Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.16 | 23.50 | 22.54 | 22.59 | 418,026 | -0.75(-3.21%) |
Apr 29, 2010 | 23.47 | 23.85 | 23.10 | 23.34 | 504,091 | +0.11(+0.47%) |
Apr 28, 2010 | 23.37 | 23.73 | 23.16 | 23.23 | 300,255 | -0.10(-0.44%) |
Apr 27, 2010 | 24.00 | 24.05 | 23.30 | 23.33 | 451,518 | -0.94(-3.85%) |
Apr 26, 2010 | 24.39 | 24.39 | 24.09 | 24.27 | 390,919 | -0.17(-0.68%) |
Apr 23, 2010 | 24.20 | 24.44 | 23.78 | 24.44 | 1,520,303 | +0.37(+1.52%) |
Apr 22, 2010 | 23.35 | 24.17 | 23.16 | 24.07 | 1,155,533 | +0.51(+2.18%) |
Apr 21, 2010 | 23.53 | 23.64 | 23.34 | 23.56 | 322,616 | +0.02(+0.07%) |
Apr 20, 2010 | 23.51 | 23.63 | 23.27 | 23.54 | 270,488 | +0.03(+0.12%) |
Apr 19, 2010 | 23.24 | 23.71 | 22.98 | 23.51 | 417,497 | +0.12(+0.50%) |
Apr 16, 2010 | 23.05 | 23.50 | 22.78 | 23.39 | 1,053,274 | +0.37(+1.59%) |
Apr 15, 2010 | 22.87 | 23.18 | 22.80 | 23.03 | 402,462 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.10 | 22.83 | 23.01 | 430,936 | +0.07(+0.32%) |
Apr 13, 2010 | 23.02 | 23.16 | 22.78 | 22.94 | 323,909 | -0.03(-0.14%) |
Apr 12, 2010 | 23.37 | 23.59 | 22.86 | 22.97 | 932,111 | -0.04(-0.16%) |
Apr 09, 2010 | 21.86 | 23.19 | 21.85 | 23.00 | 821,246 | +1.16(+5.33%) |
Apr 08, 2010 | 22.03 | 22.07 | 21.63 | 21.84 | 268,364 | -0.42(-1.88%) |
Apr 07, 2010 | 22.26 | 22.45 | 22.16 | 22.26 | 298,436 | -0.01(-0.04%) |
Apr 06, 2010 | 22.08 | 22.36 | 22.07 | 22.27 | 231,239 | +0.16(+0.72%) |
Apr 05, 2010 | 21.84 | 22.11 | 21.76 | 22.11 | 225,925 | +0.27(+1.23%) |
Apr 01, 2010 | 21.50 | 21.84 | 21.84 | 21.84 | 331,483 | +0.48(+2.25%) |
Mar 31, 2010 | 21.57 | 21.74 | 21.36 | 21.36 | 163,528 | -0.20(-0.94%) |
Mar 30, 2010 | 21.93 | 21.93 | 21.44 | 21.57 | 228,379 | -0.26(-1.21%) |
Mar 29, 2010 | 21.68 | 21.87 | 21.55 | 21.83 | 182,357 | +0.11(+0.49%) |
Mar 26, 2010 | 21.46 | 21.84 | 21.46 | 21.72 | 201,651 | +0.27(+1.25%) |
Mar 25, 2010 | 21.51 | 21.74 | 21.43 | 21.46 | 240,596 | -0.00(-0.02%) |
Mar 24, 2010 | 21.63 | 21.76 | 21.40 | 21.46 | 199,694 | -0.23(-1.07%) |
Mar 23, 2010 | 21.48 | 21.72 | 21.39 | 21.69 | 228,492 | +0.17(+0.77%) |
Mar 22, 2010 | 21.00 | 21.61 | 20.94 | 21.52 | 273,786 | +0.34(+1.61%) |
Mar 19, 2010 | 21.35 | 21.40 | 21.04 | 21.18 | 416,265 | -0.06(-0.27%) |
Mar 18, 2010 | 21.24 | 21.42 | 21.19 | 21.24 | 420,185 | -0.04(-0.21%) |
