Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.80 | 12.86 | 12.58 | 12.67 | 35,611 | -0.14(-1.07%) |
May 27, 2010 | 12.50 | 12.80 | 12.50 | 12.80 | 61,314 | +0.64(+5.29%) |
May 26, 2010 | 12.30 | 12.36 | 12.15 | 12.16 | 75,399 | -0.13(-1.04%) |
May 25, 2010 | 12.10 | 12.32 | 11.93 | 12.29 | 65,066 | -0.13(-1.03%) |
May 24, 2010 | 12.47 | 12.60 | 12.42 | 12.42 | 91,082 | +0.00(+0.00%) |
May 21, 2010 | 12.17 | 12.48 | 12.06 | 12.42 | 140,089 | +0.15(+1.24%) |
May 20, 2010 | 12.23 | 12.44 | 12.21 | 12.26 | 37,333 | -0.51(-3.96%) |
May 19, 2010 | 12.78 | 12.78 | 12.55 | 12.77 | 78,672 | +0.02(+0.15%) |
May 18, 2010 | 13.18 | 13.18 | 12.72 | 12.75 | 118,451 | -0.30(-2.30%) |
May 17, 2010 | 13.00 | 13.05 | 12.81 | 13.05 | 62,040 | +0.02(+0.15%) |
May 14, 2010 | 13.17 | 13.17 | 12.91 | 13.03 | 46,786 | -0.26(-1.94%) |
May 13, 2010 | 13.39 | 13.42 | 13.29 | 13.29 | 56,513 | -0.10(-0.71%) |
May 12, 2010 | 13.46 | 13.46 | 13.32 | 13.38 | 71,471 | +0.12(+0.93%) |
May 11, 2010 | 13.39 | 13.42 | 13.20 | 13.26 | 108,558 | -0.15(-1.11%) |
May 10, 2010 | 13.53 | 13.93 | 13.33 | 13.41 | 424,376 | +0.51(+3.97%) |
May 07, 2010 | 13.27 | 13.41 | 12.57 | 12.90 | 93,498 | -0.12(-0.91%) |
May 06, 2010 | 13.36 | 13.59 | 10.90 | 13.02 | 90,712 | -0.38(-2.86%) |
May 05, 2010 | 13.52 | 13.58 | 13.36 | 13.40 | 25,425 | -0.24(-1.76%) |
May 04, 2010 | 13.87 | 13.87 | 13.60 | 13.64 | 91,577 | -0.56(-3.95%) |
May 03, 2010 | 14.16 | 14.25 | 14.06 | 14.20 | 174,926 | +0.17(+1.23%) |
Apr 30, 2010 | 14.18 | 14.18 | 14.00 | 14.03 | 137,639 | -0.07(-0.52%) |
Apr 29, 2010 | 13.99 | 14.11 | 13.98 | 14.10 | 38,988 | +0.29(+2.10%) |
Apr 28, 2010 | 14.00 | 14.00 | 13.78 | 13.81 | 293,105 | -0.03(-0.22%) |
Apr 27, 2010 | 14.04 | 14.12 | 13.82 | 13.84 | 45,622 | -0.42(-2.96%) |
Apr 26, 2010 | 14.33 | 14.33 | 14.21 | 14.26 | 176,759 | -0.02(-0.14%) |
Apr 23, 2010 | 14.15 | 14.28 | 14.13 | 14.28 | 164,998 | +0.06(+0.45%) |
Apr 22, 2010 | 14.17 | 14.22 | 14.06 | 14.22 | 239,276 | -0.07(-0.52%) |
Apr 21, 2010 | 14.29 | 14.30 | 14.21 | 14.29 | 21,418 | -0.03(-0.24%) |
Apr 20, 2010 | 14.32 | 14.33 | 14.26 | 14.33 | 52,379 | +0.10(+0.72%) |
Apr 19, 2010 | 14.21 | 14.24 | 14.03 | 14.22 | 41,837 | -0.14(-0.96%) |
Apr 16, 2010 | 14.58 | 14.58 | 14.31 | 14.36 | 91,339 | -0.32(-2.18%) |
