Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.86 | 15.91 | 15.40 | 15.43 | 162,371 | -0.38(-2.40%) |
Apr 29, 2010 | 15.63 | 15.83 | 15.53 | 15.80 | 397,790 | +0.37(+2.39%) |
Apr 28, 2010 | 15.49 | 15.56 | 15.39 | 15.44 | 132,677 | +0.04(+0.25%) |
Apr 27, 2010 | 15.60 | 15.86 | 15.35 | 15.40 | 124,918 | -0.31(-1.99%) |
Apr 26, 2010 | 15.76 | 15.98 | 15.65 | 15.71 | 178,600 | -0.10(-0.66%) |
Apr 23, 2010 | 15.76 | 15.86 | 15.67 | 15.81 | 318,892 | +0.02(+0.12%) |
Apr 22, 2010 | 15.72 | 15.81 | 15.45 | 15.80 | 108,858 | -0.05(-0.30%) |
Apr 21, 2010 | 16.12 | 16.18 | 15.80 | 15.84 | 315,113 | -0.22(-1.36%) |
Apr 20, 2010 | 16.11 | 16.14 | 15.95 | 16.06 | 145,892 | -0.07(-0.41%) |
Apr 19, 2010 | 16.45 | 16.71 | 16.09 | 16.13 | 109,551 | -0.48(-2.91%) |
Apr 16, 2010 | 16.68 | 16.70 | 16.35 | 16.61 | 221,019 | -0.04(-0.23%) |
Apr 15, 2010 | 16.36 | 16.69 | 16.34 | 16.65 | 172,313 | +0.32(+1.97%) |
Apr 14, 2010 | 16.23 | 16.34 | 16.15 | 16.33 | 261,059 | +0.11(+0.70%) |
Apr 13, 2010 | 16.24 | 16.26 | 16.09 | 16.21 | 156,939 | -0.07(-0.41%) |
Apr 12, 2010 | 16.37 | 16.42 | 16.08 | 16.28 | 151,648 | -0.14(-0.86%) |
Apr 09, 2010 | 16.44 | 16.57 | 16.17 | 16.42 | 197,460 | -0.08(-0.46%) |
Apr 08, 2010 | 16.50 | 16.52 | 16.32 | 16.50 | 201,024 | -0.08(-0.46%) |
Apr 07, 2010 | 16.62 | 16.71 | 16.52 | 16.57 | 367,872 | -0.06(-0.34%) |
Apr 06, 2010 | 16.48 | 16.70 | 16.48 | 16.63 | 201,305 | +0.07(+0.40%) |
Apr 05, 2010 | 16.13 | 16.57 | 16.10 | 16.56 | 303,648 | +0.51(+3.19%) |
Apr 01, 2010 | 15.95 | 16.05 | 16.05 | 16.05 | 123,128 | +0.13(+0.83%) |
Mar 31, 2010 | 16.16 | 16.20 | 15.92 | 15.92 | 306,524 | -0.33(-2.04%) |
Mar 30, 2010 | 16.16 | 16.26 | 16.03 | 16.25 | 232,690 | +0.13(+0.82%) |
Mar 29, 2010 | 16.79 | 16.83 | 16.05 | 16.12 | 539,549 | -0.60(-3.57%) |
Mar 26, 2010 | 16.81 | 17.27 | 16.43 | 16.71 | 417,975 | +0.23(+1.38%) |
Mar 25, 2010 | 16.58 | 16.97 | 16.47 | 16.49 | 276,482 | -0.05(-0.29%) |
Mar 24, 2010 | 16.72 | 16.85 | 16.52 | 16.53 | 233,934 | -0.27(-1.58%) |
Mar 23, 2010 | 16.97 | 17.02 | 16.62 | 16.80 | 278,703 | -0.16(-0.96%) |
Mar 22, 2010 | 16.69 | 17.02 | 16.64 | 16.96 | 370,360 | +0.13(+0.75%) |
Mar 19, 2010 | 16.72 | 16.86 | 16.54 | 16.84 | 487,176 | -0.01(-0.06%) |
Mar 18, 2010 | 16.58 | 16.98 | 16.46 | 16.85 | 271,138 | +0.21(+1.25%) |
