Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.99 | 18.15 | 17.99 | 17.99 | 21,215 | -0.23(-1.28%) |
May 27, 2010 | 17.36 | 18.22 | 17.36 | 18.22 | 19,929 | +0.95(+5.50%) |
May 26, 2010 | 17.56 | 17.80 | 17.21 | 17.27 | 22,411 | -0.01(-0.07%) |
May 25, 2010 | 16.75 | 17.34 | 16.48 | 17.28 | 149,553 | +0.11(+0.63%) |
May 24, 2010 | 17.49 | 17.61 | 17.18 | 17.18 | 63,980 | -0.28(-1.61%) |
May 21, 2010 | 16.50 | 17.49 | 16.18 | 17.46 | 85,175 | +0.50(+2.96%) |
May 20, 2010 | 17.06 | 17.46 | 16.94 | 16.96 | 217,985 | -0.83(-4.67%) |
May 19, 2010 | 18.10 | 18.15 | 17.47 | 17.79 | 38,309 | -0.15(-0.85%) |
May 18, 2010 | 18.57 | 18.66 | 17.91 | 17.94 | 87,877 | -0.47(-2.58%) |
May 17, 2010 | 18.40 | 18.71 | 17.91 | 18.41 | 20,168 | +0.04(+0.23%) |
May 14, 2010 | 18.37 | 18.80 | 18.24 | 18.37 | 32,140 | -0.61(-3.21%) |
May 13, 2010 | 19.32 | 19.32 | 18.94 | 18.98 | 19,604 | -0.29(-1.49%) |
May 12, 2010 | 19.04 | 19.27 | 19.01 | 19.27 | 35,075 | +0.34(+1.80%) |
May 11, 2010 | 19.05 | 19.16 | 18.93 | 18.93 | 388,016 | +0.01(+0.06%) |
May 10, 2010 | 18.77 | 18.95 | 18.32 | 18.91 | 174,972 | +1.17(+6.59%) |
May 07, 2010 | 17.45 | 18.38 | 17.30 | 17.74 | 597,558 | -0.27(-1.49%) |
May 06, 2010 | 18.65 | 18.65 | 0.0597 | 18.01 | 74,868 | -0.73(-3.88%) |
May 05, 2010 | 18.99 | 19.01 | 18.74 | 18.74 | 8,518 | -0.28(-1.45%) |
May 04, 2010 | 19.12 | 19.20 | 19.01 | 19.02 | 21,915 | -0.45(-2.30%) |
May 03, 2010 | 19.00 | 19.56 | 19.00 | 19.46 | 200,703 | +0.56(+2.97%) |
Apr 30, 2010 | 19.45 | 19.45 | 18.90 | 18.90 | 23,741 | -0.55(-2.82%) |
Apr 29, 2010 | 18.86 | 19.46 | 18.86 | 19.45 | 24,051 | +0.81(+4.35%) |
Apr 28, 2010 | 18.80 | 18.81 | 18.64 | 18.64 | 21,883 | +0.02(+0.13%) |
Apr 27, 2010 | 19.10 | 19.16 | 18.62 | 18.62 | 35,220 | -0.60(-3.11%) |
Apr 26, 2010 | 19.13 | 19.33 | 19.11 | 19.21 | 23,838 | +0.11(+0.56%) |
Apr 23, 2010 | 18.90 | 19.11 | 18.75 | 19.11 | 7,975 | +0.23(+1.23%) |
Apr 22, 2010 | 18.41 | 18.87 | 18.41 | 18.87 | 15,105 | +0.32(+1.71%) |
Apr 21, 2010 | 18.21 | 18.61 | 18.21 | 18.56 | 19,068 | +0.35(+1.90%) |
Apr 20, 2010 | 17.98 | 18.21 | 17.88 | 18.21 | 8,566 | +0.33(+1.84%) |
Apr 19, 2010 | 17.82 | 18.00 | 17.77 | 17.88 | 18,165 | -0.03(-0.17%) |
Apr 16, 2010 | 18.18 | 18.35 | 17.91 | 17.91 | 33,690 | -0.34(-1.86%) |
