Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.27 | 16.42 | 16.15 | 16.15 | 101,340 | -0.12(-0.71%) |
Apr 29, 2010 | 16.04 | 16.31 | 16.02 | 16.27 | 162,625 | +0.36(+2.25%) |
Apr 28, 2010 | 15.89 | 15.95 | 15.81 | 15.91 | 279,037 | +0.05(+0.34%) |
Apr 27, 2010 | 16.01 | 16.16 | 15.84 | 15.85 | 142,924 | -0.17(-1.08%) |
Apr 26, 2010 | 16.11 | 16.21 | 16.01 | 16.03 | 127,136 | -0.12(-0.72%) |
Apr 23, 2010 | 16.05 | 16.14 | 15.94 | 16.14 | 186,122 | +0.11(+0.67%) |
Apr 22, 2010 | 16.10 | 16.10 | 15.88 | 16.04 | 87,321 | -0.15(-0.93%) |
Apr 21, 2010 | 16.36 | 16.36 | 16.12 | 16.19 | 93,333 | -0.15(-0.90%) |
Apr 20, 2010 | 16.34 | 16.34 | 16.22 | 16.33 | 236,467 | +0.10(+0.62%) |
Apr 19, 2010 | 16.15 | 16.26 | 16.08 | 16.23 | 96,863 | -0.04(-0.26%) |
Apr 16, 2010 | 16.48 | 16.49 | 16.17 | 16.27 | 76,941 | -0.20(-1.22%) |
Apr 15, 2010 | 16.39 | 16.51 | 16.39 | 16.47 | 74,931 | +0.11(+0.66%) |
Apr 14, 2010 | 16.40 | 16.40 | 16.27 | 16.37 | 90,267 | +0.09(+0.57%) |
Apr 13, 2010 | 16.24 | 16.30 | 16.19 | 16.27 | 47,552 | +0.03(+0.17%) |
Apr 12, 2010 | 16.35 | 16.38 | 16.24 | 16.25 | 77,148 | -0.01(-0.05%) |
Apr 09, 2010 | 16.20 | 16.28 | 16.19 | 16.25 | 40,124 | +0.05(+0.30%) |
Apr 08, 2010 | 16.39 | 16.39 | 16.18 | 16.21 | 111,636 | -0.23(-1.37%) |
Apr 07, 2010 | 16.47 | 16.48 | 16.29 | 16.43 | 90,249 | -0.07(-0.40%) |
Apr 06, 2010 | 16.50 | 16.57 | 16.45 | 16.50 | 94,386 | -0.02(-0.09%) |
Apr 05, 2010 | 16.48 | 16.60 | 16.40 | 16.51 | 278,464 | +0.12(+0.71%) |
Apr 01, 2010 | 16.49 | 16.40 | 16.40 | 16.40 | 211,643 | +0.11(+0.66%) |
Mar 31, 2010 | 16.35 | 16.43 | 16.27 | 16.29 | 108,083 | -0.07(-0.42%) |
Mar 30, 2010 | 16.37 | 16.39 | 16.27 | 16.36 | 133,989 | +0.03(+0.21%) |
Mar 29, 2010 | 16.29 | 16.33 | 16.21 | 16.32 | 325,295 | +0.14(+0.88%) |
Mar 26, 2010 | 16.27 | 16.29 | 16.13 | 16.18 | 138,253 | -0.07(-0.40%) |
Mar 25, 2010 | 16.55 | 16.55 | 16.24 | 16.25 | 300,072 | -0.10(-0.64%) |
Mar 24, 2010 | 16.51 | 16.51 | 16.32 | 16.35 | 169,024 | -0.15(-0.89%) |
Mar 23, 2010 | 16.19 | 16.50 | 16.19 | 16.50 | 188,777 | +0.31(+1.92%) |
Mar 22, 2010 | 16.01 | 16.22 | 15.85 | 16.19 | 224,692 | +0.26(+1.63%) |
Mar 19, 2010 | 16.42 | 16.42 | 15.73 | 15.93 | 78,894 | -0.12(-0.76%) |
Mar 18, 2010 | 16.09 | 16.11 | 15.98 | 16.05 | 37,084 | +0.01(+0.07%) |
