Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.56 | 19.56 | 19.01 | 19.01 | 23,609 | -0.55(-2.82%) |
Apr 29, 2010 | 18.97 | 19.57 | 18.97 | 19.56 | 23,917 | +0.82(+4.35%) |
Apr 28, 2010 | 18.91 | 18.91 | 18.74 | 18.74 | 21,762 | +0.02(+0.13%) |
Apr 27, 2010 | 19.21 | 19.27 | 18.72 | 18.72 | 35,024 | -0.60(-3.11%) |
Apr 26, 2010 | 19.24 | 19.43 | 19.21 | 19.32 | 23,705 | +0.11(+0.56%) |
Apr 23, 2010 | 19.00 | 19.21 | 18.86 | 19.21 | 7,931 | +0.23(+1.23%) |
Apr 22, 2010 | 18.51 | 18.98 | 18.51 | 18.98 | 15,021 | +0.32(+1.71%) |
Apr 21, 2010 | 18.31 | 18.72 | 18.31 | 18.66 | 18,962 | +0.35(+1.90%) |
Apr 20, 2010 | 18.08 | 18.31 | 17.98 | 18.31 | 8,519 | +0.33(+1.84%) |
Apr 19, 2010 | 17.92 | 18.10 | 17.87 | 17.98 | 18,064 | -0.03(-0.17%) |
Apr 16, 2010 | 18.28 | 18.45 | 18.01 | 18.01 | 33,502 | -0.34(-1.86%) |
Apr 15, 2010 | 18.83 | 18.83 | 18.33 | 18.35 | 28,342 | -0.46(-2.46%) |
Apr 14, 2010 | 18.94 | 18.94 | 18.74 | 18.82 | 23,842 | -0.06(-0.32%) |
Apr 13, 2010 | 18.35 | 18.88 | 18.35 | 18.88 | 184,814 | +0.46(+2.51%) |
Apr 12, 2010 | 18.50 | 18.50 | 18.40 | 18.41 | 4,816 | -0.14(-0.78%) |
Apr 09, 2010 | 18.37 | 18.56 | 18.37 | 18.56 | 19,217 | +0.31(+1.71%) |
Apr 08, 2010 | 18.16 | 18.29 | 18.16 | 18.25 | 22,829 | +0.02(+0.10%) |
Apr 07, 2010 | 18.56 | 18.67 | 18.23 | 18.23 | 85,306 | -0.50(-2.69%) |
Apr 06, 2010 | 18.48 | 18.74 | 18.48 | 18.73 | 337,221 | +0.43(+2.36%) |
Apr 05, 2010 | 18.07 | 18.32 | 18.07 | 18.30 | 19,706 | +0.39(+2.18%) |
Apr 01, 2010 | 17.95 | 17.91 | 17.91 | 17.91 | 10,326 | +0.07(+0.37%) |
Mar 31, 2010 | 17.93 | 18.02 | 17.84 | 17.84 | 17,271 | -0.19(-1.07%) |
Mar 30, 2010 | 18.09 | 18.09 | 17.99 | 18.04 | 5,882 | -0.01(-0.07%) |
Mar 29, 2010 | 18.06 | 18.06 | 17.97 | 18.05 | 9,205 | +0.02(+0.13%) |
Mar 26, 2010 | 18.15 | 18.23 | 17.95 | 18.02 | 12,768 | -0.08(-0.46%) |
Mar 25, 2010 | 18.22 | 18.38 | 18.11 | 18.11 | 38,177 | +0.03(+0.18%) |
Mar 24, 2010 | 17.96 | 18.19 | 17.96 | 18.08 | 13,524 | +0.10(+0.53%) |
Mar 23, 2010 | 18.08 | 18.08 | 17.86 | 17.98 | 103,882 | -0.11(-0.58%) |
Mar 22, 2010 | 17.79 | 18.09 | 17.78 | 18.09 | 11,667 | +0.21(+1.19%) |
Mar 19, 2010 | 18.08 | 18.08 | 17.87 | 17.87 | 19,572 | -0.19(-1.06%) |
Mar 18, 2010 | 18.14 | 18.19 | 18.06 | 18.07 | 26,783 | -0.07(-0.39%) |
