Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.53 | 16.58 | 16.25 | 16.43 | 626,273 | -0.13(-0.79%) |
Apr 29, 2010 | 16.87 | 16.87 | 16.40 | 16.56 | 467,597 | -0.15(-0.90%) |
Apr 28, 2010 | 16.87 | 17.21 | 16.50 | 16.71 | 470,544 | -0.15(-0.89%) |
Apr 27, 2010 | 17.55 | 17.69 | 16.84 | 16.86 | 475,485 | -0.80(-4.53%) |
Apr 26, 2010 | 18.20 | 18.34 | 17.66 | 17.66 | 681,130 | -0.58(-3.18%) |
Apr 23, 2010 | 17.94 | 18.29 | 17.85 | 18.24 | 587,522 | +0.36(+2.01%) |
Apr 22, 2010 | 17.33 | 18.00 | 17.30 | 17.88 | 548,334 | +0.30(+1.71%) |
Apr 21, 2010 | 17.07 | 17.61 | 17.01 | 17.58 | 524,358 | +0.55(+3.23%) |
Apr 20, 2010 | 16.85 | 17.05 | 16.81 | 17.03 | 260,342 | +0.39(+2.34%) |
Apr 19, 2010 | 16.36 | 16.66 | 16.15 | 16.64 | 585,805 | +0.18(+1.09%) |
Apr 16, 2010 | 16.89 | 16.89 | 16.39 | 16.46 | 560,929 | -0.43(-2.55%) |
Apr 15, 2010 | 16.60 | 17.03 | 16.60 | 16.89 | 334,360 | +0.31(+1.87%) |
Apr 14, 2010 | 16.61 | 16.88 | 16.53 | 16.58 | 353,183 | +0.05(+0.30%) |
Apr 13, 2010 | 16.35 | 16.53 | 16.24 | 16.53 | 564,435 | +0.23(+1.41%) |
Apr 12, 2010 | 16.06 | 16.43 | 16.06 | 16.30 | 452,104 | +0.20(+1.24%) |
Apr 09, 2010 | 16.18 | 16.30 | 15.91 | 16.10 | 672,412 | -0.03(-0.19%) |
Apr 08, 2010 | 16.29 | 16.32 | 15.95 | 16.13 | 793,154 | -0.40(-2.42%) |
Apr 07, 2010 | 17.02 | 17.20 | 16.46 | 16.53 | 554,281 | -0.51(-2.99%) |
Apr 06, 2010 | 16.73 | 17.09 | 16.70 | 17.04 | 671,186 | +0.19(+1.13%) |
Apr 05, 2010 | 16.85 | 17.10 | 16.64 | 16.85 | 997,986 | +0.21(+1.26%) |
Apr 01, 2010 | 18.50 | 16.64 | 16.64 | 16.64 | 1,942,800 | -1.75(-9.52%) |
Mar 31, 2010 | 18.36 | 18.70 | 18.36 | 18.39 | 244,444 | -0.08(-0.43%) |
Mar 30, 2010 | 18.15 | 18.60 | 18.07 | 18.47 | 269,643 | +0.44(+2.44%) |
Mar 29, 2010 | 18.22 | 18.35 | 17.87 | 18.03 | 264,661 | -0.20(-1.10%) |
Mar 26, 2010 | 18.32 | 18.43 | 18.05 | 18.23 | 272,625 | +0.02(+0.11%) |
Mar 25, 2010 | 18.38 | 18.52 | 18.01 | 18.21 | 263,182 | -0.02(-0.11%) |
Mar 24, 2010 | 18.70 | 18.70 | 18.17 | 18.23 | 238,294 | -0.45(-2.41%) |
Mar 23, 2010 | 18.74 | 18.95 | 18.60 | 18.68 | 342,613 | +0.00(+0.00%) |
Mar 22, 2010 | 18.27 | 18.77 | 18.24 | 18.68 | 203,235 | +0.40(+2.19%) |
Mar 19, 2010 | 18.25 | 18.33 | 18.05 | 18.28 | 352,829 | +0.02(+0.11%) |
Mar 18, 2010 | 18.30 | 18.38 | 18.11 | 18.26 | 255,059 | -0.05(-0.27%) |