Mar 17, 2010 | 16.19 | 16.19 | 16.02 | 16.04 | 41,624 | -0.01(-0.05%) |
Mar 16, 2010 | 16.28 | 16.28 | 15.95 | 16.04 | 70,717 | +0.03(+0.22%) |
Mar 15, 2010 | 15.98 | 16.01 | 15.98 | 16.01 | 36,746 | +0.06(+0.39%) |
Mar 12, 2010 | 15.99 | 16.01 | 15.83 | 15.95 | 59,811 | +0.03(+0.19%) |
Mar 11, 2010 | 15.78 | 15.92 | 15.75 | 15.92 | 40,538 | +0.09(+0.56%) |
Mar 10, 2010 | 15.69 | 15.87 | 15.69 | 15.83 | 70,317 | +0.14(+0.88%) |
Mar 09, 2010 | 15.51 | 15.69 | 15.51 | 15.69 | 85,658 | +0.10(+0.62%) |
Mar 08, 2010 | 15.71 | 15.71 | 15.59 | 15.59 | 74,153 | -0.03(-0.17%) |
Mar 05, 2010 | 15.52 | 15.64 | 15.52 | 15.62 | 67,538 | +0.15(+1.00%) |
Mar 04, 2010 | 15.49 | 15.50 | 15.41 | 15.47 | 59,445 | +0.03(+0.22%) |
Mar 03, 2010 | 15.34 | 15.50 | 15.34 | 15.43 | 70,826 | +0.10(+0.65%) |
Mar 02, 2010 | 15.24 | 15.41 | 15.23 | 15.33 | 56,248 | +0.13(+0.89%) |
Mar 01, 2010 | 15.09 | 15.20 | 15.09 | 15.20 | 70,943 | +0.20(+1.33%) |
Feb 26, 2010 | 15.01 | 15.04 | 14.97 | 15.00 | 33,251 | +0.06(+0.39%) |
Feb 25, 2010 | 14.82 | 14.96 | 14.70 | 14.94 | 59,895 | +0.08(+0.57%) |
Feb 24, 2010 | 14.71 | 14.87 | 14.67 | 14.85 | 85,619 | +0.30(+2.06%) |
Feb 23, 2010 | 14.77 | 14.77 | 14.52 | 14.55 | 163,323 | -0.20(-1.33%) |
Feb 22, 2010 | 14.72 | 14.77 | 14.63 | 14.75 | 80,074 | +0.12(+0.84%) |
Feb 19, 2010 | 14.50 | 14.65 | 14.49 | 14.63 | 212,492 | +0.02(+0.13%) |
Feb 18, 2010 | 14.62 | 14.62 | 14.49 | 14.61 | 655,874 | -0.49(-3.24%) |
Feb 17, 2010 | 15.02 | 15.74 | 15.02 | 15.10 | 379,103 | +0.10(+0.64%) |
Feb 16, 2010 | 15.00 | 15.06 | 14.83 | 15.00 | 61,816 | +0.14(+0.96%) |
Feb 12, 2010 | 14.66 | 14.86 | 14.86 | 14.86 | 138,167 | +0.10(+0.65%) |
Feb 11, 2010 | 14.62 | 14.79 | 14.53 | 14.76 | 188,240 | +0.12(+0.84%) |
Feb 10, 2010 | 14.67 | 14.70 | 14.47 | 14.64 | 23,374 | +0.01(+0.05%) |
Feb 09, 2010 | 14.75 | 14.76 | 14.57 | 14.63 | 130,599 | +0.09(+0.61%) |
Feb 08, 2010 | 14.63 | 14.71 | 14.54 | 14.54 | 198,800 | -0.07(-0.45%) |
Feb 05, 2010 | 14.53 | 14.61 | 14.31 | 14.61 | 75,225 | +0.03(+0.21%) |
Feb 04, 2010 | 14.93 | 14.93 | 14.57 | 14.58 | 83,578 | -0.48(-3.17%) |
Feb 03, 2010 | 15.07 | 15.14 | 14.93 | 15.06 | 22,732 | -0.03(-0.23%) |
Feb 02, 2010 | 14.81 | 15.12 | 14.76 | 15.09 | 81,222 | +0.29(+1.95%) |