Mar 17, 2010 | 17.99 | 18.15 | 17.91 | 18.13 | 34,734 | +0.21(+1.19%) |
Mar 16, 2010 | 17.57 | 17.92 | 17.51 | 17.92 | 36,546 | +0.43(+2.48%) |
Mar 15, 2010 | 17.36 | 17.54 | 17.36 | 17.49 | 38,442 | -0.01(-0.07%) |
Mar 12, 2010 | 17.56 | 17.59 | 17.42 | 17.50 | 56,023 | +0.17(+0.99%) |
Mar 11, 2010 | 17.20 | 17.33 | 17.15 | 17.33 | 14,401 | +0.10(+0.59%) |
Mar 10, 2010 | 17.21 | 17.32 | 17.21 | 17.23 | 12,878 | +0.03(+0.15%) |
Mar 09, 2010 | 17.05 | 17.37 | 17.05 | 17.20 | 29,169 | +0.06(+0.35%) |
Mar 08, 2010 | 16.96 | 17.18 | 16.95 | 17.14 | 58,944 | +0.18(+1.09%) |
Mar 05, 2010 | 16.83 | 16.96 | 16.82 | 16.96 | 3,196 | +0.41(+2.49%) |
Mar 04, 2010 | 16.51 | 16.57 | 16.49 | 16.55 | 20,673 | +0.09(+0.53%) |
Mar 03, 2010 | 16.49 | 16.54 | 16.45 | 16.46 | 390,557 | -0.07(-0.43%) |
Mar 02, 2010 | 16.57 | 16.57 | 16.51 | 16.53 | 10,965 | +0.00(+0.00%) |
Mar 01, 2010 | 16.49 | 16.58 | 16.47 | 16.53 | 17,907 | +0.12(+0.72%) |
Feb 26, 2010 | 16.42 | 16.56 | 16.36 | 16.41 | 7,851 | +0.10(+0.58%) |
Feb 25, 2010 | 16.08 | 16.33 | 16.07 | 16.32 | 26,013 | -0.01(-0.07%) |
Feb 24, 2010 | 16.20 | 16.33 | 16.17 | 16.33 | 22,434 | +0.11(+0.67%) |
Feb 23, 2010 | 16.21 | 16.22 | 16.14 | 16.22 | 4,666 | -0.05(-0.34%) |
Feb 22, 2010 | 16.29 | 16.29 | 16.22 | 16.27 | 20,738 | +0.07(+0.44%) |
Feb 19, 2010 | 16.16 | 16.23 | 16.13 | 16.20 | 9,973 | +0.01(+0.07%) |
Feb 18, 2010 | 15.95 | 16.20 | 15.89 | 16.19 | 14,863 | +0.19(+1.19%) |
Feb 17, 2010 | 15.95 | 16.00 | 15.95 | 16.00 | 1,356 | +0.15(+0.94%) |
Feb 16, 2010 | 15.66 | 15.87 | 15.60 | 15.85 | 12,533 | +0.44(+2.85%) |
Feb 12, 2010 | 15.10 | 15.41 | 15.41 | 15.41 | 7,739 | +0.12(+0.82%) |
Feb 11, 2010 | 15.06 | 15.29 | 15.03 | 15.29 | 25,417 | +0.11(+0.74%) |
Feb 10, 2010 | 15.20 | 15.32 | 14.99 | 15.17 | 36,738 | -0.02(-0.16%) |
Feb 09, 2010 | 15.43 | 15.43 | 15.08 | 15.20 | 12,148 | -0.17(-1.08%) |
Feb 08, 2010 | 15.58 | 15.64 | 15.37 | 15.37 | 13,994 | -0.02(-0.15%) |
Feb 05, 2010 | 15.32 | 15.54 | 15.13 | 15.39 | 24,983 | +0.10(+0.62%) |
Feb 04, 2010 | 15.73 | 15.75 | 15.28 | 15.29 | 19,404 | -0.59(-3.74%) |
Feb 03, 2010 | 15.97 | 15.98 | 15.83 | 15.89 | 9,808 | -0.15(-0.93%) |
Feb 02, 2010 | 15.80 | 16.13 | 15.80 | 16.04 | 774,318 | +0.22(+1.39%) |
