2010 | 17.99 | 18.11 | 17.94 | 18.05 | 9,145 | +0.00(+0.00%) |
Apr 28, 2010 | 18.05 | 18.10 | 18.00 | 18.05 | 22,567 | -0.03(-0.17%) |
Apr 27, 2010 | 18.25 | 18.25 | 18.00 | 18.08 | 8,065 | -0.12(-0.66%) |
Apr 26, 2010 | 18.03 | 18.25 | 18.02 | 18.20 | 16,926 | +0.00(+0.00%) |
Apr 23, 2010 | 17.80 | 18.25 | 17.79 | 18.20 | 16,045 | +0.56(+3.17%) |
Apr 22, 2010 | 17.32 | 17.64 | 17.24 | 17.64 | 5,210 | +0.31(+1.79%) |
Apr 21, 2010 | 17.10 | 17.33 | 17.10 | 17.33 | 10,116 | +0.14(+0.81%) |
Apr 20, 2010 | 16.86 | 17.19 | 16.86 | 17.19 | 10,140 | +0.32(+1.90%) |
Apr 19, 2010 | 16.88 | 17.12 | 16.81 | 16.87 | 6,420 | -0.03(-0.18%) |
Apr 16, 2010 | 17.03 | 17.03 | 16.90 | 16.90 | 5,852 | -0.10(-0.59%) |
Apr 15, 2010 | 17.00 | 17.12 | 17.00 | 17.00 | 9,364 | -0.24(-1.39%) |
Apr 14, 2010 | 16.87 | 17.24 | 16.87 | 17.24 | 3,305 | +0.15(+0.88%) |
Apr 13, 2010 | 16.94 | 17.09 | 16.78 | 17.09 | 3,700 | +0.14(+0.83%) |
Apr 12, 2010 | 17.05 | 17.21 | 16.95 | 16.95 | 3,461 | -0.06(-0.35%) |
Apr 09, 2010 | 16.96 | 17.24 | 16.85 | 17.01 | 9,281 | +0.25(+1.49%) |
Apr 08, 2010 | 16.76 | 16.91 | 16.75 | 16.76 | 4,545 | +0.01(+0.06%) |
Apr 07, 2010 | 16.90 | 16.99 | 16.70 | 16.75 | 12,987 | -0.23(-1.35%) |
Apr 06, 2010 | 16.85 | 16.98 | 16.72 | 16.98 | 8,624 | +0.25(+1.49%) |
Apr 05, 2010 | 16.51 | 16.74 | 16.43 | 16.73 | 2,261 | +0.14(+0.84%) |
Apr 01, 2010 | 16.59 | 16.59 | 16.59 | 0 | +0.34(+2.09%) | |
Mar 31, 2010 | 16.08 | 16.30 | 16.08 | 16.25 | 12,180 | +0.02(+0.12%) |
Mar 30, 2010 | 16.08 | 16.25 | 15.96 | 16.23 | 18,810 | +0.18(+1.12%) |
Mar 29, 2010 | 16.05 | 16.23 | 16.02 | 16.05 | 3,487 | -0.05(-0.31%) |
Mar 26, 2010 | 16.22 | 16.23 | 16.02 | 16.10 | 4,855 | -0.13(-0.80%) |
Mar 25, 2010 | 15.95 | 16.23 | 15.95 | 16.23 | 13,486 | +0.33(+2.08%) |
Mar 24, 2010 | 15.94 | 15.94 | 15.78 | 15.90 | 8,184 | -0.05(-0.31%) |
Mar 23, 2010 | 15.84 | 15.97 | 15.80 | 15.95 | 13,574 | -0.03(-0.19%) |
Mar 22, 2010 | 15.81 | 15.98 | 15.76 | 15.98 | 9,665 | +0.18(+1.14%) |
Mar 19, 2010 | 15.85 | 15.90 | 15.80 | 15.80 | 6,639 | -0.14(-0.88%) |
Mar 18, 2010 | 15.78 | 15.94 | 15.73 | 15.94 | 7,842 | +0.16(+1.01%) |
