Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.09 | 21.22 | 21.09 | 21.22 | 3,983 | -0.05(-0.25%) |
Feb 25, 2010 | 20.91 | 21.27 | 20.91 | 21.27 | 9,560 | +0.04(+0.18%) |
Feb 24, 2010 | 21.09 | 21.24 | 21.09 | 21.24 | 4,000 | +0.31(+1.47%) |
Feb 23, 2010 | 21.21 | 21.25 | 20.89 | 20.93 | 39,659 | -0.32(-1.52%) |
Feb 22, 2010 | 21.18 | 21.26 | 21.16 | 21.25 | 6,299 | +0.11(+0.51%) |
Feb 19, 2010 | 21.05 | 21.15 | 20.96 | 21.14 | 6,235 | +0.09(+0.44%) |
Feb 18, 2010 | 20.78 | 21.09 | 20.78 | 21.05 | 17,560 | +0.22(+1.07%) |
Feb 17, 2010 | 20.81 | 20.88 | 20.74 | 20.83 | 9,968 | +0.16(+0.78%) |
Feb 16, 2010 | 20.48 | 20.69 | 20.41 | 20.67 | 54,657 | +0.33(+1.62%) |
Feb 12, 2010 | 19.99 | 20.34 | 20.34 | 20.34 | 7,690 | +0.10(+0.48%) |
Feb 11, 2010 | 20.08 | 20.25 | 19.95 | 20.24 | 3,330 | +0.09(+0.47%) |
Feb 10, 2010 | 19.91 | 20.19 | 19.89 | 20.15 | 31,739 | +0.13(+0.65%) |
Feb 09, 2010 | 20.00 | 20.15 | 19.85 | 20.02 | 42,655 | +0.19(+0.97%) |
Feb 08, 2010 | 19.84 | 20.05 | 19.80 | 19.82 | 14,126 | -0.28(-1.37%) |
Feb 05, 2010 | 20.03 | 20.13 | 19.55 | 20.10 | 40,098 | -0.01(-0.04%) |
Feb 04, 2010 | 20.57 | 20.59 | 20.11 | 20.11 | 8,593 | -0.61(-2.95%) |
Feb 03, 2010 | 20.78 | 20.81 | 20.66 | 20.72 | 17,835 | -0.09(-0.44%) |
Feb 02, 2010 | 20.68 | 20.87 | 20.59 | 20.81 | 37,842 | +0.24(+1.16%) |
Feb 01, 2010 | 20.57 | 20.65 | 20.56 | 20.57 | 10,186 | +0.11(+0.54%) |
Jan 29, 2010 | 20.59 | 20.70 | 20.46 | 20.46 | 4,702 | -0.08(-0.37%) |
Jan 28, 2010 | 20.87 | 20.87 | 20.43 | 20.54 | 4,453 | -0.25(-1.22%) |
Jan 27, 2010 | 20.67 | 20.79 | 20.40 | 20.79 | 54,423 | +0.25(+1.23%) |
Jan 26, 2010 | 20.64 | 20.98 | 20.54 | 20.54 | 32,873 | -0.06(-0.30%) |
Jan 25, 2010 | 20.58 | 20.74 | 20.48 | 20.60 | 8,935 | +0.24(+1.17%) |
Jan 22, 2010 | 20.82 | 20.82 | 20.36 | 20.36 | 6,502 | -0.53(-2.53%) |
Jan 21, 2010 | 21.21 | 21.28 | 20.84 | 20.89 | 12,891 | -0.37(-1.75%) |
Jan 20, 2010 | 21.34 | 21.85 | 21.15 | 21.26 | 5,926 | -0.24(-1.12%) |
Jan 19, 2010 | 21.20 | 21.50 | 21.08 | 21.50 | 41,054 | +0.38(+1.78%) |
Jan 15, 2010 | 21.30 | 21.13 | 21.13 | 21.13 | 5,735 | -0.24(-1.14%) |
Jan 14, 2010 | 21.31 | 21.40 | 21.12 | 21.37 | 7,639 | +0.02(+0.11%) |
Jan 13, 2010 | 21.36 | 21.36 | 21.11 | 21.35 | 11,766 | +0.17(+0.79%) |
