Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.23 | 17.23 | 17.01 | 17.13 | 246,826 | -0.04(-0.22%) |
Feb 25, 2010 | 17.07 | 17.20 | 16.94 | 17.16 | 114,455 | -0.17(-1.01%) |
Feb 24, 2010 | 17.17 | 17.43 | 17.15 | 17.34 | 166,962 | +0.19(+1.11%) |
Feb 23, 2010 | 17.26 | 17.32 | 17.03 | 17.15 | 171,484 | -0.09(-0.53%) |
Feb 22, 2010 | 17.28 | 17.37 | 17.14 | 17.24 | 168,763 | -0.04(-0.22%) |
Feb 19, 2010 | 16.97 | 17.38 | 16.97 | 17.28 | 193,328 | +0.31(+1.84%) |
Feb 18, 2010 | 16.75 | 16.97 | 16.63 | 16.97 | 148,599 | +0.22(+1.32%) |
Feb 17, 2010 | 16.82 | 16.86 | 16.54 | 16.75 | 181,456 | +0.03(+0.18%) |
Feb 16, 2010 | 16.48 | 16.72 | 16.27 | 16.72 | 224,548 | +0.38(+2.33%) |
Feb 12, 2010 | 16.21 | 16.34 | 16.34 | 16.34 | 261,633 | -0.07(-0.42%) |
Feb 11, 2010 | 16.25 | 16.41 | 16.00 | 16.41 | 277,685 | +0.06(+0.37%) |
Feb 10, 2010 | 16.35 | 16.35 | 16.02 | 16.34 | 201,205 | -0.01(-0.05%) |
Feb 09, 2010 | 16.25 | 16.42 | 16.08 | 16.35 | 217,605 | +0.27(+1.69%) |
Feb 08, 2010 | 16.46 | 16.46 | 16.06 | 16.08 | 137,521 | -0.38(-2.29%) |
Feb 05, 2010 | 16.37 | 16.54 | 16.14 | 16.46 | 186,841 | +0.17(+1.02%) |
Feb 04, 2010 | 16.38 | 16.51 | 16.22 | 16.29 | 269,475 | -0.21(-1.28%) |
Feb 03, 2010 | 16.46 | 16.68 | 16.34 | 16.50 | 154,534 | -0.04(-0.23%) |
Feb 02, 2010 | 16.39 | 16.68 | 16.35 | 16.54 | 195,839 | +0.25(+1.56%) |
Feb 01, 2010 | 16.57 | 16.57 | 16.15 | 16.29 | 261,225 | -0.16(-1.00%) |
Jan 29, 2010 | 16.65 | 16.88 | 16.45 | 16.45 | 278,459 | -0.14(-0.82%) |
Jan 28, 2010 | 16.99 | 16.99 | 16.59 | 16.59 | 317,366 | -0.39(-2.31%) |
Jan 27, 2010 | 17.02 | 17.20 | 16.88 | 16.98 | 380,468 | -0.11(-0.62%) |
Jan 26, 2010 | 17.35 | 17.42 | 17.05 | 17.08 | 197,810 | -0.33(-1.91%) |
Jan 25, 2010 | 17.62 | 17.79 | 17.40 | 17.42 | 322,919 | -0.11(-0.65%) |
Jan 22, 2010 | 18.09 | 18.16 | 17.38 | 17.53 | 419,092 | -0.50(-2.76%) |
Jan 21, 2010 | 17.56 | 18.16 | 17.27 | 18.03 | 695,763 | +0.54(+3.06%) |
Jan 20, 2010 | 18.10 | 18.17 | 17.39 | 17.49 | 499,531 | -0.85(-4.61%) |
Jan 19, 2010 | 18.28 | 18.53 | 18.15 | 18.34 | 405,329 | +0.03(+0.16%) |
Jan 15, 2010 | 18.37 | 18.31 | 18.31 | 18.31 | 281,215 | +0.01(+0.04%) |
Jan 14, 2010 | 18.30 | 18.43 | 18.30 | 18.30 | 251,808 | -0.05(-0.29%) |
Jan 13, 2010 | 18.13 | 18.40 | 18.03 | 18.35 | 167,135 | +0.30(+1.67%) |