Apr 15, 2010 | 18.73 | 18.73 | 18.23 | 18.25 | 28,501 | -0.46(-2.46%) |
Apr 14, 2010 | 18.84 | 18.84 | 18.63 | 18.71 | 23,975 | -0.06(-0.32%) |
Apr 13, 2010 | 18.25 | 18.77 | 18.25 | 18.77 | 185,849 | +0.46(+2.51%) |
Apr 12, 2010 | 18.40 | 18.40 | 18.30 | 18.31 | 4,843 | -0.14(-0.78%) |
Apr 09, 2010 | 18.27 | 18.46 | 18.27 | 18.46 | 19,324 | +0.31(+1.71%) |
Apr 08, 2010 | 18.06 | 18.19 | 18.06 | 18.14 | 22,957 | +0.02(+0.10%) |
Apr 07, 2010 | 18.46 | 18.57 | 18.13 | 18.13 | 85,783 | -0.50(-2.69%) |
Apr 06, 2010 | 18.38 | 18.63 | 18.38 | 18.63 | 339,108 | +0.43(+2.36%) |
Apr 05, 2010 | 17.97 | 18.22 | 17.97 | 18.20 | 19,817 | +0.39(+2.18%) |
Apr 01, 2010 | 17.85 | 17.81 | 17.81 | 17.81 | 10,384 | +0.07(+0.37%) |
Mar 31, 2010 | 17.83 | 17.92 | 17.74 | 17.74 | 17,368 | -0.19(-1.07%) |
Mar 30, 2010 | 17.99 | 17.99 | 17.89 | 17.94 | 5,915 | -0.01(-0.07%) |
Mar 29, 2010 | 17.96 | 17.96 | 17.87 | 17.95 | 9,257 | +0.02(+0.13%) |
Mar 26, 2010 | 18.05 | 18.13 | 17.85 | 17.92 | 12,839 | -0.08(-0.46%) |
Mar 25, 2010 | 18.11 | 18.28 | 18.01 | 18.01 | 38,391 | +0.03(+0.18%) |
Mar 24, 2010 | 17.86 | 18.08 | 17.86 | 17.97 | 13,600 | +0.09(+0.53%) |
Mar 23, 2010 | 17.97 | 17.97 | 17.76 | 17.88 | 104,464 | -0.10(-0.58%) |
Mar 22, 2010 | 17.69 | 17.99 | 17.69 | 17.99 | 11,732 | +0.21(+1.19%) |
Mar 19, 2010 | 17.97 | 17.97 | 17.77 | 17.77 | 19,682 | -0.19(-1.06%) |
Mar 18, 2010 | 18.04 | 18.09 | 17.96 | 17.96 | 26,933 | -0.07(-0.39%) |
Mar 17, 2010 | 17.89 | 18.05 | 17.82 | 18.03 | 34,929 | +0.21(+1.19%) |
Mar 16, 2010 | 17.47 | 17.82 | 17.41 | 17.82 | 36,751 | +0.43(+2.48%) |
Mar 15, 2010 | 17.26 | 17.44 | 17.26 | 17.39 | 38,657 | -0.01(-0.07%) |
Mar 12, 2010 | 17.46 | 17.49 | 17.32 | 17.40 | 56,337 | +0.17(+0.99%) |
Mar 11, 2010 | 17.11 | 17.23 | 17.06 | 17.23 | 14,481 | +0.10(+0.59%) |
Mar 10, 2010 | 17.11 | 17.23 | 17.11 | 17.13 | 12,950 | +0.03(+0.15%) |
Mar 09, 2010 | 16.95 | 17.27 | 16.95 | 17.11 | 29,332 | +0.06(+0.35%) |
Mar 08, 2010 | 16.87 | 17.08 | 16.86 | 17.05 | 59,274 | +0.18(+1.09%) |
Mar 05, 2010 | 16.73 | 16.86 | 16.73 | 16.86 | 3,214 | +0.41(+2.49%) |
Mar 04, 2010 | 16.42 | 16.47 | 16.40 | 16.45 | 20,788 | +0.09(+0.53%) |
Mar 03, 2010 | 16.40 | 16.45 | 16.36 | 16.37 | 392,743 | -0.07(-0.43%) |
