Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.97 | 16.12 | 15.89 | 15.91 | 647,869 | +0.01(+0.09%) |
Feb 25, 2010 | 15.45 | 15.94 | 15.43 | 15.89 | 914,823 | +0.09(+0.55%) |
Feb 24, 2010 | 15.96 | 15.96 | 15.44 | 15.80 | 1,433,002 | -0.25(-1.57%) |
Feb 23, 2010 | 16.13 | 16.22 | 15.91 | 16.06 | 585,100 | -0.10(-0.62%) |
Feb 22, 2010 | 16.29 | 16.46 | 16.05 | 16.16 | 428,642 | -0.14(-0.87%) |
Feb 19, 2010 | 16.22 | 16.41 | 16.08 | 16.30 | 431,952 | +0.08(+0.51%) |
Feb 18, 2010 | 16.28 | 16.45 | 16.16 | 16.22 | 536,998 | -0.09(-0.53%) |
Feb 17, 2010 | 16.31 | 16.52 | 16.27 | 16.30 | 382,175 | -0.01(-0.06%) |
Feb 16, 2010 | 16.19 | 16.41 | 16.10 | 16.31 | 595,596 | +0.29(+1.83%) |
Feb 12, 2010 | 15.82 | 16.02 | 16.02 | 16.02 | 465,084 | +0.13(+0.81%) |
Feb 11, 2010 | 15.70 | 15.96 | 15.60 | 15.89 | 603,906 | +0.19(+1.22%) |
Feb 10, 2010 | 15.47 | 15.72 | 15.43 | 15.70 | 512,320 | +0.22(+1.45%) |
Feb 09, 2010 | 15.33 | 15.54 | 15.26 | 15.47 | 672,617 | +0.38(+2.51%) |
Feb 08, 2010 | 15.21 | 15.26 | 15.10 | 15.10 | 364,619 | -0.14(-0.93%) |
Feb 05, 2010 | 15.34 | 15.45 | 15.15 | 15.24 | 863,946 | -0.11(-0.72%) |
Feb 04, 2010 | 15.70 | 15.70 | 15.35 | 15.35 | 655,033 | -0.42(-2.67%) |
Feb 03, 2010 | 15.88 | 15.88 | 15.64 | 15.77 | 895,938 | -0.15(-0.92%) |
Feb 02, 2010 | 15.75 | 16.00 | 15.68 | 15.91 | 1,372,991 | +0.38(+2.45%) |
Feb 01, 2010 | 15.28 | 15.56 | 15.24 | 15.53 | 1,161,504 | +0.25(+1.62%) |
Jan 29, 2010 | 15.25 | 15.44 | 15.15 | 15.29 | 817,535 | +0.10(+0.63%) |
Jan 28, 2010 | 15.06 | 15.32 | 15.04 | 15.19 | 1,097,767 | +0.22(+1.44%) |
Jan 27, 2010 | 14.81 | 14.99 | 14.79 | 14.98 | 795,593 | +0.12(+0.80%) |
Jan 26, 2010 | 14.74 | 14.93 | 14.59 | 14.86 | 537,943 | +0.03(+0.22%) |
Jan 25, 2010 | 14.67 | 14.85 | 14.51 | 14.82 | 877,507 | +0.29(+1.99%) |
Jan 22, 2010 | 14.68 | 14.78 | 14.47 | 14.54 | 740,135 | -0.25(-1.70%) |
Jan 21, 2010 | 15.03 | 15.06 | 14.75 | 14.79 | 851,161 | -0.22(-1.46%) |
Jan 20, 2010 | 14.95 | 15.04 | 14.81 | 15.01 | 612,143 | -0.11(-0.73%) |
Jan 19, 2010 | 15.34 | 15.34 | 15.01 | 15.12 | 780,848 | -0.23(-1.49%) |
Jan 15, 2010 | 15.44 | 15.35 | 15.35 | 15.35 | 638,672 | -0.15(-0.95%) |
Jan 14, 2010 | 15.40 | 15.55 | 15.32 | 15.49 | 556,957 | +0.11(+0.71%) |
Jan 13, 2010 | 15.21 | 15.47 | 14.94 | 15.38 | 847,360 | +0.28(+1.85%) |