Feb 01, 2010 | 15.69 | 15.82 | 15.69 | 15.82 | 22,464 | +0.23(+1.49%) |
Jan 29, 2010 | 15.71 | 15.88 | 15.51 | 15.58 | 32,401 | -0.08(-0.53%) |
Jan 28, 2010 | 15.78 | 15.78 | 15.54 | 15.67 | 9,687 | -0.11(-0.68%) |
Jan 27, 2010 | 15.64 | 15.78 | 15.44 | 15.78 | 113,965 | +0.14(+0.87%) |
Jan 26, 2010 | 15.67 | 15.86 | 15.61 | 15.64 | 83,820 | -0.11(-0.68%) |
Jan 25, 2010 | 15.80 | 15.86 | 15.57 | 15.75 | 39,914 | +0.08(+0.49%) |
Jan 22, 2010 | 16.06 | 16.06 | 15.64 | 15.67 | 31,945 | -0.37(-2.30%) |
Jan 21, 2010 | 16.40 | 16.45 | 16.04 | 16.04 | 13,913 | -0.48(-2.88%) |
Jan 20, 2010 | 16.57 | 16.57 | 16.37 | 16.51 | 14,042 | -0.10(-0.61%) |
Jan 19, 2010 | 16.36 | 16.68 | 16.36 | 16.61 | 179,942 | +0.27(+1.67%) |
Jan 15, 2010 | 16.51 | 16.34 | 16.34 | 16.34 | 16,487 | -0.20(-1.19%) |
Jan 14, 2010 | 16.51 | 16.54 | 16.47 | 16.54 | 32,153 | -0.02(-0.14%) |
Jan 13, 2010 | 16.29 | 16.59 | 16.29 | 16.56 | 8,220 | +0.26(+1.60%) |
Jan 12, 2010 | 16.36 | 16.48 | 16.19 | 16.30 | 163,422 | -0.17(-1.05%) |
Jan 11, 2010 | 16.52 | 16.52 | 16.44 | 16.47 | 7,328 | +0.02(+0.15%) |
Jan 08, 2010 | 16.49 | 16.49 | 16.34 | 16.45 | 18,746 | -0.13(-0.79%) |
Jan 07, 2010 | 16.38 | 16.62 | 16.30 | 16.58 | 35,188 | +0.19(+1.16%) |
Jan 06, 2010 | 16.51 | 16.51 | 16.39 | 16.39 | 4,163 | -0.07(-0.43%) |
Jan 05, 2010 | 16.32 | 16.46 | 16.21 | 16.46 | 68,332 | +0.10(+0.58%) |
Jan 04, 2010 | 16.73 | 16.73 | 16.29 | 16.36 | 20,038 | -0.14(-0.86%) |
Dec 31, 2009 | 16.86 | 16.51 | 16.51 | 16.51 | 17,328 | -0.23(-1.37%) |
Dec 30, 2009 | 16.82 | 16.82 | 16.62 | 16.74 | 32,179 | -0.10(-0.61%) |
Dec 29, 2009 | 17.08 | 17.08 | 16.79 | 16.84 | 413,825 | -0.15(-0.91%) |
Dec 28, 2009 | 17.15 | 17.17 | 16.96 | 16.99 | 8,775 | +0.06(+0.35%) |
Dec 24, 2009 | 16.80 | 17.18 | 16.77 | 16.93 | 8,465 | +0.04(+0.25%) |
Dec 23, 2009 | 16.70 | 17.01 | 16.70 | 16.89 | 47,581 | +0.26(+1.56%) |
Dec 22, 2009 | 16.47 | 16.65 | 16.47 | 16.63 | 20,659 | +0.16(+0.95%) |
Dec 21, 2009 | 16.51 | 16.51 | 16.48 | 16.48 | 2,526 | +0.13(+0.80%) |
Dec 18, 2009 | 16.24 | 16.35 | 16.11 | 16.35 | 4,374 | +0.11(+0.66%) |
Dec 17, 2009 | 16.14 | 16.32 | 16.14 | 16.24 | 6,334 | -0.12(-0.72%) |
Dec 16, 2009 | 16.33 | 16.41 | 16.27 | 16.36 | 11,103 | +0.16(+0.98%) |
Dec 15, 2009 | 16.20 | 16.29 | 16.20 | 16.20 | 33,297 | -0.21(-1.27%) |
