Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.06 | 13.12 | 12.83 | 12.92 | 34,926 | -0.14(-1.07%) |
May 27, 2010 | 12.75 | 13.06 | 12.75 | 13.06 | 60,134 | +0.66(+5.29%) |
May 26, 2010 | 12.54 | 12.60 | 12.38 | 12.40 | 73,949 | -0.13(-1.04%) |
May 25, 2010 | 12.34 | 12.56 | 12.16 | 12.53 | 63,815 | -0.13(-1.03%) |
May 24, 2010 | 12.71 | 12.85 | 12.66 | 12.66 | 89,330 | +0.00(+0.00%) |
May 21, 2010 | 12.41 | 12.72 | 12.29 | 12.66 | 137,395 | +0.16(+1.24%) |
May 20, 2010 | 12.47 | 12.68 | 12.44 | 12.50 | 36,615 | -0.52(-3.96%) |
May 19, 2010 | 13.03 | 13.03 | 12.80 | 13.02 | 77,158 | +0.02(+0.15%) |
May 18, 2010 | 13.44 | 13.44 | 12.97 | 13.00 | 116,173 | -0.31(-2.30%) |
May 17, 2010 | 13.26 | 13.31 | 13.06 | 13.31 | 60,847 | +0.02(+0.15%) |
May 14, 2010 | 13.43 | 13.43 | 13.16 | 13.29 | 45,886 | -0.26(-1.94%) |
May 13, 2010 | 13.65 | 13.68 | 13.55 | 13.55 | 55,425 | -0.10(-0.71%) |
May 12, 2010 | 13.72 | 13.72 | 13.58 | 13.65 | 70,096 | +0.13(+0.93%) |
May 11, 2010 | 13.65 | 13.69 | 13.45 | 13.52 | 106,470 | -0.15(-1.11%) |
May 10, 2010 | 13.80 | 14.20 | 13.59 | 13.67 | 416,213 | +0.52(+3.97%) |
May 07, 2010 | 13.53 | 13.67 | 12.82 | 13.15 | 91,699 | -0.12(-0.91%) |
May 06, 2010 | 13.62 | 13.86 | 11.11 | 13.27 | 88,967 | -0.39(-2.86%) |
May 05, 2010 | 13.79 | 13.84 | 13.62 | 13.66 | 24,936 | -0.25(-1.77%) |
May 04, 2010 | 14.14 | 14.14 | 13.86 | 13.91 | 89,815 | -0.57(-3.94%) |
May 03, 2010 | 14.44 | 14.53 | 14.33 | 14.48 | 171,561 | +0.18(+1.23%) |
Apr 30, 2010 | 14.46 | 14.46 | 14.27 | 14.30 | 134,991 | -0.08(-0.52%) |
Apr 29, 2010 | 14.27 | 14.39 | 14.25 | 14.38 | 38,238 | +0.30(+2.10%) |
Apr 28, 2010 | 14.27 | 14.27 | 14.05 | 14.08 | 287,466 | -0.03(-0.22%) |
Apr 27, 2010 | 14.32 | 14.40 | 14.09 | 14.11 | 44,745 | -0.43(-2.96%) |
Apr 26, 2010 | 14.61 | 14.61 | 14.49 | 14.54 | 173,359 | -0.02(-0.14%) |
Apr 23, 2010 | 14.43 | 14.56 | 14.40 | 14.56 | 161,824 | +0.07(+0.45%) |
Apr 22, 2010 | 14.44 | 14.50 | 14.33 | 14.50 | 234,673 | -0.08(-0.52%) |
Apr 21, 2010 | 14.57 | 14.58 | 14.49 | 14.57 | 21,006 | -0.04(-0.24%) |
Apr 20, 2010 | 14.60 | 14.61 | 14.54 | 14.61 | 51,371 | +0.11(+0.73%) |
Apr 19, 2010 | 14.49 | 14.52 | 14.31 | 14.50 | 41,032 | -0.14(-0.96%) |
Apr 16, 2010 | 14.87 | 14.87 | 14.59 | 14.64 | 89,582 | -0.33(-2.18%) |