Mar 17, 2010 | 21.13 | 21.38 | 21.03 | 21.28 | 452,084 | +0.20(+0.96%) |
Mar 16, 2010 | 20.49 | 21.15 | 20.37 | 21.08 | 831,276 | +0.67(+3.29%) |
Mar 15, 2010 | 20.05 | 20.44 | 19.62 | 20.41 | 474,730 | +0.61(+3.10%) |
Mar 12, 2010 | 19.89 | 19.89 | 19.50 | 19.80 | 731,364 | +0.02(+0.12%) |
Mar 11, 2010 | 19.43 | 19.80 | 19.27 | 19.77 | 235,004 | +0.30(+1.52%) |
Mar 10, 2010 | 19.28 | 19.47 | 19.28 | 19.47 | 160,132 | +0.14(+0.74%) |
Mar 09, 2010 | 19.15 | 19.52 | 19.12 | 19.33 | 153,085 | +0.17(+0.89%) |
Mar 08, 2010 | 19.11 | 19.17 | 18.93 | 19.16 | 196,475 | +0.06(+0.32%) |
Mar 05, 2010 | 18.82 | 19.11 | 18.68 | 19.10 | 169,769 | +0.30(+1.60%) |
Mar 04, 2010 | 18.77 | 18.80 | 18.62 | 18.80 | 119,233 | +0.03(+0.15%) |
Mar 03, 2010 | 18.92 | 18.92 | 18.67 | 18.77 | 181,556 | -0.12(-0.65%) |
Mar 02, 2010 | 18.80 | 18.94 | 18.11 | 18.89 | 218,169 | +0.07(+0.35%) |
Mar 01, 2010 | 18.67 | 18.90 | 18.62 | 18.83 | 166,614 | +0.19(+1.00%) |
Feb 26, 2010 | 18.71 | 18.75 | 18.53 | 18.64 | 225,871 | -0.07(-0.35%) |
Feb 25, 2010 | 18.32 | 18.71 | 18.14 | 18.71 | 210,307 | +0.17(+0.94%) |
Feb 24, 2010 | 18.44 | 18.69 | 18.44 | 18.53 | 187,280 | +0.04(+0.24%) |
Feb 23, 2010 | 18.62 | 18.65 | 18.43 | 18.49 | 219,612 | -0.19(-1.02%) |
Feb 22, 2010 | 18.52 | 18.79 | 18.42 | 18.68 | 284,178 | +0.16(+0.88%) |
Feb 19, 2010 | 18.39 | 18.58 | 18.28 | 18.52 | 248,204 | +0.13(+0.73%) |
Feb 18, 2010 | 18.22 | 18.40 | 18.15 | 18.38 | 235,026 | +0.20(+1.10%) |
Feb 17, 2010 | 18.04 | 18.29 | 17.73 | 18.18 | 269,352 | +0.18(+1.02%) |
Feb 16, 2010 | 18.00 | 18.04 | 17.80 | 18.00 | 217,793 | +0.11(+0.59%) |
Feb 12, 2010 | 17.71 | 17.89 | 17.89 | 17.89 | 624,691 | +0.09(+0.50%) |
Feb 11, 2010 | 17.41 | 17.82 | 17.36 | 17.80 | 273,316 | +0.34(+1.97%) |
Feb 10, 2010 | 17.41 | 17.59 | 17.19 | 17.46 | 213,708 | -0.06(-0.35%) |
Feb 09, 2010 | 17.58 | 17.62 | 17.39 | 17.52 | 317,264 | +0.16(+0.93%) |
Feb 08, 2010 | 17.31 | 17.61 | 17.31 | 17.36 | 245,553 | -0.05(-0.28%) |
Feb 05, 2010 | 17.42 | 17.61 | 17.14 | 17.41 | 394,916 | +0.05(+0.28%) |
Feb 04, 2010 | 17.73 | 17.86 | 17.33 | 17.36 | 442,084 | -0.44(-2.46%) |
Feb 03, 2010 | 17.66 | 17.82 | 17.53 | 17.80 | 413,755 | +0.13(+0.73%) |
Feb 02, 2010 | 17.77 | 17.88 | 17.57 | 17.67 | 531,583 | -0.04(-0.21%) |