Mar 02, 2010 | 16.47 | 16.48 | 16.42 | 16.44 | 11,027 | +0.00(+0.00%) |
Mar 01, 2010 | 16.40 | 16.49 | 16.38 | 16.44 | 18,007 | +0.12(+0.72%) |
Feb 26, 2010 | 16.33 | 16.47 | 16.27 | 16.32 | 7,895 | +0.09(+0.58%) |
Feb 25, 2010 | 15.99 | 16.24 | 15.98 | 16.23 | 26,158 | -0.01(-0.07%) |
Feb 24, 2010 | 16.11 | 16.24 | 16.08 | 16.24 | 22,560 | +0.11(+0.67%) |
Feb 23, 2010 | 16.12 | 16.13 | 16.05 | 16.13 | 4,693 | -0.05(-0.34%) |
Feb 22, 2010 | 16.20 | 16.20 | 16.13 | 16.18 | 20,854 | +0.07(+0.44%) |
Feb 19, 2010 | 16.07 | 16.14 | 16.04 | 16.11 | 10,029 | +0.01(+0.07%) |
Feb 18, 2010 | 15.86 | 16.11 | 15.80 | 16.10 | 14,947 | +0.19(+1.19%) |
Feb 17, 2010 | 15.86 | 15.91 | 15.86 | 15.91 | 1,363 | +0.15(+0.94%) |
Feb 16, 2010 | 15.57 | 15.78 | 15.51 | 15.76 | 12,603 | +0.44(+2.85%) |
Feb 12, 2010 | 15.02 | 15.33 | 15.33 | 15.33 | 7,782 | +0.12(+0.82%) |
Feb 11, 2010 | 14.97 | 15.20 | 14.95 | 15.20 | 25,559 | +0.11(+0.74%) |
Feb 10, 2010 | 15.12 | 15.23 | 14.91 | 15.09 | 36,944 | -0.02(-0.16%) |
Feb 09, 2010 | 15.34 | 15.34 | 15.00 | 15.11 | 12,216 | -0.17(-1.08%) |
Feb 08, 2010 | 15.49 | 15.55 | 15.28 | 15.28 | 14,072 | -0.02(-0.15%) |
Feb 05, 2010 | 15.24 | 15.45 | 15.05 | 15.30 | 25,123 | +0.09(+0.62%) |
Feb 04, 2010 | 15.65 | 15.66 | 15.20 | 15.21 | 19,513 | -0.59(-3.74%) |
Feb 03, 2010 | 15.88 | 15.89 | 15.75 | 15.80 | 9,863 | -0.15(-0.93%) |
Feb 02, 2010 | 15.71 | 16.04 | 15.71 | 15.95 | 778,652 | +0.22(+1.39%) |
Feb 01, 2010 | 15.60 | 15.73 | 15.60 | 15.73 | 22,590 | +0.23(+1.49%) |
Jan 29, 2010 | 15.62 | 15.79 | 15.42 | 15.50 | 32,582 | -0.08(-0.53%) |
Jan 28, 2010 | 15.69 | 15.69 | 15.46 | 15.58 | 9,741 | -0.11(-0.68%) |
Jan 27, 2010 | 15.55 | 15.69 | 15.36 | 15.69 | 114,603 | +0.14(+0.87%) |
Jan 26, 2010 | 15.59 | 15.77 | 15.53 | 15.55 | 84,289 | -0.11(-0.68%) |
Jan 25, 2010 | 15.71 | 15.77 | 15.49 | 15.66 | 40,138 | +0.08(+0.49%) |
Jan 22, 2010 | 15.97 | 15.97 | 15.55 | 15.58 | 32,124 | -0.37(-2.30%) |
Jan 21, 2010 | 16.31 | 16.36 | 15.95 | 15.95 | 13,991 | -0.47(-2.88%) |
Jan 20, 2010 | 16.47 | 16.47 | 16.28 | 16.42 | 14,121 | -0.10(-0.61%) |
Jan 19, 2010 | 16.27 | 16.59 | 16.27 | 16.52 | 180,949 | +0.27(+1.67%) |
Jan 15, 2010 | 16.41 | 16.25 | 16.25 | 16.25 | 16,579 | -0.20(-1.19%) |
Jan 14, 2010 | 16.41 | 16.44 | 16.38 | 16.44 | 32,333 | -0.02(-0.14%) |
