Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.02 | 15.04 | 14.82 | 14.82 | 65,662 | -0.16(-1.08%) |
Apr 29, 2010 | 14.89 | 15.03 | 14.89 | 14.99 | 68,257 | +0.19(+1.25%) |
Apr 28, 2010 | 14.80 | 14.96 | 14.65 | 14.80 | 272,478 | +0.07(+0.47%) |
Apr 27, 2010 | 14.97 | 15.01 | 14.72 | 14.73 | 42,055 | -0.30(-1.97%) |
Apr 26, 2010 | 15.09 | 15.11 | 15.02 | 15.03 | 116,462 | -0.03(-0.18%) |
Apr 23, 2010 | 14.98 | 15.06 | 14.93 | 15.05 | 108,340 | +0.06(+0.41%) |
Apr 22, 2010 | 14.89 | 15.00 | 14.80 | 14.99 | 71,872 | +0.04(+0.30%) |
Apr 21, 2010 | 15.09 | 15.09 | 14.91 | 14.95 | 98,746 | -0.05(-0.34%) |
Apr 20, 2010 | 15.01 | 15.03 | 14.97 | 15.00 | 304,581 | +0.07(+0.48%) |
Apr 19, 2010 | 14.84 | 14.93 | 14.78 | 14.93 | 178,586 | +0.07(+0.46%) |
Apr 16, 2010 | 15.00 | 15.02 | 14.80 | 14.86 | 88,465 | -0.17(-1.14%) |
Apr 15, 2010 | 15.00 | 15.04 | 14.97 | 15.03 | 1,096,510 | +0.02(+0.11%) |
Apr 14, 2010 | 14.97 | 15.02 | 14.92 | 15.01 | 87,935 | +0.07(+0.44%) |
Apr 13, 2010 | 14.88 | 14.96 | 14.83 | 14.95 | 220,898 | +0.02(+0.12%) |
Apr 12, 2010 | 14.93 | 14.95 | 14.91 | 14.93 | 90,222 | +0.02(+0.16%) |
Apr 09, 2010 | 14.79 | 14.91 | 14.79 | 14.91 | 78,090 | +0.11(+0.77%) |
Apr 08, 2010 | 14.68 | 14.81 | 14.68 | 14.79 | 95,271 | +0.05(+0.37%) |
Apr 07, 2010 | 14.82 | 14.83 | 14.69 | 14.74 | 83,913 | -0.11(-0.74%) |
Apr 06, 2010 | 14.83 | 14.86 | 14.78 | 14.85 | 167,158 | +0.01(+0.07%) |
Apr 05, 2010 | 14.83 | 14.84 | 14.75 | 14.84 | 77,919 | +0.12(+0.79%) |
Apr 01, 2010 | 14.74 | 14.72 | 14.72 | 14.72 | 40,740 | +0.08(+0.52%) |
Mar 31, 2010 | 14.67 | 14.69 | 14.60 | 14.65 | 49,560 | -0.04(-0.26%) |
Mar 30, 2010 | 14.72 | 14.74 | 14.65 | 14.68 | 61,890 | -0.01(-0.05%) |
Mar 29, 2010 | 14.66 | 14.70 | 14.63 | 14.69 | 105,034 | +0.09(+0.59%) |
Mar 26, 2010 | 14.64 | 14.67 | 14.56 | 14.60 | 151,627 | +0.00(+0.00%) |
Mar 25, 2010 | 14.72 | 14.74 | 14.60 | 14.60 | 86,632 | -0.04(-0.30%) |
Mar 24, 2010 | 14.72 | 14.72 | 14.61 | 14.65 | 79,518 | -0.10(-0.65%) |
Mar 23, 2010 | 14.67 | 14.75 | 14.62 | 14.74 | 214,821 | +0.12(+0.82%) |
Mar 22, 2010 | 14.47 | 14.65 | 14.47 | 14.62 | 126,335 | +0.11(+0.79%) |
Mar 19, 2010 | 14.68 | 14.68 | 14.50 | 14.51 | 122,168 | -0.10(-0.69%) |
Mar 18, 2010 | 14.57 | 14.61 | 14.55 | 14.61 | 448,090 | +0.02(+0.12%) |