Jan 12, 2010 | 17.76 | 18.08 | 17.76 | 18.05 | 178,020 | +0.11(+0.63%) |
Jan 11, 2010 | 18.24 | 18.33 | 17.91 | 17.94 | 246,327 | -0.26(-1.45%) |
Jan 08, 2010 | 18.16 | 18.22 | 18.02 | 18.20 | 215,872 | +0.08(+0.46%) |
Jan 07, 2010 | 18.10 | 18.33 | 17.72 | 18.12 | 462,716 | +0.44(+2.48%) |
Jan 06, 2010 | 17.58 | 17.88 | 17.54 | 17.68 | 261,493 | +0.17(+0.99%) |
Jan 05, 2010 | 17.12 | 17.51 | 16.93 | 17.51 | 396,013 | +0.41(+2.43%) |
Jan 04, 2010 | 16.77 | 17.09 | 16.72 | 17.09 | 277,681 | +0.44(+2.63%) |
Dec 31, 2009 | 16.91 | 16.65 | 16.65 | 16.65 | 202,496 | -0.26(-1.56%) |
Dec 30, 2009 | 17.07 | 17.24 | 16.78 | 16.92 | 236,916 | -0.26(-1.49%) |
Dec 29, 2009 | 17.05 | 17.29 | 16.90 | 17.17 | 212,521 | +0.22(+1.29%) |
Dec 28, 2009 | 16.88 | 16.97 | 16.67 | 16.96 | 104,450 | +0.16(+0.94%) |
Dec 24, 2009 | 16.77 | 16.85 | 16.66 | 16.80 | 37,534 | +0.13(+0.77%) |
Dec 23, 2009 | 16.68 | 16.72 | 16.48 | 16.67 | 152,446 | +0.03(+0.18%) |
Dec 22, 2009 | 16.65 | 16.68 | 16.54 | 16.64 | 137,141 | -0.03(-0.18%) |
Dec 21, 2009 | 16.58 | 16.75 | 16.44 | 16.67 | 237,085 | +0.13(+0.78%) |
Dec 18, 2009 | 16.71 | 16.75 | 16.31 | 16.54 | 458,389 | -0.03(-0.18%) |
Dec 17, 2009 | 16.40 | 16.63 | 16.29 | 16.57 | 408,115 | +0.13(+0.78%) |
Dec 16, 2009 | 16.21 | 16.52 | 16.14 | 16.44 | 274,630 | +0.36(+2.25%) |
Dec 15, 2009 | 16.13 | 16.30 | 15.96 | 16.08 | 225,322 | -0.05(-0.28%) |
Dec 14, 2009 | 15.94 | 16.18 | 15.91 | 16.13 | 181,001 | +0.24(+1.52%) |
Dec 11, 2009 | 15.75 | 15.96 | 15.70 | 15.88 | 94,302 | +0.17(+1.10%) |
Dec 10, 2009 | 15.85 | 16.00 | 15.63 | 15.71 | 113,274 | -0.12(-0.76%) |
Dec 09, 2009 | 15.82 | 15.88 | 15.54 | 15.83 | 98,338 | -0.01(-0.05%) |
Dec 08, 2009 | 15.97 | 16.03 | 15.62 | 15.84 | 140,904 | -0.26(-1.64%) |
Dec 07, 2009 | 16.18 | 16.27 | 15.99 | 16.10 | 66,961 | -0.08(-0.51%) |
Dec 04, 2009 | 16.02 | 16.47 | 15.94 | 16.19 | 158,909 | +0.49(+3.13%) |
Dec 03, 2009 | 16.00 | 16.12 | 15.67 | 15.70 | 106,559 | -0.20(-1.23%) |
Dec 02, 2009 | 15.75 | 15.99 | 15.67 | 15.89 | 197,041 | +0.14(+0.86%) |
Dec 01, 2009 | 15.85 | 15.92 | 15.71 | 15.76 | 202,549 | +0.10(+0.63%) |
Nov 30, 2009 | 15.70 | 15.75 | 15.33 | 15.66 | 700,193 | -0.10(-0.62%) |
Nov 27, 2009 | 15.88 | 15.99 | 15.75 | 15.76 | 161,964 | -0.65(-3.96%) |