Apr 15, 2010 | 14.68 | 14.73 | 14.64 | 14.68 | 66,328 | -0.01(-0.07%) |
Apr 14, 2010 | 14.63 | 14.69 | 14.59 | 14.69 | 89,922 | +0.24(+1.64%) |
Apr 13, 2010 | 14.56 | 14.56 | 14.40 | 14.46 | 459,943 | -0.06(-0.41%) |
Apr 12, 2010 | 14.56 | 14.56 | 14.50 | 14.51 | 26,461 | -0.00(-0.03%) |
Apr 09, 2010 | 14.48 | 14.54 | 14.47 | 14.52 | 49,436 | +0.07(+0.51%) |
Apr 08, 2010 | 14.37 | 14.46 | 14.33 | 14.45 | 108,284 | +0.00(+0.00%) |
Apr 07, 2010 | 14.45 | 14.50 | 14.38 | 14.45 | 326,822 | -0.06(-0.41%) |
Apr 06, 2010 | 14.51 | 14.54 | 14.42 | 14.50 | 240,003 | -0.06(-0.41%) |
Apr 05, 2010 | 14.57 | 14.59 | 14.35 | 14.56 | 96,237 | +0.15(+1.06%) |
Apr 01, 2010 | 14.35 | 14.41 | 14.41 | 14.41 | 1,523,336 | +0.21(+1.45%) |
Mar 31, 2010 | 14.29 | 14.29 | 14.20 | 14.21 | 2,180,735 | -0.11(-0.79%) |
Mar 30, 2010 | 14.45 | 14.45 | 14.32 | 14.32 | 159,037 | -0.02(-0.14%) |
Mar 29, 2010 | 14.17 | 14.34 | 14.17 | 14.34 | 154,879 | +0.25(+1.78%) |
Mar 26, 2010 | 14.06 | 14.15 | 14.02 | 14.09 | 267,889 | +0.23(+1.63%) |
Mar 25, 2010 | 14.06 | 14.08 | 13.86 | 13.86 | 252,342 | -0.04(-0.32%) |
Mar 24, 2010 | 13.91 | 13.93 | 13.87 | 13.91 | 61,161 | -0.18(-1.30%) |
Mar 23, 2010 | 14.05 | 14.09 | 13.99 | 14.09 | 37,095 | -0.04(-0.28%) |
Mar 22, 2010 | 14.06 | 14.14 | 13.98 | 14.13 | 20,566 | +0.05(+0.37%) |
Mar 19, 2010 | 14.25 | 14.25 | 14.06 | 14.08 | 56,319 | -0.20(-1.39%) |
Mar 18, 2010 | 14.34 | 14.34 | 14.23 | 14.27 | 35,382 | -0.10(-0.68%) |
Mar 17, 2010 | 14.34 | 14.42 | 14.31 | 14.37 | 51,344 | +0.08(+0.58%) |
Mar 16, 2010 | 14.20 | 14.29 | 14.13 | 14.29 | 53,036 | +0.17(+1.21%) |
Mar 15, 2010 | 14.05 | 14.12 | 14.00 | 14.12 | 46,714 | -0.01(-0.07%) |
Mar 12, 2010 | 14.11 | 14.15 | 14.10 | 14.13 | 50,606 | +0.03(+0.18%) |
Mar 11, 2010 | 14.07 | 14.10 | 13.98 | 14.10 | 167,755 | -0.05(-0.32%) |
Mar 10, 2010 | 14.09 | 14.15 | 14.04 | 14.15 | 35,044 | +0.01(+0.10%) |
Mar 09, 2010 | 14.07 | 14.22 | 14.04 | 14.13 | 39,545 | +0.02(+0.17%) |
Mar 08, 2010 | 14.17 | 14.17 | 14.08 | 14.11 | 40,905 | +0.00(+0.03%) |
Mar 05, 2010 | 13.90 | 14.10 | 13.90 | 14.10 | 89,263 | +0.21(+1.55%) |
Mar 04, 2010 | 13.96 | 13.96 | 13.81 | 13.89 | 546,166 | +0.00(+0.00%) |
Mar 03, 2010 | 13.82 | 14.00 | 13.82 | 13.89 | 384,650 | +0.04(+0.28%) |