Dec 14, 2009 | 16.23 | 16.41 | 16.02 | 16.41 | 5,084 | +0.26(+1.62%) |
Dec 11, 2009 | 15.97 | 16.14 | 15.93 | 16.14 | 10,917 | +0.26(+1.61%) |
Dec 10, 2009 | 15.90 | 15.93 | 15.82 | 15.89 | 19,815 | -0.04(-0.22%) |
Dec 09, 2009 | 15.96 | 16.05 | 15.90 | 15.92 | 12,439 | -0.01(-0.07%) |
Dec 08, 2009 | 15.94 | 16.11 | 15.83 | 15.94 | 24,894 | -0.12(-0.74%) |
Dec 07, 2009 | 16.20 | 16.23 | 15.92 | 16.05 | 7,737 | -0.25(-1.53%) |
Dec 04, 2009 | 16.27 | 16.30 | 16.05 | 16.30 | 22,483 | +0.42(+2.66%) |
Dec 03, 2009 | 16.19 | 16.27 | 15.88 | 15.88 | 11,019 | -0.11(-0.67%) |
Dec 02, 2009 | 15.92 | 16.00 | 15.92 | 15.99 | 8,741 | +0.19(+1.20%) |
Dec 01, 2009 | 15.56 | 15.88 | 15.56 | 15.80 | 20,109 | +0.51(+3.34%) |
Nov 30, 2009 | 15.09 | 15.29 | 15.04 | 15.29 | 24,317 | +0.13(+0.86%) |
Nov 27, 2009 | 15.16 | 15.21 | 15.12 | 15.16 | 4,863 | -0.30(-1.96%) |
Nov 25, 2009 | 15.55 | 15.56 | 15.44 | 15.46 | 69,627 | +0.07(+0.46%) |
Nov 24, 2009 | 15.58 | 15.58 | 15.39 | 15.39 | 80,514 | -0.25(-1.60%) |
Nov 23, 2009 | 15.76 | 15.85 | 15.53 | 15.64 | 90,324 | +0.17(+1.11%) |
Nov 20, 2009 | 15.49 | 15.54 | 15.46 | 15.47 | 72,585 | -0.08(-0.50%) |
Nov 19, 2009 | 15.66 | 15.68 | 15.51 | 15.54 | 59,896 | -0.37(-2.35%) |
Nov 18, 2009 | 15.72 | 15.92 | 15.60 | 15.92 | 62,460 | +0.27(+1.75%) |
Nov 17, 2009 | 15.90 | 15.90 | 15.62 | 15.64 | 742,825 | -0.23(-1.46%) |
Nov 16, 2009 | 15.75 | 15.98 | 15.71 | 15.88 | 115,982 | +0.37(+2.38%) |
Nov 13, 2009 | 15.48 | 15.56 | 15.36 | 15.51 | 43,084 | +0.18(+1.20%) |
Nov 12, 2009 | 15.50 | 15.59 | 15.31 | 15.32 | 52,016 | -0.19(-1.23%) |
Nov 11, 2009 | 15.35 | 15.60 | 15.34 | 15.51 | 43,033 | +0.30(+1.95%) |
Nov 10, 2009 | 15.15 | 15.31 | 15.01 | 15.22 | 44,235 | -0.08(-0.54%) |
Nov 09, 2009 | 14.73 | 15.30 | 14.73 | 15.30 | 97,935 | +0.71(+4.85%) |
Nov 06, 2009 | 14.68 | 14.69 | 14.50 | 14.59 | 60,806 | -0.24(-1.60%) |
Nov 05, 2009 | 14.64 | 14.83 | 14.55 | 14.83 | 107,816 | +0.32(+2.21%) |
Nov 04, 2009 | 14.97 | 15.02 | 14.51 | 14.51 | 81,259 | -0.31(-2.09%) |
Nov 03, 2009 | 14.44 | 14.83 | 14.44 | 14.82 | 78,604 | +0.21(+1.42%) |
Nov 02, 2009 | 14.58 | 14.91 | 14.21 | 14.61 | 163,769 | +0.10(+0.66%) |
Oct 30, 2009 | 14.76 | 14.76 | 14.22 | 14.52 | 111,827 | -0.32(-2.12%) |
