Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.65 | 13.71 | 13.38 | 13.38 | 52,451 | -0.36(-2.59%) |
Apr 29, 2010 | 13.24 | 13.75 | 13.24 | 13.74 | 57,095 | +0.52(+3.96%) |
Apr 28, 2010 | 13.50 | 13.50 | 13.09 | 13.22 | 30,590 | -0.12(-0.87%) |
Apr 27, 2010 | 13.73 | 13.73 | 13.31 | 13.33 | 32,188 | -0.48(-3.48%) |
Apr 26, 2010 | 14.05 | 14.05 | 13.76 | 13.81 | 50,566 | -0.16(-1.15%) |
Apr 23, 2010 | 13.95 | 13.97 | 13.73 | 13.97 | 37,298 | +0.13(+0.95%) |
Apr 22, 2010 | 13.60 | 13.93 | 13.47 | 13.84 | 50,900 | +0.00(+0.00%) |
Apr 21, 2010 | 14.12 | 14.12 | 13.80 | 13.84 | 44,912 | -0.22(-1.55%) |
Apr 20, 2010 | 13.97 | 14.15 | 13.97 | 14.06 | 55,982 | +0.16(+1.15%) |
Apr 19, 2010 | 13.81 | 13.99 | 13.75 | 13.90 | 29,818 | -0.29(-2.04%) |
Apr 16, 2010 | 14.55 | 14.55 | 14.05 | 14.19 | 36,047 | -0.41(-2.80%) |
Apr 15, 2010 | 14.55 | 14.65 | 14.45 | 14.60 | 109,649 | +0.11(+0.75%) |
Apr 14, 2010 | 14.43 | 14.53 | 14.37 | 14.49 | 40,492 | +0.17(+1.22%) |
Apr 13, 2010 | 14.29 | 14.35 | 14.23 | 14.32 | 44,755 | +0.10(+0.73%) |
Apr 12, 2010 | 14.08 | 14.32 | 14.08 | 14.21 | 52,184 | +0.13(+0.92%) |
Apr 09, 2010 | 14.37 | 14.37 | 14.05 | 14.08 | 12,148 | -0.03(-0.20%) |
Apr 08, 2010 | 14.05 | 14.11 | 13.94 | 14.11 | 41,810 | -0.01(-0.09%) |
Apr 07, 2010 | 13.99 | 14.18 | 13.99 | 14.12 | 190,949 | +0.24(+1.76%) |
Apr 06, 2010 | 13.91 | 13.91 | 13.79 | 13.88 | 90,443 | -0.01(-0.10%) |
Apr 05, 2010 | 13.99 | 13.99 | 13.86 | 13.89 | 153,199 | +0.07(+0.47%) |
Apr 01, 2010 | 13.78 | 13.83 | 13.83 | 13.83 | 25,570 | +0.12(+0.90%) |
Mar 31, 2010 | 13.73 | 13.84 | 13.70 | 13.70 | 61,167 | +0.00(+0.00%) |
Mar 30, 2010 | 13.82 | 13.83 | 13.62 | 13.70 | 30,015 | -0.04(-0.26%) |
Mar 29, 2010 | 13.62 | 13.74 | 13.60 | 13.74 | 45,135 | +0.23(+1.72%) |
Mar 26, 2010 | 13.33 | 13.60 | 13.33 | 13.51 | 49,812 | +0.20(+1.48%) |
Mar 25, 2010 | 13.46 | 13.58 | 13.31 | 13.31 | 48,676 | -0.04(-0.33%) |
Mar 24, 2010 | 13.42 | 13.46 | 13.35 | 13.35 | 27,048 | -0.06(-0.43%) |
Mar 23, 2010 | 13.24 | 13.49 | 13.24 | 13.41 | 25,313 | +0.17(+1.32%) |
Mar 22, 2010 | 13.16 | 13.28 | 13.14 | 13.24 | 62,795 | -0.07(-0.49%) |
Mar 19, 2010 | 13.53 | 13.53 | 13.27 | 13.30 | 23,758 | -0.27(-1.98%) |
Mar 18, 2010 | 13.97 | 13.97 | 13.57 | 13.57 | 28,721 | -0.27(-1.94%) |