Mar 02, 2010 | 13.77 | 13.91 | 13.77 | 13.85 | 15,273 | +0.11(+0.82%) |
Mar 01, 2010 | 13.72 | 13.75 | 13.67 | 13.74 | 15,736 | +0.15(+1.11%) |
Feb 26, 2010 | 13.47 | 13.59 | 13.41 | 13.59 | 29,868 | +0.13(+0.94%) |
Feb 25, 2010 | 13.29 | 13.46 | 13.25 | 13.46 | 42,888 | -0.01(-0.07%) |
Feb 24, 2010 | 13.41 | 13.52 | 13.36 | 13.47 | 62,276 | +0.19(+1.43%) |
Feb 23, 2010 | 13.45 | 13.46 | 13.25 | 13.28 | 51,508 | -0.06(-0.44%) |
Feb 22, 2010 | 13.41 | 13.41 | 13.30 | 13.34 | 39,401 | +0.01(+0.07%) |
Feb 19, 2010 | 13.33 | 13.35 | 13.21 | 13.33 | 339,091 | -0.17(-1.23%) |
Feb 18, 2010 | 13.42 | 13.49 | 13.40 | 13.49 | 61,776 | +0.12(+0.88%) |
Feb 17, 2010 | 13.53 | 13.53 | 13.35 | 13.38 | 44,592 | -0.04(-0.31%) |
Feb 16, 2010 | 13.35 | 13.46 | 13.22 | 13.42 | 37,978 | +0.18(+1.38%) |
Feb 12, 2010 | 13.05 | 13.23 | 13.23 | 13.23 | 31,546 | -0.05(-0.37%) |
Feb 11, 2010 | 13.12 | 13.31 | 13.12 | 13.28 | 47,173 | +0.12(+0.89%) |
Feb 10, 2010 | 13.12 | 13.22 | 13.07 | 13.17 | 50,221 | -0.00(-0.04%) |
Feb 09, 2010 | 13.07 | 13.27 | 12.98 | 13.17 | 143,096 | +0.27(+2.08%) |
Feb 08, 2010 | 13.07 | 13.10 | 12.90 | 12.90 | 96,924 | -0.15(-1.17%) |
Feb 05, 2010 | 13.04 | 13.12 | 12.83 | 13.06 | 138,925 | -0.10(-0.73%) |
Feb 04, 2010 | 13.46 | 13.46 | 13.15 | 13.15 | 151,062 | -0.42(-3.09%) |
Feb 03, 2010 | 13.60 | 13.65 | 13.52 | 13.57 | 69,241 | -0.11(-0.79%) |
Feb 02, 2010 | 13.44 | 13.72 | 13.44 | 13.68 | 181,998 | +0.25(+1.89%) |
Feb 01, 2010 | 13.39 | 13.43 | 13.32 | 13.42 | 85,366 | +0.16(+1.21%) |
Jan 29, 2010 | 13.44 | 13.49 | 13.21 | 13.26 | 1,022,104 | -0.13(-0.95%) |
Jan 28, 2010 | 13.51 | 13.51 | 13.26 | 13.39 | 54,654 | +0.01(+0.07%) |
Jan 27, 2010 | 13.42 | 13.46 | 13.32 | 13.38 | 73,111 | -0.10(-0.76%) |
Jan 26, 2010 | 13.54 | 13.62 | 13.46 | 13.48 | 61,891 | -0.21(-1.50%) |
Jan 25, 2010 | 13.72 | 13.74 | 13.61 | 13.69 | 28,799 | +0.23(+1.74%) |
Jan 22, 2010 | 13.62 | 13.77 | 13.42 | 13.45 | 523,256 | -0.23(-1.71%) |
Jan 21, 2010 | 13.96 | 13.98 | 13.63 | 13.69 | 514,462 | -0.37(-2.61%) |
Jan 20, 2010 | 14.14 | 14.14 | 13.92 | 14.05 | 90,588 | -0.32(-2.22%) |
Jan 19, 2010 | 14.26 | 14.38 | 14.24 | 14.37 | 103,864 | +0.19(+1.36%) |
Jan 15, 2010 | 14.31 | 14.18 | 14.18 | 14.18 | 145,439 | -0.13(-0.92%) |
Jan 14, 2010 | 14.30 | 14.36 | 14.25 | 14.31 | 53,183 | -0.08(-0.54%) |