Mar 17, 2010 | 14.53 | 14.63 | 14.53 | 14.59 | 433,880 | +0.08(+0.56%) |
Mar 16, 2010 | 14.42 | 14.51 | 14.41 | 14.51 | 469,021 | +0.13(+0.90%) |
Mar 15, 2010 | 14.35 | 14.40 | 14.32 | 14.38 | 304,695 | +0.02(+0.17%) |
Mar 12, 2010 | 14.39 | 14.39 | 14.31 | 14.36 | 81,826 | +0.00(+0.02%) |
Mar 11, 2010 | 14.24 | 14.35 | 14.24 | 14.35 | 64,558 | +0.05(+0.36%) |
Mar 10, 2010 | 14.29 | 14.33 | 14.26 | 14.30 | 65,704 | +0.05(+0.36%) |
Mar 09, 2010 | 14.23 | 14.31 | 14.21 | 14.25 | 40,936 | +0.00(+0.00%) |
Mar 08, 2010 | 14.28 | 14.28 | 14.22 | 14.25 | 71,098 | +0.00(+0.00%) |
Mar 05, 2010 | 14.14 | 14.25 | 14.10 | 14.25 | 68,984 | +0.16(+1.14%) |
Mar 04, 2010 | 14.07 | 14.10 | 14.01 | 14.09 | 51,251 | +0.06(+0.41%) |
Mar 03, 2010 | 14.10 | 14.13 | 14.01 | 14.03 | 129,929 | -0.01(-0.10%) |
Mar 02, 2010 | 14.06 | 14.09 | 14.03 | 14.05 | 87,753 | +0.05(+0.37%) |
Mar 01, 2010 | 13.92 | 14.01 | 13.92 | 14.00 | 32,138 | +0.09(+0.64%) |
Feb 26, 2010 | 13.89 | 13.94 | 13.88 | 13.91 | 35,503 | -0.00(-0.02%) |
Feb 25, 2010 | 13.77 | 13.91 | 13.74 | 13.91 | 66,304 | -0.04(-0.29%) |
Feb 24, 2010 | 13.90 | 13.96 | 13.84 | 13.95 | 99,424 | +0.11(+0.79%) |
Feb 23, 2010 | 13.93 | 14.00 | 13.82 | 13.84 | 82,426 | -0.14(-1.03%) |
Feb 22, 2010 | 14.06 | 14.06 | 13.95 | 13.99 | 83,996 | -0.03(-0.19%) |
Feb 19, 2010 | 13.98 | 14.04 | 13.91 | 14.01 | 133,092 | +0.04(+0.27%) |
Feb 18, 2010 | 13.89 | 13.98 | 13.88 | 13.98 | 81,814 | +0.08(+0.59%) |
Feb 17, 2010 | 13.89 | 13.90 | 13.85 | 13.89 | 60,353 | +0.03(+0.25%) |
Feb 16, 2010 | 13.72 | 13.86 | 13.72 | 13.86 | 103,014 | +0.25(+1.87%) |
Feb 12, 2010 | 13.54 | 13.61 | 13.61 | 13.61 | 115,974 | -0.05(-0.40%) |
Feb 11, 2010 | 13.47 | 13.67 | 13.47 | 13.66 | 66,403 | +0.16(+1.17%) |
Feb 10, 2010 | 13.53 | 13.58 | 13.10 | 13.50 | 108,166 | -0.05(-0.35%) |
Feb 09, 2010 | 13.50 | 13.66 | 13.46 | 13.55 | 66,758 | +0.17(+1.25%) |
Feb 08, 2010 | 13.44 | 13.53 | 13.38 | 13.38 | 54,818 | -0.11(-0.78%) |
Feb 05, 2010 | 13.46 | 13.49 | 13.28 | 13.49 | 121,535 | -0.01(-0.10%) |
Feb 04, 2010 | 13.78 | 13.78 | 13.49 | 13.50 | 117,907 | -0.37(-2.68%) |
Feb 03, 2010 | 13.94 | 13.94 | 13.81 | 13.87 | 105,021 | -0.10(-0.71%) |
Feb 02, 2010 | 13.82 | 13.98 | 13.78 | 13.97 | 70,545 | +0.21(+1.51%) |
