Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.89 | 18.96 | 18.30 | 18.32 | 195,802 | -0.60(-3.19%) |
Apr 29, 2010 | 18.78 | 18.98 | 18.70 | 18.92 | 332,305 | +0.28(+1.48%) |
Apr 28, 2010 | 18.56 | 18.75 | 18.38 | 18.65 | 103,858 | +0.26(+1.42%) |
Apr 27, 2010 | 18.85 | 19.17 | 18.37 | 18.39 | 282,949 | -0.51(-2.72%) |
Apr 26, 2010 | 18.90 | 19.07 | 18.79 | 18.90 | 142,062 | +0.02(+0.10%) |
Apr 23, 2010 | 18.53 | 18.91 | 18.39 | 18.88 | 175,343 | +0.34(+1.85%) |
Apr 22, 2010 | 18.16 | 18.57 | 18.07 | 18.54 | 152,857 | +0.21(+1.13%) |
Apr 21, 2010 | 17.94 | 18.33 | 17.88 | 18.33 | 340,532 | +0.39(+2.16%) |
Apr 20, 2010 | 17.96 | 18.10 | 17.71 | 17.94 | 238,459 | +0.01(+0.05%) |
Apr 19, 2010 | 17.79 | 18.05 | 17.68 | 17.93 | 118,011 | +0.02(+0.10%) |
Apr 16, 2010 | 18.11 | 18.22 | 17.89 | 17.92 | 350,352 | -0.19(-1.05%) |
Apr 15, 2010 | 18.21 | 18.22 | 17.97 | 18.11 | 224,408 | -0.08(-0.42%) |
Apr 14, 2010 | 18.19 | 18.24 | 18.04 | 18.18 | 159,133 | +0.08(+0.45%) |
Apr 13, 2010 | 17.66 | 18.14 | 17.64 | 18.10 | 186,974 | +0.37(+2.11%) |
Apr 12, 2010 | 17.95 | 17.95 | 17.70 | 17.73 | 165,479 | -0.15(-0.83%) |
Apr 09, 2010 | 17.95 | 18.03 | 17.75 | 17.88 | 112,329 | -0.03(-0.15%) |
Apr 08, 2010 | 18.04 | 18.04 | 17.83 | 17.90 | 200,692 | -0.15(-0.85%) |
Apr 07, 2010 | 18.09 | 18.25 | 17.98 | 18.06 | 184,887 | -0.10(-0.57%) |
Apr 06, 2010 | 18.02 | 18.27 | 17.94 | 18.16 | 196,718 | +0.03(+0.17%) |
Apr 05, 2010 | 17.51 | 18.13 | 17.51 | 18.13 | 417,346 | +0.60(+3.45%) |
Apr 01, 2010 | 17.63 | 17.52 | 17.52 | 17.52 | 209,114 | +0.05(+0.26%) |
Mar 31, 2010 | 17.28 | 17.81 | 17.22 | 17.48 | 455,650 | +0.18(+1.02%) |
Mar 30, 2010 | 17.10 | 17.32 | 17.05 | 17.30 | 354,647 | +0.21(+1.21%) |
Mar 29, 2010 | 17.29 | 17.38 | 16.91 | 17.10 | 241,204 | -0.03(-0.17%) |
Mar 26, 2010 | 17.32 | 17.37 | 17.06 | 17.12 | 305,711 | -0.11(-0.62%) |
Mar 25, 2010 | 17.21 | 17.53 | 17.09 | 17.23 | 342,778 | +0.15(+0.86%) |
Mar 24, 2010 | 16.99 | 17.20 | 16.90 | 17.08 | 298,559 | +0.10(+0.58%) |
Mar 23, 2010 | 16.78 | 17.02 | 16.64 | 16.99 | 300,383 | +0.20(+1.19%) |
Mar 22, 2010 | 16.40 | 16.79 | 16.29 | 16.79 | 138,309 | +0.20(+1.23%) |
Mar 19, 2010 | 16.64 | 16.67 | 16.44 | 16.58 | 424,444 | -0.09(-0.53%) |
Mar 18, 2010 | 16.67 | 16.73 | 16.53 | 16.67 | 201,191 | +0.02(+0.13%) |
