Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.78 | 19.31 | 18.63 | 18.75 | 585,173 | -0.54(-2.80%) |
Apr 29, 2010 | 18.67 | 19.29 | 18.59 | 19.29 | 244,821 | +0.67(+3.59%) |
Apr 28, 2010 | 18.52 | 18.73 | 18.29 | 18.62 | 342,712 | +0.20(+1.07%) |
Apr 27, 2010 | 18.37 | 18.78 | 18.15 | 18.42 | 379,369 | +0.02(+0.08%) |
Apr 26, 2010 | 18.16 | 18.48 | 18.08 | 18.40 | 223,074 | +0.25(+1.37%) |
Apr 23, 2010 | 17.78 | 18.26 | 17.57 | 18.16 | 218,471 | +0.44(+2.46%) |
Apr 22, 2010 | 17.40 | 17.80 | 17.38 | 17.72 | 296,407 | +0.21(+1.21%) |
Apr 21, 2010 | 17.51 | 17.61 | 17.41 | 17.51 | 306,096 | +0.01(+0.06%) |
Apr 20, 2010 | 17.58 | 17.92 | 17.42 | 17.50 | 362,154 | +0.05(+0.27%) |
Apr 19, 2010 | 18.00 | 18.13 | 17.31 | 17.45 | 431,689 | -0.61(-3.39%) |
Apr 16, 2010 | 18.03 | 18.30 | 17.75 | 18.06 | 434,958 | +0.08(+0.46%) |
Apr 15, 2010 | 17.66 | 18.09 | 17.55 | 17.98 | 218,052 | +0.34(+1.94%) |
Apr 14, 2010 | 17.59 | 17.64 | 17.32 | 17.64 | 204,454 | +0.09(+0.53%) |
Apr 13, 2010 | 17.41 | 17.61 | 17.17 | 17.54 | 209,021 | +0.16(+0.89%) |
Apr 12, 2010 | 17.14 | 17.39 | 17.04 | 17.39 | 175,961 | +0.26(+1.51%) |
Apr 09, 2010 | 17.01 | 17.13 | 16.96 | 17.13 | 211,893 | +0.12(+0.70%) |
Apr 08, 2010 | 17.25 | 17.30 | 17.00 | 17.01 | 246,512 | -0.26(-1.50%) |
Apr 07, 2010 | 17.41 | 17.46 | 17.21 | 17.27 | 231,159 | -0.21(-1.22%) |
Apr 06, 2010 | 17.63 | 17.82 | 17.47 | 17.48 | 257,726 | -0.17(-0.94%) |
Apr 05, 2010 | 17.25 | 17.65 | 17.22 | 17.65 | 324,712 | +0.43(+2.47%) |
Apr 01, 2010 | 17.43 | 17.22 | 17.22 | 17.22 | 551,729 | -0.15(-0.84%) |
Mar 31, 2010 | 17.38 | 17.54 | 17.29 | 17.37 | 284,642 | -0.13(-0.74%) |
Mar 30, 2010 | 17.36 | 17.56 | 17.13 | 17.50 | 402,038 | +0.18(+1.05%) |
Mar 29, 2010 | 17.04 | 17.37 | 17.02 | 17.32 | 253,500 | +0.37(+2.17%) |
Mar 26, 2010 | 17.11 | 17.27 | 16.89 | 16.95 | 119,566 | -0.06(-0.36%) |
Mar 25, 2010 | 17.10 | 17.48 | 16.92 | 17.01 | 608,664 | -0.05(-0.27%) |
Mar 24, 2010 | 16.70 | 17.22 | 16.63 | 17.06 | 709,794 | +0.22(+1.29%) |
Mar 23, 2010 | 16.90 | 16.97 | 16.59 | 16.84 | 366,760 | -0.12(-0.70%) |
Mar 22, 2010 | 16.94 | 17.43 | 16.64 | 16.96 | 427,840 | -0.13(-0.79%) |
Mar 19, 2010 | 17.47 | 17.48 | 16.87 | 17.09 | 438,692 | -0.28(-1.64%) |
Mar 18, 2010 | 18.13 | 18.13 | 17.28 | 17.38 | 581,605 | -0.83(-4.55%) |