Feb 01, 2010 | 14.80 | 14.81 | 14.69 | 14.80 | 158,056 | +0.08(+0.55%) |
Jan 29, 2010 | 14.83 | 14.91 | 14.72 | 14.72 | 51,337 | -0.07(-0.47%) |
Jan 28, 2010 | 15.09 | 15.09 | 14.75 | 14.79 | 66,829 | -0.22(-1.44%) |
Jan 27, 2010 | 14.83 | 15.01 | 14.82 | 15.01 | 158,048 | +0.13(+0.85%) |
Jan 26, 2010 | 14.82 | 14.95 | 14.74 | 14.88 | 38,154 | +0.04(+0.26%) |
Jan 25, 2010 | 15.02 | 15.03 | 14.82 | 14.84 | 77,763 | -0.03(-0.18%) |
Jan 22, 2010 | 15.09 | 15.14 | 14.86 | 14.87 | 55,420 | -0.29(-1.94%) |
Jan 21, 2010 | 15.54 | 15.54 | 15.15 | 15.16 | 38,050 | -0.36(-2.32%) |
Jan 20, 2010 | 15.47 | 15.56 | 15.32 | 15.52 | 81,066 | -0.02(-0.10%) |
Jan 19, 2010 | 15.18 | 15.54 | 15.17 | 15.54 | 149,550 | +0.38(+2.52%) |
Jan 15, 2010 | 15.25 | 15.16 | 15.16 | 15.16 | 246,727 | -0.12(-0.76%) |
Jan 14, 2010 | 15.09 | 15.30 | 15.02 | 15.27 | 49,397 | +0.18(+1.20%) |
Jan 13, 2010 | 14.87 | 15.14 | 14.85 | 15.09 | 46,519 | +0.27(+1.79%) |
Jan 12, 2010 | 14.91 | 14.91 | 14.76 | 14.82 | 68,473 | -0.12(-0.80%) |
Jan 11, 2010 | 15.00 | 15.05 | 14.88 | 14.94 | 63,795 | +0.15(+1.02%) |
Jan 08, 2010 | 14.90 | 14.90 | 14.73 | 14.79 | 43,200 | -0.14(-0.95%) |
Jan 07, 2010 | 14.90 | 14.96 | 14.83 | 14.94 | 56,043 | +0.04(+0.28%) |
Jan 06, 2010 | 14.91 | 14.96 | 14.85 | 14.89 | 29,903 | -0.02(-0.13%) |
Jan 05, 2010 | 15.04 | 15.04 | 14.85 | 14.91 | 54,544 | -0.09(-0.59%) |
Jan 04, 2010 | 14.81 | 15.00 | 14.78 | 15.00 | 65,707 | +0.34(+2.31%) |
Dec 31, 2009 | 14.76 | 14.66 | 14.66 | 14.66 | 96,093 | -0.10(-0.70%) |
Dec 30, 2009 | 14.69 | 14.77 | 14.69 | 14.77 | 20,561 | +0.04(+0.29%) |
Dec 29, 2009 | 14.88 | 14.88 | 14.72 | 14.72 | 72,382 | -0.09(-0.60%) |
Dec 28, 2009 | 14.83 | 14.84 | 14.76 | 14.81 | 134,609 | +0.06(+0.39%) |
Dec 24, 2009 | 14.78 | 14.78 | 14.69 | 14.75 | 52,973 | +0.03(+0.18%) |
Dec 23, 2009 | 14.82 | 14.84 | 14.71 | 14.73 | 65,756 | +0.00(+0.01%) |
Dec 22, 2009 | 14.61 | 14.73 | 14.55 | 14.73 | 88,481 | +0.16(+1.11%) |
Dec 21, 2009 | 14.32 | 14.58 | 14.32 | 14.57 | 154,451 | +0.23(+1.58%) |
Dec 18, 2009 | 14.23 | 14.34 | 14.12 | 14.34 | 33,386 | +0.12(+0.84%) |
Dec 17, 2009 | 14.37 | 14.37 | 14.17 | 14.22 | 13,572 | -0.17(-1.20%) |
Dec 16, 2009 | 14.55 | 14.56 | 14.38 | 14.39 | 24,846 | -0.08(-0.56%) |
