Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.46 | 14.46 | 14.28 | 14.31 | 134,953 | -0.08(-0.52%) |
Apr 29, 2010 | 14.27 | 14.39 | 14.26 | 14.38 | 38,227 | +0.30(+2.10%) |
Apr 28, 2010 | 14.28 | 14.28 | 14.05 | 14.09 | 287,384 | -0.03(-0.22%) |
Apr 27, 2010 | 14.32 | 14.40 | 14.10 | 14.12 | 44,732 | -0.43(-2.96%) |
Apr 26, 2010 | 14.61 | 14.61 | 14.49 | 14.55 | 173,309 | -0.02(-0.14%) |
Apr 23, 2010 | 14.43 | 14.57 | 14.41 | 14.57 | 161,777 | +0.07(+0.45%) |
Apr 22, 2010 | 14.45 | 14.51 | 14.34 | 14.50 | 234,606 | -0.08(-0.52%) |
Apr 21, 2010 | 14.58 | 14.59 | 14.49 | 14.58 | 21,000 | -0.04(-0.24%) |
Apr 20, 2010 | 14.61 | 14.61 | 14.54 | 14.61 | 51,357 | +0.11(+0.73%) |
Apr 19, 2010 | 14.49 | 14.53 | 14.31 | 14.51 | 41,020 | -0.14(-0.96%) |
Apr 16, 2010 | 14.87 | 14.87 | 14.60 | 14.65 | 89,556 | -0.33(-2.18%) |
Apr 15, 2010 | 14.97 | 15.02 | 14.93 | 14.97 | 65,034 | -0.01(-0.07%) |
Apr 14, 2010 | 14.92 | 14.99 | 14.88 | 14.99 | 88,167 | +0.24(+1.64%) |
Apr 13, 2010 | 14.85 | 14.85 | 14.69 | 14.74 | 450,966 | -0.06(-0.41%) |
Apr 12, 2010 | 14.85 | 14.85 | 14.79 | 14.80 | 25,944 | -0.01(-0.03%) |
Apr 09, 2010 | 14.76 | 14.83 | 14.76 | 14.81 | 48,471 | +0.08(+0.51%) |
Apr 08, 2010 | 14.66 | 14.74 | 14.61 | 14.73 | 106,170 | +0.00(+0.00%) |
Apr 07, 2010 | 14.73 | 14.79 | 14.66 | 14.73 | 320,443 | -0.06(-0.41%) |
Apr 06, 2010 | 14.80 | 14.83 | 14.70 | 14.79 | 235,318 | -0.06(-0.40%) |
Apr 05, 2010 | 14.86 | 14.88 | 14.64 | 14.85 | 94,359 | +0.16(+1.06%) |
Apr 01, 2010 | 14.64 | 14.70 | 14.70 | 14.70 | 1,493,602 | +0.21(+1.45%) |
Mar 31, 2010 | 14.57 | 14.57 | 14.48 | 14.49 | 2,138,170 | -0.12(-0.79%) |
Mar 30, 2010 | 14.74 | 14.74 | 14.60 | 14.60 | 155,933 | -0.02(-0.14%) |
Mar 29, 2010 | 14.45 | 14.63 | 14.45 | 14.62 | 151,856 | +0.26(+1.78%) |
Mar 26, 2010 | 14.34 | 14.43 | 14.30 | 14.37 | 262,660 | +0.23(+1.63%) |
Mar 25, 2010 | 14.34 | 14.36 | 14.13 | 14.14 | 247,417 | -0.05(-0.32%) |
Mar 24, 2010 | 14.19 | 14.20 | 14.14 | 14.18 | 59,967 | -0.19(-1.30%) |
Mar 23, 2010 | 14.33 | 14.37 | 14.27 | 14.37 | 36,371 | -0.04(-0.28%) |
Mar 22, 2010 | 14.34 | 14.42 | 14.25 | 14.41 | 20,164 | +0.05(+0.37%) |
Mar 19, 2010 | 14.53 | 14.53 | 14.34 | 14.36 | 55,220 | -0.20(-1.39%) |
Mar 18, 2010 | 14.62 | 14.62 | 14.51 | 14.56 | 34,692 | -0.10(-0.68%) |