Mar 17, 2010 | 16.60 | 16.69 | 16.54 | 16.65 | 201,457 | +0.10(+0.59%) |
Mar 16, 2010 | 16.36 | 16.56 | 16.24 | 16.55 | 191,944 | +0.20(+1.25%) |
Mar 15, 2010 | 16.29 | 16.41 | 16.25 | 16.35 | 189,819 | -0.13(-0.78%) |
Mar 12, 2010 | 16.47 | 16.51 | 16.26 | 16.48 | 320,510 | +0.02(+0.13%) |
Mar 11, 2010 | 16.27 | 16.46 | 16.21 | 16.45 | 278,902 | +0.13(+0.79%) |
Mar 10, 2010 | 15.98 | 16.37 | 15.91 | 16.33 | 332,430 | +0.35(+2.17%) |
Mar 09, 2010 | 15.49 | 16.04 | 15.49 | 15.98 | 374,508 | +0.41(+2.62%) |
Mar 08, 2010 | 15.29 | 15.64 | 15.25 | 15.57 | 310,682 | +0.32(+2.07%) |
Mar 05, 2010 | 15.02 | 15.34 | 14.93 | 15.25 | 406,521 | +0.27(+1.81%) |
Mar 04, 2010 | 15.15 | 15.15 | 14.88 | 14.98 | 373,481 | -0.17(-1.14%) |
Mar 03, 2010 | 15.30 | 15.35 | 15.10 | 15.16 | 249,834 | -0.16(-1.04%) |
Mar 02, 2010 | 15.52 | 15.52 | 15.26 | 15.32 | 246,059 | -0.20(-1.29%) |
Mar 01, 2010 | 15.52 | 15.69 | 15.43 | 15.52 | 213,352 | +0.05(+0.34%) |
Feb 26, 2010 | 15.70 | 15.78 | 15.41 | 15.46 | 443,478 | -0.31(-1.94%) |
Feb 25, 2010 | 15.81 | 15.89 | 15.68 | 15.77 | 315,535 | -0.22(-1.36%) |
Feb 24, 2010 | 15.77 | 16.09 | 15.70 | 15.99 | 277,455 | +0.24(+1.52%) |
Feb 23, 2010 | 15.80 | 15.94 | 15.69 | 15.75 | 465,737 | -0.34(-2.13%) |
Feb 22, 2010 | 16.11 | 16.11 | 15.95 | 16.09 | 177,782 | +0.08(+0.47%) |
Feb 19, 2010 | 15.94 | 16.21 | 15.94 | 16.01 | 271,661 | -0.01(-0.06%) |
Feb 18, 2010 | 15.84 | 16.06 | 15.84 | 16.02 | 197,707 | +0.12(+0.78%) |
Feb 17, 2010 | 15.93 | 16.06 | 15.82 | 15.90 | 112,977 | -0.01(-0.08%) |
Feb 16, 2010 | 15.80 | 15.94 | 15.69 | 15.91 | 183,986 | +0.20(+1.24%) |
Feb 12, 2010 | 15.29 | 15.72 | 15.72 | 15.72 | 411,505 | +0.30(+1.96%) |
Feb 11, 2010 | 14.97 | 15.44 | 14.88 | 15.41 | 309,268 | +0.41(+2.72%) |
Feb 10, 2010 | 14.80 | 15.14 | 14.68 | 15.01 | 379,388 | +0.25(+1.72%) |
Feb 09, 2010 | 14.59 | 14.84 | 14.45 | 14.75 | 397,579 | +0.31(+2.12%) |
Feb 08, 2010 | 14.35 | 14.66 | 14.31 | 14.45 | 309,002 | +0.16(+1.09%) |
Feb 05, 2010 | 14.30 | 14.35 | 14.06 | 14.29 | 271,276 | +0.06(+0.44%) |
Feb 04, 2010 | 14.67 | 14.69 | 14.18 | 14.23 | 363,837 | -0.52(-3.50%) |
Feb 03, 2010 | 14.95 | 14.95 | 14.61 | 14.74 | 210,732 | -0.32(-2.12%) |
Feb 02, 2010 | 15.16 | 15.21 | 15.05 | 15.06 | 232,952 | -0.16(-1.05%) |