Jan 13, 2010 | 14.33 | 14.40 | 14.25 | 14.39 | 109,940 | +0.03(+0.20%) |
Jan 12, 2010 | 14.41 | 14.44 | 14.32 | 14.36 | 112,187 | -0.20(-1.37%) |
Jan 11, 2010 | 14.61 | 14.61 | 14.47 | 14.56 | 76,634 | +0.09(+0.63%) |
Jan 08, 2010 | 14.40 | 14.48 | 14.36 | 14.47 | 306,314 | +0.09(+0.62%) |
Jan 07, 2010 | 14.42 | 14.42 | 14.34 | 14.38 | 101,432 | -0.11(-0.74%) |
Jan 06, 2010 | 14.49 | 14.51 | 14.38 | 14.49 | 60,130 | -0.04(-0.29%) |
Jan 05, 2010 | 14.49 | 14.55 | 14.47 | 14.53 | 61,875 | +0.11(+0.73%) |
Jan 04, 2010 | 14.32 | 14.44 | 14.22 | 14.43 | 150,992 | +0.31(+2.18%) |
Dec 31, 2009 | 14.17 | 14.12 | 14.12 | 14.12 | 550,212 | +0.05(+0.35%) |
Dec 30, 2009 | 14.02 | 14.07 | 14.00 | 14.07 | 42,593 | +0.06(+0.45%) |
Dec 29, 2009 | 14.04 | 14.08 | 13.99 | 14.01 | 22,160 | +0.03(+0.24%) |
Dec 28, 2009 | 14.04 | 14.04 | 13.93 | 13.97 | 77,847 | +0.03(+0.21%) |
Dec 24, 2009 | 13.85 | 13.94 | 13.85 | 13.94 | 25,056 | +0.12(+0.85%) |
Dec 23, 2009 | 13.75 | 13.89 | 13.74 | 13.83 | 65,146 | +0.12(+0.89%) |
Dec 22, 2009 | 13.79 | 13.79 | 13.62 | 13.70 | 198,230 | -0.00(-0.04%) |
Dec 21, 2009 | 13.82 | 13.82 | 13.64 | 13.71 | 250,627 | -0.67(-4.68%) |
Dec 18, 2009 | 14.40 | 14.40 | 14.24 | 14.38 | 52,366 | -0.03(-0.24%) |
Dec 17, 2009 | 14.47 | 14.47 | 14.36 | 14.42 | 49,002 | -0.20(-1.37%) |
Dec 16, 2009 | 14.67 | 14.71 | 14.61 | 14.62 | 38,367 | +0.04(+0.24%) |
Dec 15, 2009 | 14.62 | 14.66 | 14.57 | 14.58 | 69,145 | -0.12(-0.80%) |
Dec 14, 2009 | 14.75 | 14.75 | 14.60 | 14.70 | 117,642 | +0.10(+0.67%) |
Dec 11, 2009 | 14.70 | 14.70 | 14.52 | 14.60 | 39,588 | -0.04(-0.27%) |
Dec 10, 2009 | 14.70 | 14.70 | 14.58 | 14.64 | 67,344 | -0.06(-0.40%) |
Dec 09, 2009 | 14.57 | 14.74 | 14.56 | 14.70 | 34,895 | +0.10(+0.71%) |
Dec 08, 2009 | 14.71 | 14.71 | 14.54 | 14.60 | 51,579 | -0.25(-1.68%) |
Dec 07, 2009 | 14.87 | 14.98 | 14.84 | 14.85 | 42,183 | -0.08(-0.52%) |
Dec 04, 2009 | 15.05 | 15.09 | 14.82 | 14.92 | 125,784 | +0.07(+0.49%) |
Dec 03, 2009 | 15.01 | 15.04 | 14.84 | 14.85 | 176,420 | +0.01(+0.10%) |
Dec 02, 2009 | 14.88 | 14.95 | 14.78 | 14.84 | 400,159 | -0.03(-0.20%) |
Dec 01, 2009 | 14.71 | 15.02 | 14.71 | 14.86 | 105,562 | +0.23(+1.57%) |
Nov 30, 2009 | 14.40 | 14.67 | 14.40 | 14.64 | 349,063 | +0.27(+1.90%) |