Nov 25, 2009 | 16.43 | 16.60 | 16.38 | 16.40 | 118,486 | -0.11(-0.69%) |
Nov 24, 2009 | 16.59 | 16.65 | 16.30 | 16.52 | 145,450 | -0.08(-0.50%) |
Nov 23, 2009 | 16.63 | 16.79 | 16.50 | 16.60 | 516,492 | +0.23(+1.43%) |
Nov 20, 2009 | 16.31 | 16.40 | 16.16 | 16.37 | 230,273 | +0.03(+0.18%) |
Nov 19, 2009 | 16.44 | 16.50 | 16.22 | 16.34 | 557,050 | -0.19(-1.14%) |
Nov 18, 2009 | 16.53 | 16.66 | 16.43 | 16.53 | 580,412 | -0.01(-0.05%) |
Nov 17, 2009 | 16.44 | 16.64 | 16.32 | 16.53 | 204,159 | +0.06(+0.37%) |
Nov 16, 2009 | 16.07 | 16.60 | 16.07 | 16.47 | 164,680 | +0.49(+3.07%) |
Nov 13, 2009 | 15.76 | 16.10 | 15.63 | 15.98 | 296,470 | +0.40(+2.57%) |
Nov 12, 2009 | 15.74 | 15.84 | 15.55 | 15.58 | 213,003 | -0.24(-1.53%) |
Nov 11, 2009 | 15.82 | 15.93 | 15.63 | 15.82 | 203,943 | +0.11(+0.72%) |
Nov 10, 2009 | 15.68 | 15.82 | 15.51 | 15.71 | 158,588 | -0.08(-0.48%) |
Nov 09, 2009 | 15.65 | 15.79 | 15.27 | 15.79 | 361,644 | +0.23(+1.45%) |
Nov 06, 2009 | 15.49 | 15.76 | 15.39 | 15.56 | 127,802 | -0.06(-0.39%) |
Nov 05, 2009 | 15.34 | 15.67 | 15.28 | 15.62 | 216,919 | +0.45(+2.98%) |
Nov 04, 2009 | 15.40 | 15.55 | 15.08 | 15.17 | 405,235 | -0.23(-1.47%) |
Nov 03, 2009 | 15.28 | 15.45 | 15.13 | 15.39 | 331,122 | +0.07(+0.44%) |
Nov 02, 2009 | 15.32 | 15.56 | 15.05 | 15.33 | 383,984 | +0.06(+0.40%) |
Oct 30, 2009 | 15.32 | 15.45 | 15.14 | 15.27 | 476,839 | -0.12(-0.78%) |
Oct 29, 2009 | 15.51 | 15.60 | 15.29 | 15.39 | 219,544 | +0.07(+0.44%) |
Oct 28, 2009 | 15.43 | 15.43 | 15.04 | 15.32 | 498,346 | -0.09(-0.59%) |
Oct 27, 2009 | 15.60 | 15.62 | 15.21 | 15.41 | 228,688 | -0.14(-0.87%) |
Oct 26, 2009 | 15.65 | 16.02 | 15.45 | 15.54 | 275,873 | -0.02(-0.10%) |
Oct 23, 2009 | 15.33 | 15.59 | 15.25 | 15.56 | 479,694 | -0.20(-1.24%) |
Oct 22, 2009 | 15.82 | 15.91 | 15.43 | 15.76 | 332,910 | -0.13(-0.81%) |
Oct 21, 2009 | 15.45 | 16.30 | 15.45 | 15.88 | 545,102 | +0.36(+2.33%) |
Oct 20, 2009 | 15.58 | 15.96 | 15.45 | 15.52 | 816,943 | +0.16(+1.03%) |
Oct 19, 2009 | 15.13 | 15.42 | 15.04 | 15.36 | 256,567 | +0.33(+2.21%) |
Oct 16, 2009 | 14.94 | 15.16 | 14.90 | 15.03 | 213,807 | -0.01(-0.05%) |
Oct 15, 2009 | 14.87 | 15.05 | 14.86 | 15.04 | 198,359 | +0.11(+0.76%) |
Oct 14, 2009 | 14.91 | 14.94 | 14.71 | 14.93 | 328,738 | +0.15(+1.02%) |