Feb 01, 2010 | 13.66 | 13.78 | 13.66 | 13.76 | 110,380 | +0.14(+1.00%) |
Jan 29, 2010 | 13.73 | 13.84 | 13.60 | 13.63 | 83,536 | -0.10(-0.72%) |
Jan 28, 2010 | 13.92 | 13.92 | 13.65 | 13.73 | 116,439 | -0.14(-0.99%) |
Jan 27, 2010 | 13.83 | 13.88 | 13.70 | 13.86 | 152,037 | +0.04(+0.30%) |
Jan 26, 2010 | 13.85 | 13.92 | 13.78 | 13.82 | 139,883 | -0.05(-0.39%) |
Jan 25, 2010 | 13.96 | 13.96 | 13.86 | 13.88 | 63,036 | +0.07(+0.49%) |
Jan 22, 2010 | 13.97 | 14.04 | 13.79 | 13.81 | 158,934 | -0.24(-1.74%) |
Jan 21, 2010 | 14.30 | 14.34 | 14.03 | 14.05 | 74,943 | -0.26(-1.80%) |
Jan 20, 2010 | 14.68 | 14.68 | 14.21 | 14.31 | 130,151 | -0.13(-0.92%) |
Jan 19, 2010 | 14.29 | 14.45 | 14.29 | 14.44 | 77,743 | +0.17(+1.17%) |
Jan 15, 2010 | 14.40 | 14.28 | 14.28 | 14.28 | 149,360 | -0.12(-0.83%) |
Jan 14, 2010 | 14.45 | 14.45 | 14.37 | 14.40 | 102,326 | -0.02(-0.14%) |
Jan 13, 2010 | 14.36 | 14.42 | 14.31 | 14.42 | 130,277 | +0.12(+0.81%) |
Jan 12, 2010 | 14.30 | 14.34 | 14.24 | 14.30 | 131,882 | -0.08(-0.57%) |
Jan 11, 2010 | 14.41 | 14.41 | 14.31 | 14.38 | 84,172 | +0.06(+0.43%) |
Jan 08, 2010 | 14.28 | 14.32 | 14.23 | 14.32 | 106,631 | +0.03(+0.19%) |
Jan 07, 2010 | 14.21 | 14.29 | 14.19 | 14.29 | 79,966 | +0.02(+0.17%) |
Jan 06, 2010 | 14.25 | 14.28 | 14.23 | 14.27 | 122,294 | +0.01(+0.05%) |
Jan 05, 2010 | 14.28 | 14.28 | 14.20 | 14.26 | 59,753 | -0.01(-0.07%) |
Jan 04, 2010 | 14.15 | 14.29 | 14.15 | 14.27 | 137,482 | +0.18(+1.26%) |
Dec 31, 2009 | 14.22 | 14.10 | 14.10 | 14.10 | 128,274 | -0.13(-0.91%) |
Dec 30, 2009 | 14.18 | 14.24 | 14.18 | 14.22 | 138,949 | -0.02(-0.17%) |
Dec 29, 2009 | 14.26 | 14.28 | 14.24 | 14.25 | 59,228 | +0.01(+0.07%) |
Dec 28, 2009 | 14.26 | 14.26 | 14.20 | 14.24 | 99,409 | +0.04(+0.26%) |
Dec 24, 2009 | 14.21 | 14.21 | 14.19 | 14.20 | 44,114 | +0.05(+0.36%) |
Dec 23, 2009 | 14.15 | 14.16 | 14.10 | 14.15 | 104,136 | +0.02(+0.12%) |
Dec 22, 2009 | 14.11 | 14.16 | 14.10 | 14.13 | 106,561 | +0.06(+0.46%) |
Dec 21, 2009 | 14.10 | 14.12 | 14.05 | 14.07 | 143,105 | +0.01(+0.10%) |
Dec 18, 2009 | 14.09 | 14.09 | 13.96 | 14.05 | 67,839 | +0.01(+0.10%) |
Dec 17, 2009 | 14.14 | 14.14 | 14.04 | 14.04 | 149,319 | -0.14(-0.99%) |
Dec 16, 2009 | 14.23 | 14.27 | 14.18 | 14.18 | 134,377 | -0.01(-0.07%) |
Dec 15, 2009 | 14.23 | 14.26 | 14.14 | 14.19 | 81,416 | -0.10(-0.67%) |