Feb 01, 2010 | 15.25 | 15.25 | 15.15 | 15.22 | 188,247 | +0.11(+0.73%) |
Jan 29, 2010 | 14.97 | 15.22 | 14.83 | 15.11 | 349,421 | +0.28(+1.86%) |
Jan 28, 2010 | 15.09 | 15.10 | 14.78 | 14.84 | 198,549 | -0.26(-1.71%) |
Jan 27, 2010 | 15.04 | 15.16 | 14.89 | 15.09 | 180,423 | -0.04(-0.23%) |
Jan 26, 2010 | 15.15 | 15.29 | 14.98 | 15.13 | 199,622 | -0.03(-0.21%) |
Jan 25, 2010 | 15.18 | 15.25 | 14.95 | 15.16 | 245,462 | +0.01(+0.06%) |
Jan 22, 2010 | 15.21 | 15.31 | 15.08 | 15.15 | 359,506 | -0.01(-0.09%) |
Jan 21, 2010 | 15.29 | 15.37 | 15.16 | 15.17 | 350,036 | -0.11(-0.70%) |
Jan 20, 2010 | 15.40 | 15.45 | 15.15 | 15.27 | 301,524 | -0.28(-1.80%) |
Jan 19, 2010 | 15.36 | 15.55 | 15.30 | 15.55 | 343,129 | +0.27(+1.74%) |
Jan 15, 2010 | 15.45 | 15.29 | 15.29 | 15.29 | 341,270 | -0.13(-0.86%) |
Jan 14, 2010 | 15.50 | 15.51 | 15.31 | 15.42 | 161,599 | -0.13(-0.83%) |
Jan 13, 2010 | 15.41 | 15.61 | 15.37 | 15.55 | 225,994 | +0.16(+1.04%) |
Jan 12, 2010 | 15.39 | 15.53 | 15.29 | 15.39 | 161,342 | -0.08(-0.52%) |
Jan 11, 2010 | 15.49 | 15.57 | 15.38 | 15.47 | 155,649 | +0.03(+0.17%) |
Jan 08, 2010 | 15.36 | 15.45 | 15.15 | 15.44 | 193,081 | +0.05(+0.35%) |
Jan 07, 2010 | 15.43 | 15.51 | 15.02 | 15.39 | 258,084 | -0.08(-0.52%) |
Jan 06, 2010 | 15.89 | 15.97 | 15.36 | 15.47 | 426,342 | -0.45(-2.82%) |
Jan 05, 2010 | 16.01 | 16.04 | 15.70 | 15.92 | 274,071 | -0.14(-0.86%) |
Jan 04, 2010 | 16.46 | 16.49 | 15.98 | 16.05 | 394,079 | -0.38(-2.30%) |
Dec 31, 2009 | 16.69 | 16.43 | 16.43 | 16.43 | 319,884 | -0.29(-1.73%) |
Dec 30, 2009 | 16.21 | 16.74 | 16.15 | 16.72 | 369,683 | +0.45(+2.79%) |
Dec 29, 2009 | 16.44 | 16.44 | 16.24 | 16.27 | 173,019 | -0.36(-2.16%) |
Dec 28, 2009 | 16.50 | 16.75 | 16.50 | 16.63 | 273,880 | +0.14(+0.84%) |
Dec 24, 2009 | 16.49 | 16.54 | 16.41 | 16.49 | 163,352 | +0.12(+0.73%) |
Dec 23, 2009 | 16.26 | 16.44 | 16.17 | 16.37 | 199,787 | +0.22(+1.35%) |
Dec 22, 2009 | 16.11 | 16.19 | 15.95 | 16.15 | 333,346 | +0.04(+0.28%) |
Dec 21, 2009 | 16.13 | 16.21 | 15.88 | 16.11 | 319,472 | +0.03(+0.17%) |
Dec 18, 2009 | 15.95 | 16.13 | 15.61 | 16.08 | 1,285,906 | +0.28(+1.74%) |
Dec 17, 2009 | 15.98 | 16.03 | 15.57 | 15.81 | 282,477 | -0.01(-0.06%) |
Dec 16, 2009 | 15.94 | 16.09 | 15.79 | 15.81 | 558,976 | -0.04(-0.22%) |
Dec 15, 2009 | 15.89 | 15.92 | 15.81 | 15.85 | 367,639 | -0.11(-0.70%) |