Mar 17, 2010 | 14.63 | 14.71 | 14.60 | 14.66 | 50,342 | +0.08(+0.58%) |
Mar 16, 2010 | 14.48 | 14.57 | 14.41 | 14.57 | 52,001 | +0.17(+1.21%) |
Mar 15, 2010 | 14.33 | 14.40 | 14.28 | 14.40 | 45,802 | -0.01(-0.07%) |
Mar 12, 2010 | 14.39 | 14.43 | 14.38 | 14.41 | 49,619 | +0.03(+0.18%) |
Mar 11, 2010 | 14.35 | 14.38 | 14.26 | 14.38 | 164,480 | -0.05(-0.32%) |
Mar 10, 2010 | 14.37 | 14.43 | 14.32 | 14.43 | 34,360 | +0.02(+0.10%) |
Mar 09, 2010 | 14.35 | 14.50 | 14.31 | 14.41 | 38,773 | +0.02(+0.17%) |
Mar 08, 2010 | 14.45 | 14.45 | 14.36 | 14.39 | 40,106 | +0.00(+0.03%) |
Mar 05, 2010 | 14.18 | 14.38 | 14.18 | 14.38 | 87,520 | +0.22(+1.55%) |
Mar 04, 2010 | 14.24 | 14.24 | 14.09 | 14.17 | 535,505 | +0.00(+0.00%) |
Mar 03, 2010 | 14.09 | 14.27 | 14.09 | 14.17 | 377,142 | +0.04(+0.28%) |
Mar 02, 2010 | 14.05 | 14.19 | 14.05 | 14.13 | 14,975 | +0.11(+0.82%) |
Mar 01, 2010 | 13.99 | 14.02 | 13.94 | 14.01 | 15,428 | +0.15(+1.11%) |
Feb 26, 2010 | 13.74 | 13.86 | 13.67 | 13.86 | 29,285 | +0.13(+0.94%) |
Feb 25, 2010 | 13.56 | 13.73 | 13.51 | 13.73 | 42,051 | -0.01(-0.07%) |
Feb 24, 2010 | 13.68 | 13.79 | 13.62 | 13.74 | 61,061 | +0.19(+1.43%) |
Feb 23, 2010 | 13.72 | 13.73 | 13.51 | 13.54 | 50,502 | -0.06(-0.44%) |
Feb 22, 2010 | 13.68 | 13.68 | 13.57 | 13.60 | 38,632 | +0.01(+0.07%) |
Feb 19, 2010 | 13.59 | 13.61 | 13.47 | 13.59 | 332,472 | -0.17(-1.23%) |
Feb 18, 2010 | 13.69 | 13.76 | 13.67 | 13.76 | 60,571 | +0.12(+0.88%) |
Feb 17, 2010 | 13.80 | 13.80 | 13.62 | 13.64 | 43,722 | -0.04(-0.31%) |
Feb 16, 2010 | 13.62 | 13.73 | 13.48 | 13.68 | 37,236 | +0.19(+1.38%) |
Feb 12, 2010 | 13.31 | 13.50 | 13.50 | 13.50 | 30,930 | -0.05(-0.37%) |
Feb 11, 2010 | 13.38 | 13.57 | 13.38 | 13.55 | 46,252 | +0.12(+0.89%) |
Feb 10, 2010 | 13.38 | 13.49 | 13.33 | 13.43 | 49,241 | -0.00(-0.04%) |
Feb 09, 2010 | 13.33 | 13.53 | 13.24 | 13.43 | 140,303 | +0.27(+2.08%) |
Feb 08, 2010 | 13.33 | 13.36 | 13.16 | 13.16 | 95,032 | -0.16(-1.17%) |
Feb 05, 2010 | 13.30 | 13.38 | 13.09 | 13.32 | 136,213 | -0.10(-0.73%) |
Feb 04, 2010 | 13.73 | 13.73 | 13.41 | 13.41 | 148,113 | -0.43(-3.09%) |
Feb 03, 2010 | 13.87 | 13.92 | 13.79 | 13.84 | 67,890 | -0.11(-0.79%) |
Feb 02, 2010 | 13.71 | 13.99 | 13.71 | 13.95 | 178,445 | +0.26(+1.89%) |
