Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.58 | 14.73 | 14.42 | 14.58 | 52,998 | -0.06(-0.43%) |
May 27, 2010 | 14.57 | 14.70 | 14.31 | 14.64 | 75,872 | +0.32(+2.20%) |
May 26, 2010 | 14.33 | 14.67 | 14.26 | 14.33 | 697 | +0.17(+1.20%) |
May 25, 2010 | 14.11 | 14.24 | 13.91 | 14.16 | 97,962 | -0.19(-1.35%) |
May 24, 2010 | 14.41 | 14.61 | 14.18 | 14.35 | 43,437 | -0.12(-0.84%) |
May 21, 2010 | 14.32 | 14.57 | 14.26 | 14.47 | 89,018 | -0.01(-0.10%) |
May 20, 2010 | 14.61 | 14.72 | 14.45 | 14.49 | 123,459 | -0.62(-4.08%) |
May 19, 2010 | 15.07 | 15.30 | 15.04 | 15.10 | 83,674 | +0.03(+0.22%) |
May 18, 2010 | 15.27 | 15.46 | 15.07 | 15.07 | 12,580 | -0.01(-0.10%) |
May 17, 2010 | 15.15 | 15.27 | 14.97 | 15.08 | 183,959 | -0.04(-0.26%) |
May 14, 2010 | 15.12 | 15.17 | 14.87 | 15.12 | 113,962 | -0.07(-0.48%) |
May 13, 2010 | 15.04 | 15.25 | 14.95 | 15.20 | 151,580 | +0.07(+0.45%) |
May 12, 2010 | 14.87 | 15.17 | 14.69 | 15.13 | 181,548 | +0.37(+2.53%) |
May 11, 2010 | 14.54 | 15.00 | 14.52 | 14.75 | 170,791 | +0.12(+0.83%) |
May 10, 2010 | 14.13 | 14.65 | 14.09 | 14.63 | 188,758 | +0.96(+7.02%) |
May 07, 2010 | 13.88 | 14.07 | 13.58 | 13.67 | 159,891 | -0.24(-1.71%) |
May 06, 2010 | 13.91 | 14.42 | 13.88 | 13.91 | 618 | -0.47(-3.27%) |
May 05, 2010 | 14.62 | 14.62 | 14.38 | 14.38 | 58,187 | -0.28(-1.92%) |
May 04, 2010 | 14.63 | 14.70 | 14.42 | 14.66 | 60,497 | -0.11(-0.75%) |
May 03, 2010 | 14.70 | 14.81 | 14.47 | 14.77 | 40,360 | +0.17(+1.16%) |
Apr 30, 2010 | 14.70 | 14.74 | 14.57 | 14.60 | 51,629 | -0.16(-1.05%) |
Apr 29, 2010 | 14.65 | 14.77 | 14.57 | 14.76 | 51,854 | +0.16(+1.10%) |
Apr 28, 2010 | 14.71 | 14.71 | 14.56 | 14.60 | 64,880 | -0.02(-0.17%) |
Apr 27, 2010 | 14.89 | 14.89 | 14.61 | 14.62 | 77,821 | -0.33(-2.24%) |
Apr 26, 2010 | 14.94 | 15.02 | 14.85 | 14.96 | 41,701 | -0.02(-0.13%) |
Apr 23, 2010 | 14.88 | 14.98 | 14.73 | 14.98 | 36,836 | +0.10(+0.68%) |
Apr 22, 2010 | 14.64 | 14.91 | 14.64 | 14.88 | 25,154 | +0.11(+0.72%) |
Apr 21, 2010 | 14.88 | 14.92 | 14.59 | 14.77 | 65,703 | -0.14(-0.91%) |
Apr 20, 2010 | 14.76 | 14.91 | 14.59 | 14.91 | 41,393 | +0.16(+1.05%) |
Apr 19, 2010 | 14.76 | 14.76 | 14.50 | 14.75 | 32,942 | -0.04(-0.29%) |
Apr 16, 2010 | 14.59 | 14.84 | 14.50 | 14.79 | 56,032 | +0.21(+1.46%) |