Mar 17, 2010 | 16.72 | 16.76 | 16.55 | 16.64 | 129,074 | -0.05(-0.28%) |
Mar 16, 2010 | 16.58 | 16.69 | 16.44 | 16.69 | 182,308 | +0.10(+0.63%) |
Mar 15, 2010 | 16.65 | 16.77 | 16.54 | 16.58 | 310,899 | +0.01(+0.06%) |
Mar 12, 2010 | 15.80 | 16.61 | 15.67 | 16.57 | 476,831 | +0.90(+5.74%) |
Mar 11, 2010 | 15.46 | 15.69 | 15.46 | 15.67 | 64,840 | +0.09(+0.55%) |
Mar 10, 2010 | 15.48 | 15.59 | 15.39 | 15.59 | 164,909 | +0.10(+0.67%) |
Mar 09, 2010 | 15.39 | 15.58 | 15.30 | 15.48 | 165,796 | +0.09(+0.62%) |
Mar 08, 2010 | 15.36 | 15.54 | 15.29 | 15.39 | 105,420 | +0.02(+0.12%) |
Mar 05, 2010 | 14.89 | 15.41 | 14.71 | 15.37 | 225,580 | +0.58(+3.90%) |
Mar 04, 2010 | 14.98 | 15.09 | 14.67 | 14.79 | 83,779 | -0.13(-0.89%) |
Mar 03, 2010 | 14.82 | 15.06 | 14.64 | 14.92 | 225,219 | +0.12(+0.83%) |
Mar 02, 2010 | 14.27 | 14.80 | 14.20 | 14.80 | 214,838 | +0.51(+3.58%) |
Mar 01, 2010 | 13.95 | 14.34 | 13.86 | 14.29 | 160,888 | +0.42(+3.00%) |
Feb 26, 2010 | 13.80 | 13.89 | 13.68 | 13.87 | 154,507 | +0.04(+0.27%) |
Feb 25, 2010 | 13.68 | 13.92 | 13.68 | 13.84 | 62,673 | +0.05(+0.34%) |
Feb 24, 2010 | 13.88 | 14.08 | 13.77 | 13.79 | 145,457 | -0.10(-0.75%) |
Feb 23, 2010 | 13.84 | 14.01 | 13.66 | 13.89 | 200,144 | -0.01(-0.07%) |
Feb 22, 2010 | 14.08 | 14.21 | 13.88 | 13.90 | 124,125 | -0.20(-1.41%) |
Feb 19, 2010 | 14.32 | 14.32 | 13.88 | 14.10 | 213,303 | -0.20(-1.39%) |
Feb 18, 2010 | 14.20 | 14.38 | 14.16 | 14.30 | 91,587 | +0.06(+0.40%) |
Feb 17, 2010 | 14.38 | 14.55 | 14.20 | 14.24 | 114,086 | -0.06(-0.40%) |
Feb 16, 2010 | 14.27 | 14.35 | 13.99 | 14.30 | 128,501 | +0.07(+0.47%) |
Feb 12, 2010 | 13.87 | 14.23 | 14.23 | 14.23 | 182,053 | +0.24(+1.69%) |
Feb 11, 2010 | 13.74 | 14.08 | 13.64 | 14.00 | 160,211 | +0.19(+1.37%) |
Feb 10, 2010 | 13.94 | 14.01 | 13.58 | 13.81 | 137,185 | -0.21(-1.49%) |
Feb 09, 2010 | 13.81 | 14.06 | 13.44 | 14.02 | 335,680 | +0.35(+2.56%) |
Feb 08, 2010 | 13.45 | 13.76 | 13.29 | 13.66 | 424,309 | +0.18(+1.33%) |
Feb 05, 2010 | 14.20 | 14.39 | 12.93 | 13.48 | 805,280 | +0.44(+3.34%) |
Feb 04, 2010 | 13.32 | 13.37 | 12.99 | 13.05 | 279,625 | -0.30(-2.27%) |
Feb 03, 2010 | 13.03 | 13.41 | 13.01 | 13.35 | 267,400 | +0.30(+2.32%) |
Feb 02, 2010 | 12.76 | 13.09 | 12.69 | 13.05 | 331,867 | +0.27(+2.15%) |