Mar 17, 2010 | 18.31 | 18.54 | 18.19 | 18.31 | 200,797 | +0.01(+0.05%) |
Mar 16, 2010 | 18.57 | 18.57 | 18.07 | 18.30 | 522,720 | -0.16(-0.87%) |
Mar 15, 2010 | 18.38 | 18.93 | 18.36 | 18.46 | 180,157 | -0.33(-1.76%) |
Mar 12, 2010 | 18.94 | 18.94 | 18.53 | 18.79 | 226,622 | +0.01(+0.05%) |
Mar 11, 2010 | 18.66 | 19.04 | 18.66 | 18.78 | 342,238 | -0.36(-1.88%) |
Mar 10, 2010 | 19.17 | 19.32 | 19.06 | 19.14 | 320,799 | -0.09(-0.47%) |
Mar 09, 2010 | 19.18 | 19.47 | 19.18 | 19.23 | 335,447 | +0.07(+0.37%) |
Mar 08, 2010 | 18.82 | 19.26 | 18.51 | 19.16 | 261,996 | +0.27(+1.43%) |
Mar 05, 2010 | 18.56 | 18.99 | 18.56 | 18.89 | 222,498 | +0.33(+1.78%) |
Mar 04, 2010 | 18.37 | 18.57 | 18.01 | 18.56 | 262,356 | +0.28(+1.53%) |
Mar 03, 2010 | 17.84 | 18.49 | 17.66 | 18.28 | 386,927 | +0.46(+2.58%) |
Mar 02, 2010 | 17.75 | 17.87 | 17.58 | 17.82 | 251,399 | +0.07(+0.39%) |
Mar 01, 2010 | 17.78 | 17.92 | 17.63 | 17.75 | 409,746 | +0.10(+0.57%) |
Feb 26, 2010 | 17.45 | 17.77 | 17.25 | 17.65 | 308,799 | +0.16(+0.91%) |
Feb 25, 2010 | 17.55 | 17.71 | 17.34 | 17.49 | 319,731 | -0.18(-1.02%) |
Feb 24, 2010 | 17.60 | 17.88 | 17.47 | 17.67 | 787,465 | +0.17(+0.97%) |
Feb 23, 2010 | 17.74 | 17.81 | 17.25 | 17.50 | 481,001 | -0.19(-1.07%) |
Feb 22, 2010 | 17.82 | 17.86 | 17.53 | 17.69 | 524,818 | -0.13(-0.73%) |
Feb 19, 2010 | 17.54 | 18.03 | 17.41 | 17.82 | 282,232 | +0.14(+0.79%) |
Feb 18, 2010 | 17.40 | 17.76 | 17.18 | 17.68 | 284,039 | +0.23(+1.32%) |
Feb 17, 2010 | 17.60 | 17.60 | 17.20 | 17.45 | 320,723 | -0.16(-0.91%) |
Feb 16, 2010 | 17.38 | 17.61 | 17.11 | 17.61 | 141,184 | +0.29(+1.67%) |
Feb 12, 2010 | 17.13 | 17.32 | 17.32 | 17.32 | 544,300 | +0.08(+0.46%) |
Feb 11, 2010 | 17.38 | 17.61 | 16.97 | 17.24 | 378,090 | -0.17(-0.98%) |
Feb 10, 2010 | 17.57 | 18.23 | 17.36 | 17.41 | 256,466 | -0.12(-0.68%) |
Feb 09, 2010 | 17.44 | 17.60 | 17.24 | 17.53 | 237,472 | +0.33(+1.92%) |
Feb 08, 2010 | 17.32 | 17.49 | 17.15 | 17.20 | 193,127 | -0.14(-0.81%) |
Feb 05, 2010 | 17.05 | 17.51 | 16.50 | 17.34 | 349,084 | +0.25(+1.46%) |
Feb 04, 2010 | 17.30 | 17.47 | 17.01 | 17.09 | 279,267 | -0.36(-2.06%) |
Feb 03, 2010 | 17.89 | 17.99 | 17.26 | 17.45 | 311,710 | -0.51(-2.84%) |
Feb 02, 2010 | 17.83 | 18.13 | 17.56 | 17.96 | 270,647 | +0.18(+1.01%) |