Apr 15, 2010 | 14.96 | 15.01 | 14.93 | 14.97 | 65,052 | -0.01(-0.07%) |
Apr 14, 2010 | 14.92 | 14.98 | 14.88 | 14.98 | 88,192 | +0.24(+1.64%) |
Apr 13, 2010 | 14.84 | 14.84 | 14.68 | 14.74 | 451,095 | -0.06(-0.41%) |
Apr 12, 2010 | 14.84 | 14.84 | 14.78 | 14.80 | 25,952 | -0.01(-0.03%) |
Apr 09, 2010 | 14.76 | 14.83 | 14.76 | 14.80 | 48,485 | +0.08(+0.51%) |
Apr 08, 2010 | 14.65 | 14.74 | 14.61 | 14.73 | 106,200 | +0.00(+0.00%) |
Apr 07, 2010 | 14.73 | 14.79 | 14.66 | 14.73 | 320,535 | -0.06(-0.41%) |
Apr 06, 2010 | 14.79 | 14.82 | 14.70 | 14.79 | 235,386 | -0.06(-0.40%) |
Apr 05, 2010 | 14.85 | 14.88 | 14.63 | 14.85 | 94,386 | +0.16(+1.06%) |
Apr 01, 2010 | 14.63 | 14.69 | 14.69 | 14.69 | 1,494,031 | +0.21(+1.45%) |
Mar 31, 2010 | 14.57 | 14.57 | 14.47 | 14.48 | 2,138,784 | -0.12(-0.79%) |
Mar 30, 2010 | 14.73 | 14.73 | 14.60 | 14.60 | 155,978 | -0.02(-0.14%) |
Mar 29, 2010 | 14.45 | 14.62 | 14.45 | 14.62 | 151,900 | +0.26(+1.78%) |
Mar 26, 2010 | 14.34 | 14.43 | 14.30 | 14.36 | 262,735 | +0.23(+1.63%) |
Mar 25, 2010 | 14.33 | 14.36 | 14.13 | 14.13 | 247,488 | -0.05(-0.32%) |
Mar 24, 2010 | 14.18 | 14.20 | 14.14 | 14.18 | 59,984 | -0.19(-1.30%) |
Mar 23, 2010 | 14.33 | 14.37 | 14.27 | 14.37 | 36,381 | -0.04(-0.28%) |
Mar 22, 2010 | 14.34 | 14.41 | 14.25 | 14.40 | 20,170 | +0.05(+0.37%) |
Mar 19, 2010 | 14.53 | 14.53 | 14.34 | 14.35 | 55,236 | -0.20(-1.39%) |
Mar 18, 2010 | 14.62 | 14.62 | 14.50 | 14.55 | 34,702 | -0.10(-0.68%) |
Mar 17, 2010 | 14.62 | 14.70 | 14.59 | 14.65 | 50,356 | +0.08(+0.58%) |
Mar 16, 2010 | 14.48 | 14.57 | 14.41 | 14.57 | 52,016 | +0.17(+1.21%) |
Mar 15, 2010 | 14.33 | 14.40 | 14.28 | 14.39 | 45,816 | -0.01(-0.07%) |
Mar 12, 2010 | 14.39 | 14.43 | 14.38 | 14.40 | 49,633 | +0.03(+0.18%) |
Mar 11, 2010 | 14.35 | 14.38 | 14.26 | 14.38 | 164,528 | -0.05(-0.32%) |
Mar 10, 2010 | 14.37 | 14.42 | 14.32 | 14.42 | 34,370 | +0.01(+0.10%) |
Mar 09, 2010 | 14.35 | 14.49 | 14.31 | 14.41 | 38,784 | +0.02(+0.17%) |
Mar 08, 2010 | 14.44 | 14.44 | 14.36 | 14.38 | 40,118 | +0.00(+0.03%) |
Mar 05, 2010 | 14.18 | 14.38 | 14.18 | 14.38 | 87,545 | +0.22(+1.55%) |
Mar 04, 2010 | 14.24 | 14.24 | 14.08 | 14.16 | 535,659 | +0.00(+0.00%) |
Mar 03, 2010 | 14.09 | 14.27 | 14.09 | 14.16 | 377,251 | +0.04(+0.28%) |