Mar 17, 2010 | 15.90 | 16.00 | 15.76 | 15.78 | 19,360 | +0.02(+0.13%) |
Mar 16, 2010 | 15.77 | 15.90 | 15.76 | 15.76 | 5,180 | -0.14(-0.88%) |
Mar 15, 2010 | 15.73 | 15.90 | 15.85 | 15.90 | 9,867 | +0.05(+0.32%) |
Mar 12, 2010 | 15.75 | 15.85 | 15.62 | 15.85 | 14,921 | -0.01(-0.06%) |
Mar 11, 2010 | 15.86 | 15.90 | 15.63 | 15.86 | 8,430 | -0.04(-0.25%) |
Mar 10, 2010 | 15.88 | 15.95 | 15.81 | 15.90 | 7,476 | +0.06(+0.38%) |
Mar 09, 2010 | 15.82 | 15.84 | 15.66 | 15.84 | 12,263 | +0.00(+0.00%) |
Mar 08, 2010 | 15.93 | 16.01 | 15.84 | 15.84 | 6,069 | -0.15(-0.94%) |
Mar 05, 2010 | 15.89 | 16.00 | 15.73 | 15.99 | 13,865 | +0.14(+0.88%) |
Mar 04, 2010 | 15.75 | 15.88 | 15.66 | 15.85 | 6,872 | +0.11(+0.70%) |
Mar 03, 2010 | 15.87 | 15.94 | 15.74 | 15.74 | 6,021 | -0.20(-1.25%) |
Mar 02, 2010 | 15.75 | 15.94 | 15.63 | 15.94 | 9,962 | +0.34(+2.18%) |
Mar 01, 2010 | 15.40 | 15.60 | 15.40 | 15.60 | 5,714 | +0.05(+0.32%) |
Feb 26, 2010 | 15.66 | 15.73 | 15.31 | 15.55 | 10,751 | -0.01(-0.06%) |
Feb 25, 2010 | 15.38 | 15.56 | 15.38 | 15.56 | 3,648 | +0.12(+0.78%) |
Feb 24, 2010 | 15.55 | 15.77 | 15.32 | 15.44 | 5,361 | -0.11(-0.71%) |
Feb 23, 2010 | 15.72 | 15.72 | 15.35 | 15.55 | 8,224 | +0.01(+0.06%) |
Feb 22, 2010 | 15.52 | 15.79 | 15.52 | 15.54 | 8,053 | +0.03(+0.19%) |
Feb 19, 2010 | 15.10 | 15.52 | 15.10 | 15.51 | 10,228 | +0.31(+2.04%) |
Feb 18, 2010 | 15.07 | 15.32 | 15.06 | 15.20 | 5,975 | -0.05(-0.33%) |
Feb 17, 2010 | 15.24 | 15.30 | 15.03 | 15.25 | 5,039 | +0.00(+0.00%) |
Feb 16, 2010 | 15.00 | 15.25 | 15.00 | 15.25 | 12,421 | +0.19(+1.26%) |
Feb 12, 2010 | 15.06 | 15.06 | 15.06 | 0 | -0.14(-0.92%) | |
Feb 11, 2010 | 15.19 | 15.33 | 15.17 | 15.20 | 3,921 | -0.06(-0.39%) |
Feb 10, 2010 | 15.13 | 15.28 | 15.03 | 15.26 | 6,148 | +0.15(+0.99%) |
Feb 09, 2010 | 15.37 | 15.72 | 15.05 | 15.11 | 7,330 | -0.14(-0.92%) |
Feb 08, 2010 | 15.10 | 15.25 | 15.10 | 15.25 | 3,214 | +0.15(+0.99%) |
Feb 05, 2010 | 15.37 | 15.37 | 15.00 | 15.10 | 18,204 | +0.09(+0.60%) |
Feb 04, 2010 | 15.64 | 15.64 | 15.01 | 15.01 | 12,150 | -0.56(-3.60%) |