Jan 12, 2010 | 15.24 | 15.31 | 15.02 | 15.10 | 964,391 | -0.23(-1.49%) |
Jan 11, 2010 | 15.37 | 15.50 | 15.29 | 15.33 | 705,991 | -0.00(-0.03%) |
Jan 08, 2010 | 15.09 | 15.38 | 15.05 | 15.34 | 671,848 | +0.21(+1.36%) |
Jan 07, 2010 | 15.31 | 15.32 | 14.93 | 15.13 | 946,866 | -0.18(-1.17%) |
Jan 06, 2010 | 14.92 | 15.42 | 14.92 | 15.31 | 1,343,389 | +0.49(+3.27%) |
Jan 05, 2010 | 15.02 | 15.09 | 14.72 | 14.82 | 839,252 | -0.12(-0.80%) |
Jan 04, 2010 | 14.99 | 15.02 | 14.85 | 14.94 | 438,500 | +0.17(+1.18%) |
Dec 31, 2009 | 14.76 | 14.77 | 14.77 | 14.77 | 671,861 | +0.11(+0.72%) |
Dec 30, 2009 | 14.62 | 14.67 | 14.54 | 14.66 | 593,899 | -0.06(-0.40%) |
Dec 29, 2009 | 14.84 | 14.90 | 14.70 | 14.72 | 515,599 | +0.07(+0.47%) |
Dec 28, 2009 | 14.75 | 14.76 | 14.64 | 14.66 | 170,760 | -0.03(-0.19%) |
Dec 24, 2009 | 14.63 | 14.77 | 14.58 | 14.68 | 137,208 | +0.00(+0.03%) |
Dec 23, 2009 | 14.62 | 14.73 | 14.55 | 14.68 | 712,468 | +0.16(+1.14%) |
Dec 22, 2009 | 14.55 | 14.66 | 14.48 | 14.51 | 946,746 | +0.00(+0.03%) |
Dec 21, 2009 | 14.56 | 14.65 | 14.47 | 14.51 | 370,063 | +0.11(+0.73%) |
Dec 18, 2009 | 14.73 | 14.81 | 14.33 | 14.40 | 529,491 | -0.26(-1.75%) |
Dec 17, 2009 | 14.69 | 14.72 | 14.53 | 14.66 | 789,025 | -0.11(-0.74%) |
Dec 16, 2009 | 14.79 | 14.84 | 14.68 | 14.77 | 843,329 | +0.11(+0.75%) |
Dec 15, 2009 | 14.67 | 14.71 | 14.59 | 14.66 | 1,253,791 | -0.06(-0.40%) |
Dec 14, 2009 | 14.77 | 14.77 | 14.68 | 14.72 | 314,609 | -0.18(-1.20%) |
Dec 11, 2009 | 14.90 | 15.04 | 14.70 | 14.90 | 513,008 | -0.03(-0.22%) |
Dec 10, 2009 | 14.70 | 14.96 | 14.61 | 14.93 | 755,236 | +0.19(+1.31%) |
Dec 09, 2009 | 14.78 | 14.85 | 14.50 | 14.74 | 875,747 | +0.00(+0.00%) |
Dec 08, 2009 | 15.00 | 15.03 | 14.70 | 14.74 | 809,306 | -0.42(-2.75%) |
Dec 07, 2009 | 14.84 | 15.29 | 14.81 | 15.15 | 641,629 | +0.34(+2.32%) |
Dec 04, 2009 | 14.94 | 15.10 | 14.76 | 14.81 | 747,967 | +0.05(+0.37%) |
Dec 03, 2009 | 14.93 | 14.98 | 14.75 | 14.76 | 489,561 | -0.18(-1.23%) |
Dec 02, 2009 | 15.04 | 15.07 | 14.84 | 14.94 | 528,504 | -0.03(-0.21%) |
Dec 01, 2009 | 14.69 | 15.01 | 14.66 | 14.97 | 867,839 | +0.45(+3.09%) |
Nov 30, 2009 | 14.19 | 14.60 | 14.19 | 14.52 | 1,116,316 | +0.27(+1.86%) |
Nov 27, 2009 | 14.13 | 14.34 | 14.01 | 14.26 | 286,273 | -0.26(-1.80%) |