Mar 17, 2010 | 13.73 | 13.89 | 13.73 | 13.84 | 32,630 | +0.17(+1.28%) |
Mar 16, 2010 | 13.73 | 13.73 | 13.60 | 13.67 | 24,007 | +0.04(+0.31%) |
Mar 15, 2010 | 13.60 | 13.78 | 13.57 | 13.63 | 68,544 | -0.19(-1.36%) |
Mar 12, 2010 | 13.99 | 13.99 | 13.76 | 13.81 | 15,937 | +0.04(+0.26%) |
Mar 11, 2010 | 13.73 | 13.78 | 13.64 | 13.78 | 28,427 | +0.14(+1.01%) |
Mar 10, 2010 | 13.58 | 13.74 | 13.55 | 13.64 | 40,462 | +0.18(+1.35%) |
Mar 09, 2010 | 13.49 | 13.56 | 13.41 | 13.46 | 12,531 | -0.10(-0.75%) |
Mar 08, 2010 | 13.89 | 13.89 | 13.53 | 13.56 | 19,285 | -0.17(-1.22%) |
Mar 05, 2010 | 13.55 | 13.73 | 13.55 | 13.73 | 37,098 | +0.19(+1.40%) |
Mar 04, 2010 | 13.64 | 13.64 | 13.45 | 13.54 | 31,102 | +0.07(+0.49%) |
Mar 03, 2010 | 13.24 | 13.60 | 13.24 | 13.47 | 138,124 | +0.36(+2.72%) |
Mar 02, 2010 | 13.04 | 13.29 | 13.04 | 13.11 | 36,706 | +0.04(+0.33%) |
Mar 01, 2010 | 13.00 | 13.08 | 12.92 | 13.07 | 17,488 | +0.07(+0.50%) |
Feb 26, 2010 | 12.92 | 13.09 | 12.92 | 13.01 | 19,791 | +0.04(+0.28%) |
Feb 25, 2010 | 12.85 | 12.99 | 12.61 | 12.97 | 35,030 | -0.06(-0.45%) |
Feb 24, 2010 | 13.25 | 13.25 | 13.00 | 13.03 | 37,491 | -0.11(-0.83%) |
Feb 23, 2010 | 13.46 | 13.46 | 13.14 | 13.14 | 32,569 | -0.41(-3.06%) |
Feb 22, 2010 | 13.89 | 13.89 | 13.49 | 13.55 | 37,608 | -0.13(-0.94%) |
Feb 19, 2010 | 13.94 | 13.94 | 13.64 | 13.68 | 16,603 | -0.28(-2.00%) |
Feb 18, 2010 | 13.82 | 13.97 | 13.82 | 13.96 | 32,371 | +0.04(+0.31%) |
Feb 17, 2010 | 13.92 | 14.08 | 13.83 | 13.91 | 21,563 | -0.15(-1.07%) |
Feb 16, 2010 | 13.58 | 14.06 | 13.58 | 14.06 | 58,463 | +0.47(+3.49%) |
Feb 12, 2010 | 13.52 | 13.59 | 13.59 | 13.59 | 32,994 | -0.03(-0.25%) |
Feb 11, 2010 | 13.41 | 13.67 | 13.41 | 13.62 | 42,737 | +0.15(+1.08%) |
Feb 10, 2010 | 13.57 | 13.57 | 13.27 | 13.48 | 18,476 | -0.32(-2.29%) |
Feb 09, 2010 | 13.81 | 13.87 | 13.68 | 13.79 | 32,894 | +0.39(+2.94%) |
Feb 08, 2010 | 13.75 | 13.75 | 13.34 | 13.40 | 17,832 | -0.33(-2.43%) |
Feb 05, 2010 | 13.74 | 13.80 | 13.29 | 13.73 | 38,433 | +0.05(+0.37%) |
Feb 04, 2010 | 14.40 | 14.43 | 13.63 | 13.68 | 48,052 | -0.87(-5.95%) |
Feb 03, 2010 | 14.66 | 14.66 | 14.48 | 14.55 | 40,636 | +0.00(+0.00%) |
Feb 02, 2010 | 14.61 | 14.68 | 14.44 | 14.55 | 39,438 | +0.09(+0.65%) |