Mar 17, 2010 | 18.01 | 18.29 | 18.01 | 18.21 | 306,409 | +0.17(+0.92%) |
Mar 16, 2010 | 17.63 | 18.06 | 17.53 | 18.04 | 495,092 | +0.41(+2.35%) |
Mar 15, 2010 | 17.59 | 17.72 | 17.54 | 17.63 | 359,751 | -0.10(-0.58%) |
Mar 12, 2010 | 17.50 | 17.78 | 17.42 | 17.73 | 441,487 | +0.35(+2.02%) |
Mar 11, 2010 | 17.21 | 17.41 | 17.20 | 17.38 | 133,305 | +0.05(+0.30%) |
Mar 10, 2010 | 17.37 | 17.46 | 17.09 | 17.33 | 275,764 | -0.13(-0.77%) |
Mar 09, 2010 | 17.58 | 17.69 | 17.37 | 17.46 | 234,958 | -0.12(-0.68%) |
Mar 08, 2010 | 17.41 | 17.65 | 17.41 | 17.58 | 311,937 | +0.25(+1.43%) |
Mar 05, 2010 | 16.87 | 17.44 | 16.82 | 17.33 | 384,986 | +0.47(+2.76%) |
Mar 04, 2010 | 16.73 | 16.94 | 16.51 | 16.87 | 209,184 | +0.12(+0.74%) |
Mar 03, 2010 | 17.24 | 17.24 | 16.66 | 16.74 | 339,762 | -0.42(-2.47%) |
Mar 02, 2010 | 17.07 | 17.22 | 16.96 | 17.17 | 210,234 | +0.22(+1.31%) |
Mar 01, 2010 | 16.74 | 17.03 | 16.64 | 16.94 | 241,838 | +0.23(+1.39%) |
Feb 26, 2010 | 16.69 | 16.88 | 16.55 | 16.71 | 232,223 | -0.03(-0.15%) |
Feb 25, 2010 | 16.48 | 16.82 | 16.45 | 16.74 | 370,961 | +0.12(+0.72%) |
Feb 24, 2010 | 16.43 | 16.78 | 16.36 | 16.62 | 225,823 | +0.15(+0.91%) |
Feb 23, 2010 | 16.55 | 16.68 | 16.32 | 16.47 | 235,558 | -0.06(-0.34%) |
Feb 22, 2010 | 16.51 | 16.75 | 16.43 | 16.52 | 217,241 | +0.11(+0.66%) |
Feb 19, 2010 | 16.23 | 16.55 | 15.85 | 16.42 | 250,505 | +0.20(+1.21%) |
Feb 18, 2010 | 16.30 | 16.46 | 15.91 | 16.22 | 553,617 | -0.70(-4.16%) |
Feb 17, 2010 | 16.64 | 17.15 | 16.29 | 16.92 | 414,708 | +0.40(+2.41%) |
Feb 16, 2010 | 16.47 | 16.88 | 15.95 | 16.52 | 323,730 | +0.17(+1.04%) |
Feb 12, 2010 | 15.81 | 16.35 | 16.35 | 16.35 | 905,405 | +0.34(+2.10%) |
Feb 11, 2010 | 15.37 | 16.04 | 15.18 | 16.02 | 554,077 | +0.57(+3.68%) |
Feb 10, 2010 | 14.87 | 15.49 | 14.83 | 15.45 | 875,324 | +0.57(+3.82%) |
Feb 09, 2010 | 14.89 | 15.17 | 14.50 | 14.88 | 1,356,906 | -0.08(-0.55%) |
Feb 08, 2010 | 14.19 | 15.27 | 13.94 | 14.96 | 1,091,740 | +0.72(+5.09%) |
Feb 05, 2010 | 14.31 | 14.31 | 13.73 | 14.24 | 209,714 | -0.01(-0.07%) |
Feb 04, 2010 | 14.65 | 14.65 | 14.13 | 14.25 | 270,974 | -0.49(-3.33%) |
Feb 03, 2010 | 14.74 | 14.85 | 14.59 | 14.74 | 213,862 | +0.00(+0.00%) |
Feb 02, 2010 | 14.51 | 14.93 | 14.28 | 14.74 | 263,708 | +0.29(+2.04%) |