Dec 15, 2009 | 14.34 | 14.48 | 14.34 | 14.47 | 18,548 | +0.05(+0.32%) |
Dec 14, 2009 | 14.26 | 14.44 | 14.26 | 14.43 | 63,021 | +0.17(+1.22%) |
Dec 11, 2009 | 14.29 | 14.31 | 14.15 | 14.25 | 20,268 | +0.01(+0.09%) |
Dec 10, 2009 | 14.31 | 14.38 | 14.23 | 14.24 | 31,848 | +0.04(+0.30%) |
Dec 09, 2009 | 14.11 | 14.21 | 14.10 | 14.20 | 9,749 | +0.06(+0.45%) |
Dec 08, 2009 | 14.18 | 14.21 | 14.09 | 14.13 | 30,827 | -0.17(-1.16%) |
Dec 07, 2009 | 14.41 | 14.41 | 14.29 | 14.30 | 43,582 | -0.01(-0.08%) |
Dec 04, 2009 | 14.61 | 14.61 | 14.22 | 14.31 | 55,864 | +0.02(+0.11%) |
Dec 03, 2009 | 14.62 | 14.62 | 14.30 | 14.30 | 27,882 | -0.13(-0.91%) |
Dec 02, 2009 | 14.42 | 14.50 | 14.34 | 14.43 | 34,134 | +0.04(+0.27%) |
Dec 01, 2009 | 14.25 | 14.39 | 14.25 | 14.39 | 21,714 | +0.26(+1.83%) |
Nov 30, 2009 | 14.27 | 14.27 | 14.07 | 14.13 | 20,509 | -0.10(-0.68%) |
Nov 27, 2009 | 13.86 | 14.37 | 13.76 | 14.23 | 28,856 | -0.19(-1.31%) |
Nov 25, 2009 | 14.42 | 14.44 | 14.32 | 14.42 | 42,325 | +0.10(+0.70%) |
Nov 24, 2009 | 14.28 | 14.34 | 14.15 | 14.32 | 26,706 | +0.08(+0.60%) |
Nov 23, 2009 | 14.18 | 14.33 | 14.17 | 14.23 | 64,928 | +0.12(+0.87%) |
Nov 20, 2009 | 14.05 | 14.12 | 14.05 | 14.11 | 25,218 | +0.07(+0.47%) |
Nov 19, 2009 | 13.90 | 14.04 | 13.82 | 14.04 | 27,038 | -0.04(-0.30%) |
Nov 18, 2009 | 14.10 | 14.10 | 13.90 | 14.08 | 27,069 | +0.02(+0.16%) |
Nov 17, 2009 | 13.98 | 14.06 | 13.98 | 14.06 | 30,173 | +0.06(+0.44%) |
Nov 16, 2009 | 13.81 | 14.03 | 13.81 | 14.00 | 10,435 | +0.32(+2.37%) |
Nov 13, 2009 | 13.66 | 13.76 | 13.65 | 13.68 | 62,829 | +0.05(+0.34%) |
Nov 12, 2009 | 13.75 | 13.84 | 13.63 | 13.63 | 62,629 | -0.10(-0.70%) |
Nov 11, 2009 | 13.76 | 13.83 | 13.65 | 13.73 | 77,794 | +0.02(+0.14%) |
Nov 10, 2009 | 13.76 | 13.76 | 13.67 | 13.71 | 26,760 | -0.02(-0.17%) |
Nov 09, 2009 | 13.71 | 13.75 | 13.66 | 13.73 | 20,143 | +0.14(+1.05%) |
Nov 06, 2009 | 13.41 | 13.61 | 13.40 | 13.59 | 22,179 | +0.12(+0.91%) |
Nov 05, 2009 | 13.23 | 13.47 | 13.23 | 13.47 | 7,565 | +0.31(+2.38%) |
Nov 04, 2009 | 13.25 | 13.35 | 13.15 | 13.15 | 26,804 | -0.05(-0.35%) |
Nov 03, 2009 | 12.99 | 13.20 | 12.99 | 13.20 | 69,114 | +0.15(+1.15%) |
Nov 02, 2009 | 13.06 | 13.14 | 12.98 | 13.05 | 21,361 | +0.10(+0.80%) |
Oct 30, 2009 | 13.09 | 13.17 | 12.92 | 12.95 | 33,373 | -0.14(-1.06%) |