Feb 01, 2010 | 18.00 | 18.00 | 17.44 | 17.78 | 349,436 | -0.10(-0.56%) |
Jan 29, 2010 | 18.33 | 18.60 | 17.82 | 17.88 | 352,360 | -0.39(-2.13%) |
Jan 28, 2010 | 18.40 | 18.49 | 18.00 | 18.27 | 173,798 | -0.16(-0.87%) |
Jan 27, 2010 | 18.03 | 18.47 | 18.01 | 18.43 | 208,995 | +0.31(+1.71%) |
Jan 26, 2010 | 18.35 | 18.35 | 18.04 | 18.12 | 280,108 | -0.23(-1.25%) |
Jan 25, 2010 | 18.50 | 18.55 | 18.24 | 18.35 | 233,952 | +0.05(+0.27%) |
Jan 22, 2010 | 18.63 | 18.78 | 18.21 | 18.30 | 261,712 | -0.32(-1.72%) |
Jan 21, 2010 | 19.47 | 19.51 | 18.59 | 18.62 | 259,466 | -0.76(-3.92%) |
Jan 20, 2010 | 19.77 | 19.99 | 19.13 | 19.38 | 287,913 | -0.53(-2.66%) |
Jan 19, 2010 | 19.80 | 19.95 | 19.11 | 19.91 | 376,360 | +0.62(+3.21%) |
Jan 15, 2010 | 19.48 | 19.29 | 19.29 | 19.29 | 301,800 | -0.12(-0.62%) |
Jan 14, 2010 | 19.20 | 19.47 | 19.03 | 19.41 | 266,005 | +0.06(+0.31%) |
Jan 13, 2010 | 19.21 | 19.45 | 18.94 | 19.35 | 141,225 | +0.29(+1.52%) |
Jan 12, 2010 | 19.18 | 19.30 | 18.80 | 19.06 | 186,908 | -0.19(-0.99%) |
Jan 11, 2010 | 19.59 | 19.66 | 19.18 | 19.25 | 170,315 | -0.30(-1.53%) |
Jan 08, 2010 | 19.59 | 19.76 | 19.50 | 19.55 | 112,885 | -0.16(-0.81%) |
Jan 07, 2010 | 19.90 | 20.06 | 19.47 | 19.71 | 171,729 | -0.15(-0.76%) |
Jan 06, 2010 | 19.51 | 20.22 | 19.51 | 19.86 | 492,429 | +0.32(+1.64%) |
Jan 05, 2010 | 19.25 | 19.83 | 18.95 | 19.54 | 435,973 | +0.29(+1.51%) |
Jan 04, 2010 | 19.70 | 19.75 | 19.15 | 19.25 | 265,242 | -0.15(-0.77%) |
Dec 31, 2009 | 19.54 | 19.40 | 19.40 | 19.40 | 185,400 | -0.09(-0.46%) |
Dec 30, 2009 | 19.34 | 19.56 | 19.16 | 19.49 | 244,557 | +0.13(+0.67%) |
Dec 29, 2009 | 19.44 | 19.50 | 19.31 | 19.36 | 211,668 | -0.12(-0.62%) |
Dec 28, 2009 | 19.71 | 19.71 | 19.24 | 19.48 | 163,728 | -0.23(-1.17%) |
Dec 24, 2009 | 19.65 | 19.81 | 19.61 | 19.71 | 36,836 | +0.07(+0.36%) |
Dec 23, 2009 | 19.63 | 19.74 | 19.42 | 19.64 | 174,927 | +0.05(+0.26%) |
Dec 22, 2009 | 19.56 | 19.95 | 19.54 | 19.59 | 224,181 | +0.03(+0.15%) |
Dec 21, 2009 | 19.30 | 19.75 | 19.22 | 19.56 | 383,135 | +0.58(+3.06%) |
Dec 18, 2009 | 18.83 | 19.09 | 18.61 | 18.98 | 370,961 | +0.22(+1.17%) |
Dec 17, 2009 | 18.69 | 18.95 | 18.52 | 18.76 | 185,900 | -0.09(-0.48%) |
Dec 16, 2009 | 18.62 | 19.44 | 18.62 | 18.85 | 525,553 | +0.33(+1.78%) |
Dec 15, 2009 | 18.61 | 18.68 | 18.36 | 18.52 | 979,059 | -0.20(-1.07%) |