Feb 01, 2010 | 16.90 | 17.93 | 16.76 | 17.70 | 1,215,388 | +0.94(+5.63%) |
Jan 29, 2010 | 16.13 | 17.24 | 16.05 | 16.76 | 1,671,895 | +0.37(+2.25%) |
Jan 28, 2010 | 17.04 | 17.04 | 16.37 | 16.39 | 923,748 | -0.57(-3.37%) |
Jan 27, 2010 | 16.38 | 17.20 | 16.38 | 16.96 | 729,714 | +0.60(+3.66%) |
Jan 26, 2010 | 16.33 | 16.58 | 16.23 | 16.36 | 177,987 | +0.03(+0.20%) |
Jan 25, 2010 | 16.63 | 16.63 | 16.31 | 16.33 | 197,392 | -0.22(-1.36%) |
Jan 22, 2010 | 16.64 | 16.84 | 16.44 | 16.55 | 435,252 | -0.14(-0.86%) |
Jan 21, 2010 | 16.94 | 17.01 | 16.65 | 16.70 | 366,496 | -0.24(-1.43%) |
Jan 20, 2010 | 16.96 | 17.16 | 16.87 | 16.94 | 649,353 | -0.36(-2.08%) |
Jan 19, 2010 | 17.39 | 17.50 | 17.07 | 17.30 | 455,225 | -0.09(-0.54%) |
Jan 15, 2010 | 16.76 | 17.39 | 17.39 | 17.39 | 1,534,816 | +0.68(+4.07%) |
Jan 14, 2010 | 16.58 | 16.80 | 16.58 | 16.71 | 248,555 | +0.04(+0.22%) |
Jan 13, 2010 | 16.61 | 16.72 | 16.45 | 16.68 | 334,770 | +0.17(+1.01%) |
Jan 12, 2010 | 16.42 | 16.65 | 16.27 | 16.51 | 161,590 | -0.04(-0.27%) |
Jan 11, 2010 | 16.59 | 16.72 | 16.42 | 16.56 | 221,377 | -0.01(-0.05%) |
Jan 08, 2010 | 16.61 | 16.72 | 16.46 | 16.56 | 316,261 | -0.11(-0.66%) |
Jan 07, 2010 | 16.41 | 16.86 | 16.26 | 16.67 | 670,452 | +0.27(+1.65%) |
Jan 06, 2010 | 15.90 | 16.47 | 15.90 | 16.40 | 731,129 | +0.52(+3.26%) |
Jan 05, 2010 | 15.80 | 15.93 | 15.50 | 15.88 | 426,555 | -0.01(-0.08%) |
Jan 04, 2010 | 15.92 | 16.10 | 15.81 | 15.90 | 236,869 | +0.09(+0.54%) |
Dec 31, 2009 | 15.79 | 15.81 | 15.81 | 15.81 | 985,679 | +0.06(+0.39%) |
Dec 30, 2009 | 15.59 | 15.81 | 15.58 | 15.75 | 337,822 | +0.06(+0.39%) |
Dec 29, 2009 | 15.67 | 15.78 | 15.65 | 15.69 | 317,859 | +0.01(+0.05%) |
Dec 28, 2009 | 15.80 | 15.80 | 15.56 | 15.68 | 253,637 | -0.18(-1.15%) |
Dec 24, 2009 | 15.83 | 15.86 | 15.74 | 15.86 | 49,276 | +0.11(+0.67%) |
Dec 23, 2009 | 15.87 | 15.96 | 15.74 | 15.76 | 179,545 | -0.02(-0.13%) |
Dec 22, 2009 | 15.66 | 15.82 | 15.59 | 15.78 | 134,340 | +0.19(+1.19%) |
Dec 21, 2009 | 15.76 | 15.97 | 15.54 | 15.59 | 497,634 | -0.14(-0.88%) |
Dec 18, 2009 | 15.89 | 15.89 | 15.56 | 15.73 | 535,965 | -0.12(-0.77%) |
Dec 17, 2009 | 16.13 | 16.18 | 15.85 | 15.85 | 513,388 | -0.48(-2.95%) |
Dec 16, 2009 | 16.10 | 16.49 | 16.10 | 16.33 | 593,953 | +0.29(+1.82%) |
Dec 15, 2009 | 16.01 | 16.18 | 15.80 | 16.04 | 289,331 | -0.13(-0.83%) |