Jan 12, 2010 | 21.34 | 21.44 | 21.17 | 21.18 | 8,649 | -0.05(-0.22%) |
Jan 11, 2010 | 21.20 | 21.24 | 21.13 | 21.23 | 8,559 | +0.10(+0.47%) |
Jan 08, 2010 | 21.14 | 21.14 | 21.01 | 21.13 | 9,667 | -0.06(-0.29%) |
Jan 07, 2010 | 20.97 | 21.19 | 20.93 | 21.19 | 5,713 | +0.24(+1.13%) |
Jan 06, 2010 | 20.91 | 20.99 | 20.83 | 20.95 | 23,094 | -0.02(-0.11%) |
Jan 05, 2010 | 20.87 | 20.98 | 20.87 | 20.97 | 10,829 | +0.17(+0.81%) |
Jan 04, 2010 | 20.62 | 20.84 | 20.62 | 20.81 | 4,738 | +0.35(+1.69%) |
Dec 31, 2009 | 20.71 | 20.46 | 20.46 | 20.46 | 13,295 | -0.18(-0.86%) |
Dec 30, 2009 | 20.61 | 20.65 | 20.61 | 20.64 | 8,567 | -0.05(-0.26%) |
Dec 29, 2009 | 20.71 | 20.72 | 20.65 | 20.69 | 9,231 | +0.03(+0.17%) |
Dec 28, 2009 | 20.74 | 20.74 | 20.63 | 20.66 | 6,686 | -0.03(-0.13%) |
Dec 24, 2009 | 20.71 | 20.71 | 20.66 | 20.68 | 1,882 | +0.09(+0.45%) |
Dec 23, 2009 | 20.54 | 20.61 | 20.48 | 20.59 | 2,722 | -0.05(-0.26%) |
Dec 22, 2009 | 20.58 | 20.65 | 20.56 | 20.64 | 26,043 | +0.22(+1.09%) |
Dec 21, 2009 | 20.28 | 20.48 | 20.28 | 20.42 | 32,333 | +0.29(+1.43%) |
Dec 18, 2009 | 20.21 | 20.21 | 20.11 | 20.13 | 8,088 | -0.13(-0.63%) |
Dec 17, 2009 | 20.47 | 20.47 | 20.26 | 20.26 | 4,203 | -0.28(-1.34%) |
Dec 16, 2009 | 20.68 | 20.74 | 20.54 | 20.54 | 2,063 | +0.14(+0.66%) |
Dec 15, 2009 | 20.48 | 20.61 | 20.40 | 20.40 | 5,243 | -0.21(-1.03%) |
Dec 14, 2009 | 20.40 | 20.61 | 20.40 | 20.61 | 3,270 | +0.28(+1.36%) |
Dec 11, 2009 | 20.25 | 20.34 | 20.19 | 20.34 | 7,711 | +0.15(+0.75%) |
Dec 10, 2009 | 20.22 | 20.31 | 20.18 | 20.19 | 5,286 | +0.07(+0.35%) |
Dec 09, 2009 | 19.95 | 20.12 | 19.92 | 20.12 | 111,949 | +0.12(+0.58%) |
Dec 08, 2009 | 20.24 | 20.24 | 20.00 | 20.00 | 4,335 | -0.18(-0.87%) |
Dec 07, 2009 | 20.46 | 20.46 | 20.14 | 20.18 | 2,106 | -0.17(-0.83%) |
Dec 04, 2009 | 20.42 | 20.42 | 20.04 | 20.35 | 16,185 | +0.14(+0.70%) |
Dec 03, 2009 | 20.62 | 20.81 | 20.20 | 20.20 | 8,722 | -0.34(-1.66%) |
Dec 02, 2009 | 20.48 | 20.57 | 20.48 | 20.55 | 2,887 | +0.13(+0.66%) |
Dec 01, 2009 | 20.48 | 20.51 | 20.41 | 20.41 | 10,352 | +0.05(+0.23%) |
Nov 30, 2009 | 20.09 | 20.36 | 19.97 | 20.36 | 9,302 | +0.11(+0.54%) |
Nov 27, 2009 | 20.09 | 20.25 | 20.09 | 20.25 | 1,433 | -0.35(-1.68%) |