Feb 01, 2010 | 14.20 | 14.45 | 14.20 | 14.45 | 41,688 | +0.46(+3.27%) |
Jan 29, 2010 | 14.35 | 14.50 | 13.96 | 13.99 | 21,759 | -0.34(-2.40%) |
Jan 28, 2010 | 14.64 | 14.65 | 14.18 | 14.34 | 21,534 | -0.12(-0.84%) |
Jan 27, 2010 | 14.82 | 14.88 | 14.18 | 14.46 | 28,456 | -0.27(-1.83%) |
Jan 26, 2010 | 14.55 | 14.95 | 14.55 | 14.73 | 105,148 | +0.00(+0.00%) |
Jan 25, 2010 | 14.73 | 14.91 | 14.65 | 14.73 | 44,939 | +0.18(+1.25%) |
Jan 22, 2010 | 14.85 | 14.88 | 14.47 | 14.55 | 59,408 | -0.56(-3.70%) |
Jan 21, 2010 | 15.44 | 15.57 | 15.06 | 15.11 | 20,724 | -0.31(-2.03%) |
Jan 20, 2010 | 15.66 | 15.74 | 15.41 | 15.42 | 49,703 | -0.64(-3.99%) |
Jan 19, 2010 | 16.10 | 16.15 | 15.84 | 16.06 | 51,501 | -0.10(-0.61%) |
Jan 15, 2010 | 16.37 | 16.16 | 16.16 | 16.16 | 43,030 | -0.44(-2.65%) |
Jan 14, 2010 | 17.10 | 17.21 | 16.49 | 16.60 | 36,713 | -0.46(-2.69%) |
Jan 13, 2010 | 17.20 | 17.20 | 16.74 | 17.06 | 99,460 | +0.12(+0.70%) |
Jan 12, 2010 | 17.46 | 17.46 | 16.90 | 16.94 | 78,656 | -0.52(-3.00%) |
Jan 11, 2010 | 17.68 | 17.70 | 17.44 | 17.46 | 127,251 | +0.11(+0.63%) |
Jan 08, 2010 | 17.30 | 17.44 | 17.20 | 17.36 | 24,363 | +0.15(+0.88%) |
Jan 07, 2010 | 17.17 | 17.30 | 17.10 | 17.20 | 62,054 | +0.04(+0.22%) |
Jan 06, 2010 | 17.10 | 17.34 | 17.10 | 17.17 | 26,053 | +0.15(+0.85%) |
Jan 05, 2010 | 16.85 | 17.02 | 16.77 | 17.02 | 26,872 | +0.44(+2.68%) |
Jan 04, 2010 | 16.57 | 16.62 | 16.40 | 16.58 | 35,529 | +0.39(+2.39%) |
Dec 31, 2009 | 16.10 | 16.19 | 16.19 | 16.19 | 14,710 | +0.03(+0.18%) |
Dec 30, 2009 | 16.24 | 16.24 | 16.06 | 16.16 | 22,348 | -0.02(-0.14%) |
Dec 29, 2009 | 16.24 | 16.26 | 16.17 | 16.18 | 8,435 | +0.07(+0.41%) |
Dec 28, 2009 | 16.26 | 16.26 | 16.03 | 16.12 | 11,721 | -0.07(-0.45%) |
Dec 24, 2009 | 16.19 | 16.20 | 16.09 | 16.19 | 2,247 | +0.16(+1.00%) |
Dec 23, 2009 | 16.00 | 16.08 | 15.94 | 16.03 | 8,830 | +0.06(+0.36%) |
Dec 22, 2009 | 16.11 | 16.17 | 15.85 | 15.97 | 28,221 | +0.10(+0.60%) |
Dec 21, 2009 | 15.68 | 15.90 | 15.68 | 15.88 | 17,661 | +0.11(+0.73%) |
Dec 18, 2009 | 16.02 | 16.02 | 15.60 | 15.76 | 19,968 | -0.15(-0.91%) |
Dec 17, 2009 | 16.19 | 16.19 | 15.78 | 15.91 | 27,285 | -0.35(-2.15%) |
Dec 16, 2009 | 16.44 | 16.44 | 16.22 | 16.26 | 31,849 | -0.06(-0.36%) |
Dec 15, 2009 | 16.37 | 16.41 | 16.27 | 16.32 | 53,150 | +0.08(+0.49%) |