Dec 14, 2009 | 14.28 | 14.30 | 14.26 | 14.29 | 65,800 | +0.08(+0.53%) |
Dec 11, 2009 | 14.16 | 14.22 | 14.13 | 14.21 | 58,596 | +0.10(+0.70%) |
Dec 10, 2009 | 14.18 | 14.20 | 14.09 | 14.11 | 234,141 | +0.04(+0.29%) |
Dec 09, 2009 | 14.01 | 14.09 | 13.98 | 14.07 | 43,718 | +0.03(+0.24%) |
Dec 08, 2009 | 14.10 | 14.10 | 13.99 | 14.04 | 174,391 | -0.14(-0.96%) |
Dec 07, 2009 | 14.21 | 14.28 | 14.16 | 14.17 | 39,841 | -0.04(-0.31%) |
Dec 04, 2009 | 14.35 | 14.38 | 14.11 | 14.22 | 223,253 | +0.07(+0.48%) |
Dec 03, 2009 | 14.30 | 14.36 | 14.14 | 14.15 | 790,969 | -0.10(-0.67%) |
Dec 02, 2009 | 14.29 | 14.29 | 14.18 | 14.25 | 243,656 | +0.03(+0.19%) |
Dec 01, 2009 | 14.17 | 14.26 | 14.16 | 14.22 | 49,795 | +0.14(+1.02%) |
Nov 30, 2009 | 13.98 | 14.07 | 13.95 | 14.07 | 122,039 | +0.10(+0.68%) |
Nov 27, 2009 | 13.81 | 14.08 | 13.50 | 13.98 | 27,526 | -0.25(-1.73%) |
Nov 25, 2009 | 14.20 | 14.22 | 14.16 | 14.22 | 57,023 | +0.06(+0.41%) |
Nov 24, 2009 | 14.16 | 14.19 | 14.07 | 14.17 | 123,392 | +0.01(+0.10%) |
Nov 23, 2009 | 14.12 | 14.23 | 14.12 | 14.15 | 31,119 | +0.18(+1.27%) |
Nov 20, 2009 | 13.98 | 14.01 | 13.92 | 13.98 | 152,643 | -0.04(-0.29%) |
Nov 19, 2009 | 14.10 | 14.10 | 13.94 | 14.02 | 116,650 | -0.16(-1.11%) |
Nov 18, 2009 | 14.16 | 14.18 | 14.08 | 14.17 | 60,423 | +0.04(+0.29%) |
Nov 17, 2009 | 14.08 | 14.14 | 14.05 | 14.13 | 258,918 | +0.01(+0.07%) |
Nov 16, 2009 | 14.07 | 14.19 | 14.05 | 14.12 | 779,164 | +0.17(+1.20%) |
Nov 13, 2009 | 13.90 | 14.00 | 13.87 | 13.96 | 43,543 | +0.06(+0.42%) |
Nov 12, 2009 | 14.02 | 14.07 | 13.87 | 13.90 | 44,746 | -0.11(-0.80%) |
Nov 11, 2009 | 14.01 | 14.10 | 13.98 | 14.01 | 51,731 | +0.06(+0.44%) |
Nov 10, 2009 | 13.91 | 13.98 | 13.89 | 13.95 | 47,165 | +0.03(+0.22%) |
Nov 09, 2009 | 13.72 | 13.92 | 13.72 | 13.92 | 60,772 | +0.32(+2.39%) |
Nov 06, 2009 | 13.52 | 13.62 | 13.52 | 13.59 | 294,000 | +0.02(+0.13%) |
Nov 05, 2009 | 13.41 | 13.58 | 13.40 | 13.58 | 101,272 | +0.15(+1.08%) |
Nov 04, 2009 | 13.42 | 13.48 | 13.36 | 13.43 | 342,639 | +0.16(+1.19%) |
Nov 03, 2009 | 13.19 | 13.31 | 13.18 | 13.27 | 571,989 | -0.02(-0.13%) |
Nov 02, 2009 | 13.29 | 13.38 | 13.13 | 13.29 | 127,515 | +0.08(+0.62%) |
Oct 30, 2009 | 13.54 | 13.54 | 13.04 | 13.21 | 148,356 | -0.38(-2.77%) |