Nov 25, 2009 | 14.38 | 14.56 | 14.37 | 14.52 | 1,117,268 | +0.30(+2.09%) |
Nov 24, 2009 | 14.26 | 14.33 | 14.16 | 14.22 | 1,036,507 | -0.07(-0.51%) |
Nov 23, 2009 | 14.32 | 14.46 | 14.23 | 14.29 | 796,558 | +0.16(+1.10%) |
Nov 20, 2009 | 14.14 | 14.21 | 14.03 | 14.14 | 440,579 | -0.09(-0.61%) |
Nov 19, 2009 | 14.50 | 14.50 | 14.18 | 14.22 | 1,233,404 | -0.32(-2.17%) |
Nov 18, 2009 | 14.66 | 14.77 | 14.41 | 14.54 | 815,847 | -0.24(-1.64%) |
Nov 17, 2009 | 14.54 | 14.82 | 14.50 | 14.78 | 1,311,726 | +0.12(+0.84%) |
Nov 16, 2009 | 14.57 | 14.66 | 14.48 | 14.66 | 1,111,491 | +0.17(+1.20%) |
Nov 13, 2009 | 14.47 | 14.55 | 14.42 | 14.49 | 587,061 | +0.03(+0.22%) |
Nov 12, 2009 | 14.74 | 14.76 | 14.40 | 14.45 | 801,784 | -0.29(-1.96%) |
Nov 11, 2009 | 15.02 | 15.05 | 14.72 | 14.74 | 1,180,895 | -0.11(-0.77%) |
Nov 10, 2009 | 14.79 | 14.97 | 14.74 | 14.86 | 1,269,021 | -0.08(-0.55%) |
Nov 09, 2009 | 15.09 | 15.24 | 14.91 | 14.94 | 1,195,392 | +0.18(+1.24%) |
Nov 06, 2009 | 14.52 | 14.83 | 14.52 | 14.76 | 1,533,436 | +0.03(+0.22%) |
Nov 05, 2009 | 14.67 | 14.82 | 14.50 | 14.72 | 1,594,135 | -0.09(-0.62%) |
Nov 04, 2009 | 14.72 | 14.98 | 14.62 | 14.82 | 1,830,365 | +0.23(+1.57%) |
Nov 03, 2009 | 14.52 | 14.69 | 14.29 | 14.59 | 1,333,467 | +0.06(+0.41%) |
Nov 02, 2009 | 14.44 | 14.60 | 14.29 | 14.53 | 1,436,674 | +0.03(+0.22%) |
Oct 30, 2009 | 14.19 | 14.57 | 14.11 | 14.50 | 2,944,359 | +0.14(+0.96%) |
Oct 29, 2009 | 14.18 | 14.45 | 14.16 | 14.36 | 1,026,574 | +0.27(+1.88%) |
Oct 28, 2009 | 14.53 | 14.54 | 14.08 | 14.09 | 895,222 | -0.50(-3.45%) |
Oct 27, 2009 | 14.66 | 14.71 | 14.55 | 14.60 | 1,141,972 | -0.02(-0.13%) |
Oct 26, 2009 | 15.04 | 15.15 | 14.52 | 14.61 | 805,458 | -0.37(-2.48%) |
Oct 23, 2009 | 14.96 | 15.00 | 14.91 | 14.99 | 884,623 | -0.11(-0.76%) |
Oct 22, 2009 | 14.73 | 15.17 | 14.66 | 15.10 | 1,274,834 | +0.25(+1.67%) |
Oct 21, 2009 | 15.02 | 15.13 | 14.84 | 14.85 | 705,114 | -0.17(-1.16%) |
Oct 20, 2009 | 15.04 | 15.09 | 14.99 | 15.03 | 685,445 | -0.30(-1.94%) |
Oct 19, 2009 | 15.05 | 15.34 | 14.92 | 15.32 | 1,059,523 | +0.34(+2.26%) |
Oct 16, 2009 | 15.10 | 15.11 | 14.80 | 14.99 | 554,915 | -0.15(-1.00%) |
Oct 15, 2009 | 15.31 | 15.41 | 15.10 | 15.14 | 1,044,058 | -0.31(-1.99%) |
Oct 14, 2009 | 15.67 | 15.70 | 15.36 | 15.44 | 723,654 | -0.01(-0.06%) |