Dec 14, 2009 | 16.24 | 16.24 | 16.03 | 16.24 | 20,082 | +0.25(+1.59%) |
Dec 11, 2009 | 16.21 | 16.24 | 15.93 | 15.98 | 21,482 | -0.01(-0.05%) |
Dec 10, 2009 | 16.25 | 16.25 | 15.93 | 15.99 | 19,936 | -0.10(-0.59%) |
Dec 09, 2009 | 16.29 | 16.29 | 15.92 | 16.08 | 41,005 | -0.11(-0.65%) |
Dec 08, 2009 | 16.31 | 16.38 | 16.13 | 16.19 | 23,064 | -0.25(-1.52%) |
Dec 07, 2009 | 16.08 | 16.50 | 16.08 | 16.44 | 26,236 | +0.48(+3.01%) |
Dec 04, 2009 | 16.22 | 16.22 | 15.91 | 15.96 | 58,279 | -0.04(-0.27%) |
Dec 03, 2009 | 16.00 | 16.20 | 15.89 | 16.00 | 81,143 | +0.01(+0.09%) |
Dec 02, 2009 | 15.83 | 15.99 | 15.83 | 15.99 | 27,041 | +0.06(+0.37%) |
Dec 01, 2009 | 15.97 | 16.00 | 15.86 | 15.93 | 7,900 | +0.23(+1.44%) |
Nov 30, 2009 | 15.59 | 15.71 | 15.40 | 15.70 | 7,793 | +0.16(+1.03%) |
Nov 27, 2009 | 15.26 | 15.59 | 14.93 | 15.54 | 6,341 | -0.26(-1.66%) |
Nov 25, 2009 | 15.73 | 15.81 | 15.70 | 15.81 | 22,812 | +0.20(+1.27%) |
Nov 24, 2009 | 15.91 | 15.91 | 15.60 | 15.61 | 14,584 | -0.11(-0.71%) |
Nov 23, 2009 | 15.85 | 16.00 | 15.72 | 15.72 | 28,617 | +0.06(+0.40%) |
Nov 20, 2009 | 15.62 | 15.68 | 15.46 | 15.66 | 14,180 | -0.09(-0.57%) |
Nov 19, 2009 | 15.85 | 15.85 | 15.64 | 15.75 | 21,858 | -0.22(-1.40%) |
Nov 18, 2009 | 16.05 | 16.05 | 15.86 | 15.97 | 10,334 | +0.11(+0.72%) |
Nov 17, 2009 | 15.89 | 15.89 | 15.68 | 15.86 | 35,522 | -0.16(-0.98%) |
Nov 16, 2009 | 15.84 | 16.05 | 15.68 | 16.01 | 72,189 | +0.37(+2.39%) |
Nov 13, 2009 | 15.19 | 15.64 | 15.21 | 15.64 | 8,493 | +0.45(+2.97%) |
Nov 12, 2009 | 15.57 | 15.57 | 15.19 | 15.19 | 7,069 | -0.34(-2.20%) |
Nov 11, 2009 | 15.75 | 15.75 | 15.49 | 15.53 | 7,029 | +0.04(+0.28%) |
Nov 10, 2009 | 15.60 | 15.70 | 15.45 | 15.49 | 151,289 | -0.34(-2.16%) |
Nov 09, 2009 | 15.43 | 15.86 | 15.43 | 15.83 | 6,989 | +0.52(+3.42%) |
Nov 06, 2009 | 15.33 | 15.40 | 15.20 | 15.30 | 36,412 | -0.12(-0.80%) |
Nov 05, 2009 | 15.25 | 15.46 | 15.25 | 15.43 | 18,140 | +0.44(+2.91%) |
Nov 04, 2009 | 14.96 | 15.33 | 14.90 | 14.99 | 18,219 | +0.09(+0.61%) |
Nov 03, 2009 | 14.50 | 14.97 | 14.50 | 14.90 | 15,580 | +0.35(+2.43%) |
Nov 02, 2009 | 14.85 | 14.94 | 14.45 | 14.55 | 25,420 | -0.31(-2.10%) |
Oct 30, 2009 | 15.41 | 15.41 | 14.77 | 14.86 | 20,675 | -0.49(-3.22%) |