Oct 29, 2009 | 12.93 | 13.11 | 12.92 | 13.08 | 77,041 | +0.20(+1.58%) |
Oct 28, 2009 | 13.32 | 13.32 | 12.86 | 12.88 | 47,849 | -0.49(-3.69%) |
Oct 27, 2009 | 13.40 | 13.45 | 13.37 | 13.37 | 16,941 | +0.00(+0.03%) |
Oct 26, 2009 | 13.56 | 13.70 | 13.37 | 13.37 | 18,590 | -0.16(-1.17%) |
Oct 23, 2009 | 13.53 | 13.54 | 13.47 | 13.53 | 18,800 | -0.23(-1.64%) |
Oct 22, 2009 | 13.60 | 13.78 | 13.47 | 13.75 | 27,111 | +0.11(+0.81%) |
Oct 21, 2009 | 13.80 | 13.94 | 13.61 | 13.64 | 43,621 | -0.20(-1.45%) |
Oct 20, 2009 | 13.87 | 13.89 | 13.84 | 13.84 | 55,264 | -0.20(-1.45%) |
Oct 19, 2009 | 14.07 | 14.11 | 14.00 | 14.05 | 21,818 | +0.04(+0.30%) |
Oct 16, 2009 | 14.08 | 14.11 | 14.00 | 14.00 | 22,415 | -0.16(-1.14%) |
Oct 15, 2009 | 14.01 | 14.17 | 14.01 | 14.17 | 14,980 | +0.13(+0.96%) |
Oct 14, 2009 | 13.89 | 14.06 | 13.83 | 14.03 | 31,596 | +0.26(+1.87%) |
Oct 13, 2009 | 13.79 | 13.83 | 13.75 | 13.77 | 11,004 | -0.07(-0.50%) |
Oct 12, 2009 | 13.81 | 13.86 | 13.79 | 13.84 | 21,595 | +0.08(+0.61%) |
Oct 09, 2009 | 13.70 | 13.77 | 13.65 | 13.76 | 55,020 | +0.09(+0.63%) |
Oct 08, 2009 | 13.75 | 13.75 | 13.67 | 13.67 | 30,202 | +0.01(+0.06%) |
Oct 07, 2009 | 13.68 | 13.68 | 13.54 | 13.67 | 15,865 | -0.03(-0.20%) |
Oct 06, 2009 | 13.64 | 13.79 | 13.64 | 13.69 | 66,491 | +0.12(+0.88%) |
Oct 05, 2009 | 13.38 | 13.60 | 13.36 | 13.57 | 19,720 | +0.23(+1.76%) |
Oct 02, 2009 | 13.23 | 13.36 | 13.22 | 13.34 | 38,406 | +0.05(+0.35%) |
Oct 01, 2009 | 13.55 | 13.55 | 13.29 | 13.29 | 51,038 | -0.27(-1.99%) |
Sep 30, 2009 | 13.68 | 13.68 | 13.41 | 13.56 | 11,780 | -0.08(-0.59%) |
Sep 29, 2009 | 13.63 | 13.69 | 13.57 | 13.64 | 13,720 | +0.05(+0.37%) |
Sep 28, 2009 | 13.40 | 13.69 | 13.40 | 13.59 | 27,633 | +0.27(+2.02%) |
Sep 25, 2009 | 13.31 | 13.41 | 13.28 | 13.32 | 20,608 | -0.04(-0.29%) |
Sep 24, 2009 | 13.46 | 13.46 | 13.26 | 13.36 | 21,351 | -0.05(-0.37%) |
Sep 23, 2009 | 13.55 | 13.55 | 13.41 | 13.41 | 21,600 | -0.08(-0.63%) |
Sep 22, 2009 | 13.51 | 13.54 | 13.42 | 13.50 | 34,702 | +0.05(+0.40%) |
Sep 21, 2009 | 13.33 | 13.46 | 13.33 | 13.44 | 2,856 | +0.12(+0.93%) |
Sep 18, 2009 | 13.43 | 13.43 | 13.30 | 13.32 | 23,745 | -0.07(-0.49%) |
Sep 17, 2009 | 13.42 | 13.42 | 13.30 | 13.38 | 67,156 | +0.22(+1.67%) |