Apr 15, 2010 | 14.59 | 14.62 | 14.47 | 14.58 | 82,373 | -0.02(-0.17%) |
Apr 14, 2010 | 14.55 | 14.60 | 14.46 | 14.60 | 50,571 | +0.08(+0.53%) |
Apr 13, 2010 | 14.52 | 14.53 | 14.43 | 14.53 | 16,628 | -0.04(-0.27%) |
Apr 12, 2010 | 14.59 | 14.59 | 14.48 | 14.57 | 38,529 | +0.05(+0.33%) |
Apr 09, 2010 | 14.59 | 14.59 | 14.48 | 14.52 | 23,636 | -0.09(-0.60%) |
Apr 08, 2010 | 14.56 | 14.61 | 14.49 | 14.60 | 46,636 | -0.03(-0.23%) |
Apr 07, 2010 | 14.58 | 14.67 | 14.56 | 14.64 | 109,256 | +0.02(+0.17%) |
Apr 06, 2010 | 14.63 | 14.63 | 14.50 | 14.61 | 62,541 | +0.02(+0.13%) |
Apr 05, 2010 | 14.55 | 14.61 | 14.46 | 14.59 | 63,851 | +0.12(+0.80%) |
Apr 01, 2010 | 14.48 | 14.48 | 14.48 | 14.48 | 153,234 | +0.03(+0.20%) |
Mar 31, 2010 | 14.55 | 14.59 | 14.43 | 14.45 | 41,152 | -0.17(-1.16%) |
Mar 30, 2010 | 14.54 | 14.64 | 14.52 | 14.62 | 34,185 | +0.14(+0.97%) |
Mar 29, 2010 | 14.36 | 14.51 | 14.31 | 14.48 | 36,555 | +0.11(+0.78%) |
Mar 26, 2010 | 14.39 | 14.47 | 14.28 | 14.37 | 28,968 | +0.05(+0.37%) |
Mar 25, 2010 | 14.64 | 14.68 | 14.31 | 14.31 | 40,612 | -0.20(-1.37%) |
Mar 24, 2010 | 14.69 | 14.76 | 14.50 | 14.51 | 30,502 | -0.19(-1.32%) |
Mar 23, 2010 | 14.67 | 14.76 | 14.49 | 14.71 | 44,211 | -0.03(-0.23%) |
Mar 22, 2010 | 14.61 | 14.76 | 14.24 | 14.74 | 52,487 | +0.06(+0.43%) |
Mar 19, 2010 | 14.86 | 14.86 | 14.46 | 14.68 | 107,229 | -0.15(-1.01%) |
Mar 18, 2010 | 14.90 | 14.97 | 14.80 | 14.83 | 43,113 | -0.13(-0.84%) |
Mar 17, 2010 | 15.06 | 15.06 | 14.58 | 14.95 | 92,353 | -0.10(-0.68%) |
Mar 16, 2010 | 15.15 | 15.15 | 14.80 | 15.06 | 63,583 | +0.00(+0.00%) |
Mar 15, 2010 | 14.97 | 15.11 | 14.95 | 15.06 | 42,918 | -0.07(-0.48%) |
Mar 12, 2010 | 15.02 | 15.16 | 14.75 | 15.13 | 136,133 | +0.12(+0.81%) |
Mar 11, 2010 | 14.99 | 15.10 | 14.93 | 15.01 | 38,131 | +0.02(+0.11%) |
Mar 10, 2010 | 14.90 | 15.03 | 14.67 | 14.99 | 87,185 | +0.04(+0.29%) |
Mar 09, 2010 | 14.98 | 15.02 | 14.65 | 14.95 | 75,531 | -0.03(-0.19%) |
Mar 08, 2010 | 15.07 | 15.13 | 14.87 | 14.98 | 64,864 | -0.12(-0.76%) |
Mar 05, 2010 | 15.00 | 15.24 | 14.91 | 15.09 | 114,448 | +0.27(+1.81%) |
Mar 04, 2010 | 14.69 | 14.84 | 14.61 | 14.82 | 36,711 | +0.13(+0.88%) |
Mar 03, 2010 | 14.89 | 14.93 | 14.67 | 14.69 | 81,689 | -0.13(-0.91%) |