Feb 01, 2010 | 13.65 | 13.70 | 13.59 | 13.69 | 83,700 | +0.16(+1.21%) |
Jan 29, 2010 | 13.71 | 13.76 | 13.47 | 13.53 | 1,002,153 | -0.13(-0.95%) |
Jan 28, 2010 | 13.78 | 13.78 | 13.53 | 13.66 | 53,587 | +0.01(+0.07%) |
Jan 27, 2010 | 13.68 | 13.73 | 13.59 | 13.65 | 71,683 | -0.10(-0.76%) |
Jan 26, 2010 | 13.81 | 13.89 | 13.73 | 13.75 | 60,683 | -0.21(-1.50%) |
Jan 25, 2010 | 13.99 | 14.01 | 13.88 | 13.96 | 28,236 | +0.24(+1.74%) |
Jan 22, 2010 | 13.89 | 14.05 | 13.69 | 13.72 | 513,043 | -0.24(-1.71%) |
Jan 21, 2010 | 14.24 | 14.25 | 13.90 | 13.96 | 504,420 | -0.37(-2.61%) |
Jan 20, 2010 | 14.42 | 14.42 | 14.20 | 14.33 | 88,820 | -0.33(-2.22%) |
Jan 19, 2010 | 14.54 | 14.66 | 14.52 | 14.66 | 101,837 | +0.20(+1.36%) |
Jan 15, 2010 | 14.60 | 14.46 | 14.46 | 14.46 | 142,600 | -0.13(-0.92%) |
Jan 14, 2010 | 14.58 | 14.64 | 14.53 | 14.60 | 52,145 | -0.08(-0.54%) |
Jan 13, 2010 | 14.61 | 14.69 | 14.54 | 14.68 | 107,794 | +0.03(+0.20%) |
Jan 12, 2010 | 14.70 | 14.73 | 14.60 | 14.65 | 109,997 | -0.20(-1.37%) |
Jan 11, 2010 | 14.90 | 14.90 | 14.76 | 14.85 | 75,138 | +0.09(+0.63%) |
Jan 08, 2010 | 14.69 | 14.77 | 14.64 | 14.76 | 300,335 | +0.09(+0.62%) |
Jan 07, 2010 | 14.71 | 14.71 | 14.62 | 14.67 | 99,452 | -0.11(-0.74%) |
Jan 06, 2010 | 14.78 | 14.80 | 14.66 | 14.78 | 58,956 | -0.04(-0.29%) |
Jan 05, 2010 | 14.78 | 14.84 | 14.76 | 14.82 | 60,667 | +0.11(+0.73%) |
Jan 04, 2010 | 14.61 | 14.72 | 14.50 | 14.71 | 148,045 | +0.31(+2.18%) |
Dec 31, 2009 | 14.45 | 14.40 | 14.40 | 14.40 | 539,472 | +0.05(+0.35%) |
Dec 30, 2009 | 14.29 | 14.35 | 14.28 | 14.35 | 41,761 | +0.06(+0.45%) |
Dec 29, 2009 | 14.31 | 14.36 | 14.27 | 14.28 | 21,727 | +0.03(+0.24%) |
Dec 28, 2009 | 14.31 | 14.31 | 14.21 | 14.25 | 76,327 | +0.03(+0.21%) |
Dec 24, 2009 | 14.13 | 14.22 | 14.13 | 14.22 | 24,567 | +0.12(+0.85%) |
Dec 23, 2009 | 14.03 | 14.17 | 14.02 | 14.10 | 63,875 | +0.12(+0.89%) |
Dec 22, 2009 | 14.06 | 14.06 | 13.89 | 13.98 | 194,360 | -0.01(-0.04%) |
Dec 21, 2009 | 14.09 | 14.10 | 13.92 | 13.98 | 245,735 | -0.69(-4.68%) |
Dec 18, 2009 | 14.68 | 14.68 | 14.53 | 14.67 | 51,344 | -0.03(-0.24%) |
Dec 17, 2009 | 14.76 | 14.76 | 14.65 | 14.70 | 48,046 | -0.20(-1.37%) |
Dec 16, 2009 | 14.96 | 15.00 | 14.90 | 14.91 | 37,618 | +0.04(+0.24%) |
Dec 15, 2009 | 14.91 | 14.95 | 14.86 | 14.87 | 67,795 | -0.12(-0.80%) |