Feb 01, 2010 | 12.81 | 12.86 | 12.55 | 12.77 | 184,588 | -0.04(-0.30%) |
Jan 29, 2010 | 12.96 | 13.10 | 12.66 | 12.81 | 341,025 | -0.09(-0.66%) |
Jan 28, 2010 | 13.38 | 13.38 | 12.83 | 12.90 | 676,636 | -0.43(-3.20%) |
Jan 27, 2010 | 13.46 | 13.46 | 13.21 | 13.32 | 358,581 | -0.22(-1.61%) |
Jan 26, 2010 | 13.31 | 13.68 | 13.21 | 13.54 | 182,443 | +0.13(+0.99%) |
Jan 25, 2010 | 14.02 | 14.10 | 13.31 | 13.41 | 369,975 | -0.54(-3.87%) |
Jan 22, 2010 | 14.06 | 14.25 | 13.95 | 13.95 | 185,201 | -0.07(-0.47%) |
Jan 21, 2010 | 14.41 | 14.41 | 13.82 | 14.02 | 254,640 | -0.33(-2.31%) |
Jan 20, 2010 | 14.67 | 14.74 | 13.98 | 14.35 | 212,023 | -0.33(-2.26%) |
Jan 19, 2010 | 14.70 | 14.73 | 14.59 | 14.68 | 352,197 | +0.03(+0.19%) |
Jan 15, 2010 | 15.33 | 14.65 | 14.65 | 14.65 | 413,316 | -0.61(-3.97%) |
Jan 14, 2010 | 15.39 | 15.54 | 15.16 | 15.26 | 280,865 | -0.21(-1.35%) |
Jan 13, 2010 | 14.67 | 15.50 | 14.62 | 15.46 | 283,454 | +0.80(+5.42%) |
Jan 12, 2010 | 14.87 | 15.07 | 14.61 | 14.67 | 284,503 | -0.21(-1.40%) |
Jan 11, 2010 | 14.42 | 14.91 | 14.34 | 14.88 | 190,226 | +0.46(+3.22%) |
Jan 08, 2010 | 14.29 | 14.54 | 14.19 | 14.41 | 158,503 | +0.06(+0.40%) |
Jan 07, 2010 | 14.24 | 14.48 | 14.13 | 14.36 | 157,507 | +0.00(+0.00%) |
Jan 06, 2010 | 14.17 | 14.44 | 14.17 | 14.36 | 230,811 | +0.22(+1.54%) |
Jan 05, 2010 | 14.02 | 14.31 | 13.87 | 14.14 | 341,993 | +0.09(+0.67%) |
Jan 04, 2010 | 14.28 | 14.37 | 13.97 | 14.04 | 228,804 | -0.09(-0.67%) |
Dec 31, 2009 | 14.22 | 14.14 | 14.14 | 14.14 | 166,952 | -0.13(-0.93%) |
Dec 30, 2009 | 14.14 | 14.33 | 14.02 | 14.27 | 124,313 | +0.05(+0.33%) |
Dec 29, 2009 | 14.11 | 14.23 | 14.02 | 14.22 | 137,184 | +0.18(+1.28%) |
Dec 28, 2009 | 13.98 | 14.12 | 13.97 | 14.04 | 116,478 | +0.04(+0.27%) |
Dec 24, 2009 | 14.00 | 14.04 | 13.84 | 14.01 | 242,725 | +0.09(+0.61%) |
Dec 23, 2009 | 13.84 | 13.96 | 13.80 | 13.92 | 231,626 | +0.09(+0.62%) |
Dec 22, 2009 | 13.81 | 13.92 | 13.74 | 13.84 | 363,352 | +0.02(+0.14%) |
Dec 21, 2009 | 13.87 | 14.20 | 13.81 | 13.82 | 204,318 | -0.04(-0.27%) |
Dec 18, 2009 | 13.60 | 13.86 | 13.58 | 13.85 | 412,330 | +0.36(+2.67%) |
Dec 17, 2009 | 13.72 | 13.83 | 13.40 | 13.49 | 196,416 | -0.33(-2.40%) |
Dec 16, 2009 | 13.92 | 14.01 | 13.62 | 13.83 | 634,722 | -0.05(-0.34%) |
Dec 15, 2009 | 13.87 | 14.02 | 13.78 | 13.87 | 447,053 | +0.02(+0.14%) |