Mar 02, 2010 | 14.73 | 14.92 | 14.63 | 14.83 | 68,145 | +0.10(+0.68%) |
Mar 01, 2010 | 14.43 | 14.76 | 14.43 | 14.73 | 47,372 | +0.35(+2.40%) |
Feb 26, 2010 | 14.67 | 14.67 | 14.36 | 14.38 | 50,253 | -0.29(-1.96%) |
Feb 25, 2010 | 14.42 | 14.68 | 14.42 | 14.67 | 48,447 | +0.08(+0.56%) |
Feb 24, 2010 | 14.65 | 14.72 | 14.47 | 14.59 | 40,667 | +0.02(+0.13%) |
Feb 23, 2010 | 14.51 | 14.68 | 14.48 | 14.57 | 45,876 | +0.07(+0.46%) |
Feb 22, 2010 | 14.48 | 14.54 | 14.34 | 14.50 | 38,192 | +0.00(+0.00%) |
Feb 19, 2010 | 14.39 | 14.80 | 14.39 | 14.50 | 62,641 | +0.12(+0.87%) |
Feb 18, 2010 | 14.39 | 14.61 | 14.23 | 14.38 | 42,461 | -0.01(-0.07%) |
Feb 17, 2010 | 14.25 | 14.39 | 14.09 | 14.39 | 65,549 | +0.13(+0.91%) |
Feb 16, 2010 | 14.36 | 14.36 | 14.08 | 14.26 | 60,668 | -0.03(-0.20%) |
Feb 12, 2010 | 14.04 | 14.28 | 14.28 | 14.28 | 132,503 | +0.12(+0.81%) |
Feb 11, 2010 | 13.74 | 14.17 | 13.73 | 14.17 | 39,182 | +0.37(+2.71%) |
Feb 10, 2010 | 13.78 | 13.85 | 13.55 | 13.79 | 55,253 | -0.05(-0.38%) |
Feb 09, 2010 | 13.96 | 14.03 | 13.80 | 13.85 | 26,215 | +0.05(+0.38%) |
Feb 08, 2010 | 14.07 | 14.07 | 13.77 | 13.79 | 55,789 | -0.25(-1.78%) |
Feb 05, 2010 | 13.90 | 14.10 | 13.80 | 14.04 | 30,821 | +0.18(+1.28%) |
Feb 04, 2010 | 14.14 | 14.14 | 13.79 | 13.87 | 64,514 | -0.35(-2.46%) |
Feb 03, 2010 | 14.35 | 14.64 | 14.08 | 14.22 | 46,382 | -0.15(-1.04%) |
Feb 02, 2010 | 14.35 | 14.41 | 14.28 | 14.37 | 78,333 | +0.00(+0.03%) |
Feb 01, 2010 | 14.27 | 14.44 | 14.21 | 14.36 | 72,241 | +0.13(+0.94%) |
Jan 29, 2010 | 14.27 | 14.45 | 14.23 | 14.23 | 58,916 | -0.03(-0.24%) |
Jan 28, 2010 | 14.51 | 14.51 | 14.26 | 14.26 | 32,913 | -0.22(-1.52%) |
Jan 27, 2010 | 14.37 | 14.51 | 14.30 | 14.48 | 28,467 | +0.07(+0.50%) |
Jan 26, 2010 | 14.54 | 14.60 | 14.28 | 14.41 | 58,295 | -0.13(-0.89%) |
Jan 25, 2010 | 14.70 | 14.70 | 14.52 | 14.54 | 40,913 | -0.12(-0.79%) |
Jan 22, 2010 | 14.59 | 14.70 | 14.54 | 14.65 | 76,672 | -0.05(-0.36%) |
Jan 21, 2010 | 15.00 | 15.19 | 14.51 | 14.71 | 111,423 | -0.27(-1.79%) |
Jan 20, 2010 | 15.13 | 15.15 | 14.88 | 14.98 | 35,573 | -0.31(-2.04%) |
Jan 19, 2010 | 15.16 | 15.29 | 15.02 | 15.29 | 37,886 | +0.19(+1.24%) |
Jan 15, 2010 | 15.35 | 15.10 | 15.10 | 15.10 | 117,919 | -0.12(-0.79%) |
Jan 14, 2010 | 15.29 | 15.33 | 15.12 | 15.22 | 31,009 | -0.05(-0.31%) |