Feb 03, 2010 | 15.55 | 15.59 | 15.45 | 15.57 | 14,356 | -0.16(-1.02%) |
Feb 02, 2010 | 15.82 | 15.82 | 15.57 | 15.73 | 1,748 | -0.02(-0.13%) |
Feb 01, 2010 | 15.54 | 15.75 | 15.54 | 15.75 | 3,410 | +0.32(+2.07%) |
Jan 29, 2010 | 15.50 | 15.54 | 15.43 | 15.43 | 5,290 | -0.01(-0.06%) |
Jan 28, 2010 | 15.46 | 15.58 | 15.44 | 15.44 | 2,930 | -0.04(-0.26%) |
Jan 27, 2010 | 15.79 | 15.79 | 15.45 | 15.48 | 8,557 | -0.32(-2.03%) |
Jan 26, 2010 | 15.52 | 15.95 | 15.41 | 15.80 | 7,764 | +0.20(+1.28%) |
Jan 25, 2010 | 15.70 | 15.85 | 15.60 | 15.60 | 3,864 | +0.00(+0.00%) |
Jan 22, 2010 | 15.63 | 15.81 | 15.50 | 15.60 | 19,572 | -0.31(-1.95%) |
Jan 21, 2010 | 15.67 | 15.96 | 15.65 | 15.91 | 18,636 | +0.13(+0.82%) |
Jan 20, 2010 | 16.18 | 16.19 | 15.35 | 15.78 | 45,680 | -0.41(-2.53%) |
Jan 19, 2010 | 16.03 | 16.19 | 15.84 | 16.19 | 10,295 | +0.38(+2.40%) |
Jan 18, 2010 | 16.00 | 16.00 | 15.81 | 15.81 | 950 | +0.07(+0.44%) |
Jan 15, 2010 | 16.01 | 16.09 | 15.74 | 15.74 | 14,006 | -0.47(-2.90%) |
Jan 14, 2010 | 16.21 | 16.21 | 16.01 | 16.21 | 2,148 | +0.00(+0.00%) |
Jan 13, 2010 | 16.01 | 16.24 | 16.01 | 16.21 | 2,026 | +0.19(+1.19%) |
Jan 12, 2010 | 16.24 | 16.37 | 16.01 | 16.02 | 5,562 | -0.23(-1.42%) |
Jan 11, 2010 | 16.10 | 16.25 | 16.04 | 16.25 | 8,395 | +0.32(+2.01%) |
Jan 08, 2010 | 15.89 | 16.20 | 15.89 | 15.93 | 4,238 | -0.17(-1.06%) |
Jan 07, 2010 | 15.90 | 16.10 | 15.85 | 16.10 | 12,816 | +0.33(+2.09%) |
Jan 06, 2010 | 15.95 | 15.95 | 15.77 | 15.77 | 2,442 | -0.06(-0.38%) |
Jan 05, 2010 | 15.81 | 15.97 | 15.81 | 15.83 | 4,003 | +0.02(+0.13%) |
Jan 04, 2010 | 15.86 | 15.86 | 15.80 | 15.81 | 4,117 | -0.02(-0.13%) |
Dec 31, 2009 | 15.83 | 15.83 | 15.83 | 0 | +0.33(+2.13%) | |
Dec 30, 2009 | 15.25 | 16.16 | 15.25 | 15.50 | 21,103 | +0.14(+0.91%) |
Dec 29, 2009 | 15.20 | 15.38 | 15.20 | 15.36 | 10,314 | +0.16(+1.05%) |
Dec 24, 2009 | 15.16 | 15.20 | 15.16 | 15.20 | 1,600 | -0.17(-1.11%) |
Dec 23, 2009 | 15.18 | 15.37 | 15.03 | 15.37 | 4,071 | +0.18(+1.18%) |
Dec 22, 2009 | 15.15 | 15.20 | 15.01 | 15.19 | 6,584 | -0.15(-0.98%) |
Dec 21, 2009 | 15.33 | 15.34 | 15.16 | 15.34 | 5,729 | +0.22(+1.46%) |
