Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.50 | 13.50 | 13.20 | 13.45 | 10,929 | -0.05(-0.37%) |
May 27, 2010 | 13.22 | 13.55 | 13.13 | 13.50 | 804,781 | +0.75(+5.88%) |
May 26, 2010 | 13.23 | 13.23 | 12.70 | 12.75 | 31,867 | -0.34(-2.60%) |
May 25, 2010 | 12.59 | 13.09 | 12.59 | 13.09 | 34,188 | -0.22(-1.65%) |
May 24, 2010 | 13.36 | 13.41 | 13.30 | 13.31 | 11,621 | -0.35(-2.56%) |
May 21, 2010 | 13.39 | 13.75 | 13.35 | 13.66 | 6,862 | -0.14(-1.01%) |
May 20, 2010 | 13.48 | 13.89 | 13.31 | 13.80 | 14,367 | -0.27(-1.92%) |
May 19, 2010 | 13.83 | 14.07 | 13.80 | 14.07 | 14,527 | +0.45(+3.30%) |
May 18, 2010 | 14.34 | 14.34 | 13.62 | 13.62 | 31,571 | -0.78(-5.42%) |
May 17, 2010 | 14.29 | 14.40 | 13.85 | 14.40 | 18,699 | -0.10(-0.69%) |
May 14, 2010 | 14.54 | 14.54 | 14.25 | 14.50 | 36,180 | -0.40(-2.68%) |
May 13, 2010 | 15.00 | 15.18 | 14.90 | 14.90 | 28,036 | -0.20(-1.32%) |
May 12, 2010 | 14.92 | 15.12 | 14.92 | 15.10 | 21,120 | +0.33(+2.23%) |
May 11, 2010 | 14.82 | 14.96 | 14.74 | 14.77 | 28,835 | -0.13(-0.87%) |
May 10, 2010 | 14.86 | 14.94 | 14.81 | 14.90 | 53,312 | +0.56(+3.91%) |
May 07, 2010 | 14.66 | 14.66 | 14.11 | 14.34 | 38,164 | -0.31(-2.12%) |
May 06, 2010 | 15.06 | 15.19 | 13.93 | 14.65 | 260,737 | -0.45(-2.98%) |
May 05, 2010 | 15.19 | 15.33 | 15.00 | 15.10 | 131,055 | -0.57(-3.64%) |
May 04, 2010 | 15.99 | 15.99 | 15.52 | 15.67 | 14,150 | -1.18(-7.00%) |
May 03, 2010 | 16.63 | 16.85 | 16.60 | 16.85 | 13,435 | +0.15(+0.90%) |
Apr 30, 2010 | 16.73 | 16.80 | 16.55 | 16.70 | 15,611 | -0.15(-0.89%) |
Apr 29, 2010 | 16.64 | 16.85 | 16.62 | 16.85 | 15,646 | +0.50(+3.06%) |
Apr 28, 2010 | 16.35 | 16.35 | 16.10 | 16.35 | 10,070 | +0.07(+0.43%) |
Apr 27, 2010 | 16.79 | 16.87 | 16.28 | 16.28 | 15,196 | -0.74(-4.35%) |
Apr 26, 2010 | 16.98 | 17.11 | 16.98 | 17.02 | 10,123 | -0.04(-0.23%) |
Apr 23, 2010 | 16.76 | 17.07 | 16.71 | 17.06 | 15,408 | +0.36(+2.16%) |
Apr 22, 2010 | 16.62 | 16.70 | 16.48 | 16.70 | 15,517 | -0.33(-1.94%) |
Apr 21, 2010 | 16.99 | 17.04 | 16.90 | 17.03 | 7,999 | -0.03(-0.18%) |
Apr 20, 2010 | 16.90 | 17.10 | 16.90 | 17.06 | 12,446 | +0.16(+0.95%) |
Apr 19, 2010 | 16.39 | 16.90 | 16.31 | 16.90 | 36,251 | -0.34(-1.97%) |
Apr 16, 2010 | 17.59 | 17.59 | 17.20 | 17.24 | 17,151 | -0.89(-4.91%) |