Oct 13, 2009 | 14.81 | 14.82 | 14.54 | 14.77 | 128,175 | -0.02(-0.10%) |
Oct 12, 2009 | 14.74 | 14.87 | 14.62 | 14.79 | 400,895 | +0.14(+0.98%) |
Oct 09, 2009 | 14.78 | 14.83 | 14.62 | 14.65 | 273,543 | -0.17(-1.17%) |
Oct 08, 2009 | 14.47 | 15.02 | 14.41 | 14.82 | 408,021 | +0.51(+3.53%) |
Oct 07, 2009 | 14.27 | 14.43 | 14.19 | 14.31 | 262,985 | -0.02(-0.16%) |
Oct 06, 2009 | 14.48 | 14.63 | 14.28 | 14.34 | 731,864 | -0.13(-0.89%) |
Oct 05, 2009 | 14.85 | 14.98 | 14.46 | 14.47 | 602,077 | -0.38(-2.59%) |
Oct 02, 2009 | 15.09 | 15.20 | 14.83 | 14.85 | 291,902 | -0.45(-2.91%) |
Oct 01, 2009 | 15.96 | 15.97 | 15.27 | 15.30 | 383,618 | -0.67(-4.21%) |
Sep 30, 2009 | 16.20 | 16.26 | 15.79 | 15.97 | 357,778 | -0.17(-1.08%) |
Sep 29, 2009 | 16.18 | 16.33 | 16.12 | 16.14 | 369,065 | -0.02(-0.09%) |
Sep 28, 2009 | 15.90 | 16.26 | 15.79 | 16.16 | 167,654 | +0.32(+2.00%) |
Sep 25, 2009 | 15.93 | 15.93 | 15.64 | 15.84 | 152,589 | -0.06(-0.38%) |
Sep 24, 2009 | 16.02 | 16.05 | 15.74 | 15.90 | 151,620 | -0.08(-0.52%) |
Sep 23, 2009 | 16.12 | 16.34 | 15.94 | 15.98 | 162,450 | -0.14(-0.89%) |
Sep 22, 2009 | 16.46 | 16.47 | 15.78 | 16.13 | 228,002 | -0.17(-1.06%) |
Sep 21, 2009 | 16.40 | 16.55 | 16.25 | 16.30 | 168,253 | -0.30(-1.82%) |
Sep 18, 2009 | 16.62 | 16.71 | 16.43 | 16.60 | 406,946 | +0.02(+0.09%) |
Sep 17, 2009 | 16.41 | 16.66 | 16.38 | 16.59 | 195,476 | +0.48(+2.95%) |
Sep 16, 2009 | 16.08 | 16.39 | 15.99 | 16.11 | 73,807 | +0.07(+0.42%) |
Sep 15, 2009 | 16.16 | 16.30 | 16.03 | 16.04 | 233,509 | -0.19(-1.16%) |
Sep 14, 2009 | 15.99 | 16.23 | 15.79 | 16.23 | 117,335 | +0.17(+1.03%) |
Sep 11, 2009 | 15.94 | 16.10 | 15.85 | 16.07 | 129,532 | +0.14(+0.85%) |
Sep 10, 2009 | 16.00 | 16.11 | 15.74 | 15.93 | 223,241 | -0.08(-0.47%) |
Sep 09, 2009 | 15.87 | 16.19 | 15.72 | 16.00 | 146,018 | +0.17(+1.10%) |
Sep 08, 2009 | 15.76 | 15.83 | 15.54 | 15.83 | 259,559 | +0.25(+1.60%) |
Sep 04, 2009 | 15.36 | 15.59 | 15.12 | 15.58 | 209,797 | +0.31(+2.03%) |
Sep 03, 2009 | 15.22 | 15.30 | 14.97 | 15.27 | 318,278 | +0.06(+0.40%) |
Sep 02, 2009 | 15.27 | 15.36 | 15.06 | 15.21 | 160,108 | -0.06(-0.39%) |
Sep 01, 2009 | 15.43 | 15.85 | 15.20 | 15.27 | 336,299 | -0.29(-1.89%) |
Aug 31, 2009 | 15.81 | 15.81 | 15.50 | 15.57 | 369,475 | -0.39(-2.46%) |