Oct 29, 2009 | 13.42 | 13.60 | 13.36 | 13.58 | 70,381 | +0.26(+1.97%) |
Oct 28, 2009 | 13.52 | 13.53 | 13.32 | 13.32 | 84,210 | -0.20(-1.51%) |
Oct 27, 2009 | 13.58 | 13.62 | 13.51 | 13.53 | 155,027 | -0.01(-0.08%) |
Oct 26, 2009 | 13.72 | 13.84 | 13.53 | 13.54 | 188,788 | -0.18(-1.34%) |
Oct 23, 2009 | 13.75 | 13.75 | 13.70 | 13.72 | 61,357 | -0.17(-1.20%) |
Oct 22, 2009 | 13.75 | 13.93 | 13.68 | 13.89 | 119,667 | +0.15(+1.12%) |
Oct 21, 2009 | 13.89 | 14.00 | 13.73 | 13.73 | 183,868 | -0.15(-1.11%) |
Oct 20, 2009 | 13.87 | 13.91 | 13.85 | 13.89 | 73,544 | -0.09(-0.64%) |
Oct 19, 2009 | 13.87 | 14.02 | 13.87 | 13.98 | 229,139 | +0.11(+0.81%) |
Oct 16, 2009 | 13.86 | 13.91 | 13.80 | 13.86 | 63,115 | -0.16(-1.14%) |
Oct 15, 2009 | 13.85 | 14.02 | 13.85 | 14.02 | 430,685 | +0.09(+0.66%) |
Oct 14, 2009 | 13.85 | 13.95 | 13.83 | 13.93 | 128,529 | +0.23(+1.67%) |
Oct 13, 2009 | 13.68 | 13.72 | 13.62 | 13.70 | 82,652 | -0.04(-0.30%) |
Oct 12, 2009 | 13.74 | 13.77 | 13.68 | 13.74 | 65,036 | +0.08(+0.58%) |
Oct 09, 2009 | 13.59 | 13.66 | 13.56 | 13.66 | 52,744 | +0.09(+0.68%) |
Oct 08, 2009 | 13.58 | 13.65 | 13.56 | 13.57 | 67,499 | +0.09(+0.68%) |
Oct 07, 2009 | 13.42 | 13.50 | 13.42 | 13.48 | 65,323 | +0.01(+0.05%) |
Oct 06, 2009 | 13.39 | 13.55 | 13.38 | 13.47 | 113,818 | +0.20(+1.49%) |
Oct 05, 2009 | 13.12 | 13.31 | 12.98 | 13.28 | 154,453 | +0.20(+1.54%) |
Oct 02, 2009 | 12.98 | 13.13 | 12.97 | 13.07 | 156,714 | -0.07(-0.52%) |
Oct 01, 2009 | 13.44 | 13.44 | 13.14 | 13.14 | 391,099 | -0.31(-2.28%) |
Sep 30, 2009 | 13.58 | 13.58 | 13.37 | 13.45 | 93,704 | -0.09(-0.68%) |
Sep 29, 2009 | 13.60 | 13.65 | 13.53 | 13.54 | 65,247 | -0.02(-0.13%) |
Sep 28, 2009 | 13.37 | 13.58 | 13.37 | 13.56 | 64,717 | +0.25(+1.85%) |
Sep 25, 2009 | 13.41 | 13.44 | 13.28 | 13.31 | 2,170,089 | -0.10(-0.77%) |
Sep 24, 2009 | 13.60 | 13.61 | 13.38 | 13.42 | 85,981 | -0.13(-0.98%) |
Sep 23, 2009 | 13.69 | 13.78 | 13.55 | 13.55 | 65,607 | -0.11(-0.80%) |
Sep 22, 2009 | 13.66 | 13.69 | 13.62 | 13.66 | 65,683 | +0.10(+0.70%) |
Sep 21, 2009 | 13.53 | 13.60 | 13.23 | 13.56 | 94,744 | -0.16(-1.17%) |
Sep 18, 2009 | 13.73 | 13.76 | 13.66 | 13.72 | 77,134 | +0.07(+0.53%) |
Sep 17, 2009 | 13.70 | 13.79 | 13.62 | 13.65 | 191,102 | +0.08(+0.55%) |
Sep 16, 2009 | 13.57 | 13.69 | 13.53 | 13.58 | 204,744 | +0.07(+0.51%) |