Nov 27, 2009 | 14.21 | 14.43 | 14.16 | 14.36 | 57,372 | -0.39(-2.65%) |
Nov 25, 2009 | 14.67 | 14.75 | 14.61 | 14.75 | 119,180 | +0.10(+0.70%) |
Nov 24, 2009 | 14.73 | 14.73 | 14.57 | 14.65 | 106,730 | -0.11(-0.77%) |
Nov 23, 2009 | 14.66 | 14.81 | 14.66 | 14.76 | 57,553 | +0.24(+1.62%) |
Nov 20, 2009 | 14.42 | 14.55 | 14.42 | 14.53 | 58,356 | -0.10(-0.69%) |
Nov 19, 2009 | 14.73 | 14.73 | 14.53 | 14.63 | 32,961 | -0.26(-1.78%) |
Nov 18, 2009 | 15.00 | 15.00 | 14.82 | 14.89 | 40,639 | -0.17(-1.10%) |
Nov 17, 2009 | 15.02 | 15.08 | 14.91 | 15.06 | 55,854 | -0.15(-0.96%) |
Nov 16, 2009 | 14.97 | 15.27 | 14.97 | 15.21 | 74,288 | +0.24(+1.60%) |
Nov 13, 2009 | 14.80 | 15.02 | 14.80 | 14.97 | 37,082 | +0.25(+1.69%) |
Nov 12, 2009 | 14.93 | 14.96 | 14.70 | 14.72 | 34,254 | -0.30(-1.98%) |
Nov 11, 2009 | 14.92 | 15.10 | 14.92 | 15.02 | 34,041 | +0.19(+1.28%) |
Nov 10, 2009 | 14.81 | 14.89 | 14.72 | 14.83 | 46,214 | -0.16(-1.07%) |
Nov 09, 2009 | 14.84 | 14.99 | 14.80 | 14.99 | 49,654 | +0.42(+2.90%) |
Nov 06, 2009 | 14.59 | 14.60 | 14.49 | 14.57 | 39,709 | +0.02(+0.12%) |
Nov 05, 2009 | 14.50 | 14.59 | 14.47 | 14.55 | 57,454 | +0.11(+0.78%) |
Nov 04, 2009 | 14.47 | 14.65 | 14.44 | 14.44 | 32,181 | +0.08(+0.58%) |
Nov 03, 2009 | 14.33 | 14.38 | 14.12 | 14.35 | 38,865 | -0.10(-0.71%) |
Nov 02, 2009 | 14.41 | 14.56 | 14.25 | 14.45 | 91,358 | +0.20(+1.40%) |
Oct 30, 2009 | 14.56 | 14.69 | 14.23 | 14.25 | 158,324 | -0.26(-1.82%) |
Oct 29, 2009 | 14.29 | 14.57 | 14.28 | 14.52 | 36,030 | +0.48(+3.41%) |
Oct 28, 2009 | 14.40 | 14.41 | 14.04 | 14.04 | 40,153 | -0.59(-4.01%) |
Oct 27, 2009 | 14.79 | 14.83 | 14.60 | 14.63 | 288,584 | -0.30(-2.00%) |
Oct 26, 2009 | 15.21 | 15.25 | 14.84 | 14.92 | 43,322 | -0.23(-1.51%) |
Oct 23, 2009 | 15.19 | 15.31 | 15.11 | 15.15 | 279,823 | -0.24(-1.53%) |
Oct 22, 2009 | 15.25 | 15.39 | 15.12 | 15.39 | 28,698 | +0.06(+0.42%) |
Oct 21, 2009 | 15.40 | 15.53 | 15.32 | 15.32 | 23,477 | -0.04(-0.29%) |
Oct 20, 2009 | 15.30 | 15.48 | 15.27 | 15.37 | 121,042 | +0.01(+0.06%) |
Oct 19, 2009 | 15.28 | 15.38 | 15.14 | 15.36 | 55,656 | +0.37(+2.48%) |
Oct 16, 2009 | 14.99 | 15.03 | 14.88 | 14.99 | 31,935 | -0.20(-1.29%) |
Oct 15, 2009 | 15.06 | 15.18 | 15.03 | 15.18 | 17,991 | +0.05(+0.32%) |
Oct 14, 2009 | 15.07 | 15.15 | 15.03 | 15.13 | 47,642 | +0.36(+2.45%) |