Dec 18, 2009 | 15.08 | 15.23 | 15.08 | 15.12 | 2,365 | +0.10(+0.67%) |
Dec 17, 2009 | 15.06 | 15.12 | 15.02 | 15.02 | 4,136 | -0.11(-0.73%) |
Dec 16, 2009 | 15.02 | 15.20 | 15.02 | 15.13 | 13,046 | -0.03(-0.20%) |
Dec 15, 2009 | 14.88 | 15.19 | 14.88 | 15.16 | 13,474 | +0.25(+1.68%) |
Dec 14, 2009 | 14.95 | 15.02 | 14.91 | 14.91 | 9,922 | +0.05(+0.34%) |
Dec 11, 2009 | 14.86 | 14.95 | 14.86 | 14.86 | 3,422 | -0.06(-0.40%) |
Dec 10, 2009 | 14.56 | 14.93 | 14.56 | 14.92 | 4,861 | +0.16(+1.08%) |
Dec 09, 2009 | 14.63 | 14.76 | 14.50 | 14.76 | 16,886 | +0.09(+0.61%) |
Dec 08, 2009 | 14.78 | 14.81 | 14.52 | 14.67 | 25,138 | -0.33(-2.20%) |
Dec 07, 2009 | 14.80 | 15.00 | 14.79 | 15.00 | 7,137 | +0.05(+0.33%) |
Dec 04, 2009 | 15.11 | 15.17 | 14.95 | 14.95 | 5,869 | -0.15(-0.99%) |
Dec 03, 2009 | 15.16 | 15.18 | 15.10 | 15.10 | 12,551 | +0.02(+0.13%) |
Dec 02, 2009 | 15.00 | 15.14 | 14.81 | 15.08 | 8,361 | -0.07(-0.46%) |
Dec 01, 2009 | 14.80 | 15.15 | 14.80 | 15.15 | 15,633 | +0.30(+2.02%) |
Nov 30, 2009 | 14.90 | 14.91 | 14.68 | 14.85 | 6,579 | +0.00(+0.00%) |
Nov 27, 2009 | 14.51 | 14.85 | 14.51 | 14.85 | 3,878 | +0.00(+0.00%) |
Nov 26, 2009 | 14.99 | 15.00 | 14.85 | 14.85 | 3,425 | -0.34(-2.24%) |
Nov 25, 2009 | 15.14 | 15.20 | 15.09 | 15.19 | 4,227 | +0.04(+0.26%) |
Nov 24, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 9,478 | +0.00(+0.00%) |
Nov 23, 2009 | 15.13 | 15.20 | 15.13 | 15.15 | 4,075 | +0.20(+1.34%) |
Nov 20, 2009 | 14.99 | 14.99 | 14.82 | 14.95 | 5,068 | +0.09(+0.61%) |
Nov 19, 2009 | 15.05 | 15.10 | 14.78 | 14.86 | 2,450 | -0.28(-1.85%) |
Nov 18, 2009 | 15.01 | 15.21 | 15.01 | 15.14 | 11,529 | +0.06(+0.40%) |
Nov 17, 2009 | 15.00 | 15.15 | 14.86 | 15.08 | 3,634 | -0.02(-0.13%) |
Nov 16, 2009 | 14.85 | 15.10 | 14.81 | 15.10 | 19,501 | +0.40(+2.72%) |
Nov 13, 2009 | 14.71 | 14.80 | 14.70 | 14.70 | 7,313 | -0.05(-0.34%) |
Nov 12, 2009 | 14.70 | 14.88 | 14.65 | 14.75 | 10,624 | -0.18(-1.21%) |
Nov 11, 2009 | 14.80 | 14.93 | 14.73 | 14.93 | 11,820 | +0.13(+0.88%) |
Nov 10, 2009 | 14.76 | 14.89 | 14.75 | 14.80 | 3,181 | -0.16(-1.07%) |