Dec 14, 2009 | 15.05 | 15.05 | 14.89 | 14.99 | 115,345 | +0.10(+0.67%) |
Dec 11, 2009 | 14.99 | 14.99 | 14.81 | 14.89 | 38,815 | -0.04(-0.27%) |
Dec 10, 2009 | 15.00 | 15.00 | 14.87 | 14.93 | 66,030 | -0.06(-0.40%) |
Dec 09, 2009 | 14.86 | 15.03 | 14.85 | 14.99 | 34,214 | +0.11(+0.71%) |
Dec 08, 2009 | 15.00 | 15.00 | 14.83 | 14.89 | 50,573 | -0.25(-1.68%) |
Dec 07, 2009 | 15.17 | 15.28 | 15.14 | 15.14 | 41,360 | -0.08(-0.52%) |
Dec 04, 2009 | 15.35 | 15.39 | 15.12 | 15.22 | 123,329 | +0.07(+0.49%) |
Dec 03, 2009 | 15.31 | 15.34 | 15.13 | 15.15 | 172,976 | +0.01(+0.10%) |
Dec 02, 2009 | 15.18 | 15.25 | 15.08 | 15.13 | 392,348 | -0.03(-0.20%) |
Dec 01, 2009 | 15.00 | 15.32 | 15.00 | 15.16 | 103,502 | +0.23(+1.57%) |
Nov 30, 2009 | 14.68 | 14.96 | 14.68 | 14.93 | 342,249 | +0.28(+1.90%) |
Nov 27, 2009 | 14.49 | 14.72 | 14.44 | 14.65 | 56,252 | -0.40(-2.65%) |
Nov 25, 2009 | 14.97 | 15.05 | 14.90 | 15.05 | 116,854 | +0.10(+0.70%) |
Nov 24, 2009 | 15.02 | 15.02 | 14.86 | 14.94 | 104,646 | -0.12(-0.77%) |
Nov 23, 2009 | 14.96 | 15.10 | 14.96 | 15.06 | 56,429 | +0.24(+1.62%) |
Nov 20, 2009 | 14.70 | 14.84 | 14.70 | 14.82 | 57,217 | -0.10(-0.69%) |
Nov 19, 2009 | 15.02 | 15.02 | 14.82 | 14.92 | 32,318 | -0.27(-1.78%) |
Nov 18, 2009 | 15.30 | 15.30 | 15.12 | 15.19 | 39,845 | -0.17(-1.10%) |
Nov 17, 2009 | 15.32 | 15.38 | 15.21 | 15.36 | 54,764 | -0.15(-0.96%) |
Nov 16, 2009 | 15.27 | 15.57 | 15.27 | 15.51 | 72,838 | +0.24(+1.60%) |
Nov 13, 2009 | 15.10 | 15.32 | 15.09 | 15.26 | 36,359 | +0.25(+1.69%) |
Nov 12, 2009 | 15.23 | 15.26 | 14.99 | 15.01 | 33,585 | -0.30(-1.98%) |
Nov 11, 2009 | 15.22 | 15.40 | 15.22 | 15.32 | 33,376 | +0.19(+1.28%) |
Nov 10, 2009 | 15.11 | 15.19 | 15.01 | 15.12 | 45,312 | -0.16(-1.07%) |
Nov 09, 2009 | 15.13 | 15.29 | 15.10 | 15.29 | 48,685 | +0.43(+2.90%) |
Nov 06, 2009 | 14.88 | 14.89 | 14.78 | 14.86 | 38,934 | +0.02(+0.12%) |
Nov 05, 2009 | 14.79 | 14.88 | 14.76 | 14.84 | 56,333 | +0.11(+0.78%) |
Nov 04, 2009 | 14.76 | 14.94 | 14.72 | 14.72 | 31,552 | +0.08(+0.58%) |
Nov 03, 2009 | 14.61 | 14.66 | 14.40 | 14.64 | 38,106 | -0.10(-0.71%) |
Nov 02, 2009 | 14.69 | 14.85 | 14.53 | 14.74 | 89,575 | +0.20(+1.40%) |
Oct 30, 2009 | 14.85 | 14.98 | 14.51 | 14.54 | 155,233 | -0.27(-1.82%) |