Oct 29, 2009 | 14.27 | 14.85 | 14.27 | 14.83 | 132,744 | +0.67(+4.70%) |
Oct 28, 2009 | 14.78 | 14.82 | 14.16 | 14.16 | 55,179 | -0.60(-4.07%) |
Oct 27, 2009 | 14.96 | 15.02 | 14.75 | 14.76 | 83,732 | -0.24(-1.62%) |
Oct 26, 2009 | 15.42 | 15.42 | 14.99 | 15.01 | 51,358 | -0.04(-0.28%) |
Oct 23, 2009 | 15.07 | 15.07 | 15.04 | 15.05 | 5,997 | -0.20(-1.31%) |
Oct 22, 2009 | 14.86 | 15.25 | 14.86 | 15.25 | 15,856 | +0.40(+2.70%) |
Oct 21, 2009 | 15.10 | 15.28 | 14.85 | 14.85 | 46,827 | -0.14(-0.91%) |
Oct 20, 2009 | 15.01 | 15.01 | 14.98 | 14.98 | 346,219 | -0.33(-2.17%) |
Oct 19, 2009 | 15.12 | 15.32 | 15.12 | 15.32 | 6,236 | +0.35(+2.34%) |
Oct 16, 2009 | 15.17 | 15.17 | 14.97 | 14.97 | 9,673 | -0.40(-2.60%) |
Oct 15, 2009 | 15.35 | 15.41 | 15.31 | 15.37 | 15,520 | -0.17(-1.10%) |
Oct 14, 2009 | 15.24 | 15.54 | 15.20 | 15.54 | 9,539 | +0.55(+3.65%) |
Oct 13, 2009 | 15.09 | 15.09 | 14.85 | 14.99 | 89,410 | -0.10(-0.63%) |
Oct 12, 2009 | 15.14 | 15.29 | 15.09 | 15.09 | 19,347 | +0.00(+0.00%) |
Oct 09, 2009 | 14.98 | 15.09 | 14.93 | 15.09 | 2,321 | +0.05(+0.32%) |
Oct 08, 2009 | 14.95 | 15.16 | 14.95 | 15.04 | 11,213 | +0.37(+2.51%) |
Oct 07, 2009 | 14.66 | 14.84 | 14.59 | 14.67 | 13,595 | -0.08(-0.52%) |
Oct 06, 2009 | 15.04 | 15.11 | 14.68 | 14.75 | 82,274 | -0.12(-0.79%) |
Oct 05, 2009 | 14.57 | 14.86 | 14.57 | 14.86 | 11,618 | +0.40(+2.78%) |
Oct 02, 2009 | 14.40 | 14.69 | 14.27 | 14.46 | 10,804 | -0.10(-0.67%) |
Oct 01, 2009 | 15.15 | 15.21 | 14.56 | 14.56 | 16,867 | -0.63(-4.17%) |
Sep 30, 2009 | 15.12 | 15.45 | 15.08 | 15.19 | 21,208 | -0.18(-1.20%) |
Sep 29, 2009 | 15.64 | 15.73 | 15.34 | 15.38 | 45,705 | -0.07(-0.46%) |
Sep 28, 2009 | 15.19 | 15.45 | 15.19 | 15.45 | 8,272 | +0.43(+2.85%) |
Sep 25, 2009 | 14.94 | 15.18 | 14.72 | 15.02 | 50,142 | +0.04(+0.28%) |
Sep 24, 2009 | 15.52 | 15.52 | 14.98 | 14.98 | 17,596 | -0.54(-3.49%) |
Sep 23, 2009 | 16.13 | 16.13 | 15.50 | 15.52 | 32,162 | -0.79(-4.85%) |
Sep 22, 2009 | 15.95 | 16.36 | 15.91 | 16.31 | 233,395 | +0.53(+3.39%) |
Sep 21, 2009 | 15.85 | 15.93 | 15.66 | 15.78 | 38,276 | -0.37(-2.32%) |
Sep 18, 2009 | 16.10 | 16.15 | 15.83 | 16.15 | 46,524 | +0.16(+1.02%) |
Sep 17, 2009 | 16.10 | 16.50 | 15.79 | 15.99 | 29,448 | +0.32(+2.03%) |
Sep 16, 2009 | 15.58 | 16.48 | 15.57 | 15.67 | 61,957 | +0.26(+1.70%) |