Nov 25, 2009 | 20.55 | 20.65 | 20.55 | 20.60 | 5,898 | +0.06(+0.30%) |
Nov 24, 2009 | 20.41 | 20.54 | 20.41 | 20.54 | 2,006 | -0.01(-0.04%) |
Nov 23, 2009 | 20.64 | 20.65 | 20.50 | 20.55 | 24,754 | +0.21(+1.02%) |
Nov 20, 2009 | 20.34 | 20.34 | 20.20 | 20.34 | 7,140 | -0.06(-0.32%) |
Nov 19, 2009 | 20.48 | 20.49 | 20.30 | 20.40 | 5,655 | -0.34(-1.65%) |
Nov 18, 2009 | 20.77 | 20.81 | 20.70 | 20.74 | 15,814 | +0.02(+0.11%) |
Nov 17, 2009 | 20.66 | 20.77 | 20.66 | 20.72 | 3,200 | +0.08(+0.41%) |
Nov 16, 2009 | 20.64 | 20.76 | 20.59 | 20.64 | 4,688 | +0.31(+1.55%) |
Nov 13, 2009 | 20.42 | 20.43 | 20.20 | 20.32 | 12,947 | +0.08(+0.42%) |
Nov 12, 2009 | 20.54 | 20.54 | 20.23 | 20.24 | 27,280 | -0.45(-2.19%) |
Nov 11, 2009 | 20.73 | 20.80 | 20.61 | 20.69 | 11,424 | +0.29(+1.43%) |
Nov 10, 2009 | 20.38 | 20.49 | 20.33 | 20.40 | 27,969 | -0.02(-0.11%) |
Nov 09, 2009 | 20.16 | 20.43 | 20.16 | 20.42 | 9,400 | +0.64(+3.22%) |
Nov 06, 2009 | 19.86 | 19.88 | 19.74 | 19.79 | 11,692 | +0.02(+0.12%) |
Nov 05, 2009 | 19.59 | 19.76 | 19.48 | 19.76 | 5,539 | +0.17(+0.86%) |
Nov 04, 2009 | 20.06 | 20.06 | 19.59 | 19.59 | 11,659 | -0.15(-0.74%) |
Nov 03, 2009 | 19.40 | 19.80 | 19.40 | 19.74 | 6,418 | +0.12(+0.62%) |
Nov 02, 2009 | 19.79 | 19.97 | 19.37 | 19.62 | 31,309 | +0.07(+0.36%) |
Oct 30, 2009 | 20.00 | 20.09 | 19.52 | 19.55 | 72,493 | -0.86(-4.21%) |
Oct 29, 2009 | 19.76 | 20.41 | 19.76 | 20.41 | 6,897 | +0.91(+4.68%) |
Oct 28, 2009 | 19.95 | 20.01 | 19.49 | 19.49 | 16,762 | -0.55(-2.73%) |
Oct 27, 2009 | 20.26 | 20.35 | 20.02 | 20.04 | 10,794 | -0.17(-0.86%) |
Oct 26, 2009 | 20.73 | 20.91 | 20.12 | 20.22 | 287,508 | -0.45(-2.15%) |
Oct 23, 2009 | 20.80 | 20.81 | 20.66 | 20.66 | 4,732 | -0.63(-2.95%) |
Oct 22, 2009 | 20.68 | 21.29 | 20.68 | 21.29 | 9,224 | +0.74(+3.62%) |
Oct 21, 2009 | 20.87 | 21.08 | 20.55 | 20.55 | 15,891 | -0.33(-1.58%) |
Oct 20, 2009 | 20.86 | 20.91 | 20.86 | 20.88 | 4,096 | -0.39(-1.84%) |
Oct 19, 2009 | 21.09 | 21.36 | 21.09 | 21.27 | 12,638 | +0.17(+0.80%) |
Oct 16, 2009 | 21.10 | 21.11 | 20.91 | 21.10 | 11,469 | -0.28(-1.33%) |
Oct 15, 2009 | 21.19 | 21.38 | 21.18 | 21.38 | 27,239 | -0.04(-0.18%) |
Oct 14, 2009 | 21.13 | 21.42 | 21.04 | 21.42 | 63,873 | +0.68(+3.29%) |