Oct 29, 2009 | 14.58 | 14.86 | 14.56 | 14.81 | 35,326 | +0.49(+3.41%) |
Oct 28, 2009 | 14.68 | 14.69 | 14.31 | 14.32 | 39,369 | -0.60(-4.01%) |
Oct 27, 2009 | 15.09 | 15.13 | 14.89 | 14.92 | 282,952 | -0.30(-2.00%) |
Oct 26, 2009 | 15.51 | 15.56 | 15.14 | 15.22 | 42,476 | -0.23(-1.51%) |
Oct 23, 2009 | 15.49 | 15.62 | 15.41 | 15.45 | 274,361 | -0.24(-1.53%) |
Oct 22, 2009 | 15.55 | 15.70 | 15.42 | 15.69 | 28,138 | +0.07(+0.42%) |
Oct 21, 2009 | 15.71 | 15.84 | 15.63 | 15.63 | 23,018 | -0.04(-0.29%) |
Oct 20, 2009 | 15.61 | 15.79 | 15.57 | 15.67 | 118,679 | +0.01(+0.06%) |
Oct 19, 2009 | 15.59 | 15.69 | 15.44 | 15.66 | 54,569 | +0.38(+2.48%) |
Oct 16, 2009 | 15.29 | 15.33 | 15.18 | 15.29 | 31,311 | -0.20(-1.29%) |
Oct 15, 2009 | 15.36 | 15.48 | 15.33 | 15.48 | 17,640 | +0.05(+0.32%) |
Oct 14, 2009 | 15.38 | 15.45 | 15.33 | 15.43 | 46,712 | +0.37(+2.45%) |
Oct 13, 2009 | 15.04 | 15.13 | 15.01 | 15.07 | 28,811 | -0.11(-0.75%) |
Oct 12, 2009 | 15.25 | 15.28 | 15.13 | 15.18 | 303,080 | +0.03(+0.20%) |
Oct 09, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 46,835 | +0.01(+0.07%) |
Oct 08, 2009 | 15.09 | 15.22 | 15.06 | 15.14 | 39,833 | +0.17(+1.16%) |
Oct 07, 2009 | 14.77 | 14.97 | 14.77 | 14.97 | 67,924 | +0.27(+1.83%) |
Oct 06, 2009 | 14.56 | 14.77 | 14.56 | 14.70 | 91,403 | +0.39(+2.75%) |
Oct 05, 2009 | 14.13 | 14.33 | 14.13 | 14.30 | 33,211 | +0.17(+1.23%) |
Oct 02, 2009 | 14.09 | 14.34 | 14.09 | 14.13 | 202,394 | -0.20(-1.39%) |
Oct 01, 2009 | 14.57 | 14.63 | 14.31 | 14.33 | 98,890 | -0.32(-2.18%) |
Sep 30, 2009 | 14.85 | 14.88 | 14.59 | 14.65 | 200,791 | -0.05(-0.37%) |
Sep 29, 2009 | 14.81 | 14.81 | 14.65 | 14.70 | 154,259 | -0.04(-0.27%) |
Sep 28, 2009 | 14.65 | 14.84 | 14.65 | 14.74 | 43,571 | +0.11(+0.78%) |
Sep 25, 2009 | 14.49 | 14.72 | 14.49 | 14.63 | 72,587 | +0.00(+0.00%) |
Sep 24, 2009 | 14.90 | 14.90 | 14.54 | 14.63 | 30,922 | -0.25(-1.68%) |
Sep 23, 2009 | 15.13 | 15.14 | 14.88 | 14.88 | 66,433 | -0.32(-2.12%) |
Sep 22, 2009 | 15.21 | 15.23 | 15.06 | 15.20 | 83,620 | +0.17(+1.15%) |
Sep 21, 2009 | 15.09 | 15.17 | 14.87 | 15.03 | 95,554 | -0.36(-2.36%) |
Sep 18, 2009 | 15.38 | 15.41 | 15.26 | 15.39 | 39,175 | +0.13(+0.85%) |
Sep 17, 2009 | 15.33 | 15.46 | 15.21 | 15.26 | 97,169 | -0.25(-1.60%) |