Jan 13, 2010 | 15.24 | 15.47 | 15.19 | 15.27 | 59,682 | +0.12(+0.79%) |
Jan 12, 2010 | 14.88 | 15.29 | 14.88 | 15.15 | 45,038 | +0.14(+0.93%) |
Jan 11, 2010 | 15.07 | 15.11 | 14.93 | 15.01 | 49,509 | -0.02(-0.16%) |
Jan 08, 2010 | 15.00 | 15.03 | 14.88 | 15.03 | 54,826 | +0.03(+0.22%) |
Jan 07, 2010 | 15.14 | 15.19 | 14.91 | 15.00 | 61,428 | -0.13(-0.89%) |
Jan 06, 2010 | 15.32 | 15.32 | 15.12 | 15.13 | 54,338 | -0.16(-1.04%) |
Jan 05, 2010 | 15.45 | 15.45 | 15.25 | 15.29 | 69,735 | -0.10(-0.62%) |
Jan 04, 2010 | 15.44 | 15.48 | 15.31 | 15.39 | 67,656 | +0.00(+0.03%) |
Dec 31, 2009 | 15.40 | 15.38 | 15.38 | 15.38 | 146,045 | -0.01(-0.09%) |
Dec 30, 2009 | 15.31 | 15.40 | 15.20 | 15.40 | 87,425 | +0.08(+0.50%) |
Dec 29, 2009 | 15.29 | 15.36 | 15.20 | 15.32 | 117,099 | +0.03(+0.22%) |
Dec 28, 2009 | 15.31 | 15.31 | 15.19 | 15.29 | 26,600 | -0.00(-0.03%) |
Dec 24, 2009 | 15.29 | 15.29 | 15.16 | 15.29 | 12,141 | +0.01(+0.06%) |
Dec 23, 2009 | 15.29 | 15.31 | 15.18 | 15.28 | 43,036 | -0.00(-0.03%) |
Dec 22, 2009 | 15.23 | 15.37 | 15.19 | 15.29 | 51,613 | +0.05(+0.35%) |
Dec 21, 2009 | 15.28 | 15.30 | 15.10 | 15.23 | 60,487 | +0.07(+0.47%) |
Dec 18, 2009 | 15.33 | 15.33 | 15.12 | 15.16 | 143,526 | -0.13(-0.85%) |
Dec 17, 2009 | 15.12 | 15.33 | 15.04 | 15.29 | 57,276 | +0.12(+0.82%) |
Dec 16, 2009 | 15.31 | 15.37 | 15.09 | 15.17 | 91,179 | -0.06(-0.41%) |
Dec 15, 2009 | 15.38 | 15.38 | 15.01 | 15.23 | 89,337 | -0.15(-1.00%) |
Dec 14, 2009 | 15.39 | 15.39 | 15.21 | 15.38 | 44,836 | +0.06(+0.38%) |
Dec 11, 2009 | 15.41 | 15.46 | 15.26 | 15.33 | 28,207 | -0.01(-0.06%) |
Dec 10, 2009 | 15.46 | 15.46 | 15.25 | 15.34 | 62,364 | -0.23(-1.45%) |
Dec 09, 2009 | 15.57 | 15.67 | 15.45 | 15.56 | 97,623 | +0.10(+0.62%) |
Dec 08, 2009 | 15.39 | 15.52 | 15.38 | 15.47 | 122,122 | -0.01(-0.06%) |
Dec 07, 2009 | 15.54 | 15.68 | 15.23 | 15.47 | 105,725 | -0.05(-0.31%) |
Dec 04, 2009 | 15.46 | 15.56 | 15.29 | 15.52 | 64,560 | +0.23(+1.51%) |
Dec 03, 2009 | 15.46 | 15.50 | 15.25 | 15.29 | 61,349 | -0.11(-0.72%) |
Dec 02, 2009 | 15.29 | 15.50 | 15.23 | 15.40 | 71,901 | +0.08(+0.53%) |
Dec 01, 2009 | 15.19 | 15.39 | 15.00 | 15.32 | 87,660 | +0.28(+1.85%) |
Nov 30, 2009 | 14.89 | 15.14 | 14.64 | 15.04 | 162,373 | +0.17(+1.16%) |