Feb 01, 2010 | 13.97 | 14.52 | 13.75 | 14.44 | 299,193 | +0.49(+3.48%) |
Jan 29, 2010 | 14.31 | 14.31 | 13.88 | 13.96 | 409,572 | -0.35(-2.42%) |
Jan 28, 2010 | 14.06 | 14.41 | 13.98 | 14.30 | 339,043 | +0.23(+1.62%) |
Jan 27, 2010 | 13.91 | 14.10 | 13.84 | 14.08 | 175,875 | +0.08(+0.59%) |
Jan 26, 2010 | 13.97 | 14.13 | 13.75 | 13.99 | 218,845 | -0.06(-0.44%) |
Jan 25, 2010 | 14.26 | 14.36 | 13.83 | 14.06 | 414,578 | -0.17(-1.20%) |
Jan 22, 2010 | 14.23 | 14.74 | 14.08 | 14.23 | 509,876 | +0.01(+0.04%) |
Jan 21, 2010 | 13.93 | 14.35 | 13.84 | 14.22 | 640,444 | +0.54(+3.97%) |
Jan 20, 2010 | 13.78 | 13.78 | 13.53 | 13.68 | 141,864 | -0.24(-1.75%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.54 | 13.92 | 259,646 | +0.18(+1.32%) |
Jan 15, 2010 | 13.77 | 13.74 | 13.74 | 13.74 | 487,109 | +0.03(+0.19%) |
Jan 14, 2010 | 13.47 | 13.76 | 13.45 | 13.71 | 381,795 | +0.21(+1.57%) |
Jan 13, 2010 | 13.00 | 13.52 | 12.96 | 13.50 | 254,435 | +0.58(+4.48%) |
Jan 12, 2010 | 13.22 | 13.26 | 12.72 | 12.92 | 282,581 | -0.34(-2.57%) |
Jan 11, 2010 | 13.27 | 13.50 | 13.18 | 13.26 | 218,565 | +0.09(+0.71%) |
Jan 08, 2010 | 13.45 | 13.53 | 13.11 | 13.17 | 241,962 | -0.27(-2.04%) |
Jan 07, 2010 | 13.57 | 13.76 | 13.34 | 13.45 | 283,468 | -0.10(-0.73%) |
Jan 06, 2010 | 13.54 | 13.71 | 13.46 | 13.54 | 330,960 | -0.05(-0.38%) |
Jan 05, 2010 | 13.66 | 13.82 | 13.53 | 13.60 | 423,128 | -0.05(-0.38%) |
Jan 04, 2010 | 13.46 | 13.76 | 13.45 | 13.65 | 407,637 | +0.29(+2.17%) |
Dec 31, 2009 | 13.64 | 13.36 | 13.36 | 13.36 | 188,658 | -0.36(-2.60%) |
Dec 30, 2009 | 13.59 | 13.72 | 13.48 | 13.71 | 149,471 | +0.04(+0.26%) |
Dec 29, 2009 | 13.74 | 13.79 | 13.67 | 13.68 | 135,140 | -0.07(-0.53%) |
Dec 28, 2009 | 14.00 | 14.07 | 13.64 | 13.75 | 87,639 | -0.17(-1.23%) |
Dec 24, 2009 | 13.81 | 13.96 | 13.71 | 13.92 | 36,521 | +0.20(+1.43%) |
Dec 23, 2009 | 13.84 | 13.86 | 13.47 | 13.72 | 157,835 | -0.06(-0.41%) |
Dec 22, 2009 | 13.87 | 14.06 | 13.75 | 13.78 | 209,439 | -0.05(-0.37%) |
Dec 21, 2009 | 13.37 | 13.92 | 13.37 | 13.83 | 232,567 | +0.49(+3.68%) |
Dec 18, 2009 | 13.69 | 13.69 | 13.27 | 13.34 | 989,696 | -0.21(-1.53%) |
Dec 17, 2009 | 13.42 | 13.58 | 13.34 | 13.55 | 204,346 | +0.09(+0.65%) |
Dec 16, 2009 | 13.51 | 13.51 | 13.42 | 13.46 | 401,216 | +0.01(+0.08%) |
Dec 15, 2009 | 13.57 | 13.57 | 13.41 | 13.45 | 345,432 | -0.19(-1.40%) |