Dec 14, 2009 | 15.60 | 15.97 | 15.60 | 15.96 | 246,873 | +0.38(+2.45%) |
Dec 11, 2009 | 15.67 | 15.71 | 15.56 | 15.58 | 293,393 | -0.05(-0.34%) |
Dec 10, 2009 | 15.68 | 15.73 | 15.46 | 15.63 | 201,918 | -0.03(-0.17%) |
Dec 09, 2009 | 15.57 | 15.74 | 15.49 | 15.66 | 179,182 | +0.05(+0.31%) |
Dec 08, 2009 | 15.77 | 15.85 | 15.56 | 15.61 | 210,534 | -0.24(-1.51%) |
Dec 07, 2009 | 15.76 | 15.90 | 15.55 | 15.85 | 518,285 | +0.47(+3.03%) |
Dec 04, 2009 | 15.31 | 15.50 | 15.15 | 15.38 | 333,402 | +0.41(+2.73%) |
Dec 03, 2009 | 15.18 | 15.36 | 14.94 | 14.97 | 237,493 | -0.11(-0.71%) |
Dec 02, 2009 | 14.85 | 15.13 | 14.81 | 15.08 | 266,021 | +0.24(+1.59%) |
Dec 01, 2009 | 14.84 | 14.86 | 14.62 | 14.85 | 310,236 | +0.19(+1.30%) |
Nov 30, 2009 | 14.39 | 14.72 | 14.23 | 14.65 | 356,564 | +0.28(+1.98%) |
Nov 27, 2009 | 14.45 | 14.65 | 14.35 | 14.37 | 114,674 | -0.40(-2.74%) |
Nov 25, 2009 | 14.85 | 14.86 | 14.70 | 14.77 | 129,644 | -0.02(-0.12%) |
Nov 24, 2009 | 14.69 | 14.84 | 14.61 | 14.79 | 161,434 | +0.08(+0.51%) |
Nov 23, 2009 | 14.55 | 14.85 | 14.55 | 14.72 | 370,093 | +0.25(+1.75%) |
Nov 20, 2009 | 14.20 | 14.50 | 14.17 | 14.46 | 160,093 | +0.20(+1.43%) |
Nov 19, 2009 | 14.57 | 14.66 | 14.14 | 14.26 | 269,027 | -0.44(-2.96%) |
Nov 18, 2009 | 14.54 | 14.71 | 14.40 | 14.69 | 148,263 | +0.19(+1.32%) |
Nov 17, 2009 | 14.56 | 14.73 | 14.41 | 14.50 | 229,765 | -0.16(-1.09%) |
Nov 16, 2009 | 14.27 | 14.68 | 14.27 | 14.66 | 282,248 | +0.56(+3.97%) |
Nov 13, 2009 | 14.07 | 14.22 | 13.88 | 14.10 | 201,691 | +0.07(+0.48%) |
Nov 12, 2009 | 14.36 | 14.44 | 13.98 | 14.04 | 170,578 | -0.36(-2.47%) |
Nov 11, 2009 | 14.39 | 14.46 | 14.03 | 14.39 | 262,886 | +0.21(+1.50%) |
Nov 10, 2009 | 14.32 | 14.44 | 14.02 | 14.18 | 248,298 | -0.16(-1.15%) |
Nov 09, 2009 | 13.93 | 14.36 | 13.91 | 14.34 | 240,496 | +0.52(+3.76%) |
Nov 06, 2009 | 13.62 | 13.92 | 13.62 | 13.82 | 169,685 | +0.06(+0.45%) |
Nov 05, 2009 | 13.49 | 13.79 | 13.35 | 13.76 | 181,114 | +0.44(+3.30%) |
Nov 04, 2009 | 13.83 | 13.93 | 13.32 | 13.32 | 219,801 | -0.46(-3.32%) |
Nov 03, 2009 | 13.48 | 13.78 | 13.40 | 13.78 | 227,097 | +0.22(+1.64%) |
Nov 02, 2009 | 13.39 | 13.74 | 13.14 | 13.56 | 173,746 | +0.23(+1.73%) |
Oct 30, 2009 | 13.27 | 13.48 | 13.10 | 13.33 | 306,323 | -0.07(-0.53%) |