Mar 02, 2010 | 14.04 | 14.18 | 14.04 | 14.12 | 14,979 | +0.11(+0.82%) |
Mar 01, 2010 | 13.99 | 14.02 | 13.94 | 14.01 | 15,433 | +0.15(+1.11%) |
Feb 26, 2010 | 13.74 | 13.85 | 13.67 | 13.85 | 29,293 | +0.13(+0.94%) |
Feb 25, 2010 | 13.55 | 13.72 | 13.51 | 13.72 | 42,063 | -0.01(-0.07%) |
Feb 24, 2010 | 13.67 | 13.79 | 13.62 | 13.73 | 61,078 | +0.19(+1.43%) |
Feb 23, 2010 | 13.71 | 13.73 | 13.51 | 13.54 | 50,517 | -0.06(-0.44%) |
Feb 22, 2010 | 13.67 | 13.67 | 13.56 | 13.60 | 38,643 | +0.01(+0.07%) |
Feb 19, 2010 | 13.59 | 13.61 | 13.46 | 13.59 | 332,568 | -0.17(-1.23%) |
Feb 18, 2010 | 13.69 | 13.76 | 13.66 | 13.76 | 60,588 | +0.12(+0.88%) |
Feb 17, 2010 | 13.79 | 13.79 | 13.61 | 13.64 | 43,734 | -0.04(-0.31%) |
Feb 16, 2010 | 13.61 | 13.72 | 13.48 | 13.68 | 37,247 | +0.19(+1.38%) |
Feb 12, 2010 | 13.30 | 13.49 | 13.49 | 13.49 | 30,939 | -0.05(-0.37%) |
Feb 11, 2010 | 13.37 | 13.57 | 13.37 | 13.54 | 46,266 | +0.12(+0.89%) |
Feb 10, 2010 | 13.37 | 13.48 | 13.33 | 13.42 | 49,255 | -0.00(-0.04%) |
Feb 09, 2010 | 13.32 | 13.53 | 13.24 | 13.43 | 140,343 | +0.27(+2.08%) |
Feb 08, 2010 | 13.32 | 13.35 | 13.16 | 13.16 | 95,059 | -0.16(-1.17%) |
Feb 05, 2010 | 13.30 | 13.38 | 13.09 | 13.31 | 136,252 | -0.10(-0.73%) |
Feb 04, 2010 | 13.73 | 13.73 | 13.41 | 13.41 | 148,156 | -0.43(-3.09%) |
Feb 03, 2010 | 13.87 | 13.92 | 13.79 | 13.84 | 67,909 | -0.11(-0.79%) |
Feb 02, 2010 | 13.70 | 13.99 | 13.70 | 13.95 | 178,497 | +0.26(+1.89%) |
Feb 01, 2010 | 13.65 | 13.70 | 13.58 | 13.69 | 83,724 | +0.16(+1.21%) |
Jan 29, 2010 | 13.70 | 13.75 | 13.47 | 13.52 | 1,002,441 | -0.13(-0.95%) |
Jan 28, 2010 | 13.77 | 13.77 | 13.52 | 13.65 | 53,603 | +0.01(+0.07%) |
Jan 27, 2010 | 13.68 | 13.73 | 13.58 | 13.64 | 71,704 | -0.10(-0.76%) |
Jan 26, 2010 | 13.81 | 13.88 | 13.73 | 13.75 | 60,701 | -0.21(-1.50%) |
Jan 25, 2010 | 13.99 | 14.01 | 13.87 | 13.96 | 28,245 | +0.24(+1.74%) |
Jan 22, 2010 | 13.89 | 14.04 | 13.69 | 13.72 | 513,190 | -0.24(-1.71%) |
Jan 21, 2010 | 14.24 | 14.25 | 13.90 | 13.96 | 504,566 | -0.37(-2.60%) |
Jan 20, 2010 | 14.41 | 14.41 | 14.19 | 14.33 | 88,845 | -0.33(-2.22%) |
Jan 19, 2010 | 14.54 | 14.66 | 14.51 | 14.66 | 101,866 | +0.20(+1.36%) |
Jan 15, 2010 | 14.59 | 14.46 | 14.46 | 14.46 | 142,641 | -0.13(-0.92%) |
Jan 14, 2010 | 14.58 | 14.64 | 14.53 | 14.59 | 52,160 | -0.08(-0.54%) |