Sep 16, 2009 | 15.36 | 15.52 | 15.30 | 15.51 | 47,538 | +0.22(+1.47%) |
Sep 15, 2009 | 15.17 | 15.32 | 15.02 | 15.28 | 283,548 | +0.03(+0.19%) |
Sep 14, 2009 | 15.06 | 15.26 | 15.06 | 15.26 | 62,328 | +0.05(+0.36%) |
Sep 11, 2009 | 15.22 | 15.28 | 15.14 | 15.20 | 65,086 | -0.04(-0.23%) |
Sep 10, 2009 | 15.13 | 15.25 | 14.98 | 15.24 | 123,327 | +0.08(+0.52%) |
Sep 09, 2009 | 14.94 | 15.18 | 14.94 | 15.16 | 95,291 | +0.25(+1.68%) |
Sep 08, 2009 | 14.91 | 14.93 | 14.82 | 14.91 | 89,858 | +0.46(+3.18%) |
Sep 04, 2009 | 14.29 | 14.52 | 14.23 | 14.45 | 72,184 | +0.32(+2.28%) |
Sep 03, 2009 | 14.05 | 14.13 | 13.97 | 14.13 | 114,608 | +0.24(+1.74%) |
Sep 02, 2009 | 13.89 | 13.96 | 13.79 | 13.88 | 116,890 | -0.01(-0.09%) |
Sep 01, 2009 | 14.05 | 14.20 | 13.82 | 13.90 | 332,203 | -0.31(-2.17%) |
Aug 31, 2009 | 14.30 | 14.30 | 14.17 | 14.20 | 265,534 | -0.18(-1.25%) |
Aug 28, 2009 | 14.56 | 14.56 | 14.37 | 14.38 | 52,545 | -0.08(-0.55%) |
Aug 27, 2009 | 14.40 | 14.47 | 14.20 | 14.46 | 41,014 | +0.14(+0.97%) |
Aug 26, 2009 | 14.34 | 14.37 | 14.28 | 14.32 | 41,004 | -0.02(-0.17%) |
Aug 25, 2009 | 14.32 | 14.47 | 14.32 | 14.35 | 57,295 | +0.11(+0.77%) |
Aug 24, 2009 | 14.33 | 14.39 | 14.22 | 14.24 | 48,172 | +0.03(+0.21%) |
Aug 21, 2009 | 14.11 | 14.23 | 14.11 | 14.21 | 48,345 | +0.24(+1.72%) |
Aug 20, 2009 | 13.88 | 13.99 | 13.87 | 13.97 | 237,219 | +0.12(+0.85%) |
Aug 19, 2009 | 13.70 | 13.91 | 13.70 | 13.85 | 70,944 | +0.01(+0.07%) |
Aug 18, 2009 | 13.74 | 13.88 | 13.67 | 13.84 | 24,609 | +0.25(+1.81%) |
Aug 17, 2009 | 13.69 | 13.69 | 13.58 | 13.60 | 53,555 | -0.54(-3.82%) |
Aug 14, 2009 | 14.25 | 14.27 | 14.02 | 14.14 | 91,368 | +0.03(+0.21%) |
Aug 13, 2009 | 14.09 | 14.16 | 14.03 | 14.11 | 84,614 | +0.01(+0.11%) |
Aug 12, 2009 | 13.83 | 14.15 | 13.83 | 14.09 | 106,530 | +0.28(+2.02%) |
Aug 11, 2009 | 13.98 | 13.98 | 13.78 | 13.81 | 294,098 | -0.18(-1.28%) |
Aug 10, 2009 | 13.97 | 14.08 | 13.94 | 13.99 | 717,215 | -0.02(-0.14%) |
Aug 07, 2009 | 14.00 | 14.08 | 13.88 | 14.01 | 526,907 | +0.01(+0.07%) |
Aug 06, 2009 | 14.20 | 14.20 | 13.95 | 14.00 | 58,154 | -0.04(-0.32%) |
Aug 05, 2009 | 13.98 | 14.06 | 13.87 | 14.05 | 56,335 | -0.01(-0.07%) |
Aug 04, 2009 | 13.92 | 14.11 | 13.82 | 14.06 | 207,459 | +0.06(+0.46%) |
Aug 03, 2009 | 14.06 | 14.11 | 13.97 | 13.99 | 174,400 | +0.32(+2.33%) |