Dec 14, 2009 | 16.07 | 16.18 | 15.88 | 16.18 | 192,644 | +0.05(+0.33%) |
Dec 11, 2009 | 15.78 | 16.14 | 15.64 | 16.12 | 357,526 | +0.43(+2.76%) |
Dec 10, 2009 | 15.68 | 15.86 | 15.57 | 15.69 | 220,837 | +0.02(+0.13%) |
Dec 09, 2009 | 15.74 | 15.74 | 15.51 | 15.67 | 346,484 | -0.02(-0.13%) |
Dec 08, 2009 | 15.58 | 15.73 | 15.45 | 15.69 | 463,501 | -0.03(-0.18%) |
Dec 07, 2009 | 15.79 | 15.84 | 15.62 | 15.72 | 288,220 | -0.09(-0.54%) |
Dec 04, 2009 | 15.79 | 16.01 | 15.60 | 15.80 | 447,538 | +0.25(+1.61%) |
Dec 03, 2009 | 15.90 | 15.94 | 15.51 | 15.55 | 472,988 | -0.38(-2.39%) |
Dec 02, 2009 | 15.80 | 16.18 | 15.65 | 15.93 | 267,805 | +0.11(+0.69%) |
Dec 01, 2009 | 15.72 | 15.99 | 15.55 | 15.82 | 527,022 | +0.26(+1.69%) |
Nov 30, 2009 | 15.33 | 15.58 | 15.10 | 15.56 | 585,909 | +0.26(+1.69%) |
Nov 27, 2009 | 15.17 | 15.60 | 14.99 | 15.30 | 177,328 | -0.14(-0.92%) |
Nov 25, 2009 | 15.49 | 15.63 | 15.42 | 15.44 | 218,876 | +0.02(+0.11%) |
Nov 24, 2009 | 15.69 | 15.69 | 15.25 | 15.43 | 530,153 | -0.30(-1.88%) |
Nov 23, 2009 | 15.79 | 15.91 | 15.57 | 15.72 | 428,491 | +0.15(+0.96%) |
Nov 20, 2009 | 15.78 | 15.98 | 15.38 | 15.57 | 384,104 | -0.32(-2.04%) |
Nov 19, 2009 | 15.82 | 16.13 | 15.49 | 15.90 | 426,538 | -0.14(-0.88%) |
Nov 18, 2009 | 16.12 | 16.13 | 15.86 | 16.04 | 191,555 | -0.08(-0.48%) |
Nov 17, 2009 | 16.29 | 16.29 | 16.04 | 16.11 | 200,410 | -0.19(-1.17%) |
Nov 16, 2009 | 16.01 | 16.40 | 15.99 | 16.31 | 272,585 | +0.36(+2.23%) |
Nov 13, 2009 | 15.69 | 15.99 | 15.47 | 15.95 | 285,123 | +0.02(+0.15%) |
Nov 12, 2009 | 16.26 | 16.48 | 15.86 | 15.92 | 370,355 | -0.53(-3.25%) |
Nov 11, 2009 | 16.66 | 17.12 | 16.34 | 16.46 | 1,034,600 | +0.85(+5.42%) |
Nov 10, 2009 | 15.86 | 16.07 | 15.32 | 15.61 | 690,447 | -0.37(-2.31%) |
Nov 09, 2009 | 15.80 | 16.05 | 15.67 | 15.98 | 243,096 | +0.24(+1.54%) |
Nov 06, 2009 | 15.41 | 15.80 | 15.21 | 15.74 | 208,205 | -0.02(-0.13%) |
Nov 05, 2009 | 15.41 | 15.79 | 15.37 | 15.76 | 361,765 | +0.41(+2.69%) |
Nov 04, 2009 | 15.50 | 15.56 | 15.29 | 15.35 | 534,600 | -0.11(-0.71%) |
Nov 03, 2009 | 15.25 | 15.49 | 15.02 | 15.45 | 787,847 | +0.12(+0.79%) |
Nov 02, 2009 | 15.39 | 15.44 | 15.00 | 15.33 | 1,011,995 | -0.08(-0.50%) |
Oct 30, 2009 | 15.43 | 15.55 | 15.22 | 15.41 | 817,222 | -0.16(-1.01%) |