Dec 14, 2009 | 18.74 | 19.00 | 18.43 | 18.72 | 243,577 | -0.14(-0.74%) |
Dec 11, 2009 | 18.88 | 19.00 | 18.54 | 18.86 | 200,812 | +0.01(+0.05%) |
Dec 10, 2009 | 18.67 | 19.05 | 18.65 | 18.85 | 278,919 | +0.19(+1.02%) |
Dec 09, 2009 | 18.25 | 18.69 | 18.21 | 18.66 | 655,745 | +0.35(+1.91%) |
Dec 08, 2009 | 18.25 | 18.49 | 18.00 | 18.31 | 442,825 | -0.12(-0.65%) |
Dec 07, 2009 | 18.47 | 18.55 | 18.16 | 18.43 | 432,291 | -0.07(-0.38%) |
Dec 04, 2009 | 18.83 | 19.17 | 18.46 | 18.50 | 545,670 | -0.05(-0.27%) |
Dec 03, 2009 | 18.92 | 18.93 | 18.48 | 18.55 | 459,655 | -0.39(-2.06%) |
Dec 02, 2009 | 18.76 | 19.12 | 18.66 | 18.94 | 648,652 | +0.14(+0.74%) |
Dec 01, 2009 | 18.81 | 19.15 | 18.54 | 18.80 | 401,112 | +0.12(+0.64%) |
Nov 30, 2009 | 18.66 | 18.78 | 18.04 | 18.68 | 1,120,405 | -0.03(-0.16%) |
Nov 27, 2009 | 18.38 | 18.88 | 18.12 | 18.71 | 181,281 | -0.25(-1.32%) |
Nov 25, 2009 | 19.10 | 19.11 | 18.84 | 18.96 | 116,900 | -0.11(-0.58%) |
Nov 24, 2009 | 19.29 | 19.31 | 18.76 | 19.07 | 246,444 | -0.32(-1.65%) |
Nov 23, 2009 | 19.20 | 19.44 | 19.11 | 19.39 | 615,029 | +0.47(+2.48%) |
Nov 20, 2009 | 18.64 | 19.06 | 18.56 | 18.92 | 314,711 | +0.10(+0.53%) |
Nov 19, 2009 | 18.40 | 18.85 | 18.12 | 18.82 | 482,111 | +0.27(+1.46%) |
Nov 18, 2009 | 18.90 | 18.94 | 18.11 | 18.55 | 317,964 | -0.29(-1.54%) |
Nov 17, 2009 | 18.89 | 18.91 | 18.59 | 18.84 | 413,041 | -0.08(-0.42%) |
Nov 16, 2009 | 19.78 | 19.82 | 18.81 | 18.92 | 553,156 | -0.68(-3.47%) |
Nov 13, 2009 | 19.25 | 19.73 | 19.02 | 19.60 | 209,979 | +0.31(+1.61%) |
Nov 12, 2009 | 19.69 | 19.82 | 19.00 | 19.29 | 310,080 | -0.50(-2.53%) |
Nov 11, 2009 | 20.24 | 20.40 | 19.58 | 19.79 | 170,333 | -0.21(-1.05%) |
Nov 10, 2009 | 19.92 | 20.51 | 19.90 | 20.00 | 239,659 | +0.01(+0.05%) |
Nov 09, 2009 | 19.40 | 20.25 | 19.40 | 19.99 | 276,616 | +0.64(+3.31%) |
Nov 06, 2009 | 18.26 | 19.35 | 18.26 | 19.35 | 446,423 | +1.05(+5.74%) |
Nov 05, 2009 | 18.07 | 18.54 | 18.01 | 18.30 | 283,826 | +0.34(+1.89%) |
Nov 04, 2009 | 17.96 | 18.45 | 17.56 | 17.96 | 449,836 | +0.18(+1.01%) |
Nov 03, 2009 | 17.36 | 17.86 | 17.30 | 17.78 | 305,844 | +0.24(+1.37%) |
Nov 02, 2009 | 17.55 | 17.76 | 17.25 | 17.54 | 362,281 | +0.05(+0.29%) |
Oct 30, 2009 | 18.01 | 18.10 | 17.18 | 17.49 | 407,852 | -0.61(-3.37%) |