Oct 13, 2009 | 21.04 | 21.04 | 20.68 | 20.74 | 5,572 | -0.38(-1.78%) |
Oct 12, 2009 | 21.14 | 21.22 | 21.08 | 21.11 | 16,216 | +0.02(+0.07%) |
Oct 09, 2009 | 21.00 | 21.10 | 20.99 | 21.10 | 3,190 | +0.11(+0.51%) |
Oct 08, 2009 | 21.02 | 21.20 | 20.95 | 20.99 | 18,123 | +0.18(+0.89%) |
Oct 07, 2009 | 20.77 | 20.90 | 20.73 | 20.81 | 6,755 | -0.03(-0.16%) |
Oct 06, 2009 | 20.70 | 20.99 | 20.59 | 20.84 | 229,058 | +0.41(+2.01%) |
Oct 05, 2009 | 20.07 | 20.43 | 20.07 | 20.43 | 5,952 | +0.27(+1.35%) |
Oct 02, 2009 | 19.79 | 20.20 | 19.59 | 20.16 | 13,154 | +0.19(+0.94%) |
Oct 01, 2009 | 20.57 | 20.57 | 19.97 | 19.97 | 14,000 | -0.71(-3.45%) |
Sep 30, 2009 | 20.94 | 20.94 | 20.57 | 20.68 | 15,698 | -0.21(-0.99%) |
Sep 29, 2009 | 21.06 | 21.11 | 20.80 | 20.89 | 21,070 | -0.10(-0.48%) |
Sep 28, 2009 | 20.08 | 20.99 | 20.08 | 20.99 | 96,418 | +0.95(+4.75%) |
Sep 25, 2009 | 20.26 | 20.33 | 19.95 | 20.04 | 21,688 | -0.08(-0.38%) |
Sep 24, 2009 | 20.47 | 20.56 | 20.03 | 20.12 | 6,849 | -0.22(-1.09%) |
Sep 23, 2009 | 20.64 | 20.90 | 20.34 | 20.34 | 6,353 | -0.42(-2.03%) |
Sep 22, 2009 | 21.07 | 21.07 | 20.69 | 20.76 | 20,614 | -0.04(-0.17%) |
Sep 21, 2009 | 20.75 | 20.82 | 20.63 | 20.80 | 9,391 | -0.19(-0.93%) |
Sep 18, 2009 | 21.12 | 21.15 | 20.94 | 20.99 | 10,890 | -0.09(-0.44%) |
Sep 17, 2009 | 21.35 | 21.54 | 21.05 | 21.08 | 18,077 | -0.23(-1.08%) |
Sep 16, 2009 | 20.80 | 21.34 | 20.75 | 21.31 | 54,736 | +0.60(+2.90%) |
Sep 15, 2009 | 20.74 | 20.75 | 20.64 | 20.71 | 10,538 | +0.04(+0.21%) |
Sep 14, 2009 | 20.16 | 20.67 | 20.02 | 20.67 | 15,837 | +0.35(+1.74%) |
Sep 11, 2009 | 20.32 | 20.34 | 20.21 | 20.32 | 2,462 | -0.02(-0.08%) |
Sep 10, 2009 | 20.03 | 20.34 | 19.96 | 20.33 | 11,190 | +0.22(+1.11%) |
Sep 09, 2009 | 19.87 | 20.18 | 19.87 | 20.11 | 13,718 | +0.22(+1.12%) |
Sep 08, 2009 | 19.96 | 20.00 | 19.79 | 19.89 | 17,608 | +0.09(+0.46%) |
Sep 04, 2009 | 19.66 | 19.81 | 19.61 | 19.79 | 13,835 | +0.04(+0.19%) |
Sep 03, 2009 | 19.55 | 19.78 | 19.38 | 19.75 | 217,276 | +0.31(+1.58%) |
Sep 02, 2009 | 19.34 | 19.62 | 19.23 | 19.45 | 55,235 | -0.03(-0.16%) |
Sep 01, 2009 | 20.40 | 20.40 | 19.45 | 19.48 | 51,338 | -0.96(-4.69%) |
Aug 31, 2009 | 20.18 | 20.47 | 20.18 | 20.44 | 20,804 | -0.05(-0.22%) |