Oct 29, 2009 | 13.39 | 13.45 | 13.25 | 13.40 | 216,713 | +0.19(+1.45%) |
Oct 28, 2009 | 13.53 | 13.72 | 13.20 | 13.21 | 352,982 | -0.33(-2.43%) |
Oct 27, 2009 | 13.46 | 13.84 | 13.34 | 13.54 | 266,710 | +0.13(+0.96%) |
Oct 26, 2009 | 13.43 | 13.66 | 13.34 | 13.41 | 169,862 | +0.01(+0.10%) |
Oct 23, 2009 | 13.45 | 13.50 | 13.30 | 13.39 | 140,999 | -0.17(-1.28%) |
Oct 22, 2009 | 13.38 | 13.66 | 13.33 | 13.57 | 157,135 | +0.18(+1.33%) |
Oct 21, 2009 | 13.40 | 13.82 | 13.38 | 13.39 | 295,784 | -0.00(-0.03%) |
Oct 20, 2009 | 13.48 | 13.52 | 13.37 | 13.39 | 271,825 | -0.23(-1.66%) |
Oct 19, 2009 | 13.74 | 13.82 | 13.58 | 13.62 | 190,100 | -0.03(-0.23%) |
Oct 16, 2009 | 13.77 | 13.85 | 13.62 | 13.65 | 174,477 | -0.14(-1.03%) |
Oct 15, 2009 | 13.93 | 14.03 | 13.76 | 13.79 | 103,286 | -0.28(-1.99%) |
Oct 14, 2009 | 13.97 | 14.11 | 13.84 | 14.07 | 92,048 | +0.30(+2.16%) |
Oct 13, 2009 | 13.83 | 13.92 | 13.58 | 13.78 | 104,013 | -0.10(-0.70%) |
Oct 12, 2009 | 13.86 | 13.99 | 13.70 | 13.87 | 90,949 | +0.01(+0.06%) |
Oct 09, 2009 | 13.72 | 13.91 | 13.68 | 13.86 | 84,070 | +0.14(+1.04%) |
Oct 08, 2009 | 13.70 | 13.86 | 13.59 | 13.72 | 172,616 | +0.09(+0.68%) |
Oct 07, 2009 | 13.74 | 13.85 | 13.51 | 13.63 | 110,041 | -0.12(-0.90%) |
Oct 06, 2009 | 13.76 | 13.96 | 13.50 | 13.75 | 172,028 | +0.04(+0.29%) |
Oct 05, 2009 | 13.57 | 13.76 | 13.47 | 13.71 | 151,829 | +0.17(+1.28%) |
Oct 02, 2009 | 13.77 | 13.82 | 13.49 | 13.54 | 269,601 | -0.28(-2.06%) |
Oct 01, 2009 | 14.09 | 14.11 | 13.82 | 13.82 | 282,178 | -0.24(-1.67%) |
Sep 30, 2009 | 14.30 | 14.37 | 13.88 | 14.06 | 177,726 | -0.25(-1.77%) |
Sep 29, 2009 | 14.40 | 14.54 | 14.19 | 14.31 | 170,713 | -0.10(-0.68%) |
Sep 28, 2009 | 14.43 | 14.53 | 14.29 | 14.41 | 297,861 | +0.01(+0.06%) |
Sep 25, 2009 | 14.53 | 14.62 | 14.34 | 14.40 | 182,489 | -0.16(-1.07%) |
Sep 24, 2009 | 14.81 | 14.89 | 14.44 | 14.56 | 194,661 | -0.15(-1.03%) |
Sep 23, 2009 | 15.10 | 15.11 | 14.69 | 14.71 | 163,638 | -0.39(-2.56%) |
Sep 22, 2009 | 15.08 | 15.14 | 14.98 | 15.09 | 156,579 | +0.18(+1.19%) |
Sep 21, 2009 | 14.92 | 15.09 | 14.90 | 14.92 | 86,575 | -0.10(-0.65%) |
Sep 18, 2009 | 15.01 | 15.10 | 14.92 | 15.01 | 439,939 | +0.04(+0.27%) |
Sep 17, 2009 | 14.95 | 15.18 | 14.79 | 14.97 | 175,558 | +0.03(+0.21%) |
Sep 16, 2009 | 14.66 | 14.95 | 14.55 | 14.94 | 193,463 | +0.29(+1.97%) |