Dec 14, 2009 | 13.61 | 13.67 | 13.45 | 13.64 | 280,343 | +0.16(+1.15%) |
Dec 11, 2009 | 13.56 | 13.64 | 13.43 | 13.49 | 357,099 | -0.02(-0.11%) |
Dec 10, 2009 | 13.92 | 13.92 | 13.50 | 13.50 | 427,769 | -0.37(-2.65%) |
Dec 09, 2009 | 14.01 | 14.12 | 13.82 | 13.87 | 281,294 | -0.17(-1.22%) |
Dec 08, 2009 | 14.18 | 14.28 | 13.97 | 14.04 | 297,614 | -0.18(-1.27%) |
Dec 07, 2009 | 14.46 | 14.51 | 14.10 | 14.22 | 312,873 | -0.28(-1.96%) |
Dec 04, 2009 | 14.28 | 15.06 | 14.26 | 14.51 | 487,432 | +0.45(+3.20%) |
Dec 03, 2009 | 14.34 | 14.56 | 14.00 | 14.06 | 394,263 | -0.21(-1.45%) |
Dec 02, 2009 | 14.48 | 14.83 | 14.22 | 14.26 | 339,128 | -0.24(-1.68%) |
Dec 01, 2009 | 13.54 | 14.70 | 13.54 | 14.51 | 764,603 | +0.99(+7.31%) |
Nov 30, 2009 | 14.00 | 14.00 | 13.45 | 13.52 | 434,540 | -0.57(-4.08%) |
Nov 27, 2009 | 13.98 | 14.27 | 13.76 | 14.09 | 166,334 | -0.24(-1.66%) |
Nov 25, 2009 | 14.31 | 14.56 | 14.03 | 14.33 | 412,694 | +0.03(+0.22%) |
Nov 24, 2009 | 14.97 | 14.97 | 14.20 | 14.30 | 394,690 | -0.62(-4.16%) |
Nov 23, 2009 | 14.73 | 15.20 | 14.73 | 14.92 | 506,257 | +0.40(+2.74%) |
Nov 20, 2009 | 14.11 | 14.59 | 14.08 | 14.52 | 769,536 | +0.77(+5.57%) |
Nov 19, 2009 | 14.12 | 14.19 | 13.69 | 13.76 | 580,126 | -0.39(-2.78%) |
Nov 18, 2009 | 13.63 | 14.20 | 13.61 | 14.15 | 538,128 | +0.55(+4.03%) |
Nov 17, 2009 | 13.75 | 13.89 | 13.54 | 13.60 | 251,895 | -0.25(-1.79%) |
Nov 16, 2009 | 13.05 | 13.86 | 13.05 | 13.85 | 624,546 | +0.87(+6.67%) |
Nov 13, 2009 | 12.59 | 13.01 | 12.42 | 12.98 | 505,776 | +0.55(+4.43%) |
Nov 12, 2009 | 12.59 | 13.04 | 12.42 | 12.43 | 478,428 | -0.14(-1.15%) |
Nov 11, 2009 | 12.88 | 12.93 | 12.44 | 12.58 | 447,526 | -0.19(-1.50%) |
Nov 10, 2009 | 13.04 | 13.19 | 12.71 | 12.77 | 499,900 | -0.41(-3.14%) |
Nov 09, 2009 | 13.48 | 13.66 | 13.08 | 13.18 | 713,985 | -0.30(-2.23%) |
Nov 06, 2009 | 13.21 | 13.56 | 13.09 | 13.48 | 599,792 | +0.36(+2.72%) |
Nov 05, 2009 | 14.48 | 14.72 | 13.12 | 13.12 | 2,143,302 | -2.39(-15.41%) |
Nov 04, 2009 | 16.54 | 16.72 | 15.39 | 15.51 | 820,810 | -1.00(-6.08%) |
Nov 03, 2009 | 15.92 | 16.79 | 15.82 | 16.52 | 470,426 | +0.53(+3.33%) |
Nov 02, 2009 | 16.09 | 16.50 | 15.88 | 15.99 | 342,036 | -0.07(-0.42%) |
Oct 30, 2009 | 17.15 | 17.15 | 15.97 | 16.05 | 728,981 | -1.21(-6.98%) |