Oct 29, 2009 | 17.63 | 18.35 | 17.11 | 18.10 | 401,406 | +0.59(+3.37%) |
Oct 28, 2009 | 17.94 | 17.94 | 17.19 | 17.51 | 675,912 | -0.69(-3.79%) |
Oct 27, 2009 | 18.74 | 19.10 | 18.10 | 18.20 | 447,239 | -0.57(-3.04%) |
Oct 26, 2009 | 19.10 | 19.40 | 18.55 | 18.77 | 393,412 | -0.43(-2.24%) |
Oct 23, 2009 | 19.06 | 20.35 | 18.82 | 19.20 | 525,094 | -0.84(-4.19%) |
Oct 22, 2009 | 19.94 | 20.15 | 19.58 | 20.04 | 252,576 | +0.10(+0.50%) |
Oct 21, 2009 | 20.49 | 20.79 | 19.93 | 19.94 | 240,097 | -0.67(-3.25%) |
Oct 20, 2009 | 20.55 | 21.29 | 20.46 | 20.61 | 181,239 | -0.50(-2.37%) |
Oct 19, 2009 | 20.81 | 21.21 | 20.33 | 21.11 | 171,139 | +0.44(+2.13%) |
Oct 16, 2009 | 21.12 | 21.46 | 20.61 | 20.67 | 173,330 | -0.52(-2.45%) |
Oct 15, 2009 | 21.12 | 21.32 | 20.99 | 21.19 | 161,136 | -0.15(-0.70%) |
Oct 14, 2009 | 21.25 | 21.40 | 20.82 | 21.34 | 144,160 | +0.29(+1.38%) |
Oct 13, 2009 | 21.28 | 21.48 | 20.69 | 21.05 | 131,606 | -0.32(-1.50%) |
Oct 12, 2009 | 21.55 | 21.75 | 21.21 | 21.37 | 97,804 | -0.25(-1.16%) |
Oct 09, 2009 | 21.51 | 21.70 | 21.31 | 21.62 | 142,927 | +0.03(+0.14%) |
Oct 08, 2009 | 21.50 | 21.77 | 21.17 | 21.59 | 181,777 | +0.31(+1.46%) |
Oct 07, 2009 | 21.37 | 21.50 | 21.08 | 21.28 | 126,305 | -0.11(-0.51%) |
Oct 06, 2009 | 20.97 | 21.62 | 20.94 | 21.39 | 179,751 | +0.49(+2.34%) |
Oct 05, 2009 | 20.46 | 21.11 | 20.29 | 20.90 | 236,425 | +0.55(+2.70%) |
Oct 02, 2009 | 20.46 | 20.95 | 20.27 | 20.35 | 363,818 | -0.19(-0.93%) |
Oct 01, 2009 | 20.90 | 21.09 | 20.53 | 20.54 | 301,012 | -0.42(-2.00%) |
Sep 30, 2009 | 21.17 | 21.57 | 20.02 | 20.96 | 1,524,755 | -0.26(-1.23%) |
Sep 29, 2009 | 22.10 | 22.36 | 21.00 | 21.22 | 407,628 | -0.93(-4.20%) |
Sep 28, 2009 | 21.38 | 22.47 | 21.12 | 22.15 | 305,491 | +0.82(+3.84%) |
Sep 25, 2009 | 21.04 | 21.69 | 20.97 | 21.33 | 266,055 | +0.16(+0.76%) |
Sep 24, 2009 | 21.34 | 21.82 | 20.89 | 21.17 | 193,123 | -0.28(-1.31%) |
Sep 23, 2009 | 21.55 | 21.99 | 21.16 | 21.45 | 251,113 | -0.10(-0.46%) |
Sep 22, 2009 | 21.75 | 22.00 | 21.46 | 21.55 | 318,379 | -0.13(-0.60%) |
Sep 21, 2009 | 22.07 | 22.15 | 21.63 | 21.68 | 261,559 | -0.47(-2.12%) |
Sep 18, 2009 | 21.50 | 22.29 | 21.10 | 22.15 | 540,231 | +0.72(+3.36%) |
Sep 17, 2009 | 20.96 | 21.49 | 20.75 | 21.43 | 326,633 | +0.40(+1.90%) |
Sep 16, 2009 | 20.72 | 21.03 | 20.61 | 21.03 | 382,355 | +0.43(+2.09%) |