Sep 15, 2009 | 15.16 | 15.61 | 15.16 | 15.41 | 61,770 | +0.24(+1.57%) |
Sep 14, 2009 | 14.62 | 15.17 | 14.62 | 15.17 | 14,159 | +0.40(+2.74%) |
Sep 11, 2009 | 14.85 | 14.86 | 14.66 | 14.76 | 4,476 | -0.02(-0.12%) |
Sep 10, 2009 | 14.59 | 14.78 | 14.59 | 14.78 | 2,266 | +0.15(+1.02%) |
Sep 09, 2009 | 14.31 | 14.63 | 14.30 | 14.63 | 9,530 | +0.32(+2.20%) |
Sep 08, 2009 | 14.08 | 14.34 | 14.08 | 14.32 | 26,353 | +0.45(+3.21%) |
Sep 04, 2009 | 13.53 | 13.87 | 13.53 | 13.87 | 15,907 | +0.21(+1.54%) |
Sep 03, 2009 | 13.57 | 13.66 | 13.42 | 13.66 | 4,740 | +0.18(+1.35%) |
Sep 02, 2009 | 13.62 | 13.68 | 13.48 | 13.48 | 10,346 | -0.25(-1.82%) |
Sep 01, 2009 | 14.39 | 14.42 | 13.73 | 13.73 | 8,127 | -0.73(-5.02%) |
Aug 31, 2009 | 14.52 | 14.52 | 14.35 | 14.46 | 16,827 | -0.21(-1.46%) |
Aug 28, 2009 | 14.67 | 14.73 | 14.48 | 14.67 | 7,540 | +0.10(+0.65%) |
Aug 27, 2009 | 14.42 | 14.57 | 14.14 | 14.57 | 27,574 | +0.18(+1.28%) |
Aug 26, 2009 | 14.35 | 14.41 | 14.28 | 14.39 | 13,963 | +0.02(+0.17%) |
Aug 25, 2009 | 14.27 | 14.47 | 14.27 | 14.37 | 67,352 | +0.05(+0.33%) |
Aug 24, 2009 | 14.47 | 14.47 | 14.25 | 14.32 | 60,761 | +0.01(+0.04%) |
Aug 21, 2009 | 14.15 | 14.49 | 14.15 | 14.31 | 37,813 | +0.34(+2.42%) |
Aug 20, 2009 | 13.45 | 13.97 | 13.36 | 13.97 | 51,015 | +0.55(+4.12%) |
Aug 19, 2009 | 13.35 | 13.47 | 13.35 | 13.42 | 8,634 | -0.14(-1.01%) |
Aug 18, 2009 | 13.38 | 13.65 | 13.38 | 13.56 | 29,507 | +0.18(+1.33%) |
Aug 17, 2009 | 13.67 | 13.67 | 13.36 | 13.38 | 52,517 | -0.75(-5.30%) |
Aug 14, 2009 | 14.28 | 14.28 | 13.83 | 14.13 | 10,545 | -0.18(-1.25%) |
Aug 13, 2009 | 14.40 | 14.40 | 13.55 | 14.31 | 624,235 | +0.12(+0.88%) |
Aug 12, 2009 | 14.06 | 14.44 | 14.06 | 14.18 | 17,994 | +0.06(+0.42%) |
Aug 11, 2009 | 14.37 | 14.37 | 14.00 | 14.12 | 16,124 | -0.38(-2.62%) |
Aug 10, 2009 | 14.82 | 14.82 | 14.42 | 14.50 | 56,572 | -0.33(-2.20%) |
Aug 07, 2009 | 14.42 | 15.09 | 14.28 | 14.83 | 51,777 | +0.63(+4.44%) |
Aug 06, 2009 | 14.69 | 14.69 | 14.11 | 14.20 | 30,278 | -0.07(-0.50%) |
Aug 05, 2009 | 13.71 | 14.27 | 13.69 | 14.27 | 38,333 | +0.55(+3.98%) |
Aug 04, 2009 | 13.02 | 13.77 | 12.96 | 13.72 | 16,654 | +0.69(+5.29%) |
Aug 03, 2009 | 13.02 | 13.05 | 12.89 | 13.04 | 8,740 | +0.17(+1.34%) |