Nov 09, 2009 | 14.63 | 14.96 | 14.60 | 14.96 | 18,735 | +0.65(+4.54%) |
Nov 06, 2009 | 14.41 | 14.58 | 14.31 | 14.31 | 6,194 | -0.09(-0.62%) |
Nov 05, 2009 | 14.45 | 14.49 | 14.26 | 14.40 | 5,951 | +0.03(+0.21%) |
Nov 04, 2009 | 14.45 | 14.52 | 14.37 | 14.37 | 12,294 | +0.02(+0.14%) |
Nov 03, 2009 | 14.25 | 14.35 | 14.06 | 14.35 | 4,850 | -0.11(-0.76%) |
Nov 02, 2009 | 14.21 | 14.46 | 14.19 | 14.46 | 3,645 | +0.26(+1.83%) |
Oct 30, 2009 | 14.83 | 14.84 | 14.11 | 14.20 | 10,590 | -0.50(-3.40%) |
Oct 29, 2009 | 14.73 | 14.86 | 14.62 | 14.70 | 5,535 | +0.12(+0.82%) |
Oct 28, 2009 | 15.05 | 15.05 | 14.58 | 14.58 | 3,660 | -0.47(-3.12%) |
Oct 27, 2009 | 15.44 | 15.45 | 15.05 | 15.05 | 6,727 | -0.50(-3.22%) |
Oct 26, 2009 | 15.66 | 15.67 | 15.55 | 15.55 | 5,801 | -0.15(-0.96%) |
Oct 23, 2009 | 15.55 | 15.84 | 15.60 | 15.70 | 18,260 | +0.13(+0.83%) |
Oct 22, 2009 | 15.50 | 15.75 | 15.50 | 15.57 | 2,624 | +0.00(+0.00%) |
Oct 21, 2009 | 15.21 | 15.85 | 15.21 | 15.57 | 12,328 | +0.20(+1.30%) |
Oct 20, 2009 | 15.32 | 15.37 | 15.37 | 15.37 | 2,350 | +0.01(+0.07%) |
Oct 19, 2009 | 15.11 | 15.58 | 15.11 | 15.36 | 6,686 | +0.26(+1.72%) |
Oct 16, 2009 | 15.60 | 15.60 | 14.93 | 15.10 | 10,740 | -0.40(-2.58%) |
Oct 15, 2009 | 15.26 | 15.51 | 15.26 | 15.50 | 10,262 | +0.00(+0.00%) |
Oct 14, 2009 | 15.44 | 15.55 | 15.44 | 15.50 | 5,677 | +0.25(+1.64%) |
Oct 13, 2009 | 14.51 | 15.25 | 14.51 | 15.25 | 28,123 | +0.54(+3.67%) |
Oct 09, 2009 | 14.66 | 14.71 | 14.45 | 14.71 | 13,100 | +0.03(+0.20%) |
Oct 08, 2009 | 14.73 | 14.76 | 14.53 | 14.68 | 13,320 | +0.19(+1.31%) |
Oct 07, 2009 | 14.52 | 14.52 | 14.41 | 14.49 | 7,069 | -0.20(-1.36%) |
Oct 06, 2009 | 14.25 | 14.74 | 14.25 | 14.69 | 6,300 | +0.44(+3.09%) |
Oct 05, 2009 | 14.15 | 14.25 | 13.89 | 14.25 | 4,700 | +0.25(+1.79%) |
Oct 02, 2009 | 14.22 | 14.22 | 13.99 | 14.00 | 8,845 | -0.65(-4.44%) |
Oct 01, 2009 | 14.62 | 14.65 | 14.40 | 14.65 | 13,011 | -0.03(-0.20%) |
Sep 30, 2009 | 14.52 | 14.73 | 14.48 | 14.68 | 5,631 | +0.12(+0.82%) |
Sep 29, 2009 | 14.51 | 14.77 | 14.50 | 14.56 | 8,201 | +0.15(+1.04%) |
Sep 28, 2009 | 14.84 | 14.84 | 14.41 | 14.41 | 2,403 | -0.29(-1.97%) |