Sep 16, 2009 | 13.16 | 13.28 | 13.16 | 13.16 | 39,660 | +0.01(+0.06%) |
Sep 15, 2009 | 13.20 | 13.20 | 13.09 | 13.16 | 14,920 | -0.02(-0.12%) |
Sep 14, 2009 | 13.01 | 13.20 | 13.01 | 13.17 | 15,014 | +0.15(+1.15%) |
Sep 11, 2009 | 13.11 | 13.14 | 12.98 | 13.02 | 33,702 | -0.06(-0.44%) |
Sep 10, 2009 | 12.92 | 13.08 | 12.92 | 13.08 | 19,470 | +0.15(+1.16%) |
Sep 09, 2009 | 12.84 | 12.97 | 12.84 | 12.93 | 15,229 | +0.12(+0.90%) |
Sep 08, 2009 | 12.71 | 12.81 | 12.62 | 12.81 | 59,305 | +0.12(+0.94%) |
Sep 04, 2009 | 12.52 | 12.71 | 12.51 | 12.69 | 63,577 | +0.16(+1.26%) |
Sep 03, 2009 | 12.57 | 12.57 | 12.46 | 12.54 | 7,277 | -0.02(-0.12%) |
Sep 02, 2009 | 12.41 | 12.60 | 12.36 | 12.55 | 27,511 | +0.07(+0.52%) |
Sep 01, 2009 | 12.64 | 12.73 | 12.45 | 12.49 | 13,157 | -0.15(-1.16%) |
Aug 31, 2009 | 12.55 | 12.63 | 12.53 | 12.63 | 9,292 | -0.01(-0.09%) |
Aug 28, 2009 | 12.70 | 12.70 | 12.58 | 12.64 | 69,083 | -0.09(-0.67%) |
Aug 27, 2009 | 12.94 | 12.94 | 12.60 | 12.73 | 19,182 | +0.02(+0.16%) |
Aug 26, 2009 | 12.73 | 12.76 | 12.69 | 12.71 | 20,309 | +0.02(+0.12%) |
Aug 25, 2009 | 12.71 | 12.76 | 12.68 | 12.70 | 41,868 | +0.02(+0.19%) |
Aug 24, 2009 | 12.74 | 12.74 | 12.64 | 12.67 | 62,276 | -0.01(-0.06%) |
Aug 21, 2009 | 12.63 | 12.71 | 12.60 | 12.68 | 47,441 | +0.16(+1.26%) |
Aug 20, 2009 | 12.47 | 12.53 | 12.43 | 12.52 | 25,542 | +0.08(+0.65%) |
Aug 19, 2009 | 12.20 | 12.46 | 12.20 | 12.44 | 23,478 | +0.17(+1.35%) |
Aug 18, 2009 | 12.08 | 12.29 | 12.06 | 12.28 | 35,926 | +0.19(+1.59%) |
Aug 17, 2009 | 11.96 | 12.08 | 11.96 | 12.08 | 22,241 | +0.02(+0.16%) |
Aug 14, 2009 | 12.23 | 12.23 | 11.98 | 12.06 | 34,284 | -0.16(-1.29%) |
Aug 13, 2009 | 12.12 | 12.22 | 12.05 | 12.22 | 110,188 | +0.10(+0.83%) |
Aug 12, 2009 | 12.13 | 12.19 | 12.10 | 12.12 | 64,842 | +0.08(+0.67%) |
Aug 11, 2009 | 12.04 | 12.07 | 11.99 | 12.04 | 34,661 | -0.02(-0.13%) |
Aug 10, 2009 | 12.03 | 12.08 | 11.99 | 12.06 | 35,619 | +0.01(+0.10%) |
Aug 07, 2009 | 12.05 | 12.13 | 12.03 | 12.04 | 21,525 | +0.12(+1.03%) |
Aug 06, 2009 | 12.11 | 12.11 | 11.91 | 11.92 | 24,667 | -0.13(-1.09%) |
Aug 05, 2009 | 12.22 | 12.22 | 11.99 | 12.05 | 41,234 | -0.16(-1.32%) |
Aug 04, 2009 | 12.09 | 12.22 | 12.09 | 12.21 | 23,205 | +0.07(+0.60%) |
Aug 03, 2009 | 12.06 | 12.14 | 11.98 | 12.14 | 43,320 | +0.14(+1.15%) |