Jul 31, 2009 | 12.89 | 12.91 | 12.86 | 12.86 | 5,240 | -0.02(-0.18%) |
Jul 30, 2009 | 12.55 | 12.97 | 12.55 | 12.89 | 7,118 | +0.55(+4.48%) |
Jul 29, 2009 | 12.48 | 12.48 | 12.33 | 12.33 | 2,372 | -0.20(-1.57%) |
Jul 28, 2009 | 12.45 | 12.53 | 12.40 | 12.53 | 18,354 | -0.05(-0.43%) |
Jul 27, 2009 | 12.32 | 12.58 | 12.32 | 12.58 | 11,894 | +0.18(+1.49%) |
Jul 24, 2009 | 12.29 | 12.40 | 12.13 | 12.40 | 1,305 | +0.06(+0.48%) |
Jul 23, 2009 | 11.86 | 12.41 | 11.85 | 12.34 | 21,909 | +0.46(+3.90%) |
Jul 22, 2009 | 11.75 | 11.96 | 11.70 | 11.88 | 25,049 | +0.02(+0.15%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.64 | 11.86 | 17,808 | -0.05(-0.40%) |
Jul 20, 2009 | 11.58 | 11.91 | 11.58 | 11.91 | 18,543 | +0.41(+3.57%) |
Jul 17, 2009 | 11.54 | 11.59 | 11.47 | 11.50 | 24,677 | -0.31(-2.62%) |
Jul 16, 2009 | 11.47 | 11.83 | 11.47 | 11.80 | 7,234 | +0.12(+1.07%) |
Jul 15, 2009 | 11.47 | 11.68 | 11.43 | 11.68 | 34,655 | +0.38(+3.37%) |
Jul 14, 2009 | 11.08 | 11.30 | 11.08 | 11.30 | 4,059 | +0.10(+0.90%) |
Jul 13, 2009 | 10.78 | 11.20 | 10.76 | 11.20 | 21,913 | +0.44(+4.09%) |
Jul 10, 2009 | 10.65 | 10.79 | 10.60 | 10.76 | 12,133 | +0.01(+0.11%) |
Jul 09, 2009 | 10.90 | 10.97 | 10.75 | 10.75 | 10,094 | -0.07(-0.66%) |
Jul 08, 2009 | 10.83 | 10.83 | 10.73 | 10.82 | 8,327 | -0.19(-1.73%) |
Jul 07, 2009 | 11.44 | 11.44 | 11.01 | 11.01 | 11,418 | -0.43(-3.79%) |
Jul 06, 2009 | 11.08 | 11.44 | 11.08 | 11.44 | 10,531 | +0.18(+1.63%) |
Jul 02, 2009 | 11.53 | 11.53 | 11.26 | 11.26 | 49,854 | -0.50(-4.24%) |
Jul 01, 2009 | 11.75 | 11.79 | 11.70 | 11.76 | 16,918 | +0.15(+1.28%) |
Jun 30, 2009 | 11.54 | 11.67 | 11.51 | 11.61 | 33,659 | +0.05(+0.41%) |
Jun 29, 2009 | 11.55 | 11.57 | 11.38 | 11.56 | 63,333 | +0.18(+1.62%) |
Jun 26, 2009 | 11.39 | 11.47 | 11.33 | 11.38 | 15,178 | +0.02(+0.21%) |
Jun 25, 2009 | 11.26 | 11.36 | 11.26 | 11.35 | 94,479 | +0.18(+1.60%) |
Jun 24, 2009 | 11.19 | 11.35 | 11.17 | 11.17 | 118,181 | +0.01(+0.10%) |
Jun 23, 2009 | 11.02 | 11.16 | 11.02 | 11.16 | 16,179 | +0.00(+0.01%) |
Jun 22, 2009 | 11.58 | 11.60 | 11.14 | 11.16 | 18,361 | -0.59(-5.06%) |
Jun 19, 2009 | 11.70 | 11.76 | 11.56 | 11.76 | 13,242 | +0.23(+2.01%) |
Jun 18, 2009 | 11.54 | 11.66 | 11.51 | 11.53 | 29,213 | +0.04(+0.36%) |
Jun 17, 2009 | 11.45 | 11.74 | 11.45 | 11.48 | 4,761 | -0.26(-2.23%) |
