Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.73 | 13.80 | 13.47 | 13.47 | 52,111 | -0.36(-2.59%) |
Apr 29, 2010 | 13.32 | 13.84 | 13.32 | 13.83 | 56,725 | +0.53(+3.96%) |
Apr 28, 2010 | 13.59 | 13.59 | 13.18 | 13.30 | 30,391 | -0.12(-0.87%) |
Apr 27, 2010 | 13.82 | 13.82 | 13.40 | 13.42 | 31,980 | -0.48(-3.48%) |
Apr 26, 2010 | 14.14 | 14.14 | 13.84 | 13.90 | 50,238 | -0.16(-1.15%) |
Apr 23, 2010 | 14.04 | 14.06 | 13.82 | 14.06 | 37,056 | +0.13(+0.95%) |
Apr 22, 2010 | 13.69 | 14.02 | 13.55 | 13.93 | 50,570 | +0.00(+0.00%) |
Apr 21, 2010 | 14.21 | 14.21 | 13.89 | 13.93 | 44,621 | -0.22(-1.55%) |
Apr 20, 2010 | 14.06 | 14.24 | 14.06 | 14.15 | 55,618 | +0.16(+1.15%) |
Apr 19, 2010 | 13.90 | 14.09 | 13.84 | 13.99 | 29,625 | -0.29(-2.04%) |
Apr 16, 2010 | 14.64 | 14.64 | 14.14 | 14.28 | 35,814 | -0.41(-2.80%) |
Apr 15, 2010 | 14.64 | 14.75 | 14.54 | 14.69 | 108,937 | +0.11(+0.75%) |
Apr 14, 2010 | 14.53 | 14.63 | 14.46 | 14.58 | 40,229 | +0.18(+1.22%) |
Apr 13, 2010 | 14.38 | 14.45 | 14.32 | 14.41 | 44,465 | +0.10(+0.73%) |
Apr 12, 2010 | 14.17 | 14.42 | 14.17 | 14.30 | 51,846 | +0.13(+0.92%) |
Apr 09, 2010 | 14.47 | 14.47 | 14.14 | 14.17 | 12,070 | -0.03(-0.20%) |
Apr 08, 2010 | 14.14 | 14.20 | 14.03 | 14.20 | 41,539 | -0.01(-0.09%) |
Apr 07, 2010 | 14.09 | 14.28 | 14.09 | 14.22 | 189,710 | +0.25(+1.76%) |
Apr 06, 2010 | 14.00 | 14.00 | 13.88 | 13.97 | 89,856 | -0.01(-0.10%) |
Apr 05, 2010 | 14.08 | 14.08 | 13.95 | 13.98 | 152,205 | +0.07(+0.47%) |
Apr 01, 2010 | 13.87 | 13.92 | 13.92 | 13.92 | 25,404 | +0.12(+0.90%) |
Mar 31, 2010 | 13.82 | 13.93 | 13.79 | 13.79 | 60,770 | +0.00(+0.00%) |
Mar 30, 2010 | 13.91 | 13.92 | 13.70 | 13.79 | 29,820 | -0.04(-0.26%) |
Mar 29, 2010 | 13.71 | 13.83 | 13.69 | 13.83 | 44,842 | +0.23(+1.72%) |
Mar 26, 2010 | 13.42 | 13.69 | 13.42 | 13.60 | 49,489 | +0.20(+1.48%) |
Mar 25, 2010 | 13.54 | 13.67 | 13.40 | 13.40 | 48,360 | -0.04(-0.33%) |
Mar 24, 2010 | 13.51 | 13.55 | 13.44 | 13.44 | 26,873 | -0.06(-0.43%) |
Mar 23, 2010 | 13.32 | 13.57 | 13.32 | 13.50 | 25,149 | +0.18(+1.32%) |
Mar 22, 2010 | 13.24 | 13.37 | 13.23 | 13.32 | 62,388 | -0.07(-0.49%) |
Mar 19, 2010 | 13.62 | 13.62 | 13.36 | 13.39 | 23,604 | -0.27(-1.98%) |
Mar 18, 2010 | 14.06 | 14.06 | 13.66 | 13.66 | 28,535 | -0.27(-1.94%) |