Sep 15, 2009 | 14.49 | 14.66 | 14.41 | 14.65 | 203,958 | +0.11(+0.73%) |
Sep 14, 2009 | 14.42 | 14.59 | 14.29 | 14.55 | 211,862 | +0.06(+0.40%) |
Sep 11, 2009 | 14.62 | 14.64 | 14.39 | 14.49 | 115,743 | -0.16(-1.06%) |
Sep 10, 2009 | 14.62 | 14.69 | 14.39 | 14.65 | 132,062 | +0.05(+0.33%) |
Sep 09, 2009 | 14.47 | 14.66 | 14.36 | 14.60 | 138,160 | +0.10(+0.67%) |
Sep 08, 2009 | 14.17 | 14.50 | 14.04 | 14.50 | 167,190 | +0.37(+2.61%) |
Sep 04, 2009 | 13.94 | 14.13 | 13.71 | 14.13 | 139,099 | +0.14(+1.02%) |
Sep 03, 2009 | 14.02 | 14.16 | 13.55 | 13.99 | 172,796 | -0.02(-0.13%) |
Sep 02, 2009 | 14.14 | 14.28 | 13.99 | 14.01 | 114,082 | -0.13(-0.94%) |
Sep 01, 2009 | 14.60 | 14.76 | 14.04 | 14.14 | 206,657 | -0.56(-3.84%) |
Aug 31, 2009 | 14.70 | 14.87 | 14.50 | 14.70 | 280,775 | -0.19(-1.25%) |
Aug 28, 2009 | 15.20 | 15.27 | 14.77 | 14.89 | 212,875 | -0.25(-1.64%) |
Aug 27, 2009 | 15.06 | 15.22 | 14.69 | 15.14 | 202,177 | +0.09(+0.59%) |
Aug 26, 2009 | 14.97 | 15.15 | 14.86 | 15.05 | 133,117 | -0.01(-0.09%) |
Aug 25, 2009 | 15.01 | 15.13 | 14.92 | 15.06 | 117,175 | +0.09(+0.62%) |
Aug 24, 2009 | 15.07 | 15.07 | 14.89 | 14.97 | 273,934 | -0.04(-0.24%) |
Aug 21, 2009 | 14.92 | 15.36 | 14.86 | 15.01 | 399,846 | +0.20(+1.35%) |
Aug 20, 2009 | 14.35 | 14.83 | 14.32 | 14.81 | 180,580 | +0.45(+3.16%) |
Aug 19, 2009 | 14.07 | 14.41 | 14.07 | 14.35 | 140,008 | +0.09(+0.62%) |
Aug 18, 2009 | 14.18 | 14.34 | 14.02 | 14.26 | 189,227 | +0.13(+0.91%) |
Aug 17, 2009 | 14.12 | 14.28 | 14.04 | 14.14 | 219,439 | -0.22(-1.55%) |
Aug 14, 2009 | 14.41 | 14.45 | 14.13 | 14.36 | 193,553 | -0.12(-0.83%) |
Aug 13, 2009 | 14.51 | 14.64 | 14.34 | 14.48 | 159,093 | +0.01(+0.09%) |
Aug 12, 2009 | 14.34 | 14.66 | 14.27 | 14.46 | 203,040 | +0.19(+1.31%) |
Aug 11, 2009 | 14.33 | 14.38 | 14.21 | 14.28 | 311,039 | -0.04(-0.28%) |
Aug 10, 2009 | 14.84 | 14.84 | 14.07 | 14.32 | 164,779 | -0.03(-0.22%) |
Aug 07, 2009 | 14.33 | 14.59 | 14.22 | 14.35 | 358,799 | +0.20(+1.38%) |
Aug 06, 2009 | 14.57 | 14.65 | 13.98 | 14.15 | 287,666 | -0.47(-3.19%) |
Aug 05, 2009 | 14.44 | 14.65 | 14.31 | 14.62 | 231,766 | +0.18(+1.26%) |
Aug 04, 2009 | 13.96 | 14.44 | 13.88 | 14.44 | 164,410 | +0.35(+2.49%) |
Aug 03, 2009 | 14.00 | 14.09 | 13.77 | 14.09 | 166,650 | +0.25(+1.83%) |