Oct 29, 2009 | 15.25 | 15.46 | 15.04 | 15.36 | 113,547 | +0.40(+2.68%) |
Oct 28, 2009 | 15.62 | 15.62 | 14.96 | 14.96 | 54,280 | -0.72(-4.59%) |
Oct 27, 2009 | 15.86 | 16.00 | 15.59 | 15.68 | 14,327 | -0.09(-0.55%) |
Oct 26, 2009 | 16.40 | 16.40 | 15.75 | 15.76 | 49,715 | -0.40(-2.48%) |
Oct 23, 2009 | 16.30 | 16.56 | 16.15 | 16.16 | 62,723 | -0.54(-3.21%) |
Oct 22, 2009 | 16.45 | 16.72 | 16.35 | 16.70 | 20,727 | +0.13(+0.77%) |
Oct 21, 2009 | 16.72 | 16.87 | 16.56 | 16.57 | 36,195 | -0.11(-0.65%) |
Oct 20, 2009 | 16.48 | 16.87 | 16.48 | 16.68 | 14,543 | -0.09(-0.52%) |
Oct 19, 2009 | 16.69 | 16.82 | 16.50 | 16.77 | 12,088 | +0.26(+1.59%) |
Oct 16, 2009 | 16.62 | 17.06 | 16.34 | 16.50 | 17,286 | -0.31(-1.86%) |
Oct 15, 2009 | 17.01 | 17.01 | 16.64 | 16.82 | 39,505 | -0.20(-1.15%) |
Oct 14, 2009 | 16.82 | 17.01 | 16.79 | 17.01 | 11,073 | +0.39(+2.36%) |
Oct 13, 2009 | 16.72 | 16.78 | 16.62 | 16.62 | 23,984 | -0.24(-1.42%) |
Oct 12, 2009 | 16.82 | 16.96 | 16.73 | 16.86 | 25,676 | +0.29(+1.76%) |
Oct 09, 2009 | 16.77 | 16.77 | 16.42 | 16.57 | 311,446 | -0.22(-1.31%) |
Oct 08, 2009 | 16.79 | 16.85 | 16.73 | 16.79 | 31,658 | +0.14(+0.84%) |
Oct 07, 2009 | 16.52 | 16.65 | 16.48 | 16.65 | 17,004 | +0.14(+0.87%) |
Oct 06, 2009 | 16.48 | 16.65 | 16.37 | 16.50 | 19,776 | +0.38(+2.37%) |
Oct 05, 2009 | 15.92 | 16.21 | 15.92 | 16.12 | 11,670 | +0.17(+1.07%) |
Oct 02, 2009 | 16.00 | 16.10 | 15.82 | 15.95 | 19,943 | -0.13(-0.81%) |
Oct 01, 2009 | 16.83 | 16.83 | 16.08 | 16.08 | 21,655 | -0.83(-4.90%) |
Sep 30, 2009 | 17.03 | 17.10 | 16.88 | 16.91 | 21,777 | +0.15(+0.87%) |
Sep 29, 2009 | 16.93 | 16.94 | 16.72 | 16.77 | 18,849 | -0.13(-0.80%) |
Sep 28, 2009 | 16.98 | 16.98 | 16.80 | 16.90 | 10,074 | +0.21(+1.24%) |
Sep 25, 2009 | 16.75 | 16.92 | 16.66 | 16.69 | 19,920 | -0.16(-0.95%) |
Sep 24, 2009 | 17.29 | 17.62 | 16.80 | 16.85 | 23,270 | -0.61(-3.47%) |
Sep 23, 2009 | 17.84 | 17.84 | 17.33 | 17.46 | 68,143 | -0.32(-1.79%) |
Sep 22, 2009 | 17.82 | 17.87 | 17.72 | 17.78 | 19,389 | +0.28(+1.58%) |
Sep 21, 2009 | 17.46 | 17.60 | 17.35 | 17.50 | 32,425 | -0.35(-1.96%) |
Sep 18, 2009 | 17.74 | 17.85 | 17.56 | 17.85 | 24,492 | +0.36(+2.04%) |
Sep 17, 2009 | 17.33 | 17.78 | 17.28 | 17.49 | 47,688 | -0.03(-0.17%) |
Sep 16, 2009 | 17.36 | 17.52 | 17.22 | 17.52 | 20,680 | +0.47(+2.77%) |