Mar 17, 2010 | 13.82 | 13.98 | 13.82 | 13.93 | 32,418 | +0.18(+1.28%) |
Mar 16, 2010 | 13.82 | 13.82 | 13.69 | 13.76 | 23,851 | +0.04(+0.31%) |
Mar 15, 2010 | 13.69 | 13.87 | 13.66 | 13.71 | 68,100 | -0.19(-1.36%) |
Mar 12, 2010 | 14.09 | 14.09 | 13.84 | 13.90 | 15,834 | +0.04(+0.26%) |
Mar 11, 2010 | 13.82 | 13.87 | 13.73 | 13.87 | 28,243 | +0.14(+1.01%) |
Mar 10, 2010 | 13.67 | 13.83 | 13.64 | 13.73 | 40,199 | +0.18(+1.35%) |
Mar 09, 2010 | 13.58 | 13.65 | 13.49 | 13.54 | 12,449 | -0.10(-0.75%) |
Mar 08, 2010 | 13.98 | 13.98 | 13.62 | 13.65 | 19,160 | -0.17(-1.22%) |
Mar 05, 2010 | 13.64 | 13.82 | 13.64 | 13.82 | 36,857 | +0.19(+1.40%) |
Mar 04, 2010 | 13.73 | 13.73 | 13.54 | 13.63 | 30,901 | +0.07(+0.49%) |
Mar 03, 2010 | 13.32 | 13.68 | 13.32 | 13.56 | 137,228 | +0.36(+2.72%) |
Mar 02, 2010 | 13.13 | 13.38 | 13.13 | 13.20 | 36,468 | +0.04(+0.33%) |
Mar 01, 2010 | 13.08 | 13.16 | 13.00 | 13.16 | 17,375 | +0.07(+0.50%) |
Feb 26, 2010 | 13.00 | 13.18 | 13.00 | 13.09 | 19,662 | +0.04(+0.28%) |
Feb 25, 2010 | 12.94 | 13.08 | 12.69 | 13.05 | 34,803 | -0.06(-0.45%) |
Feb 24, 2010 | 13.33 | 13.33 | 13.08 | 13.11 | 37,248 | -0.11(-0.83%) |
Feb 23, 2010 | 13.54 | 13.54 | 13.22 | 13.22 | 32,358 | -0.42(-3.06%) |
Feb 22, 2010 | 13.98 | 13.98 | 13.57 | 13.64 | 37,364 | -0.13(-0.94%) |
Feb 19, 2010 | 14.04 | 14.04 | 13.73 | 13.77 | 16,495 | -0.28(-2.00%) |
Feb 18, 2010 | 13.91 | 14.06 | 13.91 | 14.05 | 32,161 | +0.04(+0.31%) |
Feb 17, 2010 | 14.01 | 14.17 | 13.92 | 14.01 | 21,423 | -0.15(-1.07%) |
Feb 16, 2010 | 13.67 | 14.16 | 13.67 | 14.16 | 58,084 | +0.48(+3.49%) |
Feb 12, 2010 | 13.60 | 13.68 | 13.68 | 13.68 | 32,780 | -0.03(-0.25%) |
Feb 11, 2010 | 13.49 | 13.76 | 13.49 | 13.71 | 42,460 | +0.15(+1.08%) |
Feb 10, 2010 | 13.65 | 13.65 | 13.36 | 13.57 | 18,357 | -0.32(-2.29%) |
Feb 09, 2010 | 13.90 | 13.96 | 13.76 | 13.88 | 32,680 | +0.40(+2.94%) |
Feb 08, 2010 | 13.84 | 13.84 | 13.43 | 13.49 | 17,716 | -0.34(-2.43%) |
Feb 05, 2010 | 13.83 | 13.89 | 13.38 | 13.82 | 38,183 | +0.05(+0.37%) |
Feb 04, 2010 | 14.50 | 14.53 | 13.72 | 13.77 | 47,740 | -0.87(-5.95%) |
Feb 03, 2010 | 14.76 | 14.76 | 14.58 | 14.64 | 40,373 | +0.00(+0.00%) |
Feb 02, 2010 | 14.70 | 14.77 | 14.53 | 14.64 | 39,182 | +0.10(+0.65%) |