Sep 25, 2009 | 14.50 | 14.78 | 14.50 | 14.70 | 4,062 | +0.20(+1.38%) |
Sep 24, 2009 | 15.13 | 15.13 | 14.50 | 14.50 | 9,534 | -0.40(-2.68%) |
Sep 23, 2009 | 14.89 | 15.20 | 14.82 | 14.90 | 20,882 | +0.02(+0.13%) |
Sep 22, 2009 | 14.73 | 14.88 | 14.73 | 14.88 | 9,890 | +0.46(+3.19%) |
Sep 21, 2009 | 14.52 | 14.52 | 14.01 | 14.42 | 24,300 | -0.52(-3.48%) |
Sep 18, 2009 | 14.72 | 14.95 | 14.56 | 14.94 | 11,802 | -0.30(-1.97%) |
Sep 17, 2009 | 14.61 | 15.24 | 14.61 | 15.24 | 18,624 | +0.46(+3.11%) |
Sep 16, 2009 | 14.72 | 14.78 | 14.58 | 14.78 | 9,856 | +0.25(+1.72%) |
Sep 15, 2009 | 14.16 | 14.72 | 14.16 | 14.53 | 18,977 | +0.43(+3.05%) |
Sep 14, 2009 | 14.17 | 14.17 | 14.01 | 14.10 | 1,385 | +0.04(+0.28%) |
Sep 11, 2009 | 14.10 | 14.38 | 14.00 | 14.06 | 5,298 | +0.05(+0.36%) |
Sep 10, 2009 | 14.00 | 14.11 | 13.86 | 14.01 | 5,948 | -0.09(-0.64%) |
Sep 09, 2009 | 13.95 | 14.12 | 13.90 | 14.10 | 10,813 | +0.15(+1.08%) |
Sep 08, 2009 | 13.90 | 14.20 | 13.90 | 13.95 | 22,143 | +0.09(+0.65%) |
Sep 04, 2009 | 13.50 | 13.93 | 13.50 | 13.86 | 10,425 | +0.71(+5.40%) |
Sep 03, 2009 | 13.20 | 13.30 | 13.15 | 13.15 | 5,606 | -0.15(-1.13%) |
Sep 02, 2009 | 13.30 | 13.49 | 13.30 | 13.30 | 8,000 | +0.05(+0.38%) |
Sep 01, 2009 | 13.25 | 13.40 | 13.25 | 13.25 | 2,694 | -0.10(-0.75%) |
Aug 31, 2009 | 13.49 | 13.49 | 13.35 | 13.35 | 1,673 | +0.01(+0.07%) |
Aug 28, 2009 | 13.33 | 13.74 | 13.30 | 13.34 | 5,051 | -0.26(-1.91%) |
Aug 27, 2009 | 13.59 | 13.89 | 13.30 | 13.60 | 6,704 | +0.29(+2.18%) |
Aug 26, 2009 | 13.23 | 13.31 | 13.07 | 13.31 | 1,700 | -0.43(-3.13%) |
Aug 25, 2009 | 13.73 | 13.74 | 13.22 | 13.74 | 13,636 | +0.29(+2.16%) |
Aug 24, 2009 | 13.33 | 13.65 | 13.33 | 13.45 | 9,086 | +0.20(+1.51%) |
Aug 21, 2009 | 13.01 | 13.25 | 12.80 | 13.25 | 8,510 | +0.42(+3.27%) |
Aug 20, 2009 | 13.00 | 13.07 | 12.80 | 12.83 | 7,230 | -0.07(-0.54%) |
Aug 19, 2009 | 12.80 | 12.90 | 12.80 | 12.90 | 901 | +0.35(+2.79%) |
Aug 18, 2009 | 13.19 | 13.20 | 12.50 | 12.55 | 7,386 | -0.29(-2.26%) |
Aug 17, 2009 | 12.81 | 13.10 | 12.81 | 12.84 | 9,638 | -0.21(-1.61%) |
Aug 14, 2009 | 13.06 | 13.25 | 12.86 | 13.05 | 14,939 | -0.01(-0.08%) |