Sep 15, 2009 | 16.82 | 17.07 | 16.61 | 17.05 | 54,872 | +0.49(+2.99%) |
Sep 14, 2009 | 16.51 | 16.66 | 16.26 | 16.56 | 31,006 | -0.07(-0.44%) |
Sep 11, 2009 | 16.84 | 16.88 | 16.44 | 16.63 | 91,799 | -0.20(-1.17%) |
Sep 10, 2009 | 16.58 | 16.82 | 16.48 | 16.82 | 15,097 | +0.34(+2.07%) |
Sep 09, 2009 | 16.33 | 16.65 | 16.33 | 16.48 | 39,763 | +0.13(+0.80%) |
Sep 08, 2009 | 15.86 | 16.35 | 15.85 | 16.35 | 21,905 | +0.88(+5.70%) |
Sep 04, 2009 | 15.28 | 15.47 | 15.17 | 15.47 | 23,197 | +0.14(+0.89%) |
Sep 03, 2009 | 15.06 | 15.33 | 15.04 | 15.33 | 25,231 | +0.46(+3.08%) |
Sep 02, 2009 | 14.94 | 14.99 | 14.56 | 14.88 | 32,773 | +0.03(+0.20%) |
Sep 01, 2009 | 15.36 | 15.44 | 14.74 | 14.85 | 47,257 | -0.54(-3.50%) |
Aug 31, 2009 | 15.57 | 15.57 | 15.24 | 15.38 | 11,895 | -0.25(-1.60%) |
Aug 28, 2009 | 15.69 | 15.79 | 15.62 | 15.63 | 17,723 | +0.09(+0.58%) |
Aug 27, 2009 | 15.42 | 15.62 | 15.23 | 15.54 | 37,869 | -0.05(-0.33%) |
Aug 26, 2009 | 15.76 | 15.82 | 15.49 | 15.60 | 23,888 | -0.27(-1.72%) |
Aug 25, 2009 | 15.78 | 15.94 | 15.75 | 15.87 | 21,390 | +0.09(+0.57%) |
Aug 24, 2009 | 16.01 | 16.03 | 15.71 | 15.78 | 40,179 | -0.05(-0.30%) |
Aug 21, 2009 | 15.80 | 15.92 | 15.74 | 15.83 | 31,141 | +0.11(+0.68%) |
Aug 20, 2009 | 15.77 | 15.85 | 15.69 | 15.72 | 60,859 | -0.02(-0.14%) |
Aug 19, 2009 | 15.46 | 15.82 | 15.33 | 15.74 | 34,758 | +0.01(+0.05%) |
Aug 18, 2009 | 15.97 | 15.97 | 15.73 | 15.73 | 22,731 | +0.01(+0.05%) |
Aug 17, 2009 | 15.73 | 15.76 | 15.65 | 15.73 | 33,857 | -0.69(-4.21%) |
Aug 14, 2009 | 16.58 | 16.58 | 16.26 | 16.42 | 12,154 | -0.15(-0.92%) |
Aug 13, 2009 | 16.96 | 16.96 | 16.38 | 16.57 | 62,840 | -0.16(-0.96%) |
Aug 12, 2009 | 16.73 | 16.90 | 16.59 | 16.73 | 32,880 | -0.08(-0.47%) |
Aug 11, 2009 | 16.93 | 16.94 | 16.72 | 16.81 | 26,032 | -0.11(-0.62%) |
Aug 10, 2009 | 16.91 | 16.98 | 16.88 | 16.91 | 27,371 | -0.02(-0.11%) |
Aug 07, 2009 | 17.14 | 17.14 | 16.82 | 16.93 | 67,504 | -0.05(-0.30%) |
Aug 06, 2009 | 17.41 | 17.41 | 16.85 | 16.98 | 37,015 | -0.25(-1.48%) |
Aug 05, 2009 | 17.39 | 17.43 | 17.03 | 17.24 | 83,848 | -0.15(-0.88%) |
Aug 04, 2009 | 17.38 | 17.57 | 17.36 | 17.39 | 21,337 | +0.00(+0.00%) |
Aug 03, 2009 | 17.14 | 17.49 | 17.14 | 17.39 | 40,335 | +0.41(+2.40%) |