Jul 31, 2009 | 13.97 | 14.05 | 13.82 | 13.83 | 420,293 | -0.18(-1.30%) |
Jul 30, 2009 | 13.88 | 14.12 | 13.80 | 14.02 | 272,584 | +0.26(+1.87%) |
Jul 29, 2009 | 13.88 | 13.96 | 13.60 | 13.76 | 104,571 | -0.20(-1.46%) |
Jul 28, 2009 | 13.70 | 13.99 | 13.59 | 13.96 | 209,235 | +0.20(+1.48%) |
Jul 27, 2009 | 13.60 | 13.77 | 13.53 | 13.76 | 126,742 | +0.08(+0.62%) |
Jul 24, 2009 | 13.77 | 13.77 | 13.49 | 13.67 | 125,157 | -0.23(-1.66%) |
Jul 23, 2009 | 13.40 | 13.91 | 13.34 | 13.90 | 340,158 | +0.44(+3.27%) |
Jul 22, 2009 | 13.30 | 13.52 | 13.23 | 13.46 | 161,605 | +0.13(+0.97%) |
Jul 21, 2009 | 13.32 | 13.37 | 13.02 | 13.34 | 155,467 | +0.05(+0.37%) |
Jul 20, 2009 | 13.22 | 13.32 | 12.98 | 13.29 | 118,692 | +0.16(+1.25%) |
Jul 17, 2009 | 13.27 | 13.30 | 12.97 | 13.12 | 143,522 | -0.14(-1.07%) |
Jul 16, 2009 | 13.13 | 13.30 | 12.82 | 13.26 | 204,102 | +0.14(+1.05%) |
Jul 15, 2009 | 12.67 | 13.25 | 12.63 | 13.13 | 296,603 | +0.58(+4.60%) |
Jul 14, 2009 | 12.55 | 12.60 | 12.23 | 12.55 | 313,894 | -0.47(-3.58%) |
Jul 13, 2009 | 12.79 | 13.06 | 12.77 | 13.02 | 299,795 | +0.45(+3.61%) |
Jul 10, 2009 | 12.08 | 12.58 | 12.06 | 12.56 | 340,858 | +0.50(+4.16%) |
Jul 09, 2009 | 12.39 | 12.42 | 12.04 | 12.06 | 130,099 | -0.20(-1.67%) |
Jul 08, 2009 | 12.00 | 12.32 | 11.77 | 12.27 | 239,812 | +0.27(+2.26%) |
Jul 07, 2009 | 12.06 | 12.21 | 11.96 | 11.99 | 200,581 | -0.09(-0.77%) |
Jul 06, 2009 | 11.61 | 12.13 | 11.60 | 12.09 | 234,188 | +0.52(+4.45%) |
Jul 02, 2009 | 12.00 | 12.00 | 11.57 | 11.57 | 168,591 | -0.60(-4.96%) |
Jul 01, 2009 | 11.98 | 12.25 | 11.98 | 12.18 | 198,774 | +0.31(+2.62%) |
Jun 30, 2009 | 11.86 | 12.01 | 11.81 | 11.87 | 371,770 | +0.07(+0.56%) |
Jun 29, 2009 | 11.93 | 11.99 | 11.66 | 11.80 | 156,700 | -0.19(-1.59%) |
Jun 26, 2009 | 11.61 | 12.12 | 11.54 | 11.99 | 1,104,592 | +0.10(+0.82%) |
Jun 25, 2009 | 11.65 | 11.89 | 11.65 | 11.89 | 323,103 | +0.17(+1.44%) |
Jun 24, 2009 | 11.68 | 11.82 | 11.56 | 11.72 | 236,768 | +0.19(+1.62%) |
Jun 23, 2009 | 11.67 | 11.81 | 11.52 | 11.54 | 216,105 | -0.03(-0.23%) |
Jun 22, 2009 | 11.65 | 11.77 | 11.55 | 11.56 | 257,125 | -0.20(-1.66%) |
Jun 19, 2009 | 11.89 | 11.93 | 11.67 | 11.76 | 370,870 | +0.00(+0.00%) |
Jun 18, 2009 | 11.59 | 11.86 | 11.59 | 11.76 | 191,791 | +0.19(+1.61%) |
Jun 17, 2009 | 11.72 | 11.83 | 11.56 | 11.57 | 216,112 | -0.11(-0.91%) |