Oct 29, 2009 | 15.27 | 15.66 | 15.27 | 15.57 | 619,780 | +0.34(+2.23%) |
Oct 28, 2009 | 15.73 | 15.81 | 15.21 | 15.23 | 667,773 | -0.49(-3.09%) |
Oct 27, 2009 | 16.29 | 16.33 | 15.53 | 15.71 | 1,735,878 | -0.66(-4.03%) |
Oct 26, 2009 | 16.93 | 17.20 | 16.33 | 16.37 | 1,061,378 | -0.70(-4.13%) |
Oct 23, 2009 | 17.09 | 18.77 | 16.69 | 17.08 | 2,857,348 | -1.07(-5.89%) |
Oct 22, 2009 | 17.94 | 18.19 | 17.76 | 18.15 | 849,131 | +0.28(+1.54%) |
Oct 21, 2009 | 18.08 | 18.44 | 17.82 | 17.87 | 795,153 | -0.30(-1.67%) |
Oct 20, 2009 | 17.93 | 18.29 | 17.90 | 18.18 | 737,884 | -0.05(-0.27%) |
Oct 19, 2009 | 17.96 | 18.25 | 17.86 | 18.23 | 827,566 | +0.26(+1.44%) |
Oct 16, 2009 | 17.71 | 18.01 | 17.63 | 17.97 | 777,763 | +0.37(+2.09%) |
Oct 15, 2009 | 17.23 | 17.60 | 17.22 | 17.60 | 634,395 | +0.30(+1.71%) |
Oct 14, 2009 | 17.15 | 17.37 | 17.13 | 17.30 | 247,550 | +0.22(+1.28%) |
Oct 13, 2009 | 17.03 | 17.21 | 16.93 | 17.08 | 236,548 | +0.00(+0.00%) |
Oct 12, 2009 | 16.89 | 17.16 | 16.80 | 17.08 | 358,837 | +0.25(+1.47%) |
Oct 09, 2009 | 16.63 | 16.85 | 16.52 | 16.84 | 143,587 | +0.15(+0.87%) |
Oct 08, 2009 | 16.39 | 16.77 | 16.35 | 16.69 | 262,775 | +0.32(+1.98%) |
Oct 07, 2009 | 16.78 | 16.78 | 16.33 | 16.37 | 294,447 | +0.00(+0.02%) |
Oct 06, 2009 | 16.23 | 16.49 | 16.18 | 16.36 | 296,965 | +0.26(+1.58%) |
Oct 05, 2009 | 16.00 | 16.17 | 15.81 | 16.11 | 641,825 | +0.21(+1.35%) |
Oct 02, 2009 | 15.96 | 16.11 | 15.84 | 15.89 | 318,439 | -0.21(-1.33%) |
Oct 01, 2009 | 16.55 | 16.65 | 16.09 | 16.11 | 272,358 | -0.56(-3.38%) |
Sep 30, 2009 | 16.68 | 16.81 | 16.22 | 16.67 | 457,536 | +0.08(+0.49%) |
Sep 29, 2009 | 16.63 | 16.84 | 16.44 | 16.59 | 617,891 | -0.11(-0.65%) |
Sep 28, 2009 | 16.59 | 16.82 | 16.55 | 16.70 | 422,558 | +0.23(+1.38%) |
Sep 25, 2009 | 16.71 | 16.92 | 16.46 | 16.47 | 602,810 | -0.28(-1.69%) |
Sep 24, 2009 | 16.85 | 16.93 | 16.63 | 16.75 | 302,666 | -0.03(-0.19%) |
Sep 23, 2009 | 16.84 | 17.01 | 16.73 | 16.79 | 265,540 | -0.10(-0.58%) |
Sep 22, 2009 | 17.16 | 17.39 | 16.79 | 16.88 | 413,128 | -0.13(-0.74%) |
Sep 21, 2009 | 16.80 | 17.04 | 16.68 | 17.01 | 763,859 | +0.04(+0.22%) |
Sep 18, 2009 | 17.14 | 17.45 | 16.91 | 16.97 | 440,802 | -0.07(-0.43%) |
Sep 17, 2009 | 17.25 | 17.45 | 16.81 | 17.05 | 512,822 | -0.32(-1.82%) |
Sep 16, 2009 | 17.15 | 17.36 | 17.06 | 17.36 | 218,197 | +0.34(+2.00%) |