Jan 13, 2010 | 14.61 | 14.68 | 14.53 | 14.67 | 107,825 | +0.03(+0.20%) |
Jan 12, 2010 | 14.69 | 14.72 | 14.60 | 14.64 | 110,029 | -0.20(-1.37%) |
Jan 11, 2010 | 14.90 | 14.90 | 14.75 | 14.85 | 75,160 | +0.09(+0.63%) |
Jan 08, 2010 | 14.68 | 14.76 | 14.64 | 14.75 | 300,421 | +0.09(+0.62%) |
Jan 07, 2010 | 14.70 | 14.70 | 14.62 | 14.66 | 99,481 | -0.11(-0.74%) |
Jan 06, 2010 | 14.78 | 14.80 | 14.66 | 14.77 | 58,973 | -0.04(-0.29%) |
Jan 05, 2010 | 14.78 | 14.84 | 14.75 | 14.82 | 60,685 | +0.11(+0.73%) |
Jan 04, 2010 | 14.60 | 14.72 | 14.50 | 14.71 | 148,088 | +0.31(+2.18%) |
Dec 31, 2009 | 14.44 | 14.39 | 14.39 | 14.39 | 539,627 | +0.05(+0.35%) |
Dec 30, 2009 | 14.29 | 14.35 | 14.27 | 14.35 | 41,773 | +0.06(+0.45%) |
Dec 29, 2009 | 14.31 | 14.36 | 14.27 | 14.28 | 21,733 | +0.03(+0.24%) |
Dec 28, 2009 | 14.31 | 14.31 | 14.20 | 14.25 | 76,349 | +0.03(+0.21%) |
Dec 24, 2009 | 14.13 | 14.22 | 14.13 | 14.22 | 24,574 | +0.12(+0.85%) |
Dec 23, 2009 | 14.02 | 14.16 | 14.01 | 14.10 | 63,893 | +0.12(+0.89%) |
Dec 22, 2009 | 14.06 | 14.06 | 13.89 | 13.97 | 194,416 | -0.00(-0.04%) |
Dec 21, 2009 | 14.09 | 14.09 | 13.91 | 13.98 | 245,805 | -0.69(-4.68%) |
Dec 18, 2009 | 14.68 | 14.68 | 14.52 | 14.66 | 51,359 | -0.03(-0.24%) |
Dec 17, 2009 | 14.75 | 14.75 | 14.64 | 14.70 | 48,060 | -0.20(-1.37%) |
Dec 16, 2009 | 14.96 | 15.00 | 14.89 | 14.90 | 37,629 | +0.04(+0.24%) |
Dec 15, 2009 | 14.91 | 14.95 | 14.86 | 14.87 | 67,815 | -0.12(-0.80%) |
Dec 14, 2009 | 15.04 | 15.04 | 14.89 | 14.99 | 115,379 | +0.10(+0.67%) |
Dec 11, 2009 | 14.99 | 14.99 | 14.81 | 14.89 | 38,826 | -0.04(-0.27%) |
Dec 10, 2009 | 14.99 | 14.99 | 14.87 | 14.93 | 66,049 | -0.06(-0.40%) |
Dec 09, 2009 | 14.86 | 15.03 | 14.85 | 14.99 | 34,223 | +0.11(+0.71%) |
Dec 08, 2009 | 15.00 | 15.00 | 14.83 | 14.88 | 50,587 | -0.25(-1.68%) |
Dec 07, 2009 | 15.16 | 15.27 | 15.13 | 15.14 | 41,372 | -0.08(-0.52%) |
Dec 04, 2009 | 15.35 | 15.39 | 15.11 | 15.22 | 123,365 | +0.07(+0.49%) |
Dec 03, 2009 | 15.31 | 15.34 | 15.13 | 15.14 | 173,026 | +0.02(+0.10%) |
Dec 02, 2009 | 15.17 | 15.25 | 15.07 | 15.13 | 392,461 | -0.03(-0.20%) |
Dec 01, 2009 | 15.00 | 15.32 | 15.00 | 15.16 | 103,531 | +0.23(+1.57%) |
Nov 30, 2009 | 14.68 | 14.96 | 14.68 | 14.92 | 342,348 | +0.28(+1.90%) |