Aug 28, 2009 | 20.58 | 20.92 | 20.35 | 20.48 | 72,218 | +0.09(+0.45%) |
Aug 27, 2009 | 20.16 | 20.41 | 20.02 | 20.39 | 15,822 | +0.12(+0.57%) |
Aug 26, 2009 | 20.33 | 20.37 | 20.07 | 20.28 | 111,900 | -0.08(-0.38%) |
Aug 25, 2009 | 20.19 | 20.47 | 20.16 | 20.35 | 49,636 | +0.35(+1.73%) |
Aug 24, 2009 | 20.38 | 20.41 | 19.99 | 20.01 | 98,151 | -0.02(-0.11%) |
Aug 21, 2009 | 19.69 | 20.07 | 19.68 | 20.03 | 15,340 | +0.64(+3.28%) |
Aug 20, 2009 | 19.38 | 19.52 | 19.36 | 19.39 | 21,301 | +0.18(+0.92%) |
Aug 19, 2009 | 18.80 | 19.29 | 18.80 | 19.22 | 22,268 | +0.18(+0.97%) |
Aug 18, 2009 | 18.77 | 19.05 | 18.73 | 19.03 | 9,338 | +0.28(+1.51%) |
Aug 17, 2009 | 18.96 | 18.96 | 18.73 | 18.75 | 82,635 | -0.63(-3.25%) |
Aug 14, 2009 | 19.67 | 19.67 | 19.28 | 19.38 | 54,234 | -0.34(-1.71%) |
Aug 13, 2009 | 19.49 | 19.72 | 19.33 | 19.72 | 288,787 | +0.40(+2.06%) |
Aug 12, 2009 | 19.10 | 19.46 | 19.10 | 19.32 | 16,796 | +0.61(+3.28%) |
Aug 11, 2009 | 19.10 | 19.10 | 18.68 | 18.70 | 17,134 | -0.42(-2.18%) |
Aug 10, 2009 | 19.36 | 19.36 | 18.97 | 19.12 | 19,425 | -0.25(-1.29%) |
Aug 07, 2009 | 18.98 | 19.51 | 18.98 | 19.37 | 28,333 | +0.51(+2.73%) |
Aug 06, 2009 | 19.05 | 19.05 | 18.64 | 18.86 | 17,718 | -0.10(-0.53%) |
Aug 05, 2009 | 19.08 | 19.11 | 18.74 | 18.96 | 25,444 | -0.06(-0.31%) |
Aug 04, 2009 | 18.63 | 19.02 | 18.61 | 19.02 | 37,465 | +0.36(+1.93%) |
Aug 03, 2009 | 18.42 | 18.66 | 18.35 | 18.66 | 40,287 | +0.58(+3.18%) |
Jul 31, 2009 | 18.09 | 18.16 | 17.95 | 18.08 | 39,090 | +0.23(+1.28%) |
Jul 30, 2009 | 17.83 | 18.14 | 17.83 | 17.85 | 115,308 | +0.38(+2.16%) |
Jul 29, 2009 | 17.59 | 17.59 | 17.40 | 17.48 | 8,733 | -0.17(-0.96%) |
Jul 28, 2009 | 17.83 | 17.83 | 17.57 | 17.65 | 23,502 | -0.23(-1.29%) |
Jul 27, 2009 | 17.90 | 17.94 | 17.82 | 17.88 | 34,753 | +0.15(+0.82%) |
Jul 24, 2009 | 17.33 | 17.73 | 17.33 | 17.73 | 705 | +0.31(+1.81%) |
Jul 23, 2009 | 16.72 | 17.46 | 16.72 | 17.42 | 61,308 | +0.64(+3.80%) |
Jul 22, 2009 | 16.48 | 16.82 | 16.48 | 16.78 | 16,217 | +0.22(+1.36%) |
Jul 21, 2009 | 16.66 | 16.66 | 16.49 | 16.55 | 4,928 | +0.01(+0.07%) |
Jul 20, 2009 | 16.43 | 16.54 | 16.40 | 16.54 | 15,696 | +0.27(+1.67%) |
Jul 17, 2009 | 16.24 | 16.39 | 16.20 | 16.27 | 8,460 | -0.17(-1.04%) |