Sep 15, 2009 | 16.80 | 17.11 | 16.80 | 17.02 | 338,173 | +0.11(+0.67%) |
Sep 14, 2009 | 16.49 | 16.92 | 16.39 | 16.91 | 460,983 | +0.37(+2.23%) |
Sep 11, 2009 | 16.34 | 16.59 | 16.14 | 16.54 | 560,649 | +0.17(+1.01%) |
Sep 10, 2009 | 16.54 | 16.58 | 16.29 | 16.37 | 253,553 | -0.23(-1.39%) |
Sep 09, 2009 | 16.00 | 16.76 | 16.00 | 16.61 | 845,089 | +0.64(+4.03%) |
Sep 08, 2009 | 15.95 | 16.20 | 15.85 | 15.96 | 407,879 | +0.06(+0.41%) |
Sep 04, 2009 | 15.67 | 15.94 | 15.65 | 15.90 | 367,313 | +0.19(+1.19%) |
Sep 03, 2009 | 15.50 | 15.72 | 15.29 | 15.71 | 425,341 | +0.31(+2.02%) |
Sep 02, 2009 | 15.50 | 15.58 | 15.39 | 15.40 | 318,869 | -0.18(-1.17%) |
Sep 01, 2009 | 15.80 | 15.92 | 15.57 | 15.58 | 609,914 | -0.34(-2.14%) |
Aug 31, 2009 | 16.11 | 16.12 | 15.84 | 15.92 | 322,508 | -0.26(-1.58%) |
Aug 28, 2009 | 16.35 | 16.44 | 15.97 | 16.18 | 385,380 | -0.11(-0.67%) |
Aug 27, 2009 | 15.64 | 16.30 | 15.53 | 16.29 | 1,630,724 | +0.72(+4.63%) |
Aug 26, 2009 | 15.20 | 15.58 | 15.17 | 15.56 | 752,531 | +0.40(+2.62%) |
Aug 25, 2009 | 15.07 | 15.37 | 14.92 | 15.17 | 646,274 | +0.26(+1.74%) |
Aug 24, 2009 | 15.05 | 15.05 | 14.86 | 14.91 | 297,494 | -0.07(-0.49%) |
Aug 21, 2009 | 15.22 | 15.22 | 14.82 | 14.98 | 547,884 | +0.23(+1.59%) |
Aug 20, 2009 | 14.47 | 14.77 | 14.47 | 14.75 | 466,822 | +0.20(+1.36%) |
Aug 19, 2009 | 14.38 | 14.64 | 14.31 | 14.55 | 282,785 | -0.00(-0.03%) |
Aug 18, 2009 | 14.47 | 14.60 | 14.32 | 14.55 | 501,662 | +0.11(+0.73%) |
Aug 17, 2009 | 14.66 | 14.69 | 14.44 | 14.45 | 388,738 | -0.52(-3.49%) |
Aug 14, 2009 | 15.71 | 15.75 | 14.57 | 14.97 | 2,123,969 | +0.31(+2.10%) |
Aug 13, 2009 | 14.77 | 14.77 | 14.43 | 14.66 | 225,494 | +0.00(+0.03%) |
Aug 12, 2009 | 14.45 | 14.94 | 14.45 | 14.66 | 837,968 | +0.53(+3.73%) |
Aug 11, 2009 | 14.20 | 14.25 | 13.96 | 14.13 | 491,383 | -0.22(-1.52%) |
Aug 10, 2009 | 14.54 | 14.60 | 14.22 | 14.35 | 594,743 | -0.29(-1.99%) |
Aug 07, 2009 | 14.74 | 14.81 | 14.58 | 14.64 | 492,953 | +0.11(+0.75%) |
Aug 06, 2009 | 14.64 | 14.69 | 14.39 | 14.53 | 613,420 | -0.11(-0.72%) |
Aug 05, 2009 | 14.63 | 14.81 | 14.50 | 14.64 | 1,180,563 | -0.03(-0.19%) |
Aug 04, 2009 | 14.38 | 14.69 | 14.27 | 14.66 | 709,311 | +0.11(+0.78%) |
Aug 03, 2009 | 14.37 | 14.59 | 14.21 | 14.55 | 543,173 | +0.21(+1.47%) |