Dec 14, 2009 | 13.78 | 13.91 | 13.67 | 13.85 | 179,381 | +0.18(+1.32%) |
Dec 11, 2009 | 13.69 | 13.87 | 13.53 | 13.67 | 229,414 | -0.01(-0.07%) |
Dec 10, 2009 | 13.54 | 13.83 | 13.52 | 13.68 | 219,551 | +0.17(+1.26%) |
Dec 09, 2009 | 13.45 | 13.63 | 13.32 | 13.51 | 203,907 | +0.04(+0.28%) |
Dec 08, 2009 | 13.77 | 13.92 | 13.46 | 13.48 | 364,718 | -0.40(-2.87%) |
Dec 07, 2009 | 13.85 | 14.10 | 13.76 | 13.87 | 437,960 | +0.06(+0.41%) |
Dec 04, 2009 | 13.65 | 13.92 | 13.54 | 13.82 | 417,398 | +0.29(+2.17%) |
Dec 03, 2009 | 13.60 | 13.87 | 13.50 | 13.52 | 288,151 | -0.02(-0.14%) |
Dec 02, 2009 | 13.24 | 13.57 | 13.13 | 13.54 | 524,644 | +0.40(+3.03%) |
Dec 01, 2009 | 13.07 | 13.31 | 12.97 | 13.14 | 266,864 | +0.17(+1.31%) |
Nov 30, 2009 | 12.94 | 13.02 | 12.72 | 12.97 | 277,723 | -0.01(-0.07%) |
Nov 27, 2009 | 12.99 | 13.13 | 12.86 | 12.98 | 98,624 | -0.17(-1.30%) |
Nov 25, 2009 | 13.30 | 13.47 | 13.15 | 13.15 | 154,095 | -0.07(-0.50%) |
Nov 24, 2009 | 13.25 | 13.25 | 13.02 | 13.22 | 164,065 | +0.05(+0.36%) |
Nov 23, 2009 | 13.42 | 13.84 | 13.03 | 13.17 | 397,598 | -0.01(-0.07%) |
Nov 20, 2009 | 12.86 | 13.28 | 12.82 | 13.18 | 457,225 | +0.27(+2.05%) |
Nov 19, 2009 | 13.24 | 13.48 | 12.79 | 12.92 | 519,313 | -0.27(-2.01%) |
Nov 18, 2009 | 13.34 | 13.38 | 13.03 | 13.18 | 529,005 | -0.12(-0.93%) |
Nov 17, 2009 | 13.06 | 13.40 | 12.95 | 13.30 | 633,098 | +0.24(+1.81%) |
Nov 16, 2009 | 12.70 | 13.13 | 12.68 | 13.07 | 648,169 | +0.50(+3.99%) |
Nov 13, 2009 | 12.29 | 12.58 | 12.07 | 12.57 | 388,473 | +0.27(+2.16%) |
Nov 12, 2009 | 12.42 | 12.55 | 12.27 | 12.30 | 338,089 | -0.18(-1.44%) |
Nov 11, 2009 | 12.55 | 12.62 | 12.28 | 12.48 | 317,071 | +0.04(+0.30%) |
Nov 10, 2009 | 12.77 | 12.91 | 12.41 | 12.44 | 639,054 | -0.41(-3.17%) |
Nov 09, 2009 | 13.48 | 13.48 | 12.71 | 12.85 | 744,616 | -0.60(-4.44%) |
Nov 06, 2009 | 12.79 | 13.55 | 12.70 | 13.45 | 1,326,933 | +0.52(+4.03%) |
Nov 05, 2009 | 13.82 | 13.95 | 12.84 | 12.93 | 1,528,038 | -1.16(-8.20%) |
Nov 04, 2009 | 14.29 | 14.53 | 13.93 | 14.08 | 244,868 | -0.21(-1.46%) |
Nov 03, 2009 | 14.02 | 14.29 | 14.01 | 14.29 | 142,859 | +0.15(+1.07%) |
Nov 02, 2009 | 14.04 | 14.33 | 13.84 | 14.14 | 231,381 | +0.20(+1.43%) |
Oct 30, 2009 | 14.36 | 14.47 | 13.84 | 13.94 | 381,751 | -0.54(-3.73%) |