Aug 28, 2009 | 16.31 | 16.35 | 15.83 | 15.96 | 193,321 | -0.23(-1.40%) |
Aug 27, 2009 | 16.35 | 16.35 | 15.94 | 16.19 | 395,574 | -0.10(-0.60%) |
Aug 26, 2009 | 16.43 | 16.60 | 16.21 | 16.28 | 175,823 | -0.21(-1.28%) |
Aug 25, 2009 | 16.59 | 16.73 | 16.40 | 16.50 | 234,601 | -0.09(-0.55%) |
Aug 24, 2009 | 16.67 | 16.67 | 16.42 | 16.59 | 238,578 | +0.00(+0.00%) |
Aug 21, 2009 | 16.15 | 16.65 | 16.15 | 16.59 | 279,295 | +0.44(+2.71%) |
Aug 20, 2009 | 15.99 | 16.19 | 15.88 | 16.15 | 153,134 | +0.17(+1.04%) |
Aug 19, 2009 | 15.85 | 16.06 | 15.67 | 15.98 | 227,763 | -0.02(-0.14%) |
Aug 18, 2009 | 16.00 | 16.16 | 15.90 | 16.00 | 238,313 | +0.18(+1.15%) |
Aug 17, 2009 | 15.91 | 16.13 | 15.82 | 15.82 | 254,983 | -0.41(-2.52%) |
Aug 14, 2009 | 16.59 | 16.60 | 16.05 | 16.23 | 259,985 | -0.44(-2.63%) |
Aug 13, 2009 | 16.95 | 16.95 | 16.53 | 16.67 | 218,239 | -0.07(-0.41%) |
Aug 12, 2009 | 16.56 | 16.93 | 16.47 | 16.74 | 326,381 | +0.14(+0.82%) |
Aug 11, 2009 | 16.96 | 17.02 | 16.50 | 16.60 | 335,937 | -0.40(-2.35%) |
Aug 10, 2009 | 16.94 | 17.11 | 16.61 | 17.00 | 274,866 | -0.13(-0.75%) |
Aug 07, 2009 | 16.75 | 17.48 | 16.67 | 17.13 | 392,913 | +0.57(+3.42%) |
Aug 06, 2009 | 16.77 | 16.77 | 16.34 | 16.56 | 408,371 | -0.08(-0.50%) |
Aug 05, 2009 | 16.56 | 16.78 | 16.20 | 16.65 | 381,174 | +0.05(+0.32%) |
Aug 04, 2009 | 16.27 | 16.59 | 16.15 | 16.59 | 490,929 | -0.57(-3.34%) |
Aug 03, 2009 | 16.86 | 17.23 | 16.61 | 17.17 | 326,370 | +0.48(+2.85%) |
Jul 31, 2009 | 16.79 | 16.98 | 16.63 | 16.69 | 291,451 | -0.11(-0.67%) |
Jul 30, 2009 | 16.72 | 16.98 | 16.56 | 16.80 | 250,941 | +0.44(+2.67%) |
Jul 29, 2009 | 16.34 | 16.63 | 16.26 | 16.37 | 246,604 | -0.25(-1.50%) |
Jul 28, 2009 | 16.29 | 16.65 | 16.20 | 16.62 | 278,871 | +0.29(+1.76%) |
Jul 27, 2009 | 16.29 | 16.39 | 16.14 | 16.33 | 133,231 | +0.01(+0.05%) |
Jul 24, 2009 | 16.22 | 16.42 | 16.05 | 16.32 | 648 | +0.02(+0.09%) |
Jul 23, 2009 | 15.51 | 16.39 | 15.39 | 16.31 | 308,690 | +0.74(+4.75%) |
Jul 22, 2009 | 15.34 | 15.65 | 15.31 | 15.57 | 125,914 | +0.11(+0.73%) |
Jul 21, 2009 | 15.47 | 15.51 | 15.15 | 15.45 | 172,811 | +0.08(+0.54%) |
Jul 20, 2009 | 15.40 | 15.46 | 15.11 | 15.37 | 252,362 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.18 | 15.28 | 269,256 | -0.14(-0.93%) |