Jul 31, 2009 | 14.55 | 14.76 | 14.22 | 14.34 | 493,822 | -0.21(-1.45%) |
Jul 30, 2009 | 15.13 | 15.30 | 14.45 | 14.55 | 736,933 | -0.47(-3.15%) |
Jul 29, 2009 | 15.39 | 15.56 | 14.99 | 15.03 | 1,265,378 | +0.58(+4.04%) |
Jul 28, 2009 | 14.27 | 14.64 | 14.22 | 14.44 | 774,459 | +0.03(+0.20%) |
Jul 27, 2009 | 14.22 | 14.47 | 14.01 | 14.41 | 508,348 | -0.02(-0.11%) |
Jul 24, 2009 | 14.18 | 14.56 | 14.18 | 14.43 | 621,388 | +0.15(+1.02%) |
Jul 23, 2009 | 13.34 | 14.58 | 13.28 | 14.28 | 1,517,040 | +0.90(+6.72%) |
Jul 22, 2009 | 13.15 | 13.59 | 13.15 | 13.39 | 507,531 | +0.23(+1.72%) |
Jul 21, 2009 | 13.47 | 13.47 | 13.02 | 13.16 | 199,787 | -0.20(-1.52%) |
Jul 20, 2009 | 13.31 | 13.45 | 13.01 | 13.36 | 488,607 | +0.06(+0.49%) |
Jul 17, 2009 | 13.54 | 13.54 | 13.22 | 13.30 | 246,894 | -0.25(-1.82%) |
Jul 16, 2009 | 13.32 | 13.56 | 13.12 | 13.54 | 499,141 | +0.19(+1.43%) |
Jul 15, 2009 | 12.77 | 13.64 | 12.77 | 13.35 | 956,944 | +0.68(+5.40%) |
Jul 14, 2009 | 12.49 | 12.95 | 12.41 | 12.67 | 303,985 | +0.21(+1.66%) |
Jul 13, 2009 | 12.23 | 12.51 | 11.94 | 12.46 | 832,499 | +0.23(+1.89%) |
Jul 10, 2009 | 12.15 | 12.32 | 12.15 | 12.23 | 240,560 | +0.04(+0.33%) |
Jul 09, 2009 | 12.37 | 12.74 | 12.12 | 12.19 | 221,731 | -0.08(-0.66%) |
Jul 08, 2009 | 12.18 | 12.33 | 12.06 | 12.27 | 235,533 | +0.10(+0.83%) |
Jul 07, 2009 | 12.27 | 12.42 | 12.15 | 12.17 | 255,417 | -0.11(-0.92%) |
Jul 06, 2009 | 12.41 | 12.64 | 12.03 | 12.28 | 319,587 | -0.19(-1.49%) |
Jul 02, 2009 | 12.55 | 12.72 | 12.40 | 12.47 | 271,792 | -0.25(-1.94%) |
Jul 01, 2009 | 12.52 | 12.89 | 12.49 | 12.72 | 296,563 | +0.19(+1.55%) |
Jun 30, 2009 | 12.45 | 12.63 | 12.41 | 12.52 | 319,182 | +0.04(+0.32%) |
Jun 29, 2009 | 12.67 | 12.75 | 12.28 | 12.48 | 531,462 | -0.21(-1.69%) |
Jun 26, 2009 | 12.83 | 12.87 | 12.61 | 12.70 | 664,264 | -0.20(-1.54%) |
Jun 25, 2009 | 12.64 | 12.90 | 12.40 | 12.90 | 312,449 | +0.35(+2.78%) |
Jun 24, 2009 | 12.58 | 12.75 | 12.41 | 12.55 | 271,496 | -0.02(-0.16%) |
Jun 23, 2009 | 12.61 | 12.78 | 12.53 | 12.57 | 345,086 | +0.03(+0.26%) |
Jun 22, 2009 | 12.91 | 12.91 | 12.53 | 12.53 | 246,649 | -0.49(-3.79%) |
Jun 19, 2009 | 12.97 | 13.10 | 12.86 | 13.03 | 359,894 | +0.15(+1.16%) |
Jun 18, 2009 | 12.73 | 13.06 | 12.63 | 12.88 | 199,012 | +0.09(+0.73%) |
Jun 17, 2009 | 12.93 | 13.00 | 12.70 | 12.79 | 215,689 | -0.18(-1.37%) |