Oct 29, 2009 | 14.55 | 14.70 | 14.39 | 14.48 | 222,988 | +0.13(+0.92%) |
Oct 28, 2009 | 15.11 | 15.13 | 14.28 | 14.35 | 319,508 | -0.83(-5.49%) |
Oct 27, 2009 | 15.12 | 15.41 | 15.01 | 15.18 | 160,043 | +0.05(+0.31%) |
Oct 26, 2009 | 15.02 | 15.31 | 14.91 | 15.13 | 237,053 | +0.11(+0.76%) |
Oct 23, 2009 | 15.16 | 15.52 | 15.01 | 15.02 | 208,412 | -0.34(-2.22%) |
Oct 22, 2009 | 15.40 | 15.45 | 14.95 | 15.36 | 241,912 | -0.01(-0.06%) |
Oct 21, 2009 | 15.58 | 15.84 | 15.31 | 15.37 | 488,019 | -0.24(-1.52%) |
Oct 20, 2009 | 15.56 | 16.41 | 15.45 | 15.61 | 350,875 | -0.74(-4.52%) |
Oct 19, 2009 | 16.33 | 16.71 | 16.05 | 16.34 | 157,483 | +0.02(+0.12%) |
Oct 16, 2009 | 16.15 | 16.39 | 15.81 | 16.33 | 265,143 | +0.14(+0.88%) |
Oct 15, 2009 | 16.35 | 16.48 | 16.08 | 16.18 | 243,742 | -0.27(-1.67%) |
Oct 14, 2009 | 16.27 | 16.62 | 16.08 | 16.46 | 253,766 | +0.28(+1.76%) |
Oct 13, 2009 | 16.15 | 16.34 | 16.01 | 16.17 | 137,377 | +0.03(+0.18%) |
Oct 12, 2009 | 16.49 | 16.50 | 16.09 | 16.15 | 136,164 | -0.10(-0.64%) |
Oct 09, 2009 | 15.90 | 16.25 | 15.83 | 16.25 | 172,432 | +0.39(+2.45%) |
Oct 08, 2009 | 16.06 | 16.28 | 15.81 | 15.86 | 318,222 | -0.11(-0.71%) |
Oct 07, 2009 | 16.19 | 16.37 | 15.91 | 15.98 | 203,399 | -0.22(-1.35%) |
Oct 06, 2009 | 16.15 | 16.29 | 15.94 | 16.19 | 122,481 | +0.17(+1.06%) |
Oct 05, 2009 | 15.73 | 16.04 | 15.58 | 16.02 | 236,641 | +0.17(+1.07%) |
Oct 02, 2009 | 15.66 | 15.95 | 15.57 | 15.85 | 297,523 | +0.13(+0.84%) |
Oct 01, 2009 | 16.00 | 16.00 | 15.49 | 15.72 | 214,249 | -0.38(-2.35%) |
Sep 30, 2009 | 16.64 | 16.73 | 15.66 | 16.10 | 440,596 | -0.49(-2.97%) |
Sep 29, 2009 | 16.54 | 16.81 | 16.42 | 16.59 | 164,741 | +0.01(+0.06%) |
Sep 28, 2009 | 16.29 | 16.83 | 16.16 | 16.58 | 154,428 | +0.37(+2.28%) |
Sep 25, 2009 | 16.46 | 16.53 | 16.05 | 16.21 | 246,223 | -0.24(-1.44%) |
Sep 24, 2009 | 16.82 | 16.95 | 16.31 | 16.45 | 209,691 | -0.37(-2.20%) |
Sep 23, 2009 | 17.30 | 17.37 | 16.82 | 16.82 | 375,501 | -0.41(-2.36%) |
Sep 22, 2009 | 17.28 | 17.48 | 17.05 | 17.23 | 252,106 | +0.10(+0.61%) |
Sep 21, 2009 | 16.90 | 17.26 | 16.76 | 17.12 | 178,544 | +0.08(+0.44%) |
Sep 18, 2009 | 17.17 | 17.39 | 16.95 | 17.05 | 537,076 | -0.12(-0.72%) |
Sep 17, 2009 | 16.98 | 17.20 | 16.40 | 17.17 | 488,562 | +0.22(+1.28%) |
Sep 16, 2009 | 16.88 | 17.25 | 16.78 | 16.95 | 584,720 | +0.08(+0.45%) |