Sep 15, 2009 | 20.71 | 20.80 | 20.46 | 20.60 | 609,168 | -0.06(-0.29%) |
Sep 14, 2009 | 20.84 | 20.84 | 20.21 | 20.66 | 638,267 | -0.22(-1.05%) |
Sep 11, 2009 | 21.02 | 21.55 | 20.25 | 20.88 | 902,751 | -0.77(-3.56%) |
Sep 10, 2009 | 21.25 | 21.91 | 21.00 | 21.65 | 940,776 | +0.83(+3.99%) |
Sep 09, 2009 | 20.57 | 21.01 | 20.24 | 20.82 | 245,783 | +0.08(+0.39%) |
Sep 08, 2009 | 20.44 | 20.98 | 20.24 | 20.74 | 323,977 | +0.57(+2.83%) |
Sep 04, 2009 | 19.58 | 20.46 | 19.58 | 20.17 | 539,946 | +0.60(+3.07%) |
Sep 03, 2009 | 19.54 | 19.69 | 19.24 | 19.57 | 179,703 | +0.23(+1.19%) |
Sep 02, 2009 | 19.00 | 19.54 | 18.95 | 19.34 | 375,162 | +0.27(+1.42%) |
Sep 01, 2009 | 18.91 | 19.48 | 18.91 | 19.07 | 361,432 | -0.02(-0.10%) |
Aug 31, 2009 | 18.72 | 19.19 | 18.34 | 19.09 | 343,540 | +0.24(+1.27%) |
Aug 28, 2009 | 18.36 | 18.87 | 17.50 | 18.85 | 458,730 | +0.53(+2.89%) |
Aug 27, 2009 | 18.64 | 18.64 | 17.30 | 18.32 | 457,851 | +0.47(+2.63%) |
Aug 26, 2009 | 17.94 | 18.19 | 17.71 | 17.85 | 301,165 | -0.06(-0.34%) |
Aug 25, 2009 | 18.18 | 18.21 | 17.83 | 17.91 | 397,734 | -0.08(-0.44%) |
Aug 24, 2009 | 18.46 | 18.62 | 17.98 | 17.99 | 197,123 | -0.38(-2.07%) |
Aug 21, 2009 | 17.75 | 18.43 | 17.32 | 18.37 | 651,693 | +0.87(+4.97%) |
Aug 20, 2009 | 17.26 | 17.50 | 17.12 | 17.50 | 295,201 | +0.24(+1.39%) |
Aug 19, 2009 | 16.75 | 17.31 | 16.74 | 17.26 | 190,584 | +0.26(+1.53%) |
Aug 18, 2009 | 16.89 | 17.05 | 16.59 | 17.00 | 112,064 | +0.16(+0.95%) |
Aug 17, 2009 | 16.89 | 17.06 | 16.41 | 16.84 | 317,048 | -0.28(-1.64%) |
Aug 14, 2009 | 17.39 | 17.53 | 16.95 | 17.12 | 166,316 | -0.24(-1.38%) |
Aug 13, 2009 | 17.26 | 17.60 | 17.24 | 17.36 | 350,111 | +0.15(+0.87%) |
Aug 12, 2009 | 16.99 | 17.37 | 16.78 | 17.21 | 301,349 | +0.15(+0.88%) |
Aug 11, 2009 | 16.86 | 17.13 | 16.55 | 17.06 | 213,214 | +0.06(+0.35%) |
Aug 10, 2009 | 16.92 | 17.03 | 16.27 | 17.00 | 236,296 | +0.15(+0.89%) |
Aug 07, 2009 | 16.74 | 16.93 | 16.26 | 16.85 | 195,643 | +0.45(+2.74%) |
Aug 06, 2009 | 16.79 | 16.79 | 16.27 | 16.40 | 195,849 | -0.26(-1.56%) |
Aug 05, 2009 | 16.89 | 16.97 | 16.40 | 16.66 | 235,685 | -0.14(-0.83%) |
Aug 04, 2009 | 16.85 | 16.99 | 16.40 | 16.80 | 279,311 | -0.13(-0.77%) |
Aug 03, 2009 | 17.37 | 17.37 | 16.55 | 16.93 | 363,778 | +0.07(+0.42%) |