Apr 15, 2010 | 17.95 | 18.13 | 17.95 | 18.13 | 24,100 | +0.24(+1.34%) |
Apr 14, 2010 | 17.55 | 17.91 | 17.55 | 17.89 | 48,341 | +0.29(+1.65%) |
Apr 13, 2010 | 17.61 | 17.69 | 17.40 | 17.60 | 18,404 | -0.11(-0.62%) |
Apr 12, 2010 | 17.69 | 17.74 | 17.62 | 17.71 | 8,110 | -0.06(-0.34%) |
Apr 09, 2010 | 17.59 | 17.77 | 17.55 | 17.77 | 30,610 | +0.49(+2.84%) |
Apr 08, 2010 | 17.02 | 17.28 | 16.98 | 17.28 | 45,077 | +0.20(+1.17%) |
Apr 07, 2010 | 17.05 | 17.18 | 17.04 | 17.08 | 62,206 | -0.25(-1.44%) |
Apr 06, 2010 | 17.17 | 17.33 | 17.10 | 17.33 | 116,702 | +0.14(+0.81%) |
Apr 05, 2010 | 16.90 | 17.24 | 16.90 | 17.19 | 14,001 | +0.07(+0.41%) |
Apr 01, 2010 | 17.12 | 17.12 | 17.12 | 0 | +0.50(+3.01%) | |
Mar 31, 2010 | 16.56 | 16.65 | 16.50 | 16.62 | 15,129 | -0.18(-1.07%) |
Mar 30, 2010 | 16.88 | 16.88 | 16.67 | 16.80 | 4,666 | -0.10(-0.59%) |
Mar 29, 2010 | 16.84 | 16.96 | 16.84 | 16.90 | 17,367 | +0.39(+2.36%) |
Mar 26, 2010 | 16.62 | 16.71 | 16.51 | 16.51 | 4,178 | -0.04(-0.24%) |
Mar 25, 2010 | 16.59 | 16.80 | 16.55 | 16.55 | 9,769 | +0.25(+1.53%) |
Mar 24, 2010 | 16.34 | 16.42 | 16.19 | 16.30 | 18,597 | -0.48(-2.86%) |
Mar 23, 2010 | 16.64 | 16.79 | 16.64 | 16.78 | 4,148 | +0.09(+0.54%) |
Mar 22, 2010 | 16.43 | 16.75 | 16.43 | 16.69 | 9,038 | +0.06(+0.36%) |
Mar 19, 2010 | 16.57 | 16.67 | 16.40 | 16.63 | 9,193 | +0.03(+0.18%) |
Mar 18, 2010 | 16.71 | 16.83 | 16.45 | 16.60 | 9,837 | -0.07(-0.42%) |
Mar 17, 2010 | 16.64 | 16.71 | 16.58 | 16.67 | 3,837 | +0.13(+0.79%) |
Mar 16, 2010 | 16.47 | 16.60 | 16.40 | 16.54 | 10,337 | +0.35(+2.16%) |
Mar 15, 2010 | 16.11 | 16.19 | 16.08 | 16.19 | 14,838 | -0.09(-0.55%) |
Mar 12, 2010 | 16.42 | 16.44 | 16.28 | 16.28 | 15,616 | +0.11(+0.68%) |
Mar 11, 2010 | 16.17 | 16.21 | 16.05 | 16.17 | 5,138 | -0.10(-0.61%) |
Mar 10, 2010 | 16.33 | 16.35 | 16.21 | 16.27 | 5,897 | +0.17(+1.06%) |
Mar 09, 2010 | 15.86 | 16.20 | 15.85 | 16.10 | 11,197 | +0.07(+0.44%) |
Mar 08, 2010 | 16.05 | 16.10 | 15.89 | 16.03 | 22,067 | +0.01(+0.06%) |
Mar 05, 2010 | 15.93 | 16.02 | 15.90 | 16.02 | 65,339 | +0.39(+2.50%) |
Mar 04, 2010 | 15.75 | 15.75 | 15.53 | 15.63 | 68,675 | -0.16(-1.01%) |
Mar 03, 2010 | 15.85 | 15.95 | 15.74 | 15.79 | 288,232 | +0.20(+1.28%) |
Mar 02, 2010 | 15.61 | 15.69 | 15.54 | 15.59 | 16,314 | +0.54(+3.59%) |