Jul 16, 2009 | 16.20 | 16.44 | 16.20 | 16.44 | 25,030 | +0.01(+0.05%) |
Jul 15, 2009 | 16.05 | 16.49 | 16.04 | 16.43 | 37,097 | +0.57(+3.61%) |
Jul 14, 2009 | 16.02 | 16.02 | 15.76 | 15.86 | 11,993 | +0.04(+0.26%) |
Jul 13, 2009 | 15.22 | 15.83 | 15.22 | 15.82 | 6,368 | +0.68(+4.50%) |
Jul 10, 2009 | 15.16 | 15.16 | 15.06 | 15.14 | 3,462 | -0.15(-0.99%) |
Jul 09, 2009 | 15.25 | 15.41 | 15.25 | 15.29 | 13,318 | +0.41(+2.76%) |
Jul 08, 2009 | 15.44 | 15.44 | 14.88 | 14.88 | 28,300 | -0.42(-2.74%) |
Jul 07, 2009 | 15.64 | 15.67 | 15.29 | 15.30 | 67,595 | -0.40(-2.54%) |
Jul 06, 2009 | 15.60 | 15.70 | 15.60 | 15.70 | 2,346 | +0.12(+0.79%) |
Jul 02, 2009 | 15.87 | 15.87 | 15.57 | 15.57 | 7,651 | -0.71(-4.34%) |
Jul 01, 2009 | 16.16 | 16.30 | 16.16 | 16.28 | 20,675 | +0.15(+0.95%) |
Jun 30, 2009 | 15.85 | 16.13 | 15.83 | 16.13 | 81,273 | -0.04(-0.24%) |
Jun 29, 2009 | 16.04 | 16.20 | 15.93 | 16.16 | 53,697 | +0.21(+1.30%) |
Jun 26, 2009 | 15.95 | 15.98 | 15.90 | 15.96 | 5,342 | -0.12(-0.72%) |
Jun 25, 2009 | 15.76 | 16.07 | 15.76 | 16.07 | 12,824 | +0.28(+1.80%) |
Jun 24, 2009 | 15.76 | 15.97 | 15.75 | 15.79 | 49,380 | +0.13(+0.83%) |
Jun 23, 2009 | 15.70 | 15.70 | 15.51 | 15.66 | 5,693 | +0.12(+0.79%) |
Jun 22, 2009 | 15.88 | 15.88 | 15.54 | 15.54 | 18,698 | -0.70(-4.30%) |
Jun 19, 2009 | 16.25 | 16.30 | 16.10 | 16.23 | 61,686 | +0.21(+1.29%) |
Jun 18, 2009 | 15.80 | 16.07 | 15.80 | 16.03 | 68,565 | +0.29(+1.85%) |
Jun 17, 2009 | 15.92 | 15.96 | 15.70 | 15.73 | 32,223 | -0.20(-1.25%) |
Jun 16, 2009 | 16.25 | 16.25 | 15.93 | 15.93 | 17,727 | -0.20(-1.24%) |
Jun 15, 2009 | 16.35 | 16.35 | 16.13 | 16.13 | 20,532 | -0.49(-2.95%) |
Jun 12, 2009 | 16.69 | 16.69 | 16.49 | 16.62 | 15,473 | -0.31(-1.81%) |
Jun 11, 2009 | 16.99 | 17.04 | 16.84 | 16.93 | 24,987 | +0.05(+0.32%) |
Jun 10, 2009 | 17.10 | 17.12 | 16.81 | 16.88 | 87,423 | -0.18(-1.03%) |
Jun 09, 2009 | 17.01 | 17.06 | 16.92 | 17.05 | 9,266 | -0.03(-0.18%) |
Jun 08, 2009 | 16.97 | 17.14 | 16.86 | 17.08 | 5,211 | -0.03(-0.18%) |
Jun 05, 2009 | 17.49 | 17.49 | 16.96 | 17.12 | 34,432 | +0.05(+0.27%) |
Jun 04, 2009 | 16.86 | 17.17 | 16.86 | 17.07 | 16,826 | +0.22(+1.32%) |
Jun 03, 2009 | 17.02 | 17.03 | 16.71 | 16.85 | 19,691 | -0.45(-2.62%) |