Oct 13, 2009 | 14.75 | 14.83 | 14.71 | 14.77 | 29,384 | -0.11(-0.75%) |
Oct 12, 2009 | 14.95 | 14.98 | 14.83 | 14.88 | 309,114 | +0.03(+0.20%) |
Oct 09, 2009 | 14.73 | 14.86 | 14.73 | 14.86 | 47,767 | +0.01(+0.07%) |
Oct 08, 2009 | 14.79 | 14.92 | 14.76 | 14.84 | 40,626 | +0.17(+1.16%) |
Oct 07, 2009 | 14.48 | 14.67 | 14.48 | 14.67 | 69,276 | +0.26(+1.83%) |
Oct 06, 2009 | 14.28 | 14.48 | 14.28 | 14.41 | 93,222 | +0.39(+2.75%) |
Oct 05, 2009 | 13.85 | 14.05 | 13.85 | 14.03 | 33,873 | +0.17(+1.23%) |
Oct 02, 2009 | 13.81 | 14.06 | 13.81 | 13.85 | 206,423 | -0.20(-1.39%) |
Oct 01, 2009 | 14.29 | 14.35 | 14.03 | 14.05 | 100,859 | -0.31(-2.18%) |
Sep 30, 2009 | 14.56 | 14.59 | 14.30 | 14.36 | 204,789 | -0.05(-0.37%) |
Sep 29, 2009 | 14.52 | 14.52 | 14.37 | 14.42 | 157,330 | -0.04(-0.27%) |
Sep 28, 2009 | 14.36 | 14.55 | 14.36 | 14.45 | 44,438 | +0.11(+0.78%) |
Sep 25, 2009 | 14.21 | 14.43 | 14.21 | 14.34 | 74,032 | +0.00(+0.00%) |
Sep 24, 2009 | 14.61 | 14.61 | 14.25 | 14.34 | 31,537 | -0.24(-1.68%) |
Sep 23, 2009 | 14.83 | 14.85 | 14.59 | 14.59 | 67,756 | -0.32(-2.12%) |
Sep 22, 2009 | 14.91 | 14.93 | 14.76 | 14.90 | 85,284 | +0.17(+1.15%) |
Sep 21, 2009 | 14.80 | 14.87 | 14.58 | 14.73 | 97,456 | -0.36(-2.36%) |
Sep 18, 2009 | 15.08 | 15.11 | 14.97 | 15.09 | 39,954 | +0.13(+0.85%) |
Sep 17, 2009 | 15.03 | 15.16 | 14.91 | 14.96 | 99,103 | -0.24(-1.60%) |
Sep 16, 2009 | 15.06 | 15.22 | 15.00 | 15.21 | 48,484 | +0.22(+1.47%) |
Sep 15, 2009 | 14.87 | 15.02 | 14.72 | 14.99 | 289,193 | +0.03(+0.19%) |
Sep 14, 2009 | 14.77 | 14.96 | 14.76 | 14.96 | 63,569 | +0.05(+0.36%) |
Sep 11, 2009 | 14.92 | 14.98 | 14.85 | 14.90 | 66,381 | -0.03(-0.23%) |
Sep 10, 2009 | 14.83 | 14.95 | 14.68 | 14.94 | 125,782 | +0.08(+0.52%) |
Sep 09, 2009 | 14.65 | 14.88 | 14.65 | 14.86 | 97,188 | +0.25(+1.68%) |
Sep 08, 2009 | 14.62 | 14.64 | 14.53 | 14.62 | 91,647 | +0.45(+3.18%) |
Sep 04, 2009 | 14.01 | 14.24 | 13.96 | 14.16 | 73,621 | +0.32(+2.28%) |
Sep 03, 2009 | 13.78 | 13.85 | 13.69 | 13.85 | 116,890 | +0.24(+1.74%) |
Sep 02, 2009 | 13.62 | 13.68 | 13.52 | 13.61 | 119,217 | -0.01(-0.09%) |
Sep 01, 2009 | 13.77 | 13.92 | 13.55 | 13.62 | 338,816 | -0.30(-2.17%) |
Aug 31, 2009 | 14.03 | 14.03 | 13.89 | 13.93 | 270,820 | -0.18(-1.25%) |