Mar 01, 2010 | 14.78 | 15.11 | 14.78 | 15.05 | 4,606 | +0.12(+0.80%) |
Feb 26, 2010 | 14.77 | 14.97 | 14.77 | 14.93 | 3,364 | +0.17(+1.15%) |
Feb 25, 2010 | 14.48 | 14.76 | 14.48 | 14.76 | 12,359 | -0.04(-0.27%) |
Feb 24, 2010 | 14.92 | 14.97 | 14.77 | 14.80 | 9,248 | +0.01(+0.07%) |
Feb 23, 2010 | 15.03 | 15.08 | 14.76 | 14.79 | 23,835 | -0.26(-1.73%) |
Feb 22, 2010 | 14.95 | 15.08 | 14.86 | 15.05 | 78,418 | -0.10(-0.66%) |
Feb 19, 2010 | 15.13 | 15.19 | 14.98 | 15.15 | 18,147 | -0.10(-0.66%) |
Feb 18, 2010 | 15.34 | 15.34 | 15.03 | 15.25 | 8,993 | +0.06(+0.39%) |
Feb 17, 2010 | 15.06 | 15.21 | 15.05 | 15.19 | 7,922 | +0.06(+0.40%) |
Feb 16, 2010 | 14.88 | 15.22 | 14.88 | 15.13 | 7,793 | +0.18(+1.20%) |
Feb 12, 2010 | 14.95 | 14.95 | 14.95 | 0 | -0.21(-1.39%) | |
Feb 11, 2010 | 14.80 | 15.18 | 14.80 | 15.16 | 15,339 | -0.29(-1.91%) |
Feb 10, 2010 | 15.34 | 15.65 | 15.34 | 15.46 | 223,435 | +0.04(+0.29%) |
Feb 09, 2010 | 15.19 | 15.43 | 15.01 | 15.41 | 13,126 | +0.41(+2.73%) |
Feb 08, 2010 | 15.16 | 15.25 | 14.99 | 15.00 | 13,496 | -0.28(-1.83%) |
Feb 05, 2010 | 15.40 | 15.43 | 14.91 | 15.28 | 24,336 | -0.42(-2.68%) |
Feb 04, 2010 | 15.95 | 15.96 | 15.50 | 15.70 | 41,835 | -0.69(-4.21%) |
Feb 03, 2010 | 16.51 | 16.51 | 16.35 | 16.39 | 6,447 | -0.46(-2.73%) |
Feb 02, 2010 | 16.69 | 16.85 | 16.60 | 16.85 | 20,246 | +0.52(+3.18%) |
Feb 01, 2010 | 16.47 | 16.50 | 16.33 | 16.33 | 22,901 | +0.38(+2.38%) |
Jan 29, 2010 | 16.12 | 16.33 | 15.95 | 15.95 | 33,567 | -0.17(-1.05%) |
Jan 28, 2010 | 16.43 | 16.44 | 16.05 | 16.12 | 8,858 | -0.03(-0.19%) |
Jan 27, 2010 | 16.02 | 16.25 | 15.96 | 16.15 | 16,559 | -0.25(-1.52%) |
Jan 26, 2010 | 16.14 | 16.44 | 16.10 | 16.40 | 140,466 | -0.10(-0.61%) |
Jan 25, 2010 | 16.23 | 16.50 | 16.08 | 16.50 | 189,998 | -0.10(-0.60%) |
Jan 22, 2010 | 16.54 | 16.83 | 16.47 | 16.60 | 174,696 | -1.05(-5.95%) |
Jan 21, 2010 | 17.94 | 17.94 | 17.45 | 17.65 | 17,151 | -0.09(-0.51%) |
Jan 20, 2010 | 17.90 | 17.91 | 17.65 | 17.74 | 13,274 | -0.71(-3.85%) |
Jan 19, 2010 | 18.28 | 18.45 | 18.23 | 18.45 | 12,591 | +0.02(+0.11%) |
Jan 15, 2010 | 18.43 | 18.43 | 18.43 | 0 | +0.03(+0.16%) | |
Jan 14, 2010 | 18.21 | 18.40 | 18.20 | 18.40 | 4,294 | +0.23(+1.27%) |
Jan 13, 2010 | 18.30 | 18.30 | 18.03 | 18.17 | 2,665 | +0.08(+0.44%) |