Jan 13, 2010 | 16.20 | 16.50 | 16.20 | 16.47 | 8,266 | +0.26(+1.60%) |
Jan 12, 2010 | 16.27 | 16.38 | 16.10 | 16.21 | 164,337 | -0.17(-1.05%) |
Jan 11, 2010 | 16.43 | 16.43 | 16.35 | 16.38 | 7,369 | +0.02(+0.15%) |
Jan 08, 2010 | 16.40 | 16.40 | 16.25 | 16.36 | 18,851 | -0.13(-0.79%) |
Jan 07, 2010 | 16.29 | 16.53 | 16.21 | 16.49 | 35,385 | +0.19(+1.16%) |
Jan 06, 2010 | 16.41 | 16.41 | 16.30 | 16.30 | 4,187 | -0.07(-0.43%) |
Jan 05, 2010 | 16.23 | 16.37 | 16.12 | 16.37 | 68,714 | +0.09(+0.58%) |
Jan 04, 2010 | 16.64 | 16.64 | 16.20 | 16.27 | 20,151 | -0.14(-0.86%) |
Dec 31, 2009 | 16.77 | 16.41 | 16.41 | 16.41 | 17,425 | -0.23(-1.37%) |
Dec 30, 2009 | 16.73 | 16.73 | 16.53 | 16.64 | 32,359 | -0.10(-0.61%) |
Dec 29, 2009 | 16.99 | 16.99 | 16.69 | 16.75 | 416,141 | -0.15(-0.91%) |
Dec 28, 2009 | 17.05 | 17.07 | 16.86 | 16.90 | 8,824 | +0.06(+0.35%) |
Dec 24, 2009 | 16.71 | 17.08 | 16.67 | 16.84 | 8,513 | +0.04(+0.25%) |
Dec 23, 2009 | 16.61 | 16.92 | 16.61 | 16.80 | 47,847 | +0.26(+1.56%) |
Dec 22, 2009 | 16.38 | 16.56 | 16.38 | 16.54 | 20,775 | +0.16(+0.95%) |
Dec 21, 2009 | 16.41 | 16.41 | 16.38 | 16.38 | 2,541 | +0.13(+0.80%) |
Dec 18, 2009 | 16.15 | 16.25 | 16.02 | 16.25 | 4,398 | +0.11(+0.66%) |
Dec 17, 2009 | 16.06 | 16.23 | 16.06 | 16.15 | 6,369 | -0.12(-0.72%) |
Dec 16, 2009 | 16.24 | 16.31 | 16.18 | 16.27 | 11,165 | +0.16(+0.98%) |
Dec 15, 2009 | 16.11 | 16.20 | 16.11 | 16.11 | 33,484 | -0.21(-1.27%) |
Dec 14, 2009 | 16.14 | 16.31 | 15.94 | 16.31 | 5,112 | +0.26(+1.62%) |
Dec 11, 2009 | 15.88 | 16.05 | 15.84 | 16.05 | 10,978 | +0.25(+1.61%) |
Dec 10, 2009 | 15.81 | 15.84 | 15.73 | 15.80 | 19,926 | -0.04(-0.22%) |
Dec 09, 2009 | 15.87 | 15.97 | 15.81 | 15.84 | 12,509 | -0.01(-0.07%) |
Dec 08, 2009 | 15.85 | 16.02 | 15.75 | 15.85 | 25,033 | -0.12(-0.74%) |
Dec 07, 2009 | 16.11 | 16.14 | 15.84 | 15.97 | 7,780 | -0.25(-1.53%) |
Dec 04, 2009 | 16.18 | 16.21 | 15.96 | 16.21 | 22,609 | +0.42(+2.66%) |
Dec 03, 2009 | 16.10 | 16.18 | 15.79 | 15.79 | 11,081 | -0.11(-0.67%) |
Dec 02, 2009 | 15.84 | 15.91 | 15.84 | 15.90 | 8,790 | +0.19(+1.20%) |
Dec 01, 2009 | 15.47 | 15.79 | 15.47 | 15.71 | 20,222 | +0.51(+3.34%) |
Nov 30, 2009 | 15.00 | 15.20 | 14.95 | 15.20 | 24,453 | +0.13(+0.86%) |