Oct 13, 2009 | 15.25 | 15.47 | 15.17 | 15.45 | 1,161,862 | +0.20(+1.32%) |
Oct 12, 2009 | 15.31 | 15.50 | 15.21 | 15.25 | 524,993 | -0.19(-1.22%) |
Oct 09, 2009 | 15.62 | 15.66 | 15.37 | 15.44 | 844,884 | -0.12(-0.77%) |
Oct 08, 2009 | 15.64 | 15.68 | 15.43 | 15.56 | 1,169,725 | -0.08(-0.50%) |
Oct 07, 2009 | 15.22 | 15.65 | 15.06 | 15.64 | 1,127,948 | +0.34(+2.25%) |
Oct 06, 2009 | 15.30 | 15.49 | 15.05 | 15.29 | 1,114,292 | +0.11(+0.75%) |
Oct 05, 2009 | 15.05 | 15.32 | 14.61 | 15.18 | 1,183,629 | +0.27(+1.81%) |
Oct 02, 2009 | 14.57 | 14.93 | 14.18 | 14.91 | 1,430,056 | +0.15(+1.02%) |
Oct 01, 2009 | 15.40 | 15.40 | 14.73 | 14.76 | 952,886 | -0.62(-4.02%) |
Sep 30, 2009 | 15.43 | 15.51 | 15.25 | 15.37 | 995,671 | +0.07(+0.45%) |
Sep 29, 2009 | 15.15 | 15.37 | 15.12 | 15.31 | 1,182,535 | +0.06(+0.42%) |
Sep 28, 2009 | 15.16 | 15.58 | 15.01 | 15.24 | 820,896 | +0.05(+0.36%) |
Sep 25, 2009 | 15.06 | 15.31 | 14.98 | 15.19 | 1,044,955 | +0.05(+0.36%) |
Sep 24, 2009 | 15.48 | 15.53 | 15.03 | 15.13 | 720,466 | -0.23(-1.49%) |
Sep 23, 2009 | 16.00 | 16.00 | 15.35 | 15.36 | 1,269,827 | -0.35(-2.22%) |
Sep 22, 2009 | 15.70 | 16.13 | 15.69 | 15.71 | 1,543,939 | +0.35(+2.27%) |
Sep 21, 2009 | 15.79 | 15.79 | 15.19 | 15.36 | 1,145,016 | -0.38(-2.44%) |
Sep 18, 2009 | 16.03 | 16.21 | 15.67 | 15.75 | 3,107,774 | -0.43(-2.63%) |
Sep 17, 2009 | 16.29 | 16.34 | 16.07 | 16.17 | 2,133,670 | +0.16(+1.03%) |
Sep 16, 2009 | 16.11 | 16.22 | 15.89 | 16.01 | 1,758,993 | -0.09(-0.57%) |
Sep 15, 2009 | 15.82 | 16.22 | 15.80 | 16.10 | 2,269,305 | +0.09(+0.57%) |
Sep 14, 2009 | 15.63 | 16.43 | 15.40 | 16.01 | 4,434,433 | +0.52(+3.34%) |
Sep 11, 2009 | 15.42 | 15.57 | 15.28 | 15.49 | 893,999 | +0.05(+0.30%) |
Sep 10, 2009 | 15.17 | 15.49 | 15.08 | 15.44 | 2,434,364 | +0.10(+0.66%) |
Sep 09, 2009 | 13.94 | 15.34 | 13.92 | 15.34 | 9,245,146 | +1.19(+8.41%) |
Sep 08, 2009 | 14.33 | 14.37 | 14.09 | 14.15 | 1,134,374 | -0.28(-1.97%) |
Sep 04, 2009 | 14.26 | 14.52 | 14.17 | 14.44 | 550,000 | +0.10(+0.67%) |
Sep 03, 2009 | 14.23 | 14.35 | 14.06 | 14.34 | 971,598 | +0.24(+1.72%) |
Sep 02, 2009 | 14.24 | 14.24 | 14.10 | 14.10 | 660,201 | -0.27(-1.88%) |
Sep 01, 2009 | 14.48 | 14.61 | 14.28 | 14.37 | 911,502 | -0.24(-1.63%) |
Aug 31, 2009 | 14.49 | 14.62 | 14.36 | 14.61 | 969,884 | -0.01(-0.09%) |