Nov 27, 2009 | 15.11 | 15.32 | 14.87 | 14.87 | 45,119 | -0.39(-2.55%) |
Nov 25, 2009 | 15.28 | 15.48 | 15.07 | 15.26 | 67,433 | +0.03(+0.19%) |
Nov 24, 2009 | 14.94 | 15.24 | 14.78 | 15.23 | 65,264 | +0.25(+1.70%) |
Nov 23, 2009 | 15.09 | 15.36 | 14.87 | 14.98 | 88,433 | +0.03(+0.19%) |
Nov 20, 2009 | 14.96 | 15.24 | 14.86 | 14.95 | 69,820 | -0.08(-0.51%) |
Nov 19, 2009 | 14.87 | 15.07 | 14.80 | 15.02 | 137,047 | +0.06(+0.38%) |
Nov 18, 2009 | 14.87 | 14.98 | 14.62 | 14.97 | 100,096 | +0.10(+0.65%) |
Nov 17, 2009 | 14.93 | 15.02 | 14.57 | 14.87 | 85,998 | -0.08(-0.55%) |
Nov 16, 2009 | 14.77 | 15.04 | 14.64 | 14.95 | 59,987 | +0.22(+1.47%) |
Nov 13, 2009 | 14.78 | 14.79 | 14.53 | 14.74 | 48,636 | -0.01(-0.10%) |
Nov 12, 2009 | 15.18 | 15.30 | 14.69 | 14.75 | 85,537 | -0.49(-3.21%) |
Nov 11, 2009 | 15.35 | 15.36 | 15.20 | 15.24 | 74,829 | +0.02(+0.13%) |
Nov 10, 2009 | 15.33 | 15.47 | 14.98 | 15.22 | 71,287 | -0.14(-0.91%) |
Nov 09, 2009 | 15.35 | 15.42 | 14.74 | 15.36 | 81,316 | +0.08(+0.50%) |
Nov 06, 2009 | 15.40 | 15.53 | 14.39 | 15.28 | 52,143 | -0.23(-1.49%) |
Nov 05, 2009 | 15.20 | 15.56 | 14.97 | 15.51 | 62,941 | +0.31(+2.05%) |
Nov 04, 2009 | 15.13 | 15.35 | 15.02 | 15.20 | 98,750 | +0.06(+0.41%) |
Nov 03, 2009 | 14.87 | 15.14 | 14.64 | 15.14 | 105,625 | +0.23(+1.55%) |
Nov 02, 2009 | 15.07 | 15.07 | 14.46 | 14.91 | 104,761 | -0.30(-1.96%) |
Oct 30, 2009 | 14.75 | 15.21 | 14.61 | 15.21 | 173,583 | +0.41(+2.76%) |
Oct 29, 2009 | 14.73 | 14.81 | 14.65 | 14.80 | 60,326 | +0.16(+1.08%) |
Oct 28, 2009 | 14.61 | 14.81 | 14.56 | 14.64 | 165,275 | +0.04(+0.26%) |
Oct 27, 2009 | 14.69 | 14.80 | 14.60 | 14.60 | 60,037 | +0.01(+0.07%) |
Oct 26, 2009 | 14.80 | 14.90 | 14.57 | 14.59 | 47,940 | -0.21(-1.39%) |
Oct 23, 2009 | 14.83 | 14.83 | 14.75 | 14.80 | 41,919 | -0.18(-1.19%) |
Oct 22, 2009 | 14.70 | 14.99 | 14.63 | 14.98 | 36,244 | +0.18(+1.20%) |
Oct 21, 2009 | 14.99 | 15.11 | 14.76 | 14.80 | 39,217 | -0.22(-1.47%) |
Oct 20, 2009 | 14.98 | 15.04 | 14.87 | 15.02 | 34,225 | -0.05(-0.32%) |
Oct 19, 2009 | 15.05 | 15.07 | 14.85 | 15.07 | 40,301 | +0.11(+0.74%) |
Oct 16, 2009 | 14.78 | 15.02 | 14.78 | 14.96 | 40,599 | +0.13(+0.91%) |
Oct 15, 2009 | 15.02 | 15.10 | 14.56 | 14.82 | 54,247 | -0.26(-1.72%) |
Oct 14, 2009 | 15.23 | 15.34 | 14.93 | 15.08 | 27,790 | -0.05(-0.32%) |