Sep 15, 2009 | 13.45 | 13.54 | 13.36 | 13.51 | 116,290 | +0.09(+0.64%) |
Sep 14, 2009 | 13.19 | 13.43 | 13.19 | 13.42 | 187,192 | +0.11(+0.82%) |
Sep 11, 2009 | 13.38 | 13.40 | 13.29 | 13.31 | 244,497 | -0.02(-0.18%) |
Sep 10, 2009 | 13.23 | 13.35 | 13.18 | 13.34 | 373,919 | +0.09(+0.70%) |
Sep 09, 2009 | 13.18 | 13.29 | 13.16 | 13.25 | 221,080 | +0.10(+0.78%) |
Sep 08, 2009 | 13.18 | 13.18 | 13.08 | 13.14 | 136,653 | +0.11(+0.86%) |
Sep 04, 2009 | 12.92 | 13.03 | 12.88 | 13.03 | 186,000 | +0.15(+1.17%) |
Sep 03, 2009 | 12.76 | 12.88 | 12.76 | 12.88 | 93,587 | +0.12(+0.91%) |
Sep 02, 2009 | 12.77 | 12.85 | 12.75 | 12.76 | 159,804 | -0.08(-0.61%) |
Sep 01, 2009 | 13.11 | 13.19 | 12.81 | 12.84 | 65,487 | -0.32(-2.44%) |
Aug 31, 2009 | 13.11 | 13.16 | 13.08 | 13.16 | 120,730 | -0.10(-0.75%) |
Aug 28, 2009 | 13.34 | 13.34 | 13.17 | 13.26 | 72,559 | -0.01(-0.05%) |
Aug 27, 2009 | 13.25 | 13.30 | 13.12 | 13.27 | 48,140 | +0.02(+0.16%) |
Aug 26, 2009 | 13.21 | 13.30 | 13.19 | 13.25 | 318,378 | -0.00(-0.03%) |
Aug 25, 2009 | 13.24 | 13.49 | 13.23 | 13.25 | 138,893 | +0.04(+0.34%) |
Aug 24, 2009 | 13.26 | 13.36 | 13.19 | 13.21 | 101,749 | -0.01(-0.05%) |
Aug 21, 2009 | 13.08 | 13.24 | 13.08 | 13.21 | 178,875 | +0.24(+1.87%) |
Aug 20, 2009 | 12.88 | 12.98 | 12.85 | 12.97 | 88,579 | +0.12(+0.93%) |
Aug 19, 2009 | 12.66 | 12.88 | 12.66 | 12.85 | 109,176 | +0.12(+0.97%) |
Aug 18, 2009 | 12.65 | 12.78 | 12.65 | 12.73 | 65,531 | +0.03(+0.24%) |
Aug 17, 2009 | 12.69 | 12.70 | 12.63 | 12.70 | 130,746 | -0.22(-1.67%) |
Aug 14, 2009 | 12.98 | 12.98 | 12.83 | 12.91 | 100,616 | -0.08(-0.60%) |
Aug 13, 2009 | 13.00 | 13.01 | 12.86 | 12.99 | 90,682 | +0.07(+0.55%) |
Aug 12, 2009 | 12.78 | 13.06 | 12.78 | 12.92 | 128,948 | +0.12(+0.91%) |
Aug 11, 2009 | 12.98 | 12.98 | 12.79 | 12.80 | 246,383 | -0.20(-1.58%) |
Aug 10, 2009 | 12.98 | 13.03 | 12.93 | 13.01 | 371,152 | -0.01(-0.10%) |
Aug 07, 2009 | 13.00 | 13.13 | 12.92 | 13.02 | 137,341 | +0.16(+1.25%) |
Aug 06, 2009 | 12.97 | 13.02 | 12.79 | 12.86 | 67,300 | -0.04(-0.34%) |
Aug 05, 2009 | 12.88 | 12.95 | 12.79 | 12.91 | 245,994 | +0.03(+0.24%) |
Aug 04, 2009 | 12.76 | 12.88 | 12.72 | 12.88 | 81,618 | +0.06(+0.48%) |
Aug 03, 2009 | 12.78 | 12.83 | 12.67 | 12.81 | 99,292 | +0.18(+1.46%) |