Nov 27, 2009 | 14.49 | 14.71 | 14.43 | 14.64 | 56,269 | -0.40(-2.65%) |
Nov 25, 2009 | 14.96 | 15.04 | 14.89 | 15.04 | 116,887 | +0.10(+0.70%) |
Nov 24, 2009 | 15.02 | 15.02 | 14.85 | 14.94 | 104,676 | -0.12(-0.77%) |
Nov 23, 2009 | 14.95 | 15.10 | 14.95 | 15.05 | 56,445 | +0.24(+1.62%) |
Nov 20, 2009 | 14.70 | 14.83 | 14.70 | 14.81 | 57,233 | -0.10(-0.69%) |
Nov 19, 2009 | 15.02 | 15.02 | 14.81 | 14.92 | 32,327 | -0.27(-1.78%) |
Nov 18, 2009 | 15.29 | 15.29 | 15.11 | 15.19 | 39,857 | -0.17(-1.10%) |
Nov 17, 2009 | 15.31 | 15.37 | 15.21 | 15.36 | 54,780 | -0.15(-0.96%) |
Nov 16, 2009 | 15.26 | 15.57 | 15.26 | 15.50 | 72,859 | +0.24(+1.60%) |
Nov 13, 2009 | 15.09 | 15.31 | 15.09 | 15.26 | 36,369 | +0.25(+1.69%) |
Nov 12, 2009 | 15.23 | 15.25 | 14.99 | 15.01 | 33,595 | -0.30(-1.98%) |
Nov 11, 2009 | 15.21 | 15.40 | 15.21 | 15.31 | 33,386 | +0.19(+1.28%) |
Nov 10, 2009 | 15.10 | 15.18 | 15.01 | 15.12 | 45,325 | -0.16(-1.07%) |
Nov 09, 2009 | 15.13 | 15.28 | 15.09 | 15.28 | 48,699 | +0.43(+2.90%) |
Nov 06, 2009 | 14.87 | 14.89 | 14.78 | 14.85 | 38,945 | +0.02(+0.12%) |
Nov 05, 2009 | 14.78 | 14.87 | 14.76 | 14.83 | 56,349 | +0.11(+0.78%) |
Nov 04, 2009 | 14.76 | 14.93 | 14.72 | 14.72 | 31,561 | +0.08(+0.58%) |
Nov 03, 2009 | 14.61 | 14.66 | 14.40 | 14.63 | 38,117 | -0.10(-0.71%) |
Nov 02, 2009 | 14.69 | 14.85 | 14.53 | 14.74 | 89,601 | +0.20(+1.40%) |
Oct 30, 2009 | 14.85 | 14.98 | 14.51 | 14.53 | 155,278 | -0.27(-1.82%) |
Oct 29, 2009 | 14.57 | 14.85 | 14.56 | 14.80 | 35,336 | +0.49(+3.41%) |
Oct 28, 2009 | 14.68 | 14.69 | 14.31 | 14.32 | 39,381 | -0.60(-4.01%) |
Oct 27, 2009 | 15.08 | 15.12 | 14.89 | 14.91 | 283,033 | -0.30(-2.00%) |
Oct 26, 2009 | 15.50 | 15.55 | 15.13 | 15.22 | 42,489 | -0.23(-1.51%) |
Oct 23, 2009 | 15.49 | 15.61 | 15.41 | 15.45 | 274,440 | -0.24(-1.53%) |
Oct 22, 2009 | 15.55 | 15.69 | 15.42 | 15.69 | 28,146 | +0.07(+0.42%) |
Oct 21, 2009 | 15.70 | 15.84 | 15.62 | 15.62 | 23,025 | -0.04(-0.29%) |
Oct 20, 2009 | 15.60 | 15.79 | 15.57 | 15.67 | 118,714 | +0.01(+0.06%) |
Oct 19, 2009 | 15.58 | 15.68 | 15.44 | 15.66 | 54,585 | +0.38(+2.48%) |
Oct 16, 2009 | 15.28 | 15.33 | 15.18 | 15.28 | 31,320 | -0.20(-1.29%) |
Oct 15, 2009 | 15.36 | 15.48 | 15.33 | 15.48 | 17,645 | +0.05(+0.32%) |
Oct 14, 2009 | 15.37 | 15.45 | 15.33 | 15.43 | 46,726 | +0.37(+2.45%) |