Sep 15, 2009 | 16.46 | 16.90 | 16.16 | 16.88 | 431,025 | +0.34(+2.06%) |
Sep 14, 2009 | 15.67 | 16.55 | 15.63 | 16.53 | 413,467 | +0.80(+5.05%) |
Sep 11, 2009 | 14.87 | 15.82 | 14.74 | 15.74 | 460,605 | +0.87(+5.86%) |
Sep 10, 2009 | 14.55 | 14.87 | 14.35 | 14.87 | 237,412 | +0.27(+1.82%) |
Sep 09, 2009 | 14.30 | 14.65 | 14.15 | 14.60 | 310,265 | +0.26(+1.78%) |
Sep 08, 2009 | 14.59 | 14.69 | 14.23 | 14.35 | 253,297 | -0.20(-1.37%) |
Sep 04, 2009 | 15.06 | 15.06 | 14.44 | 14.55 | 504,637 | +0.47(+3.36%) |
Sep 03, 2009 | 14.36 | 14.40 | 13.87 | 14.07 | 241,141 | -0.27(-1.91%) |
Sep 02, 2009 | 14.07 | 14.49 | 13.94 | 14.35 | 361,632 | +0.28(+2.02%) |
Sep 01, 2009 | 14.36 | 14.67 | 13.70 | 14.06 | 453,252 | -0.41(-2.81%) |
Aug 31, 2009 | 14.57 | 14.70 | 14.40 | 14.47 | 159,918 | -0.17(-1.16%) |
Aug 28, 2009 | 14.29 | 14.95 | 14.29 | 14.64 | 113,186 | -0.26(-1.72%) |
Aug 27, 2009 | 14.73 | 15.13 | 14.66 | 14.90 | 175,048 | +0.07(+0.45%) |
Aug 26, 2009 | 14.70 | 14.96 | 14.54 | 14.83 | 216,322 | +0.05(+0.32%) |
Aug 25, 2009 | 15.15 | 15.20 | 14.73 | 14.78 | 151,452 | -0.27(-1.76%) |
Aug 24, 2009 | 15.16 | 15.22 | 14.92 | 15.05 | 98,498 | -0.04(-0.25%) |
Aug 21, 2009 | 14.85 | 15.21 | 14.70 | 15.09 | 316,218 | +0.41(+2.77%) |
Aug 20, 2009 | 14.72 | 14.83 | 14.46 | 14.68 | 145,493 | -0.10(-0.70%) |
Aug 19, 2009 | 14.27 | 14.91 | 14.27 | 14.78 | 208,965 | +0.42(+2.90%) |
Aug 18, 2009 | 14.77 | 14.82 | 14.35 | 14.37 | 254,325 | -0.30(-2.07%) |
Aug 17, 2009 | 14.97 | 15.07 | 14.56 | 14.67 | 208,804 | -0.54(-3.55%) |
Aug 14, 2009 | 15.26 | 15.50 | 14.90 | 15.21 | 373,914 | -0.02(-0.12%) |
Aug 13, 2009 | 14.91 | 15.44 | 14.72 | 15.23 | 395,826 | +0.35(+2.36%) |
Aug 12, 2009 | 14.72 | 15.13 | 14.66 | 14.88 | 317,433 | +0.09(+0.58%) |
Aug 11, 2009 | 14.69 | 14.99 | 14.52 | 14.79 | 425,417 | +0.09(+0.58%) |
Aug 10, 2009 | 14.70 | 14.84 | 14.44 | 14.71 | 483,920 | -0.13(-0.89%) |
Aug 07, 2009 | 14.73 | 15.07 | 13.94 | 14.84 | 1,900,874 | -1.93(-11.52%) |
Aug 06, 2009 | 16.94 | 17.21 | 16.57 | 16.77 | 168,239 | -0.16(-0.95%) |
Aug 05, 2009 | 17.30 | 17.41 | 16.77 | 16.93 | 161,248 | -0.38(-2.19%) |
Aug 04, 2009 | 16.88 | 17.40 | 16.88 | 17.31 | 147,309 | +0.28(+1.67%) |
Aug 03, 2009 | 16.79 | 17.07 | 16.54 | 17.03 | 115,065 | +0.29(+1.75%) |