Jan 12, 2010 | 18.06 | 18.23 | 17.95 | 18.09 | 18,484 | -0.70(-3.73%) |
Jan 11, 2010 | 18.58 | 18.79 | 18.58 | 18.79 | 8,962 | +0.44(+2.40%) |
Jan 08, 2010 | 17.90 | 18.35 | 17.90 | 18.35 | 11,246 | +0.65(+3.67%) |
Jan 07, 2010 | 17.50 | 17.70 | 17.50 | 17.70 | 10,229 | +0.25(+1.43%) |
Jan 06, 2010 | 17.27 | 17.59 | 17.27 | 17.45 | 17,930 | +0.12(+0.69%) |
Jan 05, 2010 | 17.26 | 17.35 | 17.23 | 17.33 | 12,496 | +0.20(+1.17%) |
Jan 04, 2010 | 17.04 | 17.15 | 17.03 | 17.13 | 7,225 | +0.23(+1.36%) |
Dec 31, 2009 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 16.74 | 16.90 | 16.74 | 16.90 | 6,926 | -0.25(-1.46%) |
Dec 29, 2009 | 17.20 | 17.33 | 16.99 | 17.15 | 7,661 | +0.04(+0.23%) |
Dec 28, 2009 | 17.17 | 17.20 | 17.09 | 17.11 | 5,211 | -0.15(-0.87%) |
Dec 24, 2009 | 17.30 | 17.35 | 17.20 | 17.26 | 11,311 | +0.01(+0.06%) |
Dec 23, 2009 | 17.10 | 17.25 | 17.10 | 17.25 | 26,765 | +0.20(+1.17%) |
Dec 22, 2009 | 17.00 | 17.10 | 16.97 | 17.05 | 10,889 | -0.10(-0.58%) |
Dec 21, 2009 | 17.10 | 17.20 | 17.07 | 17.15 | 6,762 | +0.20(+1.18%) |
Dec 18, 2009 | 16.98 | 17.03 | 16.80 | 16.95 | 12,181 | -0.12(-0.70%) |
Dec 17, 2009 | 17.15 | 17.18 | 17.04 | 17.07 | 6,489 | -0.43(-2.46%) |
Dec 16, 2009 | 17.35 | 17.56 | 17.35 | 17.50 | 6,211 | +0.30(+1.74%) |
Dec 15, 2009 | 16.96 | 17.23 | 16.96 | 17.20 | 24,355 | -0.20(-1.15%) |
Dec 14, 2009 | 17.29 | 17.40 | 17.29 | 17.40 | 9,469 | +0.25(+1.46%) |
Dec 11, 2009 | 17.13 | 17.25 | 17.05 | 17.15 | 4,116 | +0.10(+0.59%) |
Dec 10, 2009 | 17.12 | 17.12 | 16.88 | 17.05 | 8,659 | +0.15(+0.89%) |
Dec 09, 2009 | 16.86 | 17.06 | 16.74 | 16.90 | 8,478 | -0.07(-0.41%) |
Dec 08, 2009 | 17.20 | 17.20 | 16.97 | 16.97 | 12,645 | -0.45(-2.58%) |
Dec 07, 2009 | 17.37 | 17.49 | 17.28 | 17.42 | 5,852 | -0.08(-0.46%) |
Dec 04, 2009 | 17.42 | 17.50 | 17.15 | 17.50 | 20,254 | +0.20(+1.16%) |
Dec 03, 2009 | 17.19 | 17.33 | 17.19 | 17.30 | 19,511 | +0.71(+4.28%) |
Dec 02, 2009 | 16.77 | 16.77 | 16.56 | 16.59 | 1,846 | +0.09(+0.55%) |
Dec 01, 2009 | 16.30 | 16.61 | 16.30 | 16.50 | 5,792 | +0.45(+2.80%) |
Nov 30, 2009 | 16.06 | 16.06 | 15.85 | 16.05 | 7,198 | +0.05(+0.31%) |
Nov 27, 2009 | 15.81 | 16.00 | 15.81 | 16.00 | 4,342 | -0.41(-2.50%) |
Nov 25, 2009 | 16.20 | 16.41 | 16.20 | 16.41 | 6,612 | +0.01(+0.06%) |