Oct 29, 2009 | 17.46 | 17.59 | 17.23 | 17.26 | 406,624 | -0.14(-0.80%) |
Oct 28, 2009 | 17.64 | 17.81 | 17.35 | 17.40 | 486,477 | -0.26(-1.46%) |
Oct 27, 2009 | 17.54 | 18.00 | 17.10 | 17.66 | 531,200 | +0.08(+0.47%) |
Oct 26, 2009 | 17.50 | 17.87 | 17.35 | 17.57 | 334,650 | +0.15(+0.86%) |
Oct 23, 2009 | 17.70 | 18.17 | 17.38 | 17.42 | 326,355 | -0.61(-3.39%) |
Oct 22, 2009 | 18.68 | 18.75 | 17.75 | 18.03 | 494,791 | -0.98(-5.17%) |
Oct 21, 2009 | 18.81 | 19.43 | 18.73 | 19.02 | 334,286 | +0.20(+1.07%) |
Oct 20, 2009 | 18.79 | 19.02 | 18.69 | 18.82 | 341,019 | -0.04(-0.22%) |
Oct 19, 2009 | 18.71 | 19.08 | 18.35 | 18.86 | 168,416 | +0.35(+1.90%) |
Oct 16, 2009 | 18.91 | 18.91 | 18.41 | 18.51 | 199,502 | -0.48(-2.51%) |
Oct 15, 2009 | 18.82 | 19.02 | 18.75 | 18.98 | 202,645 | +0.10(+0.55%) |
Oct 14, 2009 | 18.93 | 18.98 | 18.62 | 18.88 | 196,436 | +0.17(+0.91%) |
Oct 13, 2009 | 18.53 | 18.74 | 18.41 | 18.71 | 245,758 | +0.10(+0.53%) |
Oct 12, 2009 | 18.88 | 18.99 | 18.49 | 18.61 | 114,049 | +0.06(+0.31%) |
Oct 09, 2009 | 18.49 | 18.83 | 18.31 | 18.55 | 181,048 | +0.11(+0.59%) |
Oct 08, 2009 | 18.38 | 18.88 | 18.18 | 18.44 | 498,083 | +0.13(+0.71%) |
Oct 07, 2009 | 18.08 | 18.38 | 17.91 | 18.31 | 230,978 | +0.26(+1.46%) |
Oct 06, 2009 | 17.94 | 18.15 | 17.87 | 18.05 | 484,160 | +0.26(+1.45%) |
Oct 05, 2009 | 17.59 | 17.98 | 17.47 | 17.79 | 244,384 | +0.33(+1.87%) |
Oct 02, 2009 | 17.86 | 18.07 | 17.45 | 17.47 | 364,377 | -0.38(-2.14%) |
Oct 01, 2009 | 18.18 | 18.18 | 17.79 | 17.85 | 462,959 | -0.36(-1.99%) |
Sep 30, 2009 | 18.44 | 18.67 | 18.16 | 18.21 | 408,327 | -0.27(-1.46%) |
Sep 29, 2009 | 18.68 | 18.80 | 18.38 | 18.48 | 296,242 | -0.33(-1.76%) |
Sep 28, 2009 | 18.59 | 19.05 | 18.52 | 18.81 | 250,836 | +0.19(+1.03%) |
Sep 25, 2009 | 18.00 | 18.83 | 17.97 | 18.62 | 441,195 | +0.52(+2.89%) |
Sep 24, 2009 | 18.18 | 18.25 | 18.03 | 18.10 | 360,855 | -0.07(-0.40%) |
Sep 23, 2009 | 18.29 | 18.39 | 17.85 | 18.17 | 281,798 | -0.04(-0.23%) |
Sep 22, 2009 | 18.19 | 18.30 | 17.95 | 18.21 | 244,616 | +0.19(+1.03%) |
Sep 21, 2009 | 18.08 | 18.25 | 17.98 | 18.02 | 249,479 | -0.26(-1.41%) |
Sep 18, 2009 | 18.61 | 18.72 | 18.11 | 18.28 | 365,473 | -0.36(-1.92%) |
Sep 17, 2009 | 18.37 | 18.81 | 18.23 | 18.64 | 553,318 | +0.25(+1.35%) |
Sep 16, 2009 | 17.69 | 18.56 | 17.45 | 18.39 | 601,362 | +0.70(+3.95%) |