Aug 28, 2009 | 14.70 | 14.70 | 14.48 | 14.62 | 713,086 | +0.08(+0.57%) |
Aug 27, 2009 | 14.45 | 14.59 | 14.18 | 14.54 | 1,811,895 | +0.08(+0.57%) |
Aug 26, 2009 | 14.50 | 14.50 | 14.29 | 14.45 | 420,451 | -0.11(-0.75%) |
Aug 25, 2009 | 14.69 | 14.80 | 14.56 | 14.56 | 899,351 | -0.15(-1.00%) |
Aug 24, 2009 | 14.78 | 14.80 | 14.61 | 14.71 | 583,840 | +0.02(+0.13%) |
Aug 21, 2009 | 14.66 | 14.77 | 14.57 | 14.69 | 378,653 | +0.12(+0.85%) |
Aug 20, 2009 | 14.47 | 14.61 | 14.42 | 14.57 | 345,136 | +0.03(+0.22%) |
Aug 19, 2009 | 14.26 | 14.56 | 14.24 | 14.54 | 505,153 | -0.22(-1.52%) |
Aug 18, 2009 | 14.51 | 14.77 | 14.45 | 14.76 | 462,874 | +0.31(+2.16%) |
Aug 17, 2009 | 14.40 | 14.67 | 14.29 | 14.45 | 889,584 | -0.33(-2.23%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.64 | 14.78 | 353,269 | -0.04(-0.28%) |
Aug 13, 2009 | 14.98 | 15.03 | 14.76 | 14.82 | 631,663 | -0.36(-2.38%) |
Aug 12, 2009 | 15.04 | 15.26 | 14.95 | 15.18 | 386,812 | +0.22(+1.44%) |
Aug 11, 2009 | 15.11 | 15.11 | 14.82 | 14.97 | 656,738 | -0.27(-1.80%) |
Aug 10, 2009 | 15.51 | 15.53 | 15.13 | 15.24 | 562,676 | -0.48(-3.06%) |
Aug 07, 2009 | 15.91 | 16.01 | 15.25 | 15.72 | 1,307,117 | +0.01(+0.09%) |
Aug 06, 2009 | 14.99 | 15.77 | 14.99 | 15.71 | 1,826,653 | +0.71(+4.77%) |
Aug 05, 2009 | 14.95 | 14.99 | 14.66 | 14.99 | 541,991 | +0.00(+0.00%) |
Aug 04, 2009 | 15.05 | 15.09 | 14.75 | 14.99 | 753,793 | +0.06(+0.43%) |
Aug 03, 2009 | 14.92 | 15.07 | 14.75 | 14.93 | 770,597 | +0.08(+0.52%) |
Jul 31, 2009 | 14.65 | 14.91 | 14.54 | 14.85 | 664,883 | +0.29(+1.98%) |
Jul 30, 2009 | 14.47 | 14.63 | 14.43 | 14.56 | 504,756 | +0.25(+1.76%) |
Jul 29, 2009 | 14.34 | 14.42 | 14.21 | 14.31 | 402,459 | +0.01(+0.06%) |
Jul 28, 2009 | 14.57 | 14.61 | 14.23 | 14.30 | 485,535 | -0.26(-1.79%) |
Jul 27, 2009 | 14.60 | 14.74 | 14.55 | 14.56 | 497,219 | -0.03(-0.19%) |
Jul 24, 2009 | 14.72 | 14.74 | 14.52 | 14.59 | 1,895 | -0.40(-2.66%) |
Jul 23, 2009 | 14.51 | 15.11 | 14.51 | 14.99 | 548,760 | +0.49(+3.38%) |
Jul 22, 2009 | 14.54 | 14.76 | 14.48 | 14.50 | 387,566 | -0.12(-0.85%) |
Jul 21, 2009 | 14.40 | 14.67 | 14.39 | 14.62 | 475,925 | +0.29(+2.05%) |
Jul 20, 2009 | 14.31 | 14.39 | 14.13 | 14.33 | 341,363 | +0.15(+1.07%) |
Jul 17, 2009 | 14.39 | 14.39 | 14.06 | 14.18 | 344,898 | +0.07(+0.49%) |