Nov 27, 2009 | 15.07 | 15.12 | 15.04 | 15.07 | 4,891 | -0.30(-1.96%) |
Nov 25, 2009 | 15.46 | 15.47 | 15.35 | 15.37 | 70,017 | +0.07(+0.46%) |
Nov 24, 2009 | 15.49 | 15.50 | 15.30 | 15.30 | 80,964 | -0.25(-1.60%) |
Nov 23, 2009 | 15.67 | 15.76 | 15.45 | 15.55 | 90,829 | +0.17(+1.11%) |
Nov 20, 2009 | 15.40 | 15.46 | 15.37 | 15.38 | 72,991 | -0.08(-0.50%) |
Nov 19, 2009 | 15.57 | 15.59 | 15.43 | 15.46 | 60,231 | -0.37(-2.35%) |
Nov 18, 2009 | 15.63 | 15.83 | 15.51 | 15.83 | 62,810 | +0.27(+1.75%) |
Nov 17, 2009 | 15.81 | 15.81 | 15.53 | 15.56 | 746,983 | -0.23(-1.46%) |
Nov 16, 2009 | 15.66 | 15.89 | 15.62 | 15.79 | 116,631 | +0.37(+2.38%) |
Nov 13, 2009 | 15.40 | 15.47 | 15.27 | 15.42 | 43,325 | +0.18(+1.20%) |
Nov 12, 2009 | 15.42 | 15.50 | 15.23 | 15.24 | 52,307 | -0.19(-1.23%) |
Nov 11, 2009 | 15.26 | 15.52 | 15.25 | 15.43 | 43,274 | +0.30(+1.95%) |
Nov 10, 2009 | 15.07 | 15.22 | 14.92 | 15.13 | 44,482 | -0.08(-0.54%) |
Nov 09, 2009 | 14.65 | 15.21 | 14.65 | 15.21 | 98,483 | +0.70(+4.85%) |
Nov 06, 2009 | 14.60 | 14.61 | 14.42 | 14.51 | 61,147 | -0.24(-1.60%) |
Nov 05, 2009 | 14.56 | 14.75 | 14.47 | 14.75 | 108,419 | +0.32(+2.21%) |
Nov 04, 2009 | 14.89 | 14.94 | 14.43 | 14.43 | 81,714 | -0.31(-2.09%) |
Nov 03, 2009 | 14.36 | 14.75 | 14.36 | 14.74 | 79,044 | +0.21(+1.42%) |
Nov 02, 2009 | 14.50 | 14.82 | 14.13 | 14.53 | 164,685 | +0.09(+0.66%) |
Oct 30, 2009 | 14.68 | 14.68 | 14.14 | 14.43 | 112,452 | -0.31(-2.12%) |
Oct 29, 2009 | 14.19 | 14.77 | 14.19 | 14.75 | 133,487 | +0.66(+4.70%) |
Oct 28, 2009 | 14.69 | 14.74 | 14.09 | 14.09 | 55,487 | -0.60(-4.07%) |
Oct 27, 2009 | 14.88 | 14.94 | 14.67 | 14.68 | 84,201 | -0.24(-1.62%) |
Oct 26, 2009 | 15.33 | 15.33 | 14.91 | 14.92 | 51,645 | -0.04(-0.28%) |
Oct 23, 2009 | 14.99 | 14.99 | 14.95 | 14.97 | 6,031 | -0.20(-1.31%) |
Oct 22, 2009 | 14.78 | 15.17 | 14.78 | 15.16 | 15,945 | +0.40(+2.70%) |
Oct 21, 2009 | 15.01 | 15.19 | 14.77 | 14.77 | 47,089 | -0.14(-0.91%) |
Oct 20, 2009 | 14.92 | 14.92 | 14.90 | 14.90 | 348,157 | -0.33(-2.17%) |
Oct 19, 2009 | 15.04 | 15.23 | 15.04 | 15.23 | 6,271 | +0.35(+2.34%) |
Oct 16, 2009 | 15.08 | 15.08 | 14.88 | 14.88 | 9,727 | -0.40(-2.60%) |
Oct 15, 2009 | 15.26 | 15.32 | 15.23 | 15.28 | 15,606 | -0.17(-1.10%) |
Oct 14, 2009 | 15.16 | 15.45 | 15.12 | 15.45 | 9,592 | +0.54(+3.65%) |