Feb 01, 2010 | 14.29 | 14.55 | 14.29 | 14.55 | 41,418 | +0.46(+3.27%) |
Jan 29, 2010 | 14.45 | 14.59 | 14.05 | 14.09 | 21,618 | -0.35(-2.40%) |
Jan 28, 2010 | 14.74 | 14.75 | 14.28 | 14.43 | 21,394 | -0.12(-0.83%) |
Jan 27, 2010 | 14.91 | 14.97 | 14.28 | 14.55 | 28,271 | -0.27(-1.83%) |
Jan 26, 2010 | 14.64 | 15.05 | 14.64 | 14.83 | 104,466 | +0.00(+0.00%) |
Jan 25, 2010 | 14.83 | 15.01 | 14.75 | 14.83 | 44,648 | +0.18(+1.25%) |
Jan 22, 2010 | 14.95 | 14.98 | 14.56 | 14.64 | 59,022 | -0.56(-3.70%) |
Jan 21, 2010 | 15.54 | 15.68 | 15.16 | 15.21 | 20,590 | -0.32(-2.03%) |
Jan 20, 2010 | 15.76 | 15.85 | 15.51 | 15.52 | 49,381 | -0.64(-3.99%) |
Jan 19, 2010 | 16.21 | 16.25 | 15.95 | 16.17 | 51,167 | -0.10(-0.61%) |
Jan 15, 2010 | 16.47 | 16.27 | 16.27 | 16.27 | 42,751 | -0.44(-2.65%) |
Jan 14, 2010 | 17.21 | 17.32 | 16.60 | 16.71 | 36,475 | -0.46(-2.69%) |
Jan 13, 2010 | 17.31 | 17.31 | 16.85 | 17.17 | 98,815 | +0.12(+0.70%) |
Jan 12, 2010 | 17.57 | 17.57 | 17.01 | 17.05 | 78,145 | -0.53(-3.00%) |
Jan 11, 2010 | 17.79 | 17.82 | 17.55 | 17.58 | 126,426 | +0.11(+0.63%) |
Jan 08, 2010 | 17.42 | 17.55 | 17.31 | 17.47 | 24,205 | +0.15(+0.88%) |
Jan 07, 2010 | 17.28 | 17.42 | 17.21 | 17.32 | 61,651 | +0.04(+0.22%) |
Jan 06, 2010 | 17.21 | 17.45 | 17.21 | 17.28 | 25,884 | +0.15(+0.86%) |
Jan 05, 2010 | 16.96 | 17.13 | 16.88 | 17.13 | 26,698 | +0.45(+2.68%) |
Jan 04, 2010 | 16.68 | 16.73 | 16.51 | 16.69 | 35,299 | +0.39(+2.39%) |
Dec 31, 2009 | 16.20 | 16.30 | 16.30 | 16.30 | 14,614 | +0.03(+0.18%) |
Dec 30, 2009 | 16.35 | 16.35 | 16.17 | 16.27 | 22,203 | -0.02(-0.14%) |
Dec 29, 2009 | 16.35 | 16.36 | 16.28 | 16.29 | 8,380 | +0.07(+0.41%) |
Dec 28, 2009 | 16.36 | 16.36 | 16.14 | 16.22 | 11,645 | -0.07(-0.45%) |
Dec 24, 2009 | 16.30 | 16.30 | 16.20 | 16.30 | 2,233 | +0.16(+1.00%) |
Dec 23, 2009 | 16.11 | 16.19 | 16.04 | 16.14 | 8,772 | +0.06(+0.36%) |
Dec 22, 2009 | 16.22 | 16.27 | 15.96 | 16.08 | 28,038 | +0.10(+0.60%) |
Dec 21, 2009 | 15.79 | 16.00 | 15.79 | 15.98 | 17,547 | +0.12(+0.73%) |
Dec 18, 2009 | 16.12 | 16.12 | 15.70 | 15.87 | 19,839 | -0.15(-0.91%) |
Dec 17, 2009 | 16.30 | 16.30 | 15.89 | 16.01 | 27,108 | -0.35(-2.15%) |
Dec 16, 2009 | 16.55 | 16.55 | 16.33 | 16.36 | 31,642 | -0.06(-0.36%) |
Dec 15, 2009 | 16.47 | 16.52 | 16.38 | 16.42 | 52,805 | +0.08(+0.49%) |