Oct 13, 2009 | 14.79 | 15.33 | 14.79 | 15.13 | 56,261 | +0.43(+2.91%) |
Oct 12, 2009 | 14.69 | 14.73 | 14.65 | 14.70 | 12,177 | -0.02(-0.16%) |
Oct 09, 2009 | 14.59 | 14.76 | 14.52 | 14.73 | 24,727 | +0.17(+1.19%) |
Oct 08, 2009 | 14.79 | 14.79 | 14.55 | 14.55 | 26,450 | -0.15(-1.01%) |
Oct 07, 2009 | 14.45 | 14.74 | 14.41 | 14.70 | 20,625 | +0.23(+1.59%) |
Oct 06, 2009 | 14.50 | 14.50 | 14.33 | 14.47 | 29,182 | +0.18(+1.28%) |
Oct 05, 2009 | 14.36 | 14.36 | 14.17 | 14.29 | 36,184 | -0.03(-0.20%) |
Oct 02, 2009 | 14.48 | 14.63 | 14.28 | 14.32 | 52,505 | -0.22(-1.49%) |
Oct 01, 2009 | 15.15 | 15.15 | 14.53 | 14.53 | 42,136 | -0.34(-2.29%) |
Sep 30, 2009 | 15.07 | 15.09 | 14.60 | 14.87 | 31,102 | -0.14(-0.96%) |
Sep 29, 2009 | 15.09 | 15.11 | 14.97 | 15.02 | 26,890 | -0.07(-0.48%) |
Sep 28, 2009 | 14.74 | 15.26 | 14.71 | 15.09 | 33,800 | +0.38(+2.61%) |
Sep 25, 2009 | 14.42 | 14.77 | 14.42 | 14.71 | 35,467 | +0.29(+2.03%) |
Sep 24, 2009 | 14.67 | 14.86 | 14.38 | 14.41 | 66,714 | -0.27(-1.83%) |
Sep 23, 2009 | 14.78 | 14.99 | 14.58 | 14.68 | 33,519 | -0.03(-0.23%) |
Sep 22, 2009 | 14.65 | 14.91 | 14.28 | 14.72 | 43,647 | +0.20(+1.36%) |
Sep 21, 2009 | 14.88 | 14.88 | 14.40 | 14.52 | 22,183 | -0.30(-2.01%) |
Sep 18, 2009 | 14.67 | 14.87 | 14.67 | 14.82 | 55,678 | +0.12(+0.82%) |
Sep 17, 2009 | 14.48 | 14.76 | 14.48 | 14.70 | 26,194 | +0.52(+3.68%) |
Sep 16, 2009 | 14.36 | 14.51 | 14.16 | 14.18 | 36,955 | -0.19(-1.30%) |
Sep 15, 2009 | 14.16 | 14.62 | 14.16 | 14.36 | 36,509 | +0.14(+1.01%) |
Sep 14, 2009 | 14.09 | 14.23 | 14.03 | 14.22 | 35,034 | -0.01(-0.07%) |
Sep 11, 2009 | 14.42 | 14.42 | 14.23 | 14.23 | 34,584 | -0.18(-1.23%) |
Sep 10, 2009 | 14.37 | 14.42 | 14.09 | 14.40 | 83,060 | -0.08(-0.56%) |
Sep 09, 2009 | 14.41 | 14.62 | 14.39 | 14.49 | 82,785 | +0.06(+0.40%) |
Sep 08, 2009 | 14.72 | 14.95 | 14.38 | 14.43 | 66,964 | -0.14(-0.99%) |
Sep 04, 2009 | 14.49 | 14.64 | 14.32 | 14.57 | 39,538 | +0.11(+0.76%) |
Sep 03, 2009 | 14.43 | 14.60 | 14.40 | 14.46 | 37,248 | +0.03(+0.20%) |
Sep 02, 2009 | 14.52 | 14.64 | 14.41 | 14.43 | 31,075 | -0.16(-1.09%) |
Sep 01, 2009 | 14.67 | 14.67 | 14.22 | 14.59 | 50,076 | -0.19(-1.30%) |
Aug 31, 2009 | 14.92 | 15.25 | 14.64 | 14.78 | 95,452 | -0.27(-1.82%) |