Jun 02, 2009 | 16.95 | 17.45 | 16.95 | 17.30 | 33,191 | +0.33(+1.94%) |
Jun 01, 2009 | 16.90 | 17.13 | 16.79 | 16.97 | 190,611 | +0.58(+3.51%) |
May 29, 2009 | 16.48 | 16.48 | 16.18 | 16.39 | 17,534 | +0.00(+0.00%) |
May 28, 2009 | 16.30 | 16.39 | 16.03 | 16.39 | 34,530 | +0.42(+2.64%) |
May 27, 2009 | 16.64 | 16.72 | 15.95 | 15.97 | 156,186 | -0.48(-2.93%) |
May 26, 2009 | 16.26 | 16.59 | 16.26 | 16.45 | 14,347 | +0.20(+1.22%) |
May 22, 2009 | 16.31 | 16.45 | 16.13 | 16.26 | 19,720 | +0.08(+0.52%) |
May 21, 2009 | 16.06 | 16.31 | 16.00 | 16.17 | 7,381 | -0.06(-0.38%) |
May 20, 2009 | 16.77 | 17.02 | 16.16 | 16.23 | 17,018 | -0.31(-1.90%) |
May 19, 2009 | 16.87 | 16.92 | 16.46 | 16.55 | 32,972 | -0.25(-1.46%) |
May 18, 2009 | 16.01 | 16.80 | 15.92 | 16.79 | 20,304 | +1.02(+6.47%) |
May 15, 2009 | 16.43 | 16.43 | 15.72 | 15.77 | 18,423 | -0.43(-2.65%) |
May 14, 2009 | 15.50 | 16.37 | 15.50 | 16.20 | 143,119 | +0.74(+4.76%) |
May 13, 2009 | 15.97 | 16.03 | 15.44 | 15.47 | 40,745 | -0.79(-4.86%) |
May 12, 2009 | 16.52 | 16.59 | 15.99 | 16.26 | 33,990 | -0.05(-0.33%) |
May 11, 2009 | 16.91 | 16.95 | 16.31 | 16.31 | 51,780 | -1.22(-6.96%) |
May 08, 2009 | 16.53 | 17.54 | 16.47 | 17.53 | 69,979 | +1.14(+6.98%) |
May 07, 2009 | 16.76 | 17.01 | 16.27 | 16.39 | 61,354 | +0.12(+0.71%) |
May 06, 2009 | 15.54 | 16.38 | 15.47 | 16.27 | 70,859 | +0.95(+6.21%) |
May 05, 2009 | 15.40 | 15.66 | 15.23 | 15.32 | 51,904 | -0.08(-0.50%) |
May 04, 2009 | 14.86 | 15.40 | 14.86 | 15.40 | 38,510 | +0.61(+4.15%) |
May 01, 2009 | 14.89 | 14.99 | 14.74 | 14.78 | 16,173 | -0.17(-1.13%) |
Apr 30, 2009 | 15.49 | 15.49 | 14.95 | 14.95 | 44,974 | -0.14(-0.92%) |
Apr 29, 2009 | 14.71 | 15.75 | 14.67 | 15.09 | 32,439 | +0.69(+4.79%) |
Apr 28, 2009 | 14.32 | 14.77 | 14.32 | 14.40 | 30,953 | -0.09(-0.63%) |
Apr 27, 2009 | 14.58 | 14.68 | 14.39 | 14.49 | 21,850 | -0.05(-0.32%) |
Apr 24, 2009 | 14.67 | 14.85 | 14.34 | 14.54 | 129,391 | -0.08(-0.58%) |
Apr 23, 2009 | 14.42 | 14.65 | 14.09 | 14.62 | 92,444 | +0.37(+2.58%) |
Apr 22, 2009 | 14.81 | 14.85 | 14.19 | 14.25 | 90,632 | -0.70(-4.67%) |
Apr 21, 2009 | 13.64 | 14.98 | 13.55 | 14.95 | 107,373 | +1.03(+7.38%) |
Apr 20, 2009 | 14.74 | 14.74 | 13.92 | 13.92 | 34,509 | -1.14(-7.59%) |