Jul 16, 2009 | 15.13 | 15.49 | 14.95 | 15.42 | 224,156 | +0.26(+1.69%) |
Jul 15, 2009 | 14.84 | 15.20 | 14.75 | 15.17 | 222,675 | +0.57(+3.88%) |
Jul 14, 2009 | 14.33 | 14.68 | 14.30 | 14.60 | 206,602 | +0.20(+1.41%) |
Jul 13, 2009 | 13.93 | 14.42 | 13.93 | 14.40 | 348,906 | +0.22(+1.54%) |
Jul 10, 2009 | 13.84 | 14.20 | 13.67 | 14.18 | 275,085 | +0.30(+2.18%) |
Jul 09, 2009 | 14.02 | 14.16 | 13.86 | 13.88 | 231,156 | -0.07(-0.49%) |
Jul 08, 2009 | 14.13 | 14.29 | 13.76 | 13.94 | 391,128 | -0.08(-0.54%) |
Jul 07, 2009 | 14.28 | 14.29 | 14.01 | 14.02 | 230,895 | -0.26(-1.85%) |
Jul 06, 2009 | 14.21 | 14.34 | 14.15 | 14.28 | 394,214 | -0.12(-0.84%) |
Jul 02, 2009 | 14.77 | 14.77 | 14.40 | 14.40 | 285,820 | -0.63(-4.21%) |
Jul 01, 2009 | 14.93 | 15.25 | 14.87 | 15.04 | 320,819 | +0.17(+1.17%) |
Jun 30, 2009 | 14.97 | 15.11 | 14.82 | 14.87 | 308,795 | -0.05(-0.35%) |
Jun 29, 2009 | 14.83 | 15.08 | 14.76 | 14.92 | 186,951 | -0.09(-0.60%) |
Jun 26, 2009 | 14.84 | 15.02 | 14.73 | 15.01 | 798,398 | +0.11(+0.76%) |
Jun 25, 2009 | 14.59 | 14.90 | 14.57 | 14.90 | 246,299 | +0.30(+2.07%) |
Jun 24, 2009 | 14.55 | 14.94 | 14.50 | 14.59 | 215,133 | +0.11(+0.73%) |
Jun 23, 2009 | 14.60 | 14.68 | 14.43 | 14.49 | 215,367 | -0.05(-0.31%) |
Jun 22, 2009 | 14.82 | 14.93 | 14.53 | 14.53 | 302,639 | -0.38(-2.58%) |
Jun 19, 2009 | 15.36 | 15.42 | 14.77 | 14.92 | 383,004 | -0.23(-1.54%) |
Jun 18, 2009 | 14.89 | 15.30 | 14.65 | 15.15 | 270,322 | +0.29(+1.93%) |
Jun 17, 2009 | 15.08 | 15.08 | 14.77 | 14.87 | 430,032 | -0.17(-1.11%) |
Jun 16, 2009 | 15.40 | 15.41 | 15.00 | 15.03 | 276,077 | -0.24(-1.58%) |
Jun 15, 2009 | 15.73 | 15.84 | 15.10 | 15.27 | 334,393 | -0.44(-2.79%) |
Jun 12, 2009 | 15.61 | 15.83 | 15.52 | 15.71 | 343,623 | +0.02(+0.10%) |
Jun 11, 2009 | 15.83 | 16.02 | 15.67 | 15.70 | 279,636 | -0.14(-0.86%) |
Jun 10, 2009 | 16.22 | 16.26 | 15.47 | 15.83 | 273,391 | -0.24(-1.50%) |
Jun 09, 2009 | 16.16 | 16.26 | 16.04 | 16.07 | 384,128 | +0.12(+0.76%) |
Jun 08, 2009 | 16.10 | 16.13 | 15.86 | 15.95 | 339,649 | -0.26(-1.63%) |
Jun 05, 2009 | 16.56 | 16.64 | 16.05 | 16.22 | 379,757 | -0.20(-1.20%) |
Jun 04, 2009 | 16.68 | 16.68 | 16.34 | 16.41 | 413,014 | -0.18(-1.09%) |
Jun 03, 2009 | 17.11 | 17.20 | 16.35 | 16.59 | 465,426 | -0.65(-3.76%) |