Jun 16, 2009 | 11.93 | 12.02 | 11.64 | 11.75 | 4,714 | -0.13(-1.07%) |
Jun 15, 2009 | 12.29 | 12.31 | 11.77 | 11.87 | 21,034 | -0.63(-5.02%) |
Jun 12, 2009 | 12.01 | 12.50 | 12.01 | 12.50 | 39,936 | +0.39(+3.19%) |
Jun 11, 2009 | 12.36 | 12.36 | 12.11 | 12.11 | 13,195 | -0.03(-0.24%) |
Jun 10, 2009 | 12.39 | 12.39 | 12.14 | 12.14 | 3,776 | -0.49(-3.86%) |
Jun 09, 2009 | 12.62 | 12.68 | 12.61 | 12.63 | 8,369 | -0.02(-0.14%) |
Jun 08, 2009 | 12.60 | 12.74 | 12.45 | 12.65 | 7,851 | -0.02(-0.14%) |
Jun 05, 2009 | 12.86 | 12.86 | 12.60 | 12.67 | 13,798 | -0.15(-1.21%) |
Jun 04, 2009 | 12.52 | 12.92 | 12.49 | 12.82 | 8,233 | +0.37(+2.96%) |
Jun 03, 2009 | 12.29 | 12.45 | 12.27 | 12.45 | 16,763 | +0.05(+0.43%) |
Jun 02, 2009 | 12.49 | 12.58 | 12.39 | 12.40 | 15,676 | -0.27(-2.11%) |
Jun 01, 2009 | 12.39 | 13.00 | 12.32 | 12.67 | 51,496 | +0.76(+6.35%) |
May 29, 2009 | 11.85 | 11.91 | 11.85 | 11.91 | 2,607 | +0.13(+1.15%) |
May 28, 2009 | 11.50 | 11.81 | 11.50 | 11.77 | 5,403 | +0.17(+1.43%) |
May 27, 2009 | 12.02 | 12.02 | 11.58 | 11.61 | 10,649 | -0.33(-2.79%) |
May 26, 2009 | 11.38 | 12.02 | 11.38 | 11.94 | 12,611 | +0.54(+4.74%) |
May 22, 2009 | 11.72 | 11.72 | 11.40 | 11.40 | 7,646 | -0.27(-2.34%) |
May 21, 2009 | 11.44 | 11.70 | 11.41 | 11.67 | 14,522 | +0.07(+0.56%) |
May 20, 2009 | 11.92 | 12.21 | 11.61 | 11.61 | 30,030 | -0.40(-3.32%) |
May 19, 2009 | 11.74 | 12.04 | 11.74 | 12.01 | 221,317 | -0.05(-0.39%) |
May 18, 2009 | 11.34 | 12.05 | 11.28 | 12.05 | 16,522 | +0.96(+8.62%) |
May 15, 2009 | 11.47 | 11.47 | 10.97 | 11.10 | 37,476 | -0.43(-3.76%) |
May 14, 2009 | 11.14 | 11.55 | 11.14 | 11.53 | 28,222 | +0.39(+3.48%) |
May 13, 2009 | 11.32 | 11.38 | 11.07 | 11.14 | 4,431 | -0.90(-7.47%) |
May 12, 2009 | 12.24 | 12.24 | 11.57 | 12.04 | 26,918 | +0.07(+0.60%) |
May 11, 2009 | 12.54 | 12.54 | 11.93 | 11.97 | 116,689 | -0.48(-3.82%) |
May 08, 2009 | 11.95 | 12.51 | 11.72 | 12.45 | 98,638 | +0.87(+7.50%) |
May 07, 2009 | 12.45 | 12.46 | 11.42 | 11.58 | 93,221 | -0.83(-6.71%) |
May 06, 2009 | 12.30 | 12.43 | 11.85 | 12.41 | 392,192 | +0.46(+3.83%) |
May 05, 2009 | 12.24 | 12.33 | 11.88 | 11.95 | 262,715 | -0.42(-3.36%) |
May 04, 2009 | 11.79 | 12.37 | 11.61 | 12.37 | 266,232 | +0.99(+8.73%) |