Aug 28, 2009 | 15.42 | 15.51 | 14.95 | 15.06 | 38,771 | -0.37(-2.40%) |
Aug 27, 2009 | 15.16 | 15.45 | 15.10 | 15.43 | 27,517 | +0.35(+2.32%) |
Aug 26, 2009 | 15.50 | 15.50 | 14.78 | 15.08 | 55,016 | -0.46(-2.94%) |
Aug 25, 2009 | 15.71 | 15.84 | 15.42 | 15.53 | 51,774 | -0.05(-0.34%) |
Aug 24, 2009 | 15.22 | 15.81 | 15.22 | 15.59 | 52,868 | +0.38(+2.53%) |
Aug 21, 2009 | 15.26 | 15.30 | 14.74 | 15.20 | 69,320 | +0.15(+0.99%) |
Aug 20, 2009 | 14.49 | 15.11 | 14.49 | 15.05 | 35,032 | +0.58(+3.98%) |
Aug 19, 2009 | 14.43 | 14.69 | 14.27 | 14.48 | 36,378 | -0.03(-0.23%) |
Aug 18, 2009 | 14.50 | 14.62 | 14.31 | 14.51 | 31,119 | +0.12(+0.80%) |
Aug 17, 2009 | 14.47 | 14.51 | 14.22 | 14.39 | 33,863 | -0.27(-1.83%) |
Aug 14, 2009 | 15.36 | 15.36 | 14.52 | 14.66 | 94,856 | -0.69(-4.50%) |
Aug 13, 2009 | 15.59 | 15.59 | 15.23 | 15.35 | 35,269 | -0.20(-1.27%) |
Aug 12, 2009 | 15.55 | 15.98 | 15.38 | 15.55 | 60,745 | -0.03(-0.22%) |
Aug 11, 2009 | 15.49 | 15.84 | 15.44 | 15.59 | 35,253 | -0.01(-0.09%) |
Aug 10, 2009 | 15.35 | 15.89 | 15.35 | 15.60 | 42,017 | +0.01(+0.09%) |
Aug 07, 2009 | 15.94 | 16.00 | 15.55 | 15.59 | 56,570 | -0.19(-1.19%) |
Aug 06, 2009 | 15.91 | 15.91 | 15.64 | 15.77 | 36,269 | -0.12(-0.79%) |
Aug 05, 2009 | 16.62 | 16.62 | 15.69 | 15.90 | 64,428 | -0.72(-4.36%) |
Aug 04, 2009 | 16.17 | 16.80 | 15.84 | 16.62 | 56,768 | +0.39(+2.39%) |
Aug 03, 2009 | 15.94 | 16.25 | 15.80 | 16.23 | 32,659 | +0.32(+2.02%) |
Jul 31, 2009 | 16.31 | 16.31 | 15.84 | 15.91 | 110,369 | -0.41(-2.53%) |
Jul 30, 2009 | 16.31 | 16.44 | 16.23 | 16.32 | 40,949 | +0.14(+0.89%) |
Jul 29, 2009 | 16.36 | 16.42 | 16.16 | 16.18 | 19,502 | -0.29(-1.75%) |
Jul 28, 2009 | 16.25 | 16.49 | 15.97 | 16.47 | 69,110 | +0.22(+1.33%) |
Jul 27, 2009 | 16.00 | 16.26 | 15.97 | 16.25 | 31,559 | +0.16(+0.98%) |
Jul 24, 2009 | 16.06 | 16.25 | 15.77 | 16.09 | 34,738 | -0.03(-0.21%) |
Jul 23, 2009 | 15.59 | 16.23 | 15.53 | 16.13 | 64,405 | +0.48(+3.07%) |
Jul 22, 2009 | 15.31 | 15.87 | 15.03 | 15.65 | 96,756 | +0.31(+2.00%) |
Jul 21, 2009 | 15.69 | 15.69 | 14.92 | 15.34 | 66,937 | -0.35(-2.20%) |
Jul 20, 2009 | 15.77 | 15.77 | 15.47 | 15.69 | 18,388 | -0.08(-0.52%) |
Jul 17, 2009 | 15.95 | 15.95 | 15.52 | 15.77 | 41,505 | -0.18(-1.11%) |
Jul 16, 2009 | 15.81 | 15.95 | 15.51 | 15.95 | 52,441 | +0.13(+0.85%) |