Oct 13, 2009 | 15.04 | 15.12 | 15.00 | 15.06 | 28,819 | -0.11(-0.75%) |
Oct 12, 2009 | 15.24 | 15.27 | 15.12 | 15.18 | 303,167 | +0.03(+0.20%) |
Oct 09, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 46,848 | +0.01(+0.07%) |
Oct 08, 2009 | 15.08 | 15.22 | 15.05 | 15.14 | 39,845 | +0.17(+1.16%) |
Oct 07, 2009 | 14.76 | 14.96 | 14.76 | 14.96 | 67,943 | +0.27(+1.83%) |
Oct 06, 2009 | 14.56 | 14.77 | 14.56 | 14.69 | 91,429 | +0.39(+2.75%) |
Oct 05, 2009 | 14.12 | 14.33 | 14.12 | 14.30 | 33,221 | +0.17(+1.23%) |
Oct 02, 2009 | 14.08 | 14.34 | 14.08 | 14.13 | 202,452 | -0.20(-1.39%) |
Oct 01, 2009 | 14.57 | 14.63 | 14.31 | 14.33 | 98,919 | -0.32(-2.17%) |
Sep 30, 2009 | 14.85 | 14.87 | 14.58 | 14.64 | 200,849 | -0.05(-0.37%) |
Sep 29, 2009 | 14.80 | 14.81 | 14.65 | 14.70 | 154,304 | -0.04(-0.27%) |
Sep 28, 2009 | 14.64 | 14.84 | 14.64 | 14.74 | 43,584 | +0.11(+0.78%) |
Sep 25, 2009 | 14.49 | 14.71 | 14.49 | 14.62 | 72,608 | +0.00(+0.00%) |
Sep 24, 2009 | 14.90 | 14.90 | 14.53 | 14.62 | 30,931 | -0.25(-1.68%) |
Sep 23, 2009 | 15.12 | 15.14 | 14.87 | 14.87 | 66,452 | -0.32(-2.12%) |
Sep 22, 2009 | 15.20 | 15.23 | 15.05 | 15.19 | 83,644 | +0.17(+1.15%) |
Sep 21, 2009 | 15.09 | 15.17 | 14.87 | 15.02 | 95,582 | -0.36(-2.36%) |
Sep 18, 2009 | 15.38 | 15.41 | 15.26 | 15.39 | 39,186 | +0.13(+0.85%) |
Sep 17, 2009 | 15.33 | 15.46 | 15.20 | 15.26 | 97,197 | -0.25(-1.60%) |
Sep 16, 2009 | 15.35 | 15.51 | 15.29 | 15.50 | 47,551 | +0.22(+1.47%) |
Sep 15, 2009 | 15.17 | 15.31 | 15.01 | 15.28 | 283,630 | +0.03(+0.19%) |
Sep 14, 2009 | 15.06 | 15.25 | 15.05 | 15.25 | 62,346 | +0.05(+0.36%) |
Sep 11, 2009 | 15.21 | 15.27 | 15.14 | 15.20 | 65,104 | -0.04(-0.23%) |
Sep 10, 2009 | 15.12 | 15.25 | 14.97 | 15.23 | 123,363 | +0.08(+0.52%) |
Sep 09, 2009 | 14.93 | 15.17 | 14.93 | 15.15 | 95,318 | +0.25(+1.68%) |
Sep 08, 2009 | 14.91 | 14.93 | 14.81 | 14.90 | 89,884 | +0.46(+3.19%) |
Sep 04, 2009 | 14.29 | 14.52 | 14.23 | 14.44 | 72,204 | +0.32(+2.28%) |
Sep 03, 2009 | 14.05 | 14.12 | 13.96 | 14.12 | 114,641 | +0.24(+1.74%) |
Sep 02, 2009 | 13.88 | 13.95 | 13.79 | 13.88 | 116,924 | -0.01(-0.09%) |
Sep 01, 2009 | 14.04 | 14.20 | 13.82 | 13.89 | 332,298 | -0.31(-2.17%) |
Aug 31, 2009 | 14.30 | 14.30 | 14.16 | 14.20 | 265,610 | -0.18(-1.25%) |