Jul 31, 2009 | 12.05 | 12.13 | 12.00 | 12.00 | 46,488 | +0.00(+0.03%) |
Jul 30, 2009 | 12.15 | 12.23 | 12.00 | 12.00 | 17,478 | -0.01(-0.06%) |
Jul 29, 2009 | 12.02 | 12.06 | 11.97 | 12.01 | 27,394 | +0.06(+0.48%) |
Jul 28, 2009 | 11.94 | 12.02 | 11.85 | 11.95 | 32,012 | -0.01(-0.10%) |
Jul 27, 2009 | 11.92 | 11.97 | 11.85 | 11.96 | 95,982 | -0.05(-0.39%) |
Jul 24, 2009 | 11.89 | 12.01 | 11.83 | 12.01 | 335 | +0.16(+1.37%) |
Jul 23, 2009 | 11.72 | 11.90 | 11.72 | 11.84 | 200,355 | +0.21(+1.82%) |
Jul 22, 2009 | 11.65 | 11.68 | 11.63 | 11.63 | 45,790 | +0.02(+0.17%) |
Jul 21, 2009 | 11.55 | 11.61 | 11.49 | 11.61 | 92,813 | +0.20(+1.75%) |
Jul 20, 2009 | 11.36 | 11.44 | 11.30 | 11.41 | 30,544 | +0.08(+0.75%) |
Jul 17, 2009 | 11.34 | 11.37 | 11.29 | 11.33 | 26,620 | -0.06(-0.51%) |
Jul 16, 2009 | 11.32 | 11.39 | 11.29 | 11.39 | 14,154 | +0.14(+1.23%) |
Jul 15, 2009 | 11.18 | 11.26 | 11.11 | 11.25 | 16,751 | +0.15(+1.32%) |
Jul 14, 2009 | 11.07 | 11.13 | 11.01 | 11.10 | 21,750 | +0.10(+0.95%) |
Jul 13, 2009 | 10.73 | 11.01 | 10.73 | 11.00 | 3,934 | +0.15(+1.35%) |
Jul 10, 2009 | 10.92 | 10.92 | 10.81 | 10.85 | 57,965 | -0.08(-0.70%) |
Jul 09, 2009 | 11.11 | 11.11 | 10.89 | 10.93 | 21,460 | -0.13(-1.18%) |
Jul 08, 2009 | 11.14 | 11.14 | 11.05 | 11.06 | 17,468 | -0.09(-0.79%) |
Jul 07, 2009 | 11.26 | 11.29 | 11.15 | 11.15 | 41,395 | -0.13(-1.13%) |
Jul 06, 2009 | 11.17 | 11.27 | 11.11 | 11.27 | 52,532 | +0.00(+0.03%) |
Jul 02, 2009 | 11.42 | 11.42 | 11.23 | 11.27 | 7,703 | -0.34(-2.95%) |
Jul 01, 2009 | 11.63 | 11.65 | 11.60 | 11.61 | 66,990 | +0.08(+0.70%) |
Jun 30, 2009 | 11.51 | 11.54 | 11.49 | 11.53 | 5,324 | -0.02(-0.20%) |
Jun 29, 2009 | 11.45 | 11.58 | 11.44 | 11.56 | 26,911 | +0.12(+1.08%) |
Jun 26, 2009 | 11.38 | 11.43 | 11.38 | 11.43 | 947 | +0.03(+0.24%) |
Jun 25, 2009 | 10.95 | 11.41 | 10.95 | 11.40 | 47,857 | +0.39(+3.57%) |
Jun 24, 2009 | 10.92 | 11.07 | 10.92 | 11.01 | 8,090 | +0.16(+1.49%) |
Jun 23, 2009 | 10.90 | 10.90 | 10.82 | 10.85 | 18,457 | -0.08(-0.70%) |
Jun 22, 2009 | 11.08 | 11.08 | 10.93 | 10.93 | 64,063 | -0.25(-2.24%) |
Jun 19, 2009 | 11.17 | 11.25 | 11.15 | 11.18 | 66,585 | +0.05(+0.42%) |
Jun 18, 2009 | 10.91 | 11.17 | 10.91 | 11.13 | 224,768 | +0.23(+2.08%) |
Jun 17, 2009 | 10.70 | 10.97 | 10.70 | 10.90 | 39,912 | +0.19(+1.80%) |