Dec 14, 2009 | 16.34 | 16.34 | 16.13 | 16.34 | 19,952 | +0.26(+1.59%) |
Dec 11, 2009 | 16.31 | 16.34 | 16.03 | 16.09 | 21,342 | -0.01(-0.05%) |
Dec 10, 2009 | 16.36 | 16.36 | 16.03 | 16.09 | 19,807 | -0.10(-0.59%) |
Dec 09, 2009 | 16.40 | 16.40 | 16.03 | 16.19 | 40,739 | -0.11(-0.65%) |
Dec 08, 2009 | 16.41 | 16.49 | 16.24 | 16.29 | 22,914 | -0.25(-1.52%) |
Dec 07, 2009 | 16.19 | 16.61 | 16.19 | 16.55 | 26,065 | +0.48(+3.01%) |
Dec 04, 2009 | 16.33 | 16.33 | 16.01 | 16.06 | 57,901 | -0.04(-0.27%) |
Dec 03, 2009 | 16.11 | 16.30 | 15.99 | 16.11 | 80,616 | +0.01(+0.09%) |
Dec 02, 2009 | 15.93 | 16.09 | 15.93 | 16.09 | 26,866 | +0.06(+0.37%) |
Dec 01, 2009 | 16.07 | 16.11 | 15.96 | 16.03 | 7,849 | +0.23(+1.44%) |
Nov 30, 2009 | 15.69 | 15.81 | 15.50 | 15.81 | 7,743 | +0.16(+1.03%) |
Nov 27, 2009 | 15.36 | 15.69 | 15.02 | 15.65 | 6,300 | -0.26(-1.66%) |
Nov 25, 2009 | 15.84 | 15.91 | 15.80 | 15.91 | 22,664 | +0.20(+1.27%) |
Nov 24, 2009 | 16.01 | 16.01 | 15.70 | 15.71 | 14,490 | -0.11(-0.71%) |
Nov 23, 2009 | 15.95 | 16.11 | 15.82 | 15.82 | 28,431 | +0.06(+0.39%) |
Nov 20, 2009 | 15.72 | 15.79 | 15.56 | 15.76 | 14,088 | -0.09(-0.57%) |
Nov 19, 2009 | 15.95 | 15.95 | 15.74 | 15.85 | 21,717 | -0.23(-1.40%) |
Nov 18, 2009 | 16.16 | 16.16 | 15.96 | 16.07 | 10,267 | +0.11(+0.72%) |
Nov 17, 2009 | 16.00 | 16.00 | 15.78 | 15.96 | 35,292 | -0.16(-0.98%) |
Nov 16, 2009 | 15.94 | 16.16 | 15.79 | 16.12 | 71,721 | +0.38(+2.39%) |
Nov 13, 2009 | 15.29 | 15.74 | 15.31 | 15.74 | 8,438 | +0.45(+2.97%) |
Nov 12, 2009 | 15.67 | 15.67 | 15.29 | 15.29 | 7,023 | -0.34(-2.20%) |
Nov 11, 2009 | 15.85 | 15.85 | 15.59 | 15.63 | 6,983 | +0.04(+0.28%) |
Nov 10, 2009 | 15.70 | 15.80 | 15.56 | 15.59 | 150,308 | -0.34(-2.16%) |
Nov 09, 2009 | 15.53 | 15.97 | 15.53 | 15.93 | 6,944 | +0.53(+3.42%) |
Nov 06, 2009 | 15.43 | 15.50 | 15.30 | 15.40 | 36,176 | -0.12(-0.80%) |
Nov 05, 2009 | 15.35 | 15.57 | 15.35 | 15.53 | 18,022 | +0.44(+2.91%) |
Nov 04, 2009 | 15.05 | 15.43 | 14.99 | 15.09 | 18,101 | +0.09(+0.61%) |
Nov 03, 2009 | 14.60 | 15.07 | 14.60 | 15.00 | 15,479 | +0.36(+2.43%) |
Nov 02, 2009 | 14.94 | 15.04 | 14.55 | 14.64 | 25,256 | -0.31(-2.11%) |
Oct 30, 2009 | 15.51 | 15.51 | 14.87 | 14.96 | 20,541 | -0.50(-3.22%) |