Jun 02, 2009 | 16.68 | 17.41 | 16.40 | 17.24 | 351,686 | +0.54(+3.21%) |
Jun 01, 2009 | 15.91 | 16.78 | 15.87 | 16.71 | 361,246 | +1.03(+6.60%) |
May 29, 2009 | 15.23 | 15.67 | 15.16 | 15.67 | 472,092 | +0.53(+3.49%) |
May 28, 2009 | 15.27 | 15.62 | 14.71 | 15.14 | 372,461 | +0.05(+0.35%) |
May 27, 2009 | 15.37 | 15.67 | 15.05 | 15.09 | 294,816 | -0.35(-2.25%) |
May 26, 2009 | 14.77 | 15.55 | 14.77 | 15.44 | 325,427 | +0.56(+3.75%) |
May 22, 2009 | 15.25 | 15.41 | 14.84 | 14.88 | 343,064 | -0.32(-2.09%) |
May 21, 2009 | 15.02 | 15.27 | 14.80 | 15.20 | 529,976 | +0.03(+0.20%) |
May 20, 2009 | 15.39 | 15.72 | 15.11 | 15.17 | 356,188 | -0.10(-0.64%) |
May 19, 2009 | 15.30 | 15.48 | 15.05 | 15.27 | 398,182 | +0.00(+0.00%) |
May 18, 2009 | 15.15 | 15.41 | 15.05 | 15.27 | 325,348 | +0.26(+1.76%) |
May 15, 2009 | 14.85 | 15.26 | 14.80 | 15.00 | 335,183 | +0.11(+0.76%) |
May 14, 2009 | 15.01 | 15.29 | 14.67 | 14.89 | 340,108 | -0.02(-0.10%) |
May 13, 2009 | 15.47 | 15.48 | 14.74 | 14.90 | 545,005 | -0.86(-5.46%) |
May 12, 2009 | 16.34 | 16.55 | 15.61 | 15.76 | 388,655 | -0.53(-3.24%) |
May 11, 2009 | 16.21 | 16.67 | 16.13 | 16.29 | 347,379 | -0.32(-1.95%) |
May 08, 2009 | 16.44 | 16.87 | 16.13 | 16.62 | 682,997 | +0.48(+2.95%) |
May 07, 2009 | 16.77 | 16.90 | 15.87 | 16.14 | 404,546 | -0.46(-2.77%) |
May 06, 2009 | 16.98 | 17.03 | 16.23 | 16.60 | 363,528 | -0.20(-1.17%) |
May 05, 2009 | 17.02 | 17.20 | 16.47 | 16.80 | 341,255 | -0.37(-2.15%) |
May 04, 2009 | 16.96 | 17.17 | 16.92 | 17.17 | 642,295 | +0.32(+1.88%) |
May 01, 2009 | 16.99 | 17.05 | 16.65 | 16.85 | 363,290 | -0.13(-0.76%) |
Apr 30, 2009 | 17.25 | 18.07 | 16.97 | 16.98 | 762,775 | -0.20(-1.14%) |
Apr 29, 2009 | 16.40 | 17.38 | 16.40 | 17.17 | 706,086 | +0.81(+4.93%) |
Apr 28, 2009 | 16.22 | 16.70 | 16.16 | 16.37 | 462,397 | -0.05(-0.28%) |
Apr 27, 2009 | 16.33 | 16.81 | 16.09 | 16.41 | 734,766 | -0.26(-1.54%) |
Apr 24, 2009 | 16.52 | 16.86 | 16.31 | 16.67 | 875,656 | +0.19(+1.15%) |
Apr 23, 2009 | 14.94 | 16.59 | 14.73 | 16.48 | 1,270,219 | +1.81(+12.34%) |
Apr 22, 2009 | 14.31 | 15.05 | 14.24 | 14.67 | 591,654 | +0.10(+0.67%) |
Apr 21, 2009 | 14.07 | 14.61 | 13.96 | 14.57 | 468,388 | +0.40(+2.82%) |
Apr 20, 2009 | 14.50 | 14.50 | 14.10 | 14.17 | 521,856 | -0.62(-4.18%) |