Aug 28, 2009 | 14.55 | 14.55 | 14.37 | 14.38 | 52,560 | -0.08(-0.55%) |
Aug 27, 2009 | 14.40 | 14.47 | 14.20 | 14.46 | 41,026 | +0.14(+0.97%) |
Aug 26, 2009 | 14.34 | 14.37 | 14.28 | 14.32 | 41,016 | -0.02(-0.17%) |
Aug 25, 2009 | 14.32 | 14.46 | 14.32 | 14.34 | 57,311 | +0.11(+0.77%) |
Aug 24, 2009 | 14.33 | 14.38 | 14.22 | 14.24 | 48,186 | +0.03(+0.21%) |
Aug 21, 2009 | 14.10 | 14.23 | 14.10 | 14.21 | 48,359 | +0.24(+1.72%) |
Aug 20, 2009 | 13.87 | 13.99 | 13.86 | 13.97 | 237,287 | +0.12(+0.85%) |
Aug 19, 2009 | 13.70 | 13.90 | 13.70 | 13.85 | 70,965 | +0.01(+0.07%) |
Aug 18, 2009 | 13.73 | 13.87 | 13.67 | 13.84 | 24,616 | +0.25(+1.81%) |
Aug 17, 2009 | 13.69 | 13.69 | 13.58 | 13.59 | 53,571 | -0.54(-3.82%) |
Aug 14, 2009 | 14.25 | 14.26 | 14.01 | 14.13 | 91,395 | +0.03(+0.21%) |
Aug 13, 2009 | 14.08 | 14.15 | 14.02 | 14.10 | 84,638 | +0.01(+0.11%) |
Aug 12, 2009 | 13.83 | 14.15 | 13.83 | 14.09 | 106,561 | +0.28(+2.02%) |
Aug 11, 2009 | 13.97 | 13.97 | 13.77 | 13.81 | 294,183 | -0.18(-1.28%) |
Aug 10, 2009 | 13.97 | 14.07 | 13.94 | 13.99 | 717,421 | -0.02(-0.14%) |
Aug 07, 2009 | 14.00 | 14.07 | 13.88 | 14.01 | 527,059 | +0.01(+0.07%) |
Aug 06, 2009 | 14.20 | 14.20 | 13.94 | 14.00 | 58,171 | -0.04(-0.32%) |
Aug 05, 2009 | 13.98 | 14.05 | 13.86 | 14.04 | 56,351 | -0.01(-0.07%) |
Aug 04, 2009 | 13.91 | 14.11 | 13.82 | 14.05 | 207,519 | +0.06(+0.46%) |
Aug 03, 2009 | 14.05 | 14.10 | 13.97 | 13.99 | 174,450 | +0.32(+2.33%) |
Jul 31, 2009 | 13.54 | 13.76 | 13.54 | 13.67 | 419,272 | +0.21(+1.59%) |
Jul 30, 2009 | 13.47 | 13.58 | 13.45 | 13.45 | 55,383 | +0.26(+2.00%) |
Jul 29, 2009 | 13.30 | 13.30 | 13.12 | 13.19 | 26,087 | -0.28(-2.07%) |
Jul 28, 2009 | 13.35 | 13.47 | 13.29 | 13.47 | 74,016 | +0.12(+0.89%) |
Jul 27, 2009 | 13.31 | 13.35 | 13.25 | 13.35 | 13,287 | -0.01(-0.07%) |
Jul 24, 2009 | 13.28 | 13.37 | 13.15 | 13.36 | 34,629 | -0.00(-0.01%) |
Jul 23, 2009 | 13.12 | 13.40 | 13.04 | 13.36 | 28,078 | +0.33(+2.53%) |
Jul 22, 2009 | 12.94 | 13.06 | 12.87 | 13.03 | 39,716 | -0.11(-0.80%) |
Jul 21, 2009 | 13.17 | 13.17 | 12.95 | 13.14 | 20,001 | +0.03(+0.23%) |
Jul 20, 2009 | 13.04 | 13.11 | 12.89 | 13.11 | 47,359 | +0.34(+2.66%) |
Jul 17, 2009 | 12.74 | 12.81 | 12.70 | 12.77 | 18,021 | +0.07(+0.54%) |
Jul 16, 2009 | 12.56 | 12.74 | 12.50 | 12.70 | 21,078 | +0.06(+0.48%) |