Oct 29, 2009 | 15.35 | 15.56 | 15.13 | 15.46 | 112,811 | +0.40(+2.68%) |
Oct 28, 2009 | 15.73 | 15.73 | 15.05 | 15.05 | 53,928 | -0.72(-4.59%) |
Oct 27, 2009 | 15.97 | 16.11 | 15.69 | 15.78 | 14,234 | -0.09(-0.55%) |
Oct 26, 2009 | 16.51 | 16.51 | 15.85 | 15.87 | 49,393 | -0.40(-2.48%) |
Oct 23, 2009 | 16.41 | 16.66 | 16.26 | 16.27 | 62,317 | -0.54(-3.21%) |
Oct 22, 2009 | 16.55 | 16.82 | 16.46 | 16.81 | 20,592 | +0.13(+0.77%) |
Oct 21, 2009 | 16.82 | 16.98 | 16.67 | 16.68 | 35,960 | -0.11(-0.65%) |
Oct 20, 2009 | 16.58 | 16.98 | 16.58 | 16.79 | 14,449 | -0.09(-0.52%) |
Oct 19, 2009 | 16.80 | 16.93 | 16.61 | 16.88 | 12,009 | +0.26(+1.59%) |
Oct 16, 2009 | 16.73 | 17.17 | 16.45 | 16.61 | 17,174 | -0.31(-1.86%) |
Oct 15, 2009 | 17.12 | 17.12 | 16.75 | 16.93 | 39,249 | -0.20(-1.15%) |
Oct 14, 2009 | 16.93 | 17.12 | 16.90 | 17.12 | 11,001 | +0.40(+2.36%) |
Oct 13, 2009 | 16.82 | 16.89 | 16.73 | 16.73 | 23,828 | -0.24(-1.42%) |
Oct 12, 2009 | 16.93 | 17.07 | 16.84 | 16.97 | 25,510 | +0.29(+1.76%) |
Oct 09, 2009 | 16.88 | 16.88 | 16.52 | 16.68 | 309,426 | -0.22(-1.31%) |
Oct 08, 2009 | 16.90 | 16.96 | 16.84 | 16.90 | 31,452 | +0.14(+0.84%) |
Oct 07, 2009 | 16.63 | 16.76 | 16.58 | 16.76 | 16,894 | +0.14(+0.87%) |
Oct 06, 2009 | 16.58 | 16.76 | 16.47 | 16.61 | 19,647 | +0.38(+2.37%) |
Oct 05, 2009 | 16.03 | 16.31 | 16.03 | 16.23 | 11,594 | +0.17(+1.07%) |
Oct 02, 2009 | 16.11 | 16.21 | 15.92 | 16.06 | 19,814 | -0.13(-0.81%) |
Oct 01, 2009 | 16.94 | 16.94 | 16.19 | 16.19 | 21,514 | -0.83(-4.90%) |
Sep 30, 2009 | 17.14 | 17.21 | 16.99 | 17.02 | 21,636 | +0.15(+0.87%) |
Sep 29, 2009 | 17.04 | 17.05 | 16.82 | 16.88 | 18,727 | -0.14(-0.80%) |
Sep 28, 2009 | 17.10 | 17.10 | 16.91 | 17.01 | 10,008 | +0.21(+1.24%) |
Sep 25, 2009 | 16.86 | 17.03 | 16.77 | 16.80 | 19,791 | -0.16(-0.95%) |
Sep 24, 2009 | 17.40 | 17.74 | 16.91 | 16.96 | 23,119 | -0.61(-3.47%) |
Sep 23, 2009 | 17.96 | 17.96 | 17.45 | 17.57 | 67,701 | -0.32(-1.79%) |
Sep 22, 2009 | 17.94 | 17.99 | 17.84 | 17.89 | 19,264 | +0.28(+1.58%) |
Sep 21, 2009 | 17.57 | 17.71 | 17.46 | 17.62 | 32,215 | -0.35(-1.96%) |
Sep 18, 2009 | 17.86 | 17.97 | 17.68 | 17.97 | 24,334 | +0.36(+2.04%) |
Sep 17, 2009 | 17.44 | 17.90 | 17.40 | 17.61 | 47,378 | -0.03(-0.17%) |
Sep 16, 2009 | 17.48 | 17.64 | 17.33 | 17.64 | 20,546 | +0.48(+2.77%) |