Jul 31, 2009 | 13.54 | 13.77 | 13.54 | 13.67 | 419,151 | +0.21(+1.59%) |
Jul 30, 2009 | 13.47 | 13.59 | 13.46 | 13.46 | 55,367 | +0.26(+2.00%) |
Jul 29, 2009 | 13.30 | 13.30 | 13.13 | 13.19 | 26,079 | -0.28(-2.07%) |
Jul 28, 2009 | 13.35 | 13.47 | 13.29 | 13.47 | 73,995 | +0.12(+0.89%) |
Jul 27, 2009 | 13.31 | 13.36 | 13.25 | 13.35 | 13,283 | -0.01(-0.07%) |
Jul 24, 2009 | 13.28 | 13.38 | 13.15 | 13.36 | 34,619 | -0.00(-0.01%) |
Jul 23, 2009 | 13.12 | 13.41 | 13.05 | 13.36 | 28,070 | +0.33(+2.53%) |
Jul 22, 2009 | 12.95 | 13.06 | 12.87 | 13.03 | 39,705 | -0.11(-0.80%) |
Jul 21, 2009 | 13.17 | 13.17 | 12.95 | 13.14 | 19,996 | +0.03(+0.23%) |
Jul 20, 2009 | 13.04 | 13.11 | 12.89 | 13.11 | 47,345 | +0.34(+2.66%) |
Jul 17, 2009 | 12.74 | 12.82 | 12.70 | 12.77 | 18,015 | +0.07(+0.54%) |
Jul 16, 2009 | 12.56 | 12.75 | 12.50 | 12.70 | 21,072 | +0.06(+0.48%) |
Jul 15, 2009 | 12.23 | 12.68 | 12.23 | 12.64 | 24,758 | +0.42(+3.46%) |
Jul 14, 2009 | 12.15 | 12.22 | 12.05 | 12.22 | 28,584 | +0.14(+1.15%) |
Jul 13, 2009 | 11.88 | 12.08 | 11.75 | 12.08 | 39,321 | +0.10(+0.83%) |
Jul 10, 2009 | 11.89 | 11.98 | 11.87 | 11.98 | 6,049 | +0.05(+0.42%) |
Jul 09, 2009 | 11.98 | 11.98 | 11.85 | 11.93 | 35,915 | +0.07(+0.59%) |
Jul 08, 2009 | 11.94 | 11.95 | 11.76 | 11.86 | 17,939 | -0.10(-0.83%) |
Jul 07, 2009 | 12.27 | 12.30 | 11.96 | 11.96 | 150,646 | -0.50(-4.00%) |
Jul 06, 2009 | 12.36 | 12.46 | 12.31 | 12.46 | 100,109 | +0.16(+1.34%) |
Jul 02, 2009 | 12.34 | 12.34 | 12.18 | 12.29 | 195,093 | -0.16(-1.32%) |
Jul 01, 2009 | 12.60 | 12.68 | 12.46 | 12.46 | 216,811 | -0.02(-0.20%) |
Jun 30, 2009 | 12.55 | 12.55 | 12.32 | 12.48 | 58,209 | -0.24(-1.88%) |
Jun 29, 2009 | 12.68 | 12.74 | 12.60 | 12.72 | 20,550 | +0.04(+0.35%) |
Jun 26, 2009 | 12.60 | 12.68 | 12.49 | 12.68 | 16,320 | +0.15(+1.19%) |
Jun 25, 2009 | 12.37 | 12.53 | 12.13 | 12.53 | 248,745 | +0.46(+3.80%) |
Jun 24, 2009 | 12.15 | 12.23 | 11.93 | 12.07 | 487,533 | +0.21(+1.81%) |
Jun 23, 2009 | 11.79 | 11.93 | 11.73 | 11.85 | 14,057 | +0.09(+0.76%) |
Jun 22, 2009 | 12.07 | 12.07 | 11.77 | 11.77 | 13,169 | -0.55(-4.45%) |
Jun 19, 2009 | 12.43 | 12.43 | 12.31 | 12.31 | 43,208 | +0.02(+0.17%) |
Jun 18, 2009 | 12.24 | 12.36 | 12.20 | 12.29 | 22,239 | -0.06(-0.48%) |