Jul 16, 2009 | 13.92 | 14.22 | 13.84 | 14.11 | 551,653 | +0.19(+1.38%) |
Jul 15, 2009 | 13.79 | 14.01 | 13.77 | 13.92 | 370,082 | +0.48(+3.54%) |
Jul 14, 2009 | 13.42 | 13.56 | 13.36 | 13.44 | 313,678 | +0.02(+0.14%) |
Jul 13, 2009 | 12.99 | 13.46 | 12.99 | 13.42 | 482,760 | +0.45(+3.46%) |
Jul 10, 2009 | 12.90 | 13.12 | 12.80 | 12.97 | 396,806 | +0.03(+0.21%) |
Jul 09, 2009 | 12.96 | 12.97 | 12.81 | 12.95 | 350,073 | +0.23(+1.80%) |
Jul 08, 2009 | 12.93 | 13.00 | 12.59 | 12.72 | 496,607 | -0.25(-1.94%) |
Jul 07, 2009 | 13.09 | 13.13 | 12.93 | 12.97 | 282,005 | -0.29(-2.18%) |
Jul 06, 2009 | 13.12 | 13.26 | 12.97 | 13.26 | 296,592 | +0.12(+0.94%) |
Jul 02, 2009 | 12.98 | 13.35 | 12.93 | 13.13 | 575,659 | -0.15(-1.10%) |
Jul 01, 2009 | 13.36 | 13.48 | 13.22 | 13.28 | 364,672 | -0.14(-1.06%) |
Jun 30, 2009 | 13.49 | 13.49 | 13.30 | 13.42 | 407,844 | -0.14(-1.01%) |
Jun 29, 2009 | 13.50 | 13.56 | 13.40 | 13.56 | 336,926 | -0.04(-0.30%) |
Jun 26, 2009 | 13.46 | 13.64 | 13.30 | 13.60 | 1,312,960 | +0.10(+0.71%) |
Jun 25, 2009 | 13.30 | 13.61 | 13.21 | 13.51 | 1,994,169 | +0.27(+2.01%) |
Jun 24, 2009 | 13.19 | 13.31 | 13.12 | 13.24 | 2,159,488 | +0.06(+0.45%) |
Jun 23, 2009 | 13.13 | 13.19 | 12.90 | 13.18 | 2,816,032 | -0.14(-1.07%) |
Jun 22, 2009 | 13.56 | 13.57 | 13.29 | 13.32 | 388,878 | -0.43(-3.10%) |
Jun 19, 2009 | 13.85 | 13.85 | 13.56 | 13.75 | 562,763 | +0.03(+0.20%) |
Jun 18, 2009 | 13.70 | 13.93 | 13.61 | 13.72 | 379,037 | +0.01(+0.07%) |
Jun 17, 2009 | 13.76 | 13.87 | 13.66 | 13.71 | 545,125 | -0.13(-0.93%) |
Jun 16, 2009 | 14.07 | 14.10 | 13.74 | 13.84 | 362,180 | -0.07(-0.49%) |
Jun 15, 2009 | 14.18 | 14.27 | 13.76 | 13.91 | 547,810 | -0.45(-3.13%) |
Jun 12, 2009 | 14.45 | 14.63 | 14.25 | 14.36 | 683,152 | -0.26(-1.76%) |
Jun 11, 2009 | 14.44 | 14.79 | 14.44 | 14.61 | 379,812 | +0.32(+2.24%) |
Jun 10, 2009 | 14.55 | 14.62 | 13.98 | 14.29 | 433,598 | -0.19(-1.33%) |
Jun 09, 2009 | 14.38 | 14.74 | 14.25 | 14.49 | 391,398 | +0.16(+1.15%) |
Jun 08, 2009 | 14.08 | 14.41 | 14.00 | 14.32 | 445,059 | +0.20(+1.43%) |
Jun 05, 2009 | 14.20 | 14.32 | 14.05 | 14.12 | 383,415 | -0.16(-1.09%) |
Jun 04, 2009 | 14.24 | 14.31 | 13.93 | 14.28 | 475,244 | -0.07(-0.48%) |
Jun 03, 2009 | 14.13 | 14.57 | 14.10 | 14.34 | 690,986 | +0.08(+0.58%) |