Apr 17, 2009 | 15.04 | 15.26 | 14.76 | 15.07 | 53,932 | +0.00(+0.00%) |
Apr 16, 2009 | 14.98 | 15.24 | 14.76 | 15.07 | 73,389 | +0.02(+0.15%) |
Apr 15, 2009 | 14.19 | 15.06 | 13.95 | 15.04 | 49,720 | +0.76(+5.32%) |
Apr 14, 2009 | 14.96 | 15.11 | 14.29 | 14.29 | 43,748 | -0.95(-6.24%) |
Apr 13, 2009 | 14.65 | 15.37 | 14.55 | 15.24 | 21,649 | +0.36(+2.42%) |
Apr 09, 2009 | 14.19 | 14.91 | 14.05 | 14.88 | 91,837 | +1.04(+7.48%) |
Apr 08, 2009 | 13.95 | 14.14 | 13.59 | 13.84 | 119,271 | +0.48(+3.62%) |
Apr 07, 2009 | 13.37 | 13.66 | 13.36 | 13.36 | 15,378 | -0.34(-2.46%) |
Apr 06, 2009 | 13.63 | 13.72 | 13.58 | 13.69 | 12,471 | -0.24(-1.71%) |
Apr 03, 2009 | 13.54 | 13.93 | 13.36 | 13.93 | 35,519 | +0.35(+2.60%) |
Apr 02, 2009 | 13.69 | 13.77 | 13.52 | 13.58 | 59,595 | +0.33(+2.49%) |
Apr 01, 2009 | 12.70 | 13.25 | 12.70 | 13.25 | 119,182 | +0.32(+2.49%) |
Mar 31, 2009 | 12.54 | 13.00 | 12.51 | 12.93 | 25,845 | +0.54(+4.36%) |
Mar 30, 2009 | 12.67 | 12.84 | 12.37 | 12.39 | 7,299 | -1.11(-8.20%) |
Mar 26, 2009 | 13.40 | 13.53 | 13.10 | 13.49 | 45,515 | +0.15(+1.15%) |
Mar 25, 2009 | 13.21 | 13.52 | 12.62 | 13.34 | 36,291 | +0.30(+2.29%) |
Mar 24, 2009 | 13.27 | 13.72 | 12.99 | 13.04 | 46,866 | -0.68(-4.92%) |
Mar 23, 2009 | 13.02 | 13.72 | 12.89 | 13.72 | 46,910 | +1.40(+11.33%) |
Mar 20, 2009 | 12.65 | 12.66 | 12.28 | 12.32 | 17,238 | -0.41(-3.25%) |
Mar 19, 2009 | 13.76 | 13.76 | 12.74 | 12.74 | 80,981 | -0.76(-5.63%) |
Mar 18, 2009 | 12.34 | 13.50 | 12.14 | 13.49 | 72,049 | +1.09(+8.78%) |
Mar 17, 2009 | 11.69 | 12.41 | 11.45 | 12.41 | 50,822 | +0.76(+6.52%) |
Mar 16, 2009 | 11.87 | 12.37 | 11.65 | 11.65 | 149,047 | -0.04(-0.33%) |
Mar 13, 2009 | 11.53 | 11.76 | 11.22 | 11.68 | 0 | +0.31(+2.70%) |
Mar 12, 2009 | 10.45 | 11.49 | 10.27 | 11.38 | 59,279 | +0.77(+7.31%) |
Mar 11, 2009 | 10.89 | 10.89 | 10.30 | 10.60 | 31,959 | -0.01(-0.07%) |
Mar 10, 2009 | 10.49 | 10.61 | 9.904 | 10.61 | 22,716 | +0.91(+9.33%) |
Mar 09, 2009 | 9.682 | 10.01 | 9.597 | 9.705 | 21,478 | -0.20(-2.01%) |
Mar 06, 2009 | 9.950 | 10.06 | 9.544 | 9.904 | 0 | -0.03(-0.31%) |
Mar 05, 2009 | 10.47 | 10.47 | 9.881 | 9.935 | 68,253 | -0.88(-8.16%) |
Mar 04, 2009 | 10.55 | 11.07 | 10.20 | 10.82 | 14,548 | -0.18(-1.61%) |