Jul 31, 2009 | 12.60 | 12.66 | 12.58 | 12.63 | 80,848 | +0.04(+0.32%) |
Jul 30, 2009 | 12.56 | 12.70 | 12.56 | 12.59 | 230,627 | +0.19(+1.57%) |
Jul 29, 2009 | 12.37 | 12.41 | 12.32 | 12.39 | 82,552 | -0.06(-0.49%) |
Jul 28, 2009 | 12.40 | 12.47 | 12.34 | 12.46 | 96,958 | -0.03(-0.27%) |
Jul 27, 2009 | 12.44 | 12.49 | 12.37 | 12.49 | 60,467 | +0.08(+0.60%) |
Jul 24, 2009 | 12.34 | 12.42 | 12.27 | 12.42 | 1,640 | +0.03(+0.22%) |
Jul 23, 2009 | 12.08 | 12.44 | 12.08 | 12.39 | 286,529 | +0.29(+2.37%) |
Jul 22, 2009 | 12.03 | 12.19 | 12.02 | 12.10 | 87,490 | -0.01(-0.08%) |
Jul 21, 2009 | 12.17 | 12.17 | 12.01 | 12.11 | 123,752 | +0.06(+0.54%) |
Jul 20, 2009 | 12.06 | 12.07 | 11.96 | 12.05 | 132,843 | +0.09(+0.71%) |
Jul 17, 2009 | 11.98 | 11.98 | 11.89 | 11.96 | 95,994 | -0.03(-0.28%) |
Jul 16, 2009 | 11.85 | 12.03 | 11.83 | 12.00 | 61,349 | +0.07(+0.60%) |
Jul 15, 2009 | 11.71 | 11.94 | 11.70 | 11.92 | 116,146 | +0.34(+2.98%) |
Jul 14, 2009 | 11.57 | 11.59 | 11.49 | 11.58 | 179,402 | +0.06(+0.50%) |
Jul 13, 2009 | 11.32 | 11.52 | 11.32 | 11.52 | 52,475 | +0.32(+2.83%) |
Jul 10, 2009 | 11.22 | 11.22 | 11.13 | 11.20 | 31,550 | -0.02(-0.21%) |
Jul 09, 2009 | 11.32 | 11.32 | 11.22 | 11.23 | 67,739 | -0.01(-0.06%) |
Jul 08, 2009 | 11.32 | 11.33 | 11.10 | 11.23 | 141,989 | -0.05(-0.42%) |
Jul 07, 2009 | 11.43 | 11.44 | 11.28 | 11.28 | 37,659 | -0.22(-1.90%) |
Jul 06, 2009 | 11.33 | 11.64 | 11.33 | 11.50 | 112,395 | +0.01(+0.09%) |
Jul 02, 2009 | 11.61 | 11.64 | 11.47 | 11.49 | 141,470 | -0.29(-2.49%) |
Jul 01, 2009 | 11.78 | 11.88 | 11.77 | 11.78 | 87,528 | +0.04(+0.38%) |
Jun 30, 2009 | 11.83 | 11.83 | 11.65 | 11.74 | 188,124 | -0.09(-0.78%) |
Jun 29, 2009 | 11.77 | 11.83 | 11.69 | 11.83 | 87,923 | +0.12(+1.06%) |
Jun 26, 2009 | 11.68 | 11.80 | 11.63 | 11.71 | 97,977 | +0.00(+0.02%) |
Jun 25, 2009 | 11.54 | 11.72 | 11.52 | 11.71 | 77,881 | +0.21(+1.81%) |
Jun 24, 2009 | 11.54 | 11.66 | 11.31 | 11.50 | 282,110 | +0.07(+0.60%) |
Jun 23, 2009 | 11.43 | 11.87 | 11.35 | 11.43 | 112,035 | +0.02(+0.15%) |
Jun 22, 2009 | 11.58 | 11.86 | 11.38 | 11.41 | 186,053 | -0.44(-3.69%) |
Jun 19, 2009 | 11.87 | 11.89 | 11.75 | 11.85 | 155,229 | +0.07(+0.61%) |
Jun 18, 2009 | 11.65 | 11.82 | 11.65 | 11.78 | 99,125 | +0.12(+1.00%) |
Jun 17, 2009 | 11.68 | 11.75 | 11.60 | 11.66 | 88,863 | -0.05(-0.47%) |