Aug 13, 2009 | 12.95 | 13.07 | 12.92 | 13.06 | 6,275 | -0.01(-0.08%) |
Aug 12, 2009 | 12.63 | 13.20 | 12.63 | 13.07 | 18,598 | +0.28(+2.19%) |
Aug 11, 2009 | 12.75 | 12.80 | 12.65 | 12.79 | 7,020 | +0.11(+0.87%) |
Aug 10, 2009 | 12.65 | 12.89 | 12.62 | 12.68 | 5,980 | -0.22(-1.71%) |
Aug 07, 2009 | 12.79 | 12.92 | 12.73 | 12.90 | 11,730 | +0.12(+0.94%) |
Aug 06, 2009 | 12.93 | 12.93 | 12.69 | 12.78 | 15,582 | -0.15(-1.16%) |
Aug 05, 2009 | 12.67 | 12.93 | 12.67 | 12.93 | 37,471 | +0.26(+2.05%) |
Aug 04, 2009 | 12.48 | 12.67 | 12.48 | 12.67 | 29,375 | +0.22(+1.77%) |
Jul 31, 2009 | 12.40 | 12.45 | 12.05 | 12.45 | 46,340 | +0.05(+0.40%) |
Jul 30, 2009 | 12.32 | 12.57 | 12.20 | 12.40 | 28,515 | +0.15(+1.22%) |
Jul 29, 2009 | 12.44 | 12.44 | 12.25 | 12.25 | 2,904 | -0.20(-1.61%) |
Jul 28, 2009 | 12.50 | 12.56 | 12.36 | 12.45 | 11,995 | -0.11(-0.88%) |
Jul 27, 2009 | 12.72 | 12.64 | 12.50 | 12.56 | 48,954 | +0.07(+0.56%) |
Jul 24, 2009 | 12.71 | 12.71 | 12.30 | 12.49 | 33,057 | -0.06(-0.48%) |
Jul 23, 2009 | 12.93 | 13.00 | 12.51 | 12.55 | 17,837 | -0.15(-1.18%) |
Jul 22, 2009 | 12.57 | 12.80 | 12.21 | 12.70 | 5,246 | -0.12(-0.94%) |
Jul 21, 2009 | 12.75 | 12.82 | 12.60 | 12.82 | 11,912 | +0.02(+0.16%) |
Jul 20, 2009 | 12.80 | 13.09 | 12.79 | 12.80 | 36,197 | +0.09(+0.71%) |
Jul 17, 2009 | 12.43 | 12.71 | 11.51 | 12.71 | 8,719 | -0.03(-0.24%) |
Jul 16, 2009 | 12.55 | 12.74 | 12.27 | 12.74 | 14,125 | +0.07(+0.55%) |
Jul 15, 2009 | 12.20 | 12.67 | 12.20 | 12.67 | 8,784 | +0.62(+5.15%) |
Jul 14, 2009 | 12.15 | 12.15 | 12.05 | 12.05 | 4,300 | -0.15(-1.23%) |
Jul 13, 2009 | 11.93 | 12.22 | 11.85 | 12.20 | 12,470 | +0.37(+3.13%) |
Jul 10, 2009 | 11.90 | 11.90 | 11.76 | 11.83 | 5,940 | +0.00(+0.00%) |
Jul 09, 2009 | 11.67 | 11.98 | 11.67 | 11.83 | 2,968 | -0.01(-0.08%) |
Jul 08, 2009 | 11.80 | 11.97 | 11.80 | 11.84 | 8,628 | -0.06(-0.50%) |
Jul 07, 2009 | 11.88 | 11.90 | 11.80 | 11.90 | 8,200 | +0.05(+0.42%) |
Jul 06, 2009 | 12.01 | 12.01 | 11.85 | 11.85 | 4,810 | -0.32(-2.63%) |
Jul 03, 2009 | 12.02 | 12.17 | 12.01 | 12.17 | 6,838 | +0.03(+0.25%) |