Sep 15, 2009 | 16.93 | 17.18 | 16.72 | 17.16 | 54,516 | +0.50(+2.99%) |
Sep 14, 2009 | 16.62 | 16.77 | 16.37 | 16.66 | 30,805 | -0.07(-0.44%) |
Sep 11, 2009 | 16.95 | 16.99 | 16.55 | 16.74 | 91,203 | -0.20(-1.17%) |
Sep 10, 2009 | 16.69 | 16.93 | 16.59 | 16.93 | 14,999 | +0.34(+2.07%) |
Sep 09, 2009 | 16.44 | 16.76 | 16.44 | 16.59 | 39,505 | +0.13(+0.80%) |
Sep 08, 2009 | 15.96 | 16.46 | 15.95 | 16.46 | 21,763 | +0.89(+5.70%) |
Sep 04, 2009 | 15.38 | 15.57 | 15.27 | 15.57 | 23,047 | +0.14(+0.89%) |
Sep 03, 2009 | 15.16 | 15.43 | 15.13 | 15.43 | 25,067 | +0.46(+3.08%) |
Sep 02, 2009 | 15.04 | 15.09 | 14.65 | 14.97 | 32,560 | +0.03(+0.20%) |
Sep 01, 2009 | 15.46 | 15.54 | 14.84 | 14.94 | 46,951 | -0.54(-3.50%) |
Aug 31, 2009 | 15.68 | 15.68 | 15.34 | 15.48 | 11,818 | -0.25(-1.60%) |
Aug 28, 2009 | 15.79 | 15.90 | 15.72 | 15.74 | 17,608 | +0.09(+0.58%) |
Aug 27, 2009 | 15.52 | 15.72 | 15.33 | 15.65 | 37,623 | -0.05(-0.33%) |
Aug 26, 2009 | 15.86 | 15.92 | 15.59 | 15.70 | 23,733 | -0.27(-1.72%) |
Aug 25, 2009 | 15.88 | 16.04 | 15.85 | 15.97 | 21,251 | +0.09(+0.57%) |
Aug 24, 2009 | 16.11 | 16.14 | 15.81 | 15.88 | 39,918 | -0.05(-0.30%) |
Aug 21, 2009 | 15.90 | 16.03 | 15.84 | 15.93 | 30,939 | +0.11(+0.68%) |
Aug 20, 2009 | 15.87 | 15.95 | 15.79 | 15.82 | 60,465 | -0.02(-0.14%) |
Aug 19, 2009 | 15.56 | 15.92 | 15.43 | 15.84 | 34,532 | +0.01(+0.05%) |
Aug 18, 2009 | 16.07 | 16.07 | 15.83 | 15.84 | 22,584 | +0.01(+0.05%) |
Aug 17, 2009 | 15.83 | 15.87 | 15.76 | 15.83 | 33,638 | -0.70(-4.21%) |
Aug 14, 2009 | 16.69 | 16.69 | 16.37 | 16.52 | 12,075 | -0.15(-0.92%) |
Aug 13, 2009 | 17.07 | 17.07 | 16.49 | 16.68 | 62,433 | -0.16(-0.96%) |
Aug 12, 2009 | 16.84 | 17.01 | 16.70 | 16.84 | 32,667 | -0.08(-0.47%) |
Aug 11, 2009 | 17.04 | 17.05 | 16.82 | 16.92 | 25,863 | -0.11(-0.62%) |
Aug 10, 2009 | 17.02 | 17.09 | 16.99 | 17.03 | 27,194 | -0.02(-0.11%) |
Aug 07, 2009 | 17.26 | 17.26 | 16.93 | 17.04 | 67,066 | -0.05(-0.30%) |
Aug 06, 2009 | 17.53 | 17.53 | 16.96 | 17.10 | 36,775 | -0.26(-1.48%) |
Aug 05, 2009 | 17.51 | 17.54 | 17.14 | 17.35 | 83,304 | -0.15(-0.88%) |
Aug 04, 2009 | 17.49 | 17.68 | 17.47 | 17.51 | 21,199 | +0.00(+0.00%) |
Aug 03, 2009 | 17.26 | 17.61 | 17.26 | 17.51 | 40,074 | +0.41(+2.40%) |