Aug 28, 2009 | 14.27 | 14.27 | 14.09 | 14.10 | 53,591 | -0.08(-0.55%) |
Aug 27, 2009 | 14.12 | 14.19 | 13.92 | 14.18 | 41,831 | +0.14(+0.97%) |
Aug 26, 2009 | 14.06 | 14.09 | 14.00 | 14.04 | 41,821 | -0.02(-0.17%) |
Aug 25, 2009 | 14.04 | 14.19 | 14.04 | 14.07 | 58,435 | +0.11(+0.77%) |
Aug 24, 2009 | 14.05 | 14.11 | 13.94 | 13.96 | 49,131 | +0.03(+0.21%) |
Aug 21, 2009 | 13.83 | 13.95 | 13.83 | 13.93 | 49,308 | +0.24(+1.72%) |
Aug 20, 2009 | 13.61 | 13.72 | 13.60 | 13.70 | 241,941 | +0.12(+0.85%) |
Aug 19, 2009 | 13.43 | 13.63 | 13.43 | 13.58 | 72,357 | +0.01(+0.07%) |
Aug 18, 2009 | 13.47 | 13.61 | 13.41 | 13.57 | 25,099 | +0.24(+1.81%) |
Aug 17, 2009 | 13.42 | 13.42 | 13.32 | 13.33 | 54,621 | -0.53(-3.82%) |
Aug 14, 2009 | 13.97 | 13.99 | 13.74 | 13.86 | 93,187 | +0.03(+0.21%) |
Aug 13, 2009 | 13.81 | 13.88 | 13.75 | 13.83 | 86,298 | +0.01(+0.11%) |
Aug 12, 2009 | 13.56 | 13.87 | 13.56 | 13.82 | 108,651 | +0.27(+2.02%) |
Aug 11, 2009 | 13.70 | 13.70 | 13.51 | 13.54 | 299,953 | -0.18(-1.28%) |
Aug 10, 2009 | 13.70 | 13.80 | 13.67 | 13.72 | 731,493 | -0.02(-0.14%) |
Aug 07, 2009 | 13.73 | 13.80 | 13.61 | 13.74 | 537,397 | +0.01(+0.07%) |
Aug 06, 2009 | 13.93 | 13.93 | 13.67 | 13.73 | 59,312 | -0.04(-0.32%) |
Aug 05, 2009 | 13.71 | 13.78 | 13.60 | 13.77 | 57,456 | -0.01(-0.07%) |
Aug 04, 2009 | 13.64 | 13.83 | 13.55 | 13.78 | 211,590 | +0.06(+0.46%) |
Aug 03, 2009 | 13.78 | 13.83 | 13.70 | 13.72 | 177,872 | +0.31(+2.33%) |
Jul 31, 2009 | 13.28 | 13.50 | 13.28 | 13.41 | 427,496 | +0.21(+1.59%) |
Jul 30, 2009 | 13.21 | 13.32 | 13.20 | 13.20 | 56,469 | +0.26(+2.00%) |
Jul 29, 2009 | 13.04 | 13.04 | 12.87 | 12.94 | 26,599 | -0.27(-2.07%) |
Jul 28, 2009 | 13.09 | 13.21 | 13.03 | 13.21 | 75,468 | +0.12(+0.89%) |
Jul 27, 2009 | 13.05 | 13.10 | 12.99 | 13.09 | 13,548 | -0.01(-0.07%) |
Jul 24, 2009 | 13.02 | 13.12 | 12.90 | 13.10 | 35,309 | -0.00(-0.01%) |
Jul 23, 2009 | 12.86 | 13.15 | 12.79 | 13.10 | 28,629 | +0.32(+2.53%) |
Jul 22, 2009 | 12.69 | 12.81 | 12.62 | 12.78 | 40,495 | -0.10(-0.80%) |
Jul 21, 2009 | 12.91 | 12.91 | 12.70 | 12.88 | 20,394 | +0.03(+0.23%) |
Jul 20, 2009 | 12.79 | 12.85 | 12.64 | 12.85 | 48,287 | +0.33(+2.66%) |
Jul 17, 2009 | 12.49 | 12.57 | 12.46 | 12.52 | 18,374 | +0.07(+0.54%) |
Jul 16, 2009 | 12.31 | 12.50 | 12.26 | 12.45 | 21,492 | +0.06(+0.48%) |