Jul 15, 2009 | 15.80 | 15.90 | 15.59 | 15.81 | 66,328 | +0.14(+0.89%) |
Jul 14, 2009 | 15.82 | 15.93 | 15.64 | 15.67 | 24,856 | -0.11(-0.67%) |
Jul 13, 2009 | 15.25 | 15.91 | 15.25 | 15.78 | 55,934 | +0.32(+2.05%) |
Jul 10, 2009 | 15.00 | 15.54 | 15.00 | 15.46 | 28,519 | +0.36(+2.42%) |
Jul 09, 2009 | 15.63 | 15.77 | 15.09 | 15.10 | 31,261 | -0.48(-3.08%) |
Jul 08, 2009 | 15.43 | 15.68 | 15.27 | 15.58 | 40,899 | +0.14(+0.93%) |
Jul 07, 2009 | 15.98 | 15.98 | 15.19 | 15.43 | 51,757 | -0.53(-3.31%) |
Jul 06, 2009 | 15.70 | 15.98 | 15.44 | 15.96 | 39,944 | +0.50(+3.26%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.30 | 15.46 | 48,780 | -0.50(-3.16%) |
Jul 01, 2009 | 15.78 | 16.18 | 15.62 | 15.96 | 34,065 | +0.35(+2.21%) |
Jun 30, 2009 | 16.55 | 16.55 | 15.53 | 15.61 | 80,373 | -0.87(-5.30%) |
Jun 29, 2009 | 15.83 | 16.58 | 15.63 | 16.49 | 114,267 | +0.47(+2.91%) |
Jun 26, 2009 | 15.18 | 16.20 | 15.18 | 16.02 | 412,944 | +0.84(+5.57%) |
Jun 25, 2009 | 15.01 | 15.23 | 15.01 | 15.18 | 52,620 | +0.43(+2.90%) |
Jun 24, 2009 | 14.86 | 15.09 | 14.70 | 14.75 | 33,273 | +0.09(+0.62%) |
Jun 23, 2009 | 14.66 | 15.27 | 14.66 | 14.66 | 65,608 | +0.21(+1.43%) |
Jun 22, 2009 | 14.88 | 15.01 | 14.45 | 14.45 | 49,761 | -0.58(-3.83%) |
Jun 19, 2009 | 15.60 | 15.60 | 14.93 | 15.03 | 86,569 | -0.31(-2.03%) |
Jun 18, 2009 | 15.15 | 15.49 | 15.14 | 15.34 | 47,090 | +0.17(+1.14%) |
Jun 17, 2009 | 14.94 | 15.35 | 14.74 | 15.17 | 40,788 | +0.23(+1.54%) |
Jun 16, 2009 | 15.38 | 15.38 | 14.81 | 14.94 | 47,638 | -0.29(-1.92%) |
Jun 15, 2009 | 15.11 | 15.26 | 14.76 | 15.23 | 44,476 | -0.17(-1.09%) |
Jun 12, 2009 | 15.21 | 15.57 | 14.85 | 15.40 | 40,853 | +0.12(+0.75%) |
Jun 11, 2009 | 14.89 | 15.48 | 14.89 | 15.28 | 38,307 | +0.21(+1.37%) |
Jun 10, 2009 | 15.48 | 15.48 | 14.67 | 15.08 | 64,787 | -0.26(-1.72%) |
Jun 09, 2009 | 14.82 | 15.63 | 14.82 | 15.34 | 56,851 | +0.07(+0.44%) |
Jun 08, 2009 | 15.37 | 15.41 | 15.22 | 15.27 | 69,174 | -0.16(-1.03%) |
Jun 05, 2009 | 15.73 | 15.73 | 15.43 | 15.43 | 61,857 | -0.29(-1.86%) |
Jun 04, 2009 | 15.54 | 15.75 | 15.54 | 15.72 | 39,021 | +0.23(+1.46%) |
Jun 03, 2009 | 15.67 | 15.81 | 15.36 | 15.50 | 65,691 | -0.31(-1.97%) |
Jun 02, 2009 | 15.79 | 16.01 | 15.65 | 15.81 | 100,527 | +0.01(+0.09%) |