Jul 31, 2009 | 17.04 | 17.06 | 16.75 | 16.98 | 173,045 | -0.15(-0.87%) |
Jul 30, 2009 | 17.06 | 17.34 | 17.06 | 17.13 | 17,015 | +0.42(+2.50%) |
Jul 29, 2009 | 16.82 | 16.86 | 16.65 | 16.72 | 27,561 | -0.53(-3.06%) |
Jul 28, 2009 | 17.54 | 17.54 | 16.82 | 17.24 | 46,234 | -0.45(-2.52%) |
Jul 27, 2009 | 17.80 | 17.87 | 17.49 | 17.69 | 56,497 | +0.03(+0.20%) |
Jul 24, 2009 | 17.00 | 17.72 | 17.00 | 17.66 | 43,004 | +0.76(+4.49%) |
Jul 23, 2009 | 16.37 | 16.95 | 16.37 | 16.90 | 34,691 | +0.49(+3.02%) |
Jul 22, 2009 | 16.40 | 16.57 | 16.37 | 16.40 | 16,230 | -0.12(-0.75%) |
Jul 21, 2009 | 16.42 | 16.63 | 16.29 | 16.53 | 32,516 | +0.45(+2.80%) |
Jul 20, 2009 | 16.25 | 16.25 | 16.02 | 16.08 | 15,666 | +0.18(+1.15%) |
Jul 17, 2009 | 16.01 | 16.01 | 15.85 | 15.89 | 14,465 | -0.18(-1.13%) |
Jul 16, 2009 | 15.83 | 16.10 | 15.71 | 16.08 | 23,959 | +0.25(+1.56%) |
Jul 15, 2009 | 15.22 | 15.85 | 15.22 | 15.83 | 15,475 | +0.75(+4.97%) |
Jul 14, 2009 | 15.35 | 15.35 | 14.89 | 15.08 | 26,933 | -0.20(-1.33%) |
Jul 13, 2009 | 14.97 | 15.28 | 14.75 | 15.28 | 22,129 | +0.38(+2.54%) |
Jul 10, 2009 | 14.90 | 15.11 | 14.80 | 14.90 | 9,393 | -0.29(-1.91%) |
Jul 09, 2009 | 15.25 | 15.43 | 15.09 | 15.20 | 27,127 | +0.23(+1.51%) |
Jul 08, 2009 | 15.28 | 15.28 | 14.67 | 14.97 | 17,848 | -0.23(-1.48%) |
Jul 07, 2009 | 15.48 | 15.70 | 15.20 | 15.20 | 18,248 | -0.57(-3.60%) |
Jul 06, 2009 | 16.20 | 16.20 | 15.54 | 15.76 | 24,899 | -0.69(-4.20%) |
Jul 02, 2009 | 16.61 | 16.79 | 16.37 | 16.45 | 51,048 | -0.34(-2.00%) |
Jul 01, 2009 | 16.86 | 17.05 | 16.79 | 16.79 | 13,721 | +0.21(+1.24%) |
Jun 30, 2009 | 16.72 | 16.74 | 16.41 | 16.58 | 23,149 | +0.05(+0.31%) |
Jun 29, 2009 | 16.49 | 16.78 | 16.45 | 16.53 | 38,077 | +0.19(+1.16%) |
Jun 26, 2009 | 16.63 | 16.65 | 16.32 | 16.34 | 15,811 | -0.55(-3.23%) |
Jun 25, 2009 | 16.51 | 16.89 | 16.26 | 16.89 | 35,128 | +0.46(+2.79%) |
Jun 24, 2009 | 16.19 | 16.72 | 16.19 | 16.43 | 33,035 | +0.31(+1.89%) |
Jun 23, 2009 | 16.38 | 16.38 | 15.64 | 16.13 | 18,602 | +0.20(+1.23%) |
Jun 22, 2009 | 16.98 | 16.98 | 15.77 | 15.93 | 48,614 | -1.08(-6.33%) |
Jun 19, 2009 | 17.07 | 17.20 | 16.81 | 17.01 | 106,877 | +0.42(+2.54%) |
Jun 18, 2009 | 16.77 | 16.77 | 16.48 | 16.58 | 68,169 | -0.04(-0.26%) |
Jun 17, 2009 | 17.03 | 17.03 | 16.37 | 16.63 | 66,906 | -0.74(-4.25%) |