Jul 15, 2009 | 12.23 | 12.68 | 12.23 | 12.64 | 24,765 | +0.42(+3.46%) |
Jul 14, 2009 | 12.15 | 12.21 | 12.04 | 12.21 | 28,592 | +0.14(+1.15%) |
Jul 13, 2009 | 11.88 | 12.08 | 11.75 | 12.08 | 39,332 | +0.10(+0.83%) |
Jul 10, 2009 | 11.89 | 11.98 | 11.87 | 11.98 | 6,051 | +0.05(+0.42%) |
Jul 09, 2009 | 11.97 | 11.98 | 11.85 | 11.93 | 35,925 | +0.07(+0.59%) |
Jul 08, 2009 | 11.94 | 11.94 | 11.76 | 11.86 | 17,944 | -0.10(-0.83%) |
Jul 07, 2009 | 12.27 | 12.29 | 11.96 | 11.96 | 150,689 | -0.50(-4.00%) |
Jul 06, 2009 | 12.35 | 12.45 | 12.31 | 12.45 | 100,138 | +0.16(+1.34%) |
Jul 02, 2009 | 12.34 | 12.34 | 12.18 | 12.29 | 195,149 | -0.16(-1.32%) |
Jul 01, 2009 | 12.60 | 12.67 | 12.45 | 12.45 | 216,873 | -0.02(-0.20%) |
Jun 30, 2009 | 12.54 | 12.55 | 12.32 | 12.48 | 58,225 | -0.24(-1.88%) |
Jun 29, 2009 | 12.68 | 12.74 | 12.60 | 12.72 | 20,556 | +0.04(+0.35%) |
Jun 26, 2009 | 12.59 | 12.68 | 12.48 | 12.67 | 16,325 | +0.15(+1.19%) |
Jun 25, 2009 | 12.37 | 12.52 | 12.13 | 12.52 | 248,817 | +0.46(+3.80%) |
Jun 24, 2009 | 12.15 | 12.23 | 11.93 | 12.07 | 487,674 | +0.21(+1.81%) |
Jun 23, 2009 | 11.78 | 11.93 | 11.72 | 11.85 | 14,061 | +0.09(+0.76%) |
Jun 22, 2009 | 12.07 | 12.07 | 11.76 | 11.76 | 13,173 | -0.55(-4.45%) |
Jun 19, 2009 | 12.43 | 12.43 | 12.31 | 12.31 | 43,220 | +0.02(+0.17%) |
Jun 18, 2009 | 12.24 | 12.35 | 12.20 | 12.29 | 22,246 | -0.06(-0.48%) |
Jun 17, 2009 | 12.34 | 12.35 | 12.10 | 12.35 | 22,207 | +0.07(+0.57%) |
Jun 16, 2009 | 12.60 | 12.60 | 12.23 | 12.28 | 46,386 | -0.22(-1.79%) |
Jun 15, 2009 | 12.68 | 12.68 | 12.41 | 12.50 | 33,060 | -0.36(-2.82%) |
Jun 12, 2009 | 12.74 | 12.90 | 12.72 | 12.87 | 1,248,340 | +0.06(+0.47%) |
Jun 11, 2009 | 12.76 | 12.89 | 12.69 | 12.81 | 27,889 | +0.15(+1.18%) |
Jun 10, 2009 | 12.68 | 12.73 | 12.42 | 12.66 | 11,875 | +0.10(+0.83%) |
Jun 09, 2009 | 12.35 | 12.59 | 12.35 | 12.55 | 21,319 | +0.20(+1.65%) |
Jun 08, 2009 | 12.45 | 12.49 | 12.20 | 12.35 | 8,371 | -0.21(-1.70%) |
Jun 05, 2009 | 12.72 | 12.72 | 12.49 | 12.56 | 6,402 | -0.07(-0.56%) |
Jun 04, 2009 | 12.67 | 12.73 | 12.59 | 12.63 | 39,618 | -0.03(-0.28%) |
Jun 03, 2009 | 12.71 | 12.83 | 12.57 | 12.67 | 10,941 | -0.24(-1.85%) |
Jun 02, 2009 | 12.85 | 12.96 | 12.77 | 12.91 | 1,249,093 | +0.03(+0.26%) |