Jul 31, 2009 | 17.15 | 17.18 | 16.86 | 17.10 | 171,922 | -0.15(-0.87%) |
Jul 30, 2009 | 17.18 | 17.45 | 17.17 | 17.25 | 16,905 | +0.42(+2.50%) |
Jul 29, 2009 | 16.93 | 16.97 | 16.76 | 16.82 | 27,382 | -0.53(-3.06%) |
Jul 28, 2009 | 17.65 | 17.65 | 16.93 | 17.36 | 45,935 | -0.45(-2.52%) |
Jul 27, 2009 | 17.91 | 17.99 | 17.60 | 17.81 | 56,131 | +0.04(+0.20%) |
Jul 24, 2009 | 17.11 | 17.84 | 17.11 | 17.77 | 42,725 | +0.76(+4.49%) |
Jul 23, 2009 | 16.47 | 17.06 | 16.47 | 17.01 | 34,465 | +0.50(+3.02%) |
Jul 22, 2009 | 16.51 | 16.68 | 16.48 | 16.51 | 16,125 | -0.12(-0.75%) |
Jul 21, 2009 | 16.53 | 16.74 | 16.39 | 16.63 | 32,305 | +0.45(+2.80%) |
Jul 20, 2009 | 16.36 | 16.36 | 16.12 | 16.18 | 15,565 | +0.18(+1.15%) |
Jul 17, 2009 | 16.11 | 16.11 | 15.95 | 16.00 | 14,371 | -0.18(-1.13%) |
Jul 16, 2009 | 15.93 | 16.21 | 15.81 | 16.18 | 23,804 | +0.25(+1.56%) |
Jul 15, 2009 | 15.32 | 15.95 | 15.32 | 15.93 | 15,375 | +0.75(+4.97%) |
Jul 14, 2009 | 15.45 | 15.45 | 14.99 | 15.18 | 26,758 | -0.21(-1.33%) |
Jul 13, 2009 | 15.07 | 15.38 | 14.85 | 15.38 | 21,986 | +0.38(+2.54%) |
Jul 10, 2009 | 15.00 | 15.21 | 14.90 | 15.00 | 9,332 | -0.29(-1.92%) |
Jul 09, 2009 | 15.35 | 15.53 | 15.19 | 15.29 | 26,951 | +0.23(+1.51%) |
Jul 08, 2009 | 15.38 | 15.38 | 14.77 | 15.07 | 17,732 | -0.23(-1.48%) |
Jul 07, 2009 | 15.58 | 15.80 | 15.29 | 15.29 | 18,130 | -0.57(-3.59%) |
Jul 06, 2009 | 16.30 | 16.30 | 15.65 | 15.86 | 24,738 | -0.70(-4.20%) |
Jul 02, 2009 | 16.72 | 16.90 | 16.47 | 16.56 | 50,716 | -0.34(-2.00%) |
Jul 01, 2009 | 16.97 | 17.16 | 16.90 | 16.90 | 13,632 | +0.21(+1.24%) |
Jun 30, 2009 | 16.83 | 16.85 | 16.52 | 16.69 | 22,999 | +0.05(+0.31%) |
Jun 29, 2009 | 16.60 | 16.89 | 16.56 | 16.64 | 37,830 | +0.19(+1.16%) |
Jun 26, 2009 | 16.74 | 16.76 | 16.42 | 16.45 | 15,708 | -0.55(-3.23%) |
Jun 25, 2009 | 16.62 | 17.00 | 16.37 | 17.00 | 34,900 | +0.46(+2.79%) |
Jun 24, 2009 | 16.30 | 16.83 | 16.30 | 16.54 | 32,821 | +0.31(+1.89%) |
Jun 23, 2009 | 16.49 | 16.49 | 15.74 | 16.23 | 18,481 | +0.20(+1.23%) |
Jun 22, 2009 | 17.09 | 17.09 | 15.87 | 16.03 | 48,299 | -1.08(-6.33%) |
Jun 19, 2009 | 17.18 | 17.31 | 16.92 | 17.12 | 106,184 | +0.42(+2.54%) |
Jun 18, 2009 | 16.88 | 16.88 | 16.59 | 16.69 | 67,727 | -0.04(-0.26%) |
Jun 17, 2009 | 17.14 | 17.14 | 16.47 | 16.74 | 66,472 | -0.74(-4.25%) |