Sep 15, 2009 | 17.67 | 17.84 | 17.48 | 17.69 | 273,144 | -0.06(-0.35%) |
Sep 14, 2009 | 17.54 | 17.97 | 17.19 | 17.75 | 244,938 | +0.05(+0.29%) |
Sep 11, 2009 | 17.74 | 17.95 | 17.49 | 17.70 | 203,623 | -0.07(-0.41%) |
Sep 10, 2009 | 17.45 | 17.80 | 17.02 | 17.78 | 516,390 | +0.22(+1.27%) |
Sep 09, 2009 | 17.04 | 17.84 | 16.88 | 17.55 | 520,092 | +0.46(+2.66%) |
Sep 08, 2009 | 16.78 | 17.32 | 16.61 | 17.10 | 307,975 | +0.37(+2.20%) |
Sep 04, 2009 | 16.61 | 16.76 | 16.35 | 16.73 | 323,154 | +0.12(+0.72%) |
Sep 03, 2009 | 16.48 | 16.65 | 16.25 | 16.61 | 324,809 | +0.13(+0.78%) |
Sep 02, 2009 | 16.65 | 16.87 | 16.39 | 16.48 | 593,728 | -0.16(-0.93%) |
Sep 01, 2009 | 16.85 | 17.30 | 16.59 | 16.64 | 630,057 | -0.38(-2.25%) |
Aug 31, 2009 | 16.98 | 17.19 | 16.93 | 17.02 | 748,136 | -0.01(-0.06%) |
Aug 28, 2009 | 16.20 | 17.12 | 16.20 | 17.03 | 1,463,161 | +1.26(+7.97%) |
Aug 27, 2009 | 15.34 | 15.83 | 14.86 | 15.77 | 549,187 | +0.34(+2.18%) |
Aug 26, 2009 | 15.72 | 15.92 | 15.34 | 15.44 | 674,674 | -0.37(-2.36%) |
Aug 25, 2009 | 14.77 | 16.00 | 14.72 | 15.81 | 1,294,817 | +1.04(+7.08%) |
Aug 24, 2009 | 14.66 | 15.00 | 14.60 | 14.76 | 644,380 | +0.18(+1.21%) |
Aug 21, 2009 | 14.54 | 14.81 | 14.34 | 14.59 | 635,937 | +0.25(+1.77%) |
Aug 20, 2009 | 13.99 | 14.42 | 13.99 | 14.34 | 399,520 | +0.24(+1.69%) |
Aug 19, 2009 | 13.97 | 14.23 | 13.81 | 14.10 | 334,739 | +0.05(+0.33%) |
Aug 18, 2009 | 13.83 | 14.15 | 13.83 | 14.05 | 369,756 | +0.21(+1.53%) |
Aug 17, 2009 | 13.97 | 14.09 | 13.72 | 13.84 | 532,387 | -0.34(-2.37%) |
Aug 14, 2009 | 14.63 | 15.00 | 13.98 | 14.18 | 433,972 | -0.51(-3.49%) |
Aug 13, 2009 | 14.70 | 14.70 | 14.27 | 14.69 | 327,850 | +0.10(+0.71%) |
Aug 12, 2009 | 14.42 | 14.83 | 14.37 | 14.58 | 520,830 | +0.22(+1.55%) |
Aug 11, 2009 | 14.68 | 14.88 | 14.20 | 14.36 | 828,042 | -0.34(-2.32%) |
Aug 10, 2009 | 14.59 | 14.78 | 14.40 | 14.70 | 540,788 | +0.09(+0.60%) |
Aug 07, 2009 | 14.55 | 15.08 | 14.55 | 14.61 | 684,654 | +0.15(+1.04%) |
Aug 06, 2009 | 14.97 | 15.65 | 14.40 | 14.46 | 2,023,500 | -1.31(-8.33%) |
Aug 05, 2009 | 16.45 | 16.45 | 15.69 | 15.78 | 819,801 | -0.44(-2.71%) |
Aug 04, 2009 | 16.37 | 16.49 | 16.09 | 16.22 | 450,632 | -0.30(-1.82%) |
Aug 03, 2009 | 16.79 | 17.03 | 16.29 | 16.52 | 595,493 | -0.15(-0.90%) |