Jun 02, 2009 | 14.30 | 14.43 | 14.13 | 14.26 | 454,647 | -0.02(-0.16%) |
Jun 01, 2009 | 14.40 | 14.50 | 14.25 | 14.28 | 470,390 | +0.24(+1.73%) |
May 29, 2009 | 14.05 | 14.17 | 13.90 | 14.04 | 401,560 | +0.15(+1.09%) |
May 28, 2009 | 13.80 | 13.95 | 13.63 | 13.89 | 584,853 | +0.13(+0.93%) |
May 27, 2009 | 13.89 | 13.98 | 13.71 | 13.76 | 490,675 | -0.06(-0.46%) |
May 26, 2009 | 13.55 | 13.84 | 13.48 | 13.83 | 994,350 | -0.01(-0.10%) |
May 22, 2009 | 13.51 | 13.97 | 13.45 | 13.84 | 764,553 | +0.34(+2.55%) |
May 21, 2009 | 13.54 | 13.54 | 13.29 | 13.50 | 899,425 | -0.09(-0.67%) |
May 20, 2009 | 13.91 | 14.02 | 13.54 | 13.59 | 1,151,123 | -0.22(-1.56%) |
May 19, 2009 | 14.38 | 14.38 | 13.80 | 13.80 | 1,212,999 | -0.23(-1.63%) |
May 18, 2009 | 13.48 | 14.08 | 13.47 | 14.03 | 1,029,507 | +0.97(+7.40%) |
May 15, 2009 | 13.30 | 13.35 | 12.94 | 13.07 | 692,890 | -0.18(-1.35%) |
May 14, 2009 | 13.14 | 13.46 | 13.13 | 13.24 | 634,087 | +0.19(+1.47%) |
May 13, 2009 | 13.24 | 13.31 | 12.97 | 13.05 | 876,407 | -0.47(-3.45%) |
May 12, 2009 | 13.84 | 13.84 | 13.30 | 13.52 | 720,250 | -0.13(-0.94%) |
May 11, 2009 | 13.72 | 13.85 | 13.56 | 13.65 | 423,991 | -0.32(-2.26%) |
May 08, 2009 | 13.22 | 13.99 | 12.83 | 13.96 | 850,659 | +0.33(+2.42%) |
May 07, 2009 | 14.50 | 14.70 | 13.53 | 13.63 | 1,024,865 | -0.83(-5.73%) |
May 06, 2009 | 14.01 | 14.54 | 14.01 | 14.46 | 1,012,447 | +0.40(+2.87%) |
May 05, 2009 | 14.11 | 14.17 | 13.71 | 14.06 | 869,841 | +0.03(+0.20%) |
May 04, 2009 | 13.36 | 14.12 | 13.33 | 14.03 | 618,516 | +0.65(+4.86%) |
May 01, 2009 | 13.09 | 13.51 | 13.04 | 13.38 | 794,585 | +0.36(+2.78%) |
Apr 30, 2009 | 12.99 | 13.37 | 12.94 | 13.02 | 883,147 | +0.18(+1.43%) |
Apr 29, 2009 | 12.70 | 13.01 | 12.64 | 12.84 | 735,868 | +0.49(+3.97%) |
Apr 28, 2009 | 12.41 | 12.43 | 12.21 | 12.35 | 531,360 | -0.15(-1.21%) |
Apr 27, 2009 | 12.40 | 12.66 | 12.24 | 12.50 | 757,714 | +0.12(+0.96%) |
Apr 24, 2009 | 12.44 | 12.53 | 12.29 | 12.38 | 668,481 | -0.01(-0.07%) |
Apr 23, 2009 | 12.53 | 12.53 | 12.05 | 12.39 | 905,419 | +0.14(+1.16%) |
Apr 22, 2009 | 11.86 | 12.36 | 11.85 | 12.25 | 1,324,189 | +0.34(+2.85%) |
Apr 21, 2009 | 11.91 | 11.96 | 11.69 | 11.91 | 749,447 | -0.09(-0.73%) |
Apr 20, 2009 | 12.30 | 12.43 | 11.97 | 11.99 | 649,127 | -0.68(-5.35%) |