Oct 13, 2009 | 15.01 | 15.01 | 14.77 | 14.91 | 89,911 | -0.09(-0.63%) |
Oct 12, 2009 | 15.06 | 15.21 | 15.00 | 15.00 | 19,455 | +0.00(+0.00%) |
Oct 09, 2009 | 14.90 | 15.01 | 14.85 | 15.00 | 2,334 | +0.05(+0.32%) |
Oct 08, 2009 | 14.87 | 15.08 | 14.87 | 14.95 | 11,275 | +0.37(+2.51%) |
Oct 07, 2009 | 14.58 | 14.75 | 14.51 | 14.59 | 13,671 | -0.08(-0.52%) |
Oct 06, 2009 | 14.95 | 15.02 | 14.60 | 14.66 | 82,734 | -0.12(-0.79%) |
Oct 05, 2009 | 14.49 | 14.78 | 14.49 | 14.78 | 11,683 | +0.40(+2.78%) |
Oct 02, 2009 | 14.32 | 14.61 | 14.19 | 14.38 | 10,864 | -0.10(-0.67%) |
Oct 01, 2009 | 15.07 | 15.13 | 14.48 | 14.48 | 16,962 | -0.63(-4.17%) |
Sep 30, 2009 | 15.04 | 15.36 | 15.00 | 15.11 | 21,326 | -0.18(-1.20%) |
Sep 29, 2009 | 15.56 | 15.64 | 15.25 | 15.29 | 45,961 | -0.07(-0.46%) |
Sep 28, 2009 | 15.11 | 15.36 | 15.11 | 15.36 | 8,318 | +0.43(+2.85%) |
Sep 25, 2009 | 14.86 | 15.10 | 14.64 | 14.94 | 50,422 | +0.04(+0.28%) |
Sep 24, 2009 | 15.43 | 15.43 | 14.90 | 14.90 | 17,694 | -0.54(-3.49%) |
Sep 23, 2009 | 16.04 | 16.04 | 15.41 | 15.43 | 32,342 | -0.79(-4.85%) |
Sep 22, 2009 | 15.86 | 16.27 | 15.82 | 16.22 | 234,701 | +0.53(+3.39%) |
Sep 21, 2009 | 15.76 | 15.84 | 15.58 | 15.69 | 38,490 | -0.37(-2.32%) |
Sep 18, 2009 | 16.01 | 16.06 | 15.74 | 16.06 | 46,785 | +0.16(+1.02%) |
Sep 17, 2009 | 16.01 | 16.41 | 15.70 | 15.90 | 29,613 | +0.32(+2.03%) |
Sep 16, 2009 | 15.50 | 16.38 | 15.49 | 15.58 | 62,304 | +0.26(+1.70%) |
Sep 15, 2009 | 15.08 | 15.52 | 15.08 | 15.32 | 62,116 | +0.24(+1.57%) |
Sep 14, 2009 | 14.54 | 15.08 | 14.54 | 15.08 | 14,238 | +0.40(+2.74%) |
Sep 11, 2009 | 14.77 | 14.78 | 14.58 | 14.68 | 4,501 | -0.02(-0.12%) |
Sep 10, 2009 | 14.51 | 14.70 | 14.51 | 14.70 | 2,278 | +0.15(+1.02%) |
Sep 09, 2009 | 14.23 | 14.55 | 14.22 | 14.55 | 9,584 | +0.31(+2.20%) |
Sep 08, 2009 | 14.00 | 14.26 | 14.00 | 14.24 | 26,500 | +0.44(+3.21%) |
Sep 04, 2009 | 13.46 | 13.80 | 13.46 | 13.80 | 15,996 | +0.21(+1.54%) |
Sep 03, 2009 | 13.49 | 13.59 | 13.34 | 13.59 | 4,767 | +0.18(+1.35%) |
Sep 02, 2009 | 13.55 | 13.60 | 13.41 | 13.41 | 10,404 | -0.25(-1.82%) |
Sep 01, 2009 | 14.31 | 14.34 | 13.65 | 13.65 | 8,173 | -0.72(-5.02%) |
Aug 31, 2009 | 14.44 | 14.44 | 14.27 | 14.38 | 16,921 | -0.21(-1.46%) |