Jun 17, 2009 | 12.34 | 12.35 | 12.10 | 12.35 | 22,201 | +0.07(+0.57%) |
Jun 16, 2009 | 12.61 | 12.61 | 12.24 | 12.28 | 46,373 | -0.22(-1.79%) |
Jun 15, 2009 | 12.68 | 12.68 | 12.41 | 12.51 | 33,051 | -0.36(-2.82%) |
Jun 12, 2009 | 12.74 | 12.90 | 12.72 | 12.87 | 1,247,981 | +0.06(+0.47%) |
Jun 11, 2009 | 12.76 | 12.89 | 12.70 | 12.81 | 27,881 | +0.15(+1.18%) |
Jun 10, 2009 | 12.69 | 12.74 | 12.43 | 12.66 | 11,872 | +0.10(+0.83%) |
Jun 09, 2009 | 12.36 | 12.59 | 12.35 | 12.56 | 21,313 | +0.20(+1.65%) |
Jun 08, 2009 | 12.45 | 12.49 | 12.21 | 12.35 | 8,369 | -0.21(-1.70%) |
Jun 05, 2009 | 12.73 | 12.73 | 12.49 | 12.57 | 6,400 | -0.07(-0.56%) |
Jun 04, 2009 | 12.68 | 12.74 | 12.59 | 12.64 | 39,606 | -0.03(-0.28%) |
Jun 03, 2009 | 12.72 | 12.83 | 12.58 | 12.67 | 10,938 | -0.24(-1.85%) |
Jun 02, 2009 | 12.86 | 12.96 | 12.78 | 12.91 | 1,248,734 | +0.03(+0.26%) |
Jun 01, 2009 | 12.93 | 13.01 | 12.87 | 12.88 | 11,994 | +0.37(+2.95%) |
May 29, 2009 | 12.45 | 12.59 | 12.45 | 12.51 | 1,111,731 | +0.34(+2.78%) |
May 28, 2009 | 12.11 | 12.22 | 11.97 | 12.17 | 14,061 | +0.19(+1.62%) |
May 27, 2009 | 12.23 | 12.25 | 11.97 | 11.97 | 51,492 | -0.04(-0.34%) |
May 26, 2009 | 11.62 | 12.10 | 11.62 | 12.02 | 16,828 | +0.56(+4.88%) |
May 22, 2009 | 11.38 | 11.50 | 11.38 | 11.46 | 17,726 | +0.25(+2.27%) |
May 21, 2009 | 11.16 | 11.28 | 11.15 | 11.20 | 17,612 | -0.25(-2.17%) |
May 20, 2009 | 11.55 | 11.63 | 11.35 | 11.45 | 39,291 | +0.06(+0.57%) |
May 19, 2009 | 11.31 | 11.45 | 11.31 | 11.39 | 91,501 | +0.13(+1.14%) |
May 18, 2009 | 11.14 | 11.27 | 11.08 | 11.26 | 46,939 | +0.32(+2.92%) |
May 15, 2009 | 11.05 | 11.09 | 10.79 | 10.94 | 20,926 | -0.06(-0.59%) |
May 14, 2009 | 10.90 | 11.03 | 10.88 | 11.00 | 7,959 | +0.22(+2.03%) |
May 13, 2009 | 11.04 | 11.04 | 10.78 | 10.78 | 24,623 | -0.40(-3.57%) |
May 12, 2009 | 11.41 | 11.41 | 11.18 | 11.18 | 4,430 | -0.04(-0.34%) |
May 11, 2009 | 11.44 | 11.44 | 11.22 | 11.22 | 8,411 | -0.30(-2.60%) |
May 08, 2009 | 11.36 | 11.54 | 11.26 | 11.52 | 17,041 | +0.39(+3.50%) |
May 07, 2009 | 11.37 | 11.48 | 11.09 | 11.13 | 28,745 | -0.22(-1.92%) |
May 06, 2009 | 11.18 | 11.41 | 11.16 | 11.35 | 7,897 | +0.37(+3.36%) |
May 05, 2009 | 10.94 | 11.04 | 10.91 | 10.98 | 17,373 | -0.13(-1.15%) |
May 04, 2009 | 11.05 | 11.11 | 10.72 | 11.11 | 2,978 | +0.65(+6.24%) |