Jun 16, 2009 | 11.92 | 11.95 | 11.53 | 11.68 | 237,385 | -0.08(-0.64%) |
Jun 15, 2009 | 11.91 | 11.98 | 11.67 | 11.75 | 365,323 | -0.19(-1.56%) |
Jun 12, 2009 | 11.62 | 11.95 | 11.62 | 11.94 | 180,170 | +0.28(+2.44%) |
Jun 11, 2009 | 11.89 | 11.99 | 11.63 | 11.66 | 266,526 | -0.12(-0.98%) |
Jun 10, 2009 | 12.05 | 12.23 | 11.54 | 11.77 | 225,861 | -0.28(-2.29%) |
Jun 09, 2009 | 12.17 | 12.19 | 12.03 | 12.05 | 140,771 | -0.08(-0.70%) |
Jun 08, 2009 | 12.24 | 12.29 | 12.03 | 12.13 | 185,465 | -0.08(-0.66%) |
Jun 05, 2009 | 12.38 | 12.39 | 12.16 | 12.21 | 236,502 | -0.09(-0.72%) |
Jun 04, 2009 | 12.26 | 12.36 | 12.13 | 12.30 | 295,264 | +0.12(+0.95%) |
Jun 03, 2009 | 11.92 | 12.19 | 11.83 | 12.19 | 182,984 | +0.19(+1.55%) |
Jun 02, 2009 | 11.79 | 12.15 | 11.77 | 12.00 | 296,009 | +0.16(+1.35%) |
Jun 01, 2009 | 11.94 | 12.33 | 11.58 | 11.84 | 424,167 | +0.10(+0.83%) |
May 29, 2009 | 11.61 | 11.79 | 11.39 | 11.74 | 521,580 | +0.15(+1.26%) |
May 28, 2009 | 11.58 | 11.69 | 11.37 | 11.59 | 447,786 | +0.08(+0.73%) |
May 27, 2009 | 11.61 | 11.67 | 11.43 | 11.51 | 332,042 | -0.21(-1.82%) |
May 26, 2009 | 11.01 | 11.84 | 10.98 | 11.72 | 365,427 | +0.52(+4.64%) |
May 22, 2009 | 11.31 | 11.36 | 11.13 | 11.20 | 180,130 | -0.00(-0.04%) |
May 21, 2009 | 10.93 | 11.35 | 10.91 | 11.21 | 248,566 | +0.18(+1.61%) |
May 20, 2009 | 11.24 | 11.55 | 11.00 | 11.03 | 258,442 | -0.09(-0.80%) |
May 19, 2009 | 11.11 | 11.23 | 10.86 | 11.12 | 307,341 | -0.07(-0.60%) |
May 18, 2009 | 11.07 | 11.27 | 10.90 | 11.19 | 219,709 | +0.24(+2.23%) |
May 15, 2009 | 11.15 | 11.28 | 10.84 | 10.94 | 273,957 | -0.25(-2.22%) |
May 14, 2009 | 11.24 | 11.53 | 11.11 | 11.19 | 213,946 | -0.04(-0.32%) |
May 13, 2009 | 11.34 | 11.55 | 11.13 | 11.23 | 209,521 | -0.34(-2.96%) |
May 12, 2009 | 11.60 | 11.83 | 11.33 | 11.57 | 225,794 | +0.03(+0.27%) |
May 11, 2009 | 11.54 | 11.65 | 11.44 | 11.54 | 199,003 | -0.07(-0.61%) |
May 08, 2009 | 11.50 | 11.76 | 11.48 | 11.61 | 392,213 | +0.35(+3.08%) |
May 07, 2009 | 11.87 | 11.88 | 11.25 | 11.26 | 356,008 | -0.47(-3.98%) |
May 06, 2009 | 11.62 | 11.88 | 11.51 | 11.73 | 250,014 | +0.21(+1.85%) |
May 05, 2009 | 12.21 | 12.21 | 11.38 | 11.51 | 317,027 | -0.75(-6.09%) |
May 04, 2009 | 11.91 | 12.28 | 11.87 | 12.26 | 150,282 | +0.37(+3.14%) |