Jun 16, 2009 | 13.07 | 13.34 | 12.81 | 12.96 | 287,160 | -0.12(-0.90%) |
Jun 15, 2009 | 13.06 | 13.17 | 12.74 | 13.08 | 390,094 | -0.02(-0.19%) |
Jun 12, 2009 | 13.20 | 13.37 | 12.83 | 13.11 | 344,664 | -0.17(-1.31%) |
Jun 11, 2009 | 13.38 | 13.62 | 13.24 | 13.28 | 345,415 | -0.11(-0.82%) |
Jun 10, 2009 | 13.66 | 13.73 | 13.18 | 13.39 | 358,123 | -0.10(-0.72%) |
Jun 09, 2009 | 13.46 | 13.61 | 13.38 | 13.49 | 393,086 | +0.05(+0.36%) |
Jun 08, 2009 | 13.57 | 13.62 | 13.24 | 13.44 | 478,407 | +0.04(+0.27%) |
Jun 05, 2009 | 13.58 | 13.75 | 13.26 | 13.40 | 890,410 | -0.00(-0.03%) |
Jun 04, 2009 | 13.51 | 13.58 | 13.19 | 13.41 | 853,938 | +0.00(+0.00%) |
Jun 03, 2009 | 13.47 | 13.77 | 13.36 | 13.41 | 466,027 | -0.12(-0.90%) |
Jun 02, 2009 | 13.42 | 13.67 | 13.31 | 13.53 | 859,129 | +0.03(+0.21%) |
Jun 01, 2009 | 12.98 | 13.52 | 12.96 | 13.50 | 617,462 | +0.66(+5.11%) |
May 29, 2009 | 12.76 | 12.98 | 12.63 | 12.84 | 865,509 | +0.15(+1.21%) |
May 28, 2009 | 12.87 | 13.20 | 12.47 | 12.69 | 260,953 | -0.06(-0.44%) |
May 27, 2009 | 12.91 | 13.13 | 12.73 | 12.75 | 603,338 | -0.20(-1.53%) |
May 26, 2009 | 12.15 | 12.96 | 12.15 | 12.94 | 669,331 | +0.75(+6.14%) |
May 22, 2009 | 12.37 | 12.44 | 12.15 | 12.19 | 366,457 | -0.14(-1.15%) |
May 21, 2009 | 12.38 | 12.70 | 12.18 | 12.34 | 520,827 | -0.14(-1.10%) |
May 20, 2009 | 12.70 | 13.04 | 12.45 | 12.47 | 798,862 | -0.14(-1.09%) |
May 19, 2009 | 12.67 | 12.90 | 12.36 | 12.61 | 636,486 | -0.02(-0.16%) |
May 18, 2009 | 12.57 | 12.79 | 12.17 | 12.63 | 1,214,825 | +0.07(+0.55%) |
May 15, 2009 | 12.47 | 12.80 | 12.09 | 12.56 | 963,065 | +0.17(+1.37%) |
May 14, 2009 | 12.12 | 12.54 | 12.08 | 12.39 | 712,035 | +0.28(+2.34%) |
May 13, 2009 | 12.46 | 12.46 | 12.05 | 12.11 | 1,009,492 | -0.56(-4.44%) |
May 12, 2009 | 12.62 | 12.98 | 12.24 | 12.67 | 685,684 | +0.13(+1.07%) |
May 11, 2009 | 12.55 | 12.73 | 12.36 | 12.54 | 523,346 | -0.12(-0.96%) |
May 08, 2009 | 12.79 | 12.96 | 12.49 | 12.66 | 729,719 | +0.00(+0.03%) |
May 07, 2009 | 12.78 | 13.02 | 12.51 | 12.66 | 737,859 | -0.01(-0.10%) |
May 06, 2009 | 12.95 | 13.18 | 12.51 | 12.67 | 759,178 | -0.24(-1.88%) |
May 05, 2009 | 12.61 | 13.00 | 12.47 | 12.91 | 1,208,398 | +0.21(+1.66%) |
May 04, 2009 | 12.56 | 12.99 | 12.30 | 12.70 | 801,185 | +0.40(+3.29%) |