Jun 16, 2009 | 17.62 | 17.81 | 16.94 | 17.37 | 50,203 | -0.06(-0.34%) |
Jun 15, 2009 | 17.84 | 17.84 | 17.21 | 17.43 | 19,930 | -0.58(-3.24%) |
Jun 12, 2009 | 18.29 | 18.29 | 17.91 | 18.01 | 22,720 | -0.45(-2.44%) |
Jun 11, 2009 | 18.63 | 18.91 | 18.26 | 18.46 | 61,467 | +0.30(+1.65%) |
Jun 10, 2009 | 17.88 | 18.32 | 17.88 | 18.16 | 33,198 | +0.35(+1.96%) |
Jun 09, 2009 | 17.61 | 17.96 | 17.48 | 17.81 | 27,885 | +0.40(+2.30%) |
Jun 08, 2009 | 17.41 | 17.41 | 16.80 | 17.41 | 63,939 | -0.36(-2.01%) |
Jun 05, 2009 | 17.90 | 17.91 | 17.56 | 17.77 | 25,493 | -0.07(-0.37%) |
Jun 04, 2009 | 17.74 | 17.96 | 17.29 | 17.84 | 55,683 | +0.47(+2.72%) |
Jun 03, 2009 | 17.99 | 17.99 | 17.00 | 17.36 | 61,360 | -0.54(-3.01%) |
Jun 02, 2009 | 18.27 | 18.27 | 17.58 | 17.90 | 51,505 | -0.01(-0.08%) |
Jun 01, 2009 | 17.94 | 18.80 | 17.55 | 17.92 | 12,841 | +0.70(+4.06%) |
May 29, 2009 | 17.29 | 17.40 | 16.98 | 17.22 | 67,306 | +0.09(+0.51%) |
May 28, 2009 | 17.23 | 17.42 | 16.77 | 17.13 | 57,593 | -0.02(-0.13%) |
May 27, 2009 | 17.09 | 17.47 | 16.95 | 17.15 | 22,393 | +0.24(+1.42%) |
May 26, 2009 | 16.66 | 17.01 | 16.20 | 16.91 | 26,905 | +0.21(+1.26%) |
May 22, 2009 | 17.36 | 17.36 | 16.57 | 16.70 | 21,256 | -0.12(-0.69%) |
May 21, 2009 | 17.59 | 18.11 | 16.55 | 16.82 | 42,183 | -0.31(-1.83%) |
May 20, 2009 | 17.34 | 17.60 | 17.13 | 17.13 | 42,496 | +0.30(+1.77%) |
May 19, 2009 | 16.65 | 16.93 | 16.31 | 16.83 | 68,430 | +0.87(+5.42%) |
May 18, 2009 | 15.65 | 16.33 | 15.62 | 15.97 | 17,839 | +0.30(+1.90%) |
May 15, 2009 | 16.31 | 16.31 | 15.42 | 15.67 | 14,848 | -0.14(-0.87%) |
May 14, 2009 | 15.40 | 15.84 | 14.56 | 15.81 | 24,893 | +0.44(+2.89%) |
May 13, 2009 | 16.28 | 16.35 | 15.29 | 15.36 | 33,188 | -1.31(-7.85%) |
May 12, 2009 | 16.88 | 16.88 | 16.24 | 16.67 | 21,575 | -0.18(-1.08%) |
May 11, 2009 | 16.98 | 16.98 | 16.41 | 16.85 | 31,798 | -0.27(-1.57%) |
May 08, 2009 | 17.61 | 17.61 | 16.59 | 17.12 | 46,883 | +0.38(+2.30%) |
May 07, 2009 | 18.02 | 18.02 | 16.55 | 16.74 | 51,640 | -0.49(-2.87%) |
May 06, 2009 | 17.38 | 17.38 | 16.90 | 17.23 | 21,651 | +0.65(+3.95%) |
May 05, 2009 | 17.12 | 17.12 | 16.37 | 16.58 | 56,556 | +0.01(+0.04%) |
May 04, 2009 | 16.58 | 16.63 | 15.93 | 16.57 | 25,007 | +1.29(+8.48%) |