Jul 31, 2009 | 15.76 | 16.75 | 15.71 | 16.67 | 1,115,044 | -0.05(-0.31%) |
Jul 30, 2009 | 16.36 | 17.14 | 16.32 | 16.72 | 726,286 | +0.49(+3.00%) |
Jul 29, 2009 | 16.90 | 16.97 | 16.10 | 16.23 | 579,349 | -0.74(-4.36%) |
Jul 28, 2009 | 16.36 | 17.26 | 15.96 | 16.97 | 1,127,838 | +0.56(+3.40%) |
Jul 27, 2009 | 16.18 | 16.50 | 16.04 | 16.42 | 867,724 | +0.38(+2.39%) |
Jul 24, 2009 | 16.01 | 16.10 | 15.87 | 16.03 | 411,052 | -0.01(-0.06%) |
Jul 23, 2009 | 15.39 | 16.19 | 15.39 | 16.04 | 816,743 | +0.63(+4.06%) |
Jul 22, 2009 | 15.04 | 15.59 | 15.02 | 15.42 | 565,706 | +0.26(+1.74%) |
Jul 21, 2009 | 14.74 | 15.28 | 14.74 | 15.15 | 919,042 | +0.44(+2.99%) |
Jul 20, 2009 | 14.73 | 14.83 | 14.52 | 14.71 | 484,401 | -0.02(-0.11%) |
Jul 17, 2009 | 15.20 | 15.28 | 14.55 | 14.73 | 519,015 | -0.43(-2.83%) |
Jul 16, 2009 | 14.96 | 15.43 | 14.89 | 15.16 | 448,326 | +0.05(+0.34%) |
Jul 15, 2009 | 14.60 | 15.12 | 14.58 | 15.11 | 664,964 | +0.64(+4.40%) |
Jul 14, 2009 | 14.25 | 14.60 | 14.08 | 14.47 | 754,803 | +0.31(+2.19%) |
Jul 13, 2009 | 13.86 | 14.72 | 13.70 | 14.16 | 1,189,964 | -0.25(-1.76%) |
Jul 10, 2009 | 14.91 | 15.24 | 13.99 | 14.41 | 1,448,256 | -0.53(-3.57%) |
Jul 09, 2009 | 15.32 | 15.47 | 14.73 | 14.95 | 931,290 | -0.33(-2.17%) |
Jul 08, 2009 | 15.44 | 15.60 | 14.80 | 15.28 | 900,801 | -0.22(-1.43%) |
Jul 07, 2009 | 15.31 | 15.98 | 15.19 | 15.50 | 982,881 | +0.15(+0.98%) |
Jul 06, 2009 | 15.92 | 15.94 | 15.00 | 15.35 | 852,965 | -0.63(-3.95%) |
Jul 02, 2009 | 16.00 | 16.34 | 15.53 | 15.98 | 521,464 | -0.23(-1.44%) |
Jul 01, 2009 | 15.64 | 16.38 | 15.28 | 16.21 | 753,220 | +0.72(+4.68%) |
Jun 30, 2009 | 15.58 | 16.05 | 15.34 | 15.49 | 1,009,848 | +0.02(+0.10%) |
Jun 29, 2009 | 15.69 | 15.93 | 15.35 | 15.47 | 587,551 | -0.17(-1.06%) |
Jun 26, 2009 | 15.49 | 15.74 | 15.07 | 15.64 | 833,201 | +0.14(+0.94%) |
Jun 25, 2009 | 15.26 | 15.56 | 14.81 | 15.49 | 534,923 | +0.57(+3.85%) |
Jun 24, 2009 | 14.59 | 15.56 | 14.49 | 14.92 | 651,134 | +0.32(+2.16%) |
Jun 23, 2009 | 14.77 | 14.98 | 14.30 | 14.60 | 665,654 | -0.11(-0.77%) |
Jun 22, 2009 | 14.75 | 14.97 | 14.33 | 14.72 | 927,603 | -0.08(-0.56%) |
Jun 19, 2009 | 14.85 | 15.25 | 14.61 | 14.80 | 556,318 | +0.22(+1.53%) |
Jun 18, 2009 | 14.88 | 15.07 | 14.44 | 14.58 | 720,288 | -0.36(-2.42%) |
Jun 17, 2009 | 15.11 | 15.34 | 14.52 | 14.94 | 448,852 | -0.08(-0.55%) |