Aug 28, 2009 | 14.59 | 14.65 | 14.40 | 14.59 | 7,582 | +0.09(+0.65%) |
Aug 27, 2009 | 14.34 | 14.49 | 14.06 | 14.49 | 27,728 | +0.18(+1.28%) |
Aug 26, 2009 | 14.27 | 14.33 | 14.20 | 14.31 | 14,042 | +0.02(+0.17%) |
Aug 25, 2009 | 14.19 | 14.39 | 14.19 | 14.29 | 67,729 | +0.05(+0.33%) |
Aug 24, 2009 | 14.39 | 14.39 | 14.17 | 14.24 | 61,101 | +0.01(+0.04%) |
Aug 21, 2009 | 14.07 | 14.40 | 14.07 | 14.23 | 38,025 | +0.34(+2.42%) |
Aug 20, 2009 | 13.37 | 13.90 | 13.29 | 13.90 | 51,300 | +0.55(+4.12%) |
Aug 19, 2009 | 13.27 | 13.40 | 13.27 | 13.35 | 8,682 | -0.14(-1.01%) |
Aug 18, 2009 | 13.31 | 13.58 | 13.31 | 13.48 | 29,672 | +0.18(+1.33%) |
Aug 17, 2009 | 13.59 | 13.59 | 13.29 | 13.31 | 52,811 | -0.74(-5.30%) |
Aug 14, 2009 | 14.20 | 14.20 | 13.75 | 14.05 | 10,604 | -0.18(-1.25%) |
Aug 13, 2009 | 14.32 | 14.32 | 13.48 | 14.23 | 627,729 | +0.12(+0.88%) |
Aug 12, 2009 | 13.98 | 14.36 | 13.98 | 14.10 | 18,095 | +0.06(+0.42%) |
Aug 11, 2009 | 14.29 | 14.29 | 13.92 | 14.04 | 16,214 | -0.38(-2.62%) |
Aug 10, 2009 | 14.74 | 14.74 | 14.34 | 14.42 | 56,888 | -0.33(-2.20%) |
Aug 07, 2009 | 14.34 | 15.00 | 14.20 | 14.75 | 52,067 | +0.63(+4.44%) |
Aug 06, 2009 | 14.61 | 14.61 | 14.03 | 14.12 | 30,447 | -0.07(-0.50%) |
Aug 05, 2009 | 13.64 | 14.19 | 13.62 | 14.19 | 38,547 | +0.54(+3.98%) |
Aug 04, 2009 | 12.95 | 13.69 | 12.89 | 13.65 | 16,747 | +0.69(+5.29%) |
Aug 03, 2009 | 12.95 | 12.97 | 12.81 | 12.96 | 8,788 | +0.17(+1.34%) |
Jul 31, 2009 | 12.81 | 12.84 | 12.79 | 12.79 | 5,269 | -0.02(-0.18%) |
Jul 30, 2009 | 12.48 | 12.90 | 12.48 | 12.81 | 7,158 | +0.55(+4.48%) |
Jul 29, 2009 | 12.41 | 12.41 | 12.27 | 12.27 | 2,385 | -0.20(-1.57%) |
Jul 28, 2009 | 12.38 | 12.46 | 12.34 | 12.46 | 18,457 | -0.05(-0.43%) |
Jul 27, 2009 | 12.25 | 12.51 | 12.25 | 12.51 | 11,961 | +0.18(+1.49%) |
Jul 24, 2009 | 12.22 | 12.33 | 12.06 | 12.33 | 1,312 | +0.06(+0.48%) |
Jul 23, 2009 | 11.79 | 12.34 | 11.79 | 12.27 | 22,032 | +0.46(+3.90%) |
Jul 22, 2009 | 11.69 | 11.89 | 11.63 | 11.81 | 25,189 | +0.02(+0.15%) |
Jul 21, 2009 | 11.92 | 11.92 | 11.57 | 11.79 | 17,907 | -0.05(-0.40%) |
Jul 20, 2009 | 11.51 | 11.84 | 11.51 | 11.84 | 18,647 | +0.41(+3.57%) |
Jul 17, 2009 | 11.48 | 11.52 | 11.41 | 11.43 | 24,815 | -0.31(-2.62%) |