Jul 31, 2009 | 16.69 | 17.20 | 16.67 | 16.86 | 333,536 | +0.04(+0.24%) |
Jul 30, 2009 | 16.84 | 16.99 | 16.60 | 16.82 | 516,227 | +0.37(+2.25%) |
Jul 29, 2009 | 14.87 | 16.86 | 14.65 | 16.45 | 930,908 | +1.50(+10.03%) |
Jul 28, 2009 | 14.75 | 14.97 | 14.75 | 14.95 | 327,131 | +0.13(+0.88%) |
Jul 27, 2009 | 14.82 | 14.90 | 14.62 | 14.82 | 224,799 | +0.07(+0.47%) |
Jul 24, 2009 | 14.40 | 14.77 | 14.29 | 14.75 | 431,712 | +0.35(+2.43%) |
Jul 23, 2009 | 13.66 | 14.59 | 13.61 | 14.40 | 462,909 | +0.69(+5.03%) |
Jul 22, 2009 | 13.50 | 13.93 | 13.50 | 13.71 | 185,461 | +0.19(+1.41%) |
Jul 21, 2009 | 13.22 | 13.64 | 13.22 | 13.52 | 232,482 | +0.41(+3.13%) |
Jul 20, 2009 | 13.06 | 13.16 | 12.95 | 13.11 | 142,887 | +0.16(+1.24%) |
Jul 17, 2009 | 13.30 | 13.30 | 12.89 | 12.95 | 235,717 | -0.31(-2.34%) |
Jul 16, 2009 | 12.79 | 13.31 | 12.75 | 13.26 | 308,814 | +0.44(+3.43%) |
Jul 15, 2009 | 12.99 | 12.99 | 12.74 | 12.82 | 532,331 | +0.04(+0.31%) |
Jul 14, 2009 | 12.63 | 12.91 | 12.61 | 12.78 | 323,823 | +0.18(+1.43%) |
Jul 13, 2009 | 12.50 | 12.80 | 12.36 | 12.60 | 346,266 | +0.10(+0.80%) |
Jul 10, 2009 | 12.41 | 12.61 | 12.39 | 12.50 | 242,698 | +0.05(+0.40%) |
Jul 09, 2009 | 12.65 | 12.84 | 12.41 | 12.45 | 631,552 | -0.15(-1.19%) |
Jul 08, 2009 | 12.88 | 12.88 | 12.37 | 12.60 | 257,709 | -0.26(-2.02%) |
Jul 07, 2009 | 13.36 | 13.36 | 12.67 | 12.86 | 384,424 | -0.45(-3.38%) |
Jul 06, 2009 | 13.42 | 13.49 | 13.01 | 13.31 | 352,722 | -0.19(-1.41%) |
Jul 02, 2009 | 14.02 | 14.07 | 13.49 | 13.50 | 399,348 | -0.79(-5.53%) |
Jul 01, 2009 | 13.74 | 14.52 | 13.74 | 14.29 | 542,809 | +0.70(+5.15%) |
Jun 30, 2009 | 13.34 | 13.81 | 12.99 | 13.59 | 499,538 | +0.22(+1.65%) |
Jun 29, 2009 | 13.00 | 13.54 | 12.90 | 13.37 | 366,870 | +0.46(+3.56%) |
Jun 26, 2009 | 13.19 | 13.58 | 12.90 | 12.91 | 2,059,355 | -0.27(-2.05%) |
Jun 25, 2009 | 12.76 | 13.41 | 12.54 | 13.18 | 393,953 | +0.12(+0.92%) |
Jun 24, 2009 | 12.43 | 13.26 | 12.31 | 13.06 | 346,352 | +0.78(+6.35%) |
Jun 23, 2009 | 12.48 | 12.83 | 12.25 | 12.28 | 365,703 | -0.07(-0.57%) |
Jun 22, 2009 | 12.86 | 13.12 | 12.30 | 12.35 | 252,502 | -0.63(-4.85%) |
Jun 19, 2009 | 13.27 | 13.46 | 12.97 | 12.98 | 303,746 | -0.04(-0.31%) |
Jun 18, 2009 | 13.08 | 13.17 | 12.82 | 13.02 | 133,928 | -0.01(-0.08%) |
Jun 17, 2009 | 13.06 | 13.34 | 12.98 | 13.03 | 167,279 | +0.02(+0.15%) |