Jun 16, 2009 | 15.11 | 15.59 | 14.73 | 15.02 | 722,695 | +0.11(+0.73%) |
Jun 15, 2009 | 14.91 | 15.02 | 14.35 | 14.91 | 709,937 | -0.50(-3.22%) |
Jun 12, 2009 | 14.76 | 15.85 | 14.56 | 15.41 | 794,479 | -0.47(-2.96%) |
Jun 11, 2009 | 15.76 | 16.22 | 15.60 | 15.88 | 494,936 | +0.11(+0.72%) |
Jun 10, 2009 | 16.30 | 16.39 | 15.31 | 15.77 | 714,762 | -0.42(-2.62%) |
Jun 09, 2009 | 15.26 | 16.49 | 15.14 | 16.19 | 1,185,196 | +1.13(+7.49%) |
Jun 08, 2009 | 15.07 | 15.55 | 14.80 | 15.06 | 723,448 | -0.48(-3.09%) |
Jun 05, 2009 | 14.90 | 15.94 | 14.77 | 15.55 | 1,401,453 | +0.95(+6.48%) |
Jun 04, 2009 | 14.21 | 14.80 | 13.99 | 14.60 | 811,528 | +0.88(+6.45%) |
Jun 03, 2009 | 13.94 | 13.94 | 13.32 | 13.71 | 652,417 | -0.17(-1.23%) |
Jun 02, 2009 | 13.42 | 13.94 | 13.20 | 13.89 | 523,981 | +0.43(+3.23%) |
Jun 01, 2009 | 13.21 | 13.63 | 12.73 | 13.45 | 642,899 | +0.47(+3.59%) |
May 29, 2009 | 12.71 | 13.14 | 12.64 | 12.99 | 471,425 | +0.35(+2.74%) |
May 28, 2009 | 12.88 | 12.88 | 11.90 | 12.64 | 755,464 | -0.08(-0.65%) |
May 27, 2009 | 12.99 | 13.56 | 12.55 | 12.72 | 840,320 | -0.19(-1.44%) |
May 26, 2009 | 12.24 | 13.16 | 12.15 | 12.91 | 877,431 | +0.83(+6.90%) |
May 22, 2009 | 11.57 | 12.49 | 11.49 | 12.07 | 530,822 | +0.59(+5.14%) |
May 21, 2009 | 11.68 | 11.74 | 11.32 | 11.48 | 628,939 | -0.28(-2.42%) |
May 20, 2009 | 11.70 | 12.52 | 11.70 | 11.77 | 716,754 | +0.07(+0.57%) |
May 19, 2009 | 11.80 | 11.99 | 11.48 | 11.70 | 703,456 | -0.13(-1.09%) |
May 18, 2009 | 11.38 | 11.88 | 11.29 | 11.83 | 648,433 | +0.81(+7.32%) |
May 15, 2009 | 10.79 | 11.71 | 10.69 | 11.02 | 728,260 | +0.22(+2.06%) |
May 14, 2009 | 10.25 | 11.18 | 10.19 | 10.80 | 534,689 | +0.56(+5.51%) |
May 13, 2009 | 10.65 | 10.79 | 9.995 | 10.24 | 735,085 | -0.50(-4.67%) |
May 12, 2009 | 10.81 | 11.03 | 10.65 | 10.74 | 689,741 | -0.07(-0.67%) |
May 11, 2009 | 11.00 | 11.16 | 10.48 | 10.81 | 606,979 | -0.31(-2.79%) |
May 08, 2009 | 10.34 | 11.21 | 9.959 | 11.12 | 1,036,049 | +0.95(+9.30%) |
May 07, 2009 | 10.15 | 10.67 | 9.716 | 10.18 | 1,765,796 | +1.12(+12.40%) |
May 06, 2009 | 9.281 | 9.379 | 8.981 | 9.053 | 726,199 | -0.07(-0.79%) |
May 05, 2009 | 9.302 | 9.447 | 9.038 | 9.126 | 736,473 | -0.13(-1.40%) |
May 04, 2009 | 8.572 | 9.396 | 8.567 | 9.255 | 587,266 | +0.69(+8.03%) |