Jul 31, 2009 | 16.80 | 17.19 | 16.73 | 16.73 | 126,364 | -0.14(-0.84%) |
Jul 30, 2009 | 16.81 | 17.40 | 16.66 | 16.88 | 171,060 | +0.17(+1.02%) |
Jul 29, 2009 | 16.13 | 16.76 | 16.03 | 16.70 | 334,099 | +0.56(+3.46%) |
Jul 28, 2009 | 15.91 | 16.18 | 15.82 | 16.15 | 342,296 | +0.17(+1.07%) |
Jul 27, 2009 | 15.97 | 16.09 | 15.72 | 15.98 | 266,121 | +0.19(+1.20%) |
Jul 24, 2009 | 15.77 | 16.00 | 15.56 | 15.79 | 267,292 | -0.04(-0.24%) |
Jul 23, 2009 | 15.50 | 16.00 | 15.50 | 15.82 | 312,489 | +0.27(+1.70%) |
Jul 22, 2009 | 15.61 | 15.72 | 15.35 | 15.56 | 295,874 | -0.06(-0.36%) |
Jul 21, 2009 | 15.48 | 15.67 | 15.27 | 15.62 | 248,558 | +0.19(+1.23%) |
Jul 20, 2009 | 15.39 | 15.47 | 15.25 | 15.43 | 144,248 | +0.08(+0.49%) |
Jul 17, 2009 | 15.39 | 15.51 | 15.25 | 15.35 | 182,903 | -0.01(-0.06%) |
Jul 16, 2009 | 15.32 | 15.44 | 15.16 | 15.36 | 156,887 | -0.07(-0.43%) |
Jul 15, 2009 | 15.28 | 15.48 | 15.23 | 15.43 | 269,853 | +0.26(+1.69%) |
Jul 14, 2009 | 15.18 | 15.48 | 14.91 | 15.17 | 447,103 | -0.02(-0.13%) |
Jul 13, 2009 | 15.11 | 15.35 | 15.04 | 15.19 | 485,816 | -0.16(-1.05%) |
Jul 10, 2009 | 15.63 | 15.78 | 15.30 | 15.35 | 261,775 | -0.41(-2.58%) |
Jul 09, 2009 | 16.06 | 16.06 | 15.65 | 15.76 | 156,546 | -0.18(-1.13%) |
Jul 08, 2009 | 16.05 | 16.07 | 15.69 | 15.94 | 330,426 | -0.02(-0.12%) |
Jul 07, 2009 | 16.49 | 16.54 | 15.95 | 15.96 | 173,195 | -0.47(-2.88%) |
Jul 06, 2009 | 16.66 | 16.66 | 16.27 | 16.43 | 168,698 | -0.36(-2.14%) |
Jul 02, 2009 | 17.23 | 17.50 | 16.28 | 16.79 | 231,631 | -0.71(-4.06%) |
Jul 01, 2009 | 17.71 | 17.71 | 16.96 | 17.50 | 189,951 | -0.06(-0.32%) |
Jun 30, 2009 | 17.83 | 17.93 | 17.33 | 17.56 | 267,960 | -0.27(-1.54%) |
Jun 29, 2009 | 17.11 | 18.00 | 17.05 | 17.83 | 453,396 | +0.70(+4.09%) |
Jun 26, 2009 | 16.90 | 17.56 | 16.71 | 17.13 | 727,795 | +0.09(+0.56%) |
Jun 25, 2009 | 16.52 | 17.04 | 16.16 | 17.04 | 303,136 | +0.61(+3.69%) |
Jun 24, 2009 | 16.13 | 16.66 | 16.10 | 16.43 | 401,045 | +0.37(+2.30%) |
Jun 23, 2009 | 16.09 | 16.34 | 15.95 | 16.06 | 472,597 | +0.05(+0.30%) |
Jun 22, 2009 | 15.71 | 16.05 | 15.40 | 16.01 | 364,789 | +0.17(+1.08%) |
Jun 19, 2009 | 15.77 | 15.96 | 15.70 | 15.84 | 370,370 | +0.18(+1.15%) |
Jun 18, 2009 | 14.95 | 15.71 | 14.78 | 15.66 | 243,555 | +0.68(+4.55%) |
Jun 17, 2009 | 14.66 | 15.10 | 14.47 | 14.98 | 195,000 | +0.31(+2.13%) |