Jul 16, 2009 | 11.40 | 11.76 | 11.40 | 11.74 | 7,274 | +0.12(+1.07%) |
Jul 15, 2009 | 11.40 | 11.61 | 11.37 | 11.61 | 34,849 | +0.38(+3.37%) |
Jul 14, 2009 | 11.02 | 11.24 | 11.02 | 11.24 | 4,082 | +0.10(+0.90%) |
Jul 13, 2009 | 10.72 | 11.14 | 10.70 | 11.14 | 22,035 | +0.44(+4.09%) |
Jul 10, 2009 | 10.59 | 10.73 | 10.54 | 10.70 | 12,201 | +0.01(+0.11%) |
Jul 09, 2009 | 10.84 | 10.91 | 10.69 | 10.69 | 10,150 | -0.07(-0.66%) |
Jul 08, 2009 | 10.77 | 10.77 | 10.67 | 10.76 | 8,374 | -0.19(-1.73%) |
Jul 07, 2009 | 11.37 | 11.37 | 10.95 | 10.95 | 11,482 | -0.43(-3.79%) |
Jul 06, 2009 | 11.02 | 11.38 | 11.02 | 11.38 | 10,590 | +0.18(+1.63%) |
Jul 02, 2009 | 11.46 | 11.46 | 11.20 | 11.20 | 50,133 | -0.50(-4.24%) |
Jul 01, 2009 | 11.68 | 11.72 | 11.63 | 11.69 | 17,012 | +0.15(+1.28%) |
Jun 30, 2009 | 11.47 | 11.61 | 11.44 | 11.54 | 33,848 | +0.05(+0.41%) |
Jun 29, 2009 | 11.49 | 11.51 | 11.32 | 11.50 | 63,688 | +0.18(+1.62%) |
Jun 26, 2009 | 11.33 | 11.41 | 11.27 | 11.31 | 15,263 | +0.02(+0.21%) |
Jun 25, 2009 | 11.20 | 11.30 | 11.20 | 11.29 | 95,008 | +0.18(+1.60%) |
Jun 24, 2009 | 11.13 | 11.28 | 11.11 | 11.11 | 118,842 | +0.01(+0.10%) |
Jun 23, 2009 | 10.96 | 11.10 | 10.96 | 11.10 | 16,270 | +0.00(+0.01%) |
Jun 22, 2009 | 11.52 | 11.53 | 11.08 | 11.10 | 18,464 | -0.59(-5.06%) |
Jun 19, 2009 | 11.64 | 11.69 | 11.50 | 11.69 | 13,316 | +0.23(+2.01%) |
Jun 18, 2009 | 11.48 | 11.60 | 11.44 | 11.46 | 29,376 | +0.04(+0.36%) |
Jun 17, 2009 | 11.39 | 11.67 | 11.39 | 11.42 | 4,787 | -0.26(-2.23%) |
Jun 16, 2009 | 11.86 | 11.95 | 11.57 | 11.68 | 4,740 | -0.13(-1.07%) |
Jun 15, 2009 | 12.22 | 12.24 | 11.70 | 11.81 | 21,152 | -0.62(-5.02%) |
Jun 12, 2009 | 11.95 | 12.43 | 11.95 | 12.43 | 40,160 | +0.38(+3.19%) |
Jun 11, 2009 | 12.29 | 12.29 | 12.05 | 12.05 | 13,268 | -0.03(-0.24%) |
Jun 10, 2009 | 12.32 | 12.32 | 12.08 | 12.08 | 3,798 | -0.48(-3.86%) |
Jun 09, 2009 | 12.55 | 12.61 | 12.54 | 12.56 | 8,416 | -0.02(-0.14%) |
Jun 08, 2009 | 12.53 | 12.67 | 12.38 | 12.58 | 7,895 | -0.02(-0.14%) |
Jun 05, 2009 | 12.79 | 12.79 | 12.53 | 12.60 | 13,876 | -0.15(-1.21%) |
Jun 04, 2009 | 12.45 | 12.84 | 12.42 | 12.75 | 8,279 | +0.37(+2.96%) |
Jun 03, 2009 | 12.22 | 12.38 | 12.21 | 12.38 | 16,857 | +0.05(+0.43%) |
Jun 02, 2009 | 12.42 | 12.51 | 12.32 | 12.33 | 15,764 | -0.27(-2.11%) |