Jun 16, 2009 | 17.74 | 17.92 | 17.05 | 17.48 | 49,878 | -0.06(-0.34%) |
Jun 15, 2009 | 17.95 | 17.95 | 17.32 | 17.54 | 19,800 | -0.59(-3.24%) |
Jun 12, 2009 | 18.41 | 18.41 | 18.03 | 18.13 | 22,573 | -0.45(-2.44%) |
Jun 11, 2009 | 18.75 | 19.04 | 18.38 | 18.58 | 61,068 | +0.30(+1.65%) |
Jun 10, 2009 | 18.00 | 18.44 | 17.99 | 18.28 | 32,982 | +0.35(+1.96%) |
Jun 09, 2009 | 17.73 | 18.08 | 17.59 | 17.93 | 27,704 | +0.40(+2.30%) |
Jun 08, 2009 | 17.52 | 17.53 | 16.91 | 17.53 | 63,524 | -0.36(-2.01%) |
Jun 05, 2009 | 18.02 | 18.03 | 17.67 | 17.89 | 25,328 | -0.07(-0.37%) |
Jun 04, 2009 | 17.86 | 18.08 | 17.40 | 17.95 | 55,322 | +0.48(+2.72%) |
Jun 03, 2009 | 18.11 | 18.11 | 17.11 | 17.48 | 60,962 | -0.54(-3.01%) |
Jun 02, 2009 | 18.39 | 18.39 | 17.70 | 18.02 | 51,171 | -0.01(-0.08%) |
Jun 01, 2009 | 18.06 | 18.92 | 17.66 | 18.03 | 12,758 | +0.70(+4.06%) |
May 29, 2009 | 17.40 | 17.51 | 17.10 | 17.33 | 66,869 | +0.09(+0.51%) |
May 28, 2009 | 17.34 | 17.53 | 16.88 | 17.24 | 57,219 | -0.02(-0.13%) |
May 27, 2009 | 17.20 | 17.59 | 17.06 | 17.26 | 22,248 | +0.24(+1.42%) |
May 26, 2009 | 16.77 | 17.12 | 16.30 | 17.02 | 26,731 | +0.21(+1.26%) |
May 22, 2009 | 17.47 | 17.47 | 16.68 | 16.81 | 21,118 | -0.12(-0.69%) |
May 21, 2009 | 17.70 | 18.23 | 16.65 | 16.93 | 41,909 | -0.31(-1.83%) |
May 20, 2009 | 17.45 | 17.72 | 17.24 | 17.24 | 42,221 | +0.30(+1.77%) |
May 19, 2009 | 16.76 | 17.04 | 16.42 | 16.94 | 67,986 | +0.87(+5.42%) |
May 18, 2009 | 15.75 | 16.44 | 15.72 | 16.07 | 17,723 | +0.30(+1.90%) |
May 15, 2009 | 16.41 | 16.41 | 15.52 | 15.77 | 14,752 | -0.14(-0.87%) |
May 14, 2009 | 15.50 | 15.94 | 14.66 | 15.91 | 24,731 | +0.45(+2.89%) |
May 13, 2009 | 16.39 | 16.46 | 15.39 | 15.46 | 32,973 | -1.32(-7.85%) |
May 12, 2009 | 16.99 | 16.99 | 16.35 | 16.78 | 21,435 | -0.18(-1.08%) |
May 11, 2009 | 17.10 | 17.10 | 16.52 | 16.96 | 31,592 | -0.27(-1.57%) |
May 08, 2009 | 17.73 | 17.73 | 16.69 | 17.23 | 46,579 | +0.39(+2.30%) |
May 07, 2009 | 18.14 | 18.14 | 16.66 | 16.85 | 51,305 | -0.50(-2.87%) |
May 06, 2009 | 17.49 | 17.49 | 17.01 | 17.34 | 21,510 | +0.66(+3.95%) |
May 05, 2009 | 17.23 | 17.23 | 16.47 | 16.69 | 56,189 | +0.01(+0.04%) |
May 04, 2009 | 16.69 | 16.74 | 16.03 | 16.68 | 24,844 | +1.30(+8.48%) |