Apr 17, 2009 | 14.44 | 14.91 | 14.34 | 14.79 | 586,385 | +0.40(+2.78%) |
Apr 16, 2009 | 14.23 | 14.50 | 13.97 | 14.39 | 730,434 | +0.23(+1.60%) |
Apr 15, 2009 | 13.83 | 14.18 | 13.73 | 14.16 | 496,736 | +0.20(+1.40%) |
Apr 14, 2009 | 13.87 | 14.05 | 13.81 | 13.97 | 601,675 | -0.08(-0.54%) |
Apr 13, 2009 | 14.37 | 14.37 | 13.76 | 14.04 | 585,095 | -0.48(-3.32%) |
Apr 09, 2009 | 13.67 | 14.59 | 13.65 | 14.53 | 800,939 | +1.20(+9.00%) |
Apr 08, 2009 | 13.18 | 13.39 | 13.01 | 13.33 | 660,735 | +0.20(+1.55%) |
Apr 07, 2009 | 13.56 | 13.57 | 12.91 | 13.12 | 782,869 | -0.57(-4.13%) |
Apr 06, 2009 | 13.84 | 13.91 | 13.50 | 13.69 | 836,403 | -0.27(-1.95%) |
Apr 03, 2009 | 13.55 | 14.03 | 13.45 | 13.96 | 470,180 | +0.32(+2.32%) |
Apr 02, 2009 | 13.13 | 14.03 | 12.84 | 13.64 | 1,348,042 | +0.83(+6.48%) |
Apr 01, 2009 | 12.54 | 12.85 | 12.26 | 12.81 | 372,529 | +0.08(+0.65%) |
Mar 31, 2009 | 12.81 | 12.90 | 12.46 | 12.73 | 534,478 | +0.05(+0.42%) |
Mar 30, 2009 | 12.91 | 12.91 | 12.44 | 12.68 | 444,803 | -0.94(-6.93%) |
Mar 26, 2009 | 13.29 | 13.64 | 13.13 | 13.62 | 734,899 | +0.40(+3.02%) |
Mar 25, 2009 | 13.21 | 13.58 | 12.68 | 13.22 | 431,830 | +0.11(+0.86%) |
Mar 24, 2009 | 13.16 | 13.36 | 13.01 | 13.11 | 562,108 | -0.29(-2.14%) |
Mar 23, 2009 | 12.78 | 13.39 | 12.78 | 13.39 | 513,029 | +0.79(+6.29%) |
Mar 20, 2009 | 13.05 | 13.14 | 12.47 | 12.60 | 462,536 | -0.41(-3.13%) |
Mar 19, 2009 | 13.48 | 13.56 | 12.79 | 13.01 | 526,498 | -0.33(-2.49%) |
Mar 18, 2009 | 12.71 | 13.43 | 12.40 | 13.34 | 621,384 | +0.62(+4.86%) |
Mar 17, 2009 | 12.25 | 12.72 | 12.07 | 12.72 | 671,082 | +0.49(+4.01%) |
Mar 16, 2009 | 12.50 | 12.68 | 12.19 | 12.23 | 675,492 | -0.21(-1.70%) |
Mar 13, 2009 | 12.62 | 12.65 | 12.26 | 12.44 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.40 | 12.62 | 11.94 | 12.51 | 679,982 | +0.05(+0.42%) |
Mar 11, 2009 | 12.40 | 12.77 | 12.26 | 12.46 | 692,343 | +0.11(+0.85%) |
Mar 10, 2009 | 11.70 | 12.37 | 11.67 | 12.35 | 616,958 | +0.97(+8.55%) |
Mar 09, 2009 | 11.12 | 11.55 | 11.09 | 11.38 | 802,678 | +0.08(+0.73%) |
Mar 06, 2009 | 11.89 | 12.16 | 11.04 | 11.30 | 0 | -0.57(-4.83%) |
Mar 05, 2009 | 12.16 | 12.19 | 11.49 | 11.87 | 527,658 | -0.45(-3.62%) |
Mar 04, 2009 | 12.22 | 12.60 | 12.12 | 12.31 | 703,560 | +0.42(+3.49%) |