Jun 16, 2009 | 10.84 | 10.88 | 10.71 | 10.71 | 66,333 | -0.05(-0.50%) |
Jun 15, 2009 | 10.91 | 10.91 | 10.77 | 10.77 | 7,368 | -0.35(-3.18%) |
Jun 12, 2009 | 11.01 | 11.17 | 11.01 | 11.12 | 86,585 | +0.08(+0.77%) |
Jun 11, 2009 | 10.92 | 11.17 | 10.90 | 11.04 | 19,418 | +0.18(+1.63%) |
Jun 10, 2009 | 10.95 | 10.98 | 10.78 | 10.86 | 115,325 | -0.04(-0.39%) |
Jun 09, 2009 | 10.96 | 10.98 | 10.87 | 10.90 | 10,746 | +0.01(+0.10%) |
Jun 08, 2009 | 10.95 | 10.95 | 10.86 | 10.89 | 22,340 | -0.14(-1.25%) |
Jun 05, 2009 | 11.09 | 11.09 | 10.92 | 11.03 | 26,067 | +0.00(+0.00%) |
Jun 04, 2009 | 10.97 | 11.03 | 10.95 | 11.03 | 16,754 | +0.03(+0.28%) |
Jun 03, 2009 | 11.03 | 11.03 | 10.95 | 11.00 | 9,783 | -0.14(-1.25%) |
Jun 02, 2009 | 10.92 | 11.17 | 10.92 | 11.14 | 21,628 | +0.15(+1.37%) |
Jun 01, 2009 | 10.93 | 10.99 | 10.91 | 10.99 | 17,785 | +0.17(+1.60%) |
May 29, 2009 | 10.64 | 10.81 | 10.59 | 10.81 | 21,706 | +0.20(+1.87%) |
May 28, 2009 | 10.66 | 10.70 | 10.56 | 10.61 | 13,653 | -0.00(-0.02%) |
May 27, 2009 | 10.67 | 10.78 | 10.62 | 10.62 | 43,548 | -0.07(-0.69%) |
May 26, 2009 | 10.52 | 10.69 | 10.52 | 10.69 | 24,101 | +0.15(+1.47%) |
May 22, 2009 | 10.55 | 10.58 | 10.52 | 10.53 | 19,956 | +0.03(+0.26%) |
May 21, 2009 | 10.63 | 10.63 | 10.47 | 10.51 | 39,772 | -0.18(-1.65%) |
May 20, 2009 | 10.81 | 10.81 | 10.68 | 10.68 | 11,874 | +0.02(+0.21%) |
May 19, 2009 | 10.60 | 10.70 | 10.60 | 10.66 | 5,700 | +0.07(+0.65%) |
May 18, 2009 | 10.45 | 10.59 | 10.45 | 10.59 | 7,118 | +0.20(+1.93%) |
May 15, 2009 | 10.47 | 10.47 | 10.37 | 10.39 | 17,380 | -0.10(-0.99%) |
May 14, 2009 | 10.55 | 10.58 | 10.50 | 10.50 | 23,979 | -0.06(-0.55%) |
May 13, 2009 | 10.48 | 10.68 | 10.48 | 10.55 | 87,931 | -0.25(-2.28%) |
May 12, 2009 | 10.77 | 10.81 | 10.72 | 10.80 | 16,642 | +0.10(+0.95%) |
May 11, 2009 | 10.63 | 10.75 | 10.61 | 10.70 | 12,385 | +0.03(+0.24%) |
May 08, 2009 | 10.67 | 10.70 | 10.63 | 10.67 | 172,376 | +0.13(+1.20%) |
May 07, 2009 | 10.48 | 10.59 | 10.48 | 10.55 | 282,895 | +0.19(+1.86%) |
May 06, 2009 | 10.47 | 10.56 | 10.30 | 10.35 | 118,746 | -0.07(-0.70%) |
May 05, 2009 | 10.44 | 10.44 | 10.34 | 10.43 | 48,714 | +0.15(+1.42%) |
May 04, 2009 | 10.15 | 10.28 | 10.12 | 10.28 | 9,785 | +0.23(+2.34%) |