Jun 16, 2009 | 11.95 | 11.95 | 11.70 | 11.72 | 142,369 | -0.18(-1.52%) |
Jun 15, 2009 | 12.02 | 12.02 | 11.83 | 11.90 | 121,102 | -0.28(-2.33%) |
Jun 12, 2009 | 12.07 | 12.18 | 12.07 | 12.18 | 116,955 | +0.02(+0.14%) |
Jun 11, 2009 | 12.02 | 12.26 | 12.02 | 12.16 | 145,316 | +0.16(+1.37%) |
Jun 10, 2009 | 12.17 | 12.17 | 11.88 | 12.00 | 110,895 | -0.07(-0.57%) |
Jun 09, 2009 | 12.05 | 12.09 | 11.98 | 12.07 | 81,430 | +0.06(+0.54%) |
Jun 08, 2009 | 11.96 | 12.10 | 11.88 | 12.00 | 188,252 | -0.03(-0.23%) |
Jun 05, 2009 | 12.20 | 12.20 | 11.96 | 12.03 | 109,460 | -0.03(-0.28%) |
Jun 04, 2009 | 11.97 | 12.07 | 11.92 | 12.06 | 134,852 | +0.13(+1.12%) |
Jun 03, 2009 | 12.01 | 12.01 | 11.82 | 11.93 | 193,911 | -0.15(-1.27%) |
Jun 02, 2009 | 12.05 | 12.13 | 12.00 | 12.08 | 159,030 | -0.01(-0.06%) |
Jun 01, 2009 | 12.00 | 12.14 | 11.95 | 12.09 | 113,312 | +0.30(+2.52%) |
May 29, 2009 | 11.76 | 11.79 | 11.63 | 11.79 | 132,600 | +0.14(+1.20%) |
May 28, 2009 | 11.58 | 11.67 | 11.44 | 11.65 | 159,602 | +0.18(+1.59%) |
May 27, 2009 | 11.77 | 11.77 | 11.46 | 11.47 | 141,842 | -0.23(-2.00%) |
May 26, 2009 | 11.42 | 11.75 | 11.42 | 11.71 | 140,340 | +0.25(+2.18%) |
May 22, 2009 | 11.55 | 11.55 | 11.44 | 11.46 | 115,900 | -0.01(-0.12%) |
May 21, 2009 | 11.51 | 11.52 | 11.35 | 11.47 | 165,227 | -0.19(-1.64%) |
May 20, 2009 | 11.88 | 11.91 | 11.64 | 11.66 | 118,196 | -0.07(-0.58%) |
May 19, 2009 | 11.80 | 11.82 | 11.71 | 11.73 | 140,738 | -0.03(-0.26%) |
May 18, 2009 | 11.56 | 11.76 | 11.54 | 11.76 | 100,976 | +0.36(+3.18%) |
May 15, 2009 | 11.54 | 11.58 | 11.35 | 11.40 | 67,443 | -0.14(-1.24%) |
May 14, 2009 | 11.42 | 11.60 | 11.40 | 11.54 | 121,403 | +0.10(+0.84%) |
May 13, 2009 | 11.58 | 11.61 | 11.42 | 11.45 | 146,344 | -0.31(-2.67%) |
May 12, 2009 | 11.87 | 11.87 | 11.60 | 11.76 | 276,586 | +0.00(+0.03%) |
May 11, 2009 | 11.90 | 11.91 | 11.75 | 11.76 | 83,841 | -0.28(-2.35%) |
May 08, 2009 | 11.92 | 12.05 | 11.82 | 12.04 | 144,294 | +0.32(+2.74%) |
May 07, 2009 | 12.07 | 12.07 | 11.65 | 11.72 | 293,640 | -0.12(-0.98%) |
May 06, 2009 | 11.76 | 11.86 | 11.63 | 11.83 | 620,042 | +0.28(+2.42%) |
May 05, 2009 | 11.61 | 11.62 | 11.50 | 11.55 | 159,192 | -0.05(-0.44%) |
May 04, 2009 | 11.48 | 11.61 | 11.48 | 11.61 | 114,624 | +0.45(+4.04%) |