Jul 15, 2009 | 11.99 | 12.43 | 11.99 | 12.39 | 25,251 | +0.41(+3.46%) |
Jul 14, 2009 | 11.92 | 11.98 | 11.81 | 11.98 | 29,153 | +0.14(+1.15%) |
Jul 13, 2009 | 11.65 | 11.84 | 11.52 | 11.84 | 40,104 | +0.10(+0.83%) |
Jul 10, 2009 | 11.66 | 11.75 | 11.64 | 11.75 | 6,169 | +0.05(+0.42%) |
Jul 09, 2009 | 11.74 | 11.75 | 11.62 | 11.70 | 36,630 | +0.07(+0.59%) |
Jul 08, 2009 | 11.71 | 11.71 | 11.53 | 11.63 | 18,296 | -0.10(-0.83%) |
Jul 07, 2009 | 12.03 | 12.06 | 11.73 | 11.73 | 153,645 | -0.49(-4.00%) |
Jul 06, 2009 | 12.11 | 12.21 | 12.07 | 12.21 | 102,102 | +0.16(+1.34%) |
Jul 02, 2009 | 12.10 | 12.10 | 11.95 | 12.05 | 198,977 | -0.16(-1.32%) |
Jul 01, 2009 | 12.36 | 12.43 | 12.21 | 12.21 | 221,127 | -0.02(-0.20%) |
Jun 30, 2009 | 12.30 | 12.31 | 12.08 | 12.24 | 59,368 | -0.23(-1.88%) |
Jun 29, 2009 | 12.43 | 12.49 | 12.35 | 12.47 | 20,959 | +0.04(+0.35%) |
Jun 26, 2009 | 12.35 | 12.43 | 12.24 | 12.43 | 16,645 | +0.15(+1.19%) |
Jun 25, 2009 | 12.13 | 12.28 | 11.90 | 12.28 | 253,697 | +0.45(+3.80%) |
Jun 24, 2009 | 11.91 | 11.99 | 11.70 | 11.83 | 497,239 | +0.21(+1.81%) |
Jun 23, 2009 | 11.56 | 11.70 | 11.50 | 11.62 | 14,337 | +0.09(+0.76%) |
Jun 22, 2009 | 11.83 | 11.83 | 11.54 | 11.54 | 13,431 | -0.54(-4.45%) |
Jun 19, 2009 | 12.19 | 12.19 | 12.07 | 12.07 | 44,068 | +0.02(+0.17%) |
Jun 18, 2009 | 12.00 | 12.12 | 11.97 | 12.05 | 22,682 | -0.06(-0.48%) |
Jun 17, 2009 | 12.10 | 12.11 | 11.87 | 12.11 | 22,643 | +0.07(+0.57%) |
Jun 16, 2009 | 12.36 | 12.36 | 12.00 | 12.04 | 47,296 | -0.22(-1.79%) |
Jun 15, 2009 | 12.43 | 12.43 | 12.17 | 12.26 | 33,709 | -0.36(-2.82%) |
Jun 12, 2009 | 12.50 | 12.65 | 12.47 | 12.62 | 1,272,825 | +0.06(+0.47%) |
Jun 11, 2009 | 12.51 | 12.64 | 12.45 | 12.56 | 28,436 | +0.15(+1.18%) |
Jun 10, 2009 | 12.44 | 12.49 | 12.18 | 12.41 | 12,108 | +0.10(+0.83%) |
Jun 09, 2009 | 12.12 | 12.35 | 12.11 | 12.31 | 21,738 | +0.20(+1.65%) |
Jun 08, 2009 | 12.21 | 12.25 | 11.97 | 12.11 | 8,535 | -0.21(-1.70%) |
Jun 05, 2009 | 12.48 | 12.48 | 12.25 | 12.32 | 6,528 | -0.07(-0.56%) |
Jun 04, 2009 | 12.43 | 12.49 | 12.35 | 12.39 | 40,395 | -0.03(-0.28%) |
Jun 03, 2009 | 12.47 | 12.58 | 12.33 | 12.42 | 11,155 | -0.23(-1.85%) |
Jun 02, 2009 | 12.60 | 12.71 | 12.53 | 12.66 | 1,273,593 | +0.03(+0.26%) |