Jun 16, 2009 | 15.19 | 15.26 | 14.61 | 14.67 | 185,308 | -0.32(-2.15%) |
Jun 15, 2009 | 15.26 | 15.45 | 14.83 | 14.99 | 153,971 | -0.42(-2.70%) |
Jun 12, 2009 | 15.61 | 15.61 | 15.18 | 15.41 | 182,925 | -0.15(-0.97%) |
Jun 11, 2009 | 15.27 | 15.68 | 15.22 | 15.56 | 274,921 | +0.34(+2.24%) |
Jun 10, 2009 | 15.34 | 15.48 | 14.89 | 15.22 | 209,860 | -0.09(-0.62%) |
Jun 09, 2009 | 15.44 | 15.72 | 15.27 | 15.31 | 297,097 | -0.02(-0.12%) |
Jun 08, 2009 | 15.45 | 15.68 | 15.15 | 15.33 | 234,374 | -0.22(-1.40%) |
Jun 05, 2009 | 15.82 | 15.82 | 15.41 | 15.55 | 232,047 | -0.25(-1.56%) |
Jun 04, 2009 | 16.10 | 16.34 | 15.65 | 15.80 | 436,288 | -0.24(-1.48%) |
Jun 03, 2009 | 15.15 | 16.15 | 15.02 | 16.03 | 419,811 | +0.66(+4.31%) |
Jun 02, 2009 | 14.81 | 15.45 | 14.20 | 15.37 | 983,138 | +0.54(+3.64%) |
Jun 01, 2009 | 15.06 | 15.30 | 14.52 | 14.83 | 392,454 | -0.18(-1.20%) |
May 29, 2009 | 14.61 | 15.01 | 14.26 | 15.01 | 485,826 | +0.39(+2.66%) |
May 28, 2009 | 14.68 | 14.91 | 14.49 | 14.62 | 292,890 | -0.06(-0.39%) |
May 27, 2009 | 14.78 | 14.93 | 14.58 | 14.68 | 259,359 | -0.14(-0.96%) |
May 26, 2009 | 14.63 | 15.19 | 14.63 | 14.82 | 277,952 | +0.09(+0.58%) |
May 22, 2009 | 14.80 | 15.01 | 14.61 | 14.73 | 204,894 | +0.05(+0.32%) |
May 21, 2009 | 14.73 | 14.84 | 14.49 | 14.69 | 218,377 | -0.24(-1.59%) |
May 20, 2009 | 14.87 | 15.27 | 14.67 | 14.92 | 279,970 | +0.10(+0.70%) |
May 19, 2009 | 14.77 | 14.88 | 14.55 | 14.82 | 222,688 | +0.02(+0.13%) |
May 18, 2009 | 14.68 | 14.87 | 14.51 | 14.80 | 268,759 | +0.08(+0.51%) |
May 15, 2009 | 14.90 | 14.90 | 14.55 | 14.73 | 237,690 | -0.22(-1.46%) |
May 14, 2009 | 14.60 | 15.10 | 14.41 | 14.94 | 332,469 | +0.45(+3.07%) |
May 13, 2009 | 14.63 | 14.76 | 14.34 | 14.50 | 342,944 | -0.34(-2.30%) |
May 12, 2009 | 15.02 | 15.02 | 14.66 | 14.84 | 268,996 | -0.06(-0.38%) |
May 11, 2009 | 14.88 | 15.30 | 14.58 | 14.90 | 373,385 | +0.09(+0.64%) |
May 08, 2009 | 14.54 | 14.91 | 13.56 | 14.80 | 1,942,775 | -1.38(-8.54%) |
May 07, 2009 | 16.20 | 16.52 | 15.82 | 16.18 | 362,432 | -0.02(-0.12%) |
May 06, 2009 | 15.93 | 16.33 | 15.28 | 16.20 | 404,983 | +0.35(+2.21%) |
May 05, 2009 | 15.84 | 15.89 | 15.68 | 15.85 | 363,257 | -0.03(-0.18%) |
May 04, 2009 | 15.73 | 15.93 | 15.47 | 15.88 | 246,731 | +0.48(+3.14%) |