Apr 17, 2009 | 12.56 | 12.69 | 12.47 | 12.67 | 465,571 | +0.22(+1.77%) |
Apr 16, 2009 | 12.70 | 12.72 | 12.34 | 12.45 | 1,074,218 | -0.22(-1.70%) |
Apr 15, 2009 | 12.44 | 12.67 | 12.41 | 12.67 | 783,861 | -0.00(-0.04%) |
Apr 14, 2009 | 12.82 | 13.10 | 12.57 | 12.67 | 1,033,760 | +0.07(+0.55%) |
Apr 13, 2009 | 12.57 | 12.70 | 12.49 | 12.60 | 690,438 | -0.03(-0.25%) |
Apr 09, 2009 | 12.51 | 12.64 | 12.44 | 12.64 | 719,789 | +0.33(+2.68%) |
Apr 08, 2009 | 12.39 | 12.61 | 12.19 | 12.31 | 1,049,141 | -0.16(-1.32%) |
Apr 07, 2009 | 12.52 | 12.54 | 12.29 | 12.47 | 939,981 | -0.20(-1.56%) |
Apr 06, 2009 | 13.06 | 13.06 | 12.45 | 12.67 | 1,013,528 | -0.31(-2.40%) |
Apr 03, 2009 | 12.64 | 12.99 | 12.59 | 12.98 | 794,421 | +0.41(+3.24%) |
Apr 02, 2009 | 12.37 | 12.89 | 12.37 | 12.57 | 1,525,488 | +0.63(+5.25%) |
Apr 01, 2009 | 11.60 | 11.99 | 11.55 | 11.94 | 591,133 | +0.32(+2.76%) |
Mar 31, 2009 | 11.49 | 11.82 | 11.40 | 11.62 | 975,472 | +0.33(+2.88%) |
Mar 30, 2009 | 11.43 | 11.49 | 11.11 | 11.30 | 1,146,252 | -0.76(-6.34%) |
Mar 26, 2009 | 11.90 | 12.14 | 11.71 | 12.06 | 957,338 | +0.24(+2.01%) |
Mar 25, 2009 | 12.07 | 12.26 | 11.54 | 11.83 | 1,562,022 | -0.32(-2.64%) |
Mar 24, 2009 | 12.08 | 12.27 | 12.01 | 12.15 | 709,321 | +0.06(+0.49%) |
Mar 23, 2009 | 11.97 | 12.09 | 11.95 | 12.09 | 866,819 | +0.43(+3.65%) |
Mar 20, 2009 | 11.81 | 11.86 | 11.60 | 11.66 | 474,986 | -0.11(-0.97%) |
Mar 19, 2009 | 11.94 | 11.96 | 11.69 | 11.77 | 713,387 | +0.04(+0.31%) |
Mar 18, 2009 | 11.43 | 11.79 | 11.29 | 11.74 | 1,045,929 | +0.27(+2.40%) |
Mar 17, 2009 | 11.23 | 11.48 | 11.09 | 11.46 | 484,347 | +0.33(+2.96%) |
Mar 16, 2009 | 11.27 | 11.49 | 11.13 | 11.13 | 1,217,229 | +0.06(+0.54%) |
Mar 13, 2009 | 11.01 | 11.27 | 10.96 | 11.07 | 0 | -0.11(-0.98%) |
Mar 12, 2009 | 10.84 | 11.23 | 10.62 | 11.18 | 951,187 | +0.33(+3.08%) |
Mar 11, 2009 | 11.02 | 11.13 | 10.76 | 10.85 | 992,180 | -0.16(-1.46%) |
Mar 10, 2009 | 10.50 | 11.01 | 10.41 | 11.01 | 975,459 | +0.82(+8.00%) |
Mar 09, 2009 | 10.09 | 10.30 | 10.08 | 10.19 | 809,194 | -0.22(-2.15%) |
Mar 06, 2009 | 10.41 | 10.78 | 10.15 | 10.42 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.66 | 10.70 | 10.31 | 10.34 | 562,599 | -0.53(-4.89%) |
Mar 04, 2009 | 10.74 | 11.05 | 10.74 | 10.87 | 965,731 | +0.22(+2.06%) |