Jun 16, 2009 | 13.36 | 13.69 | 13.00 | 13.01 | 241,236 | -0.13(-0.99%) |
Jun 15, 2009 | 13.80 | 13.80 | 13.01 | 13.14 | 249,384 | -0.56(-4.09%) |
Jun 12, 2009 | 13.93 | 14.03 | 13.42 | 13.70 | 242,464 | -0.30(-2.14%) |
Jun 11, 2009 | 13.56 | 14.36 | 13.56 | 14.00 | 205,316 | +0.52(+3.86%) |
Jun 10, 2009 | 13.78 | 14.03 | 13.26 | 13.48 | 328,414 | -0.20(-1.46%) |
Jun 09, 2009 | 13.57 | 13.83 | 13.47 | 13.68 | 192,749 | +0.14(+1.03%) |
Jun 08, 2009 | 13.61 | 14.22 | 13.35 | 13.54 | 351,981 | -0.55(-3.90%) |
Jun 05, 2009 | 14.32 | 14.40 | 13.98 | 14.09 | 189,420 | -0.17(-1.19%) |
Jun 04, 2009 | 14.25 | 14.39 | 14.00 | 14.26 | 184,276 | +0.05(+0.35%) |
Jun 03, 2009 | 14.34 | 14.55 | 13.98 | 14.21 | 177,265 | -0.18(-1.25%) |
Jun 02, 2009 | 14.17 | 14.59 | 14.14 | 14.39 | 379,311 | +0.22(+1.55%) |
Jun 01, 2009 | 12.50 | 14.38 | 12.50 | 14.17 | 705,161 | +1.95(+15.96%) |
May 29, 2009 | 13.08 | 13.32 | 11.98 | 12.22 | 1,650,655 | -0.86(-6.57%) |
May 28, 2009 | 13.38 | 13.61 | 12.80 | 13.08 | 462,509 | -0.30(-2.24%) |
May 27, 2009 | 13.38 | 13.89 | 13.16 | 13.38 | 705,262 | -0.08(-0.59%) |
May 26, 2009 | 12.82 | 13.51 | 12.78 | 13.46 | 471,234 | +0.55(+4.26%) |
May 22, 2009 | 12.51 | 13.01 | 12.15 | 12.91 | 470,914 | +0.52(+4.20%) |
May 21, 2009 | 13.03 | 13.15 | 12.26 | 12.39 | 360,349 | -0.77(-5.85%) |
May 20, 2009 | 13.60 | 13.68 | 13.12 | 13.16 | 389,008 | -0.31(-2.30%) |
May 19, 2009 | 13.25 | 13.62 | 13.16 | 13.47 | 527,226 | +0.22(+1.66%) |
May 18, 2009 | 12.55 | 13.42 | 12.41 | 13.25 | 886,969 | +0.72(+5.75%) |
May 15, 2009 | 12.69 | 13.07 | 12.31 | 12.53 | 445,651 | -0.20(-1.57%) |
May 14, 2009 | 12.41 | 12.86 | 11.93 | 12.73 | 631,337 | +0.41(+3.33%) |
May 13, 2009 | 12.87 | 12.94 | 12.25 | 12.32 | 754,348 | -0.82(-6.24%) |
May 12, 2009 | 13.54 | 13.67 | 12.80 | 13.14 | 639,889 | -0.34(-2.52%) |
May 11, 2009 | 14.25 | 14.69 | 13.41 | 13.48 | 580,568 | -1.17(-7.99%) |
May 08, 2009 | 14.73 | 15.45 | 14.20 | 14.65 | 340,314 | +0.10(+0.69%) |
May 07, 2009 | 15.60 | 15.60 | 14.33 | 14.55 | 323,270 | -0.89(-5.76%) |
May 06, 2009 | 15.73 | 16.28 | 15.00 | 15.44 | 369,198 | -0.15(-0.96%) |
May 05, 2009 | 16.11 | 16.19 | 15.28 | 15.59 | 573,357 | -0.73(-4.47%) |
May 04, 2009 | 15.85 | 16.37 | 15.72 | 16.32 | 456,735 | +0.55(+3.49%) |