Nov 24, 2009 | 16.42 | 16.42 | 16.20 | 16.40 | 5,144 | -0.05(-0.30%) |
Nov 23, 2009 | 16.41 | 16.64 | 16.30 | 16.45 | 11,600 | +0.45(+2.81%) |
Nov 20, 2009 | 15.96 | 16.05 | 15.85 | 16.00 | 4,392 | -0.16(-0.99%) |
Nov 19, 2009 | 16.10 | 16.20 | 16.07 | 16.16 | 6,421 | -0.51(-3.06%) |
Nov 18, 2009 | 16.65 | 16.78 | 16.58 | 16.67 | 8,088 | +0.13(+0.79%) |
Nov 17, 2009 | 16.69 | 16.69 | 16.50 | 16.54 | 22,360 | -0.30(-1.78%) |
Nov 16, 2009 | 16.87 | 17.10 | 16.80 | 16.84 | 13,326 | +0.18(+1.08%) |
Nov 13, 2009 | 16.73 | 16.80 | 16.46 | 16.66 | 5,521 | +0.16(+0.97%) |
Nov 12, 2009 | 16.86 | 16.89 | 16.50 | 16.50 | 3,179 | -0.01(-0.06%) |
Nov 11, 2009 | 16.55 | 16.67 | 16.49 | 16.51 | 6,408 | -0.15(-0.90%) |
Nov 10, 2009 | 16.88 | 16.98 | 16.60 | 16.66 | 19,664 | -0.19(-1.13%) |
Nov 09, 2009 | 16.85 | 16.90 | 16.74 | 16.85 | 12,576 | +0.20(+1.20%) |
Nov 06, 2009 | 16.49 | 16.74 | 16.40 | 16.65 | 19,592 | +0.50(+3.10%) |
Nov 05, 2009 | 16.08 | 16.15 | 15.90 | 16.15 | 5,576 | -0.10(-0.62%) |
Nov 04, 2009 | 16.03 | 16.25 | 15.95 | 16.25 | 10,410 | +0.84(+5.45%) |
Nov 03, 2009 | 15.43 | 15.60 | 15.38 | 15.41 | 2,827 | -0.14(-0.90%) |
Nov 02, 2009 | 15.31 | 15.69 | 15.23 | 15.55 | 3,298 | -0.10(-0.64%) |
Oct 30, 2009 | 15.74 | 15.82 | 15.36 | 15.65 | 3,202 | -0.14(-0.89%) |
Oct 29, 2009 | 15.87 | 16.00 | 15.79 | 15.79 | 8,745 | +0.59(+3.88%) |
Oct 28, 2009 | 16.05 | 16.05 | 15.19 | 15.20 | 23,661 | -1.00(-6.17%) |
Oct 27, 2009 | 16.50 | 16.65 | 16.20 | 16.20 | 5,181 | -0.60(-3.57%) |
Oct 26, 2009 | 17.41 | 17.41 | 16.65 | 16.80 | 134,682 | -0.55(-3.17%) |
Oct 23, 2009 | 17.45 | 17.50 | 17.35 | 17.35 | 13,802 | -0.01(-0.06%) |
Oct 22, 2009 | 17.15 | 17.36 | 17.07 | 17.36 | 17,191 | +0.18(+1.05%) |
Oct 21, 2009 | 17.20 | 17.53 | 17.18 | 17.18 | 26,989 | -0.19(-1.09%) |
Oct 20, 2009 | 17.15 | 17.37 | 17.15 | 17.37 | 35,008 | -0.13(-0.74%) |
Oct 19, 2009 | 17.44 | 17.54 | 17.30 | 17.50 | 18,588 | +0.05(+0.29%) |
Oct 16, 2009 | 17.70 | 17.75 | 17.45 | 17.45 | 21,141 | -0.38(-2.13%) |
Oct 15, 2009 | 17.78 | 17.95 | 17.75 | 17.83 | 26,847 | -0.16(-0.89%) |
Oct 14, 2009 | 17.81 | 18.05 | 17.80 | 17.99 | 31,133 | +0.41(+2.33%) |
Oct 13, 2009 | 17.62 | 17.65 | 17.46 | 17.58 | 138,105 | +0.04(+0.23%) |
Oct 12, 2009 | 17.85 | 17.85 | 17.51 | 17.54 | 26,874 | +0.20(+1.15%) |
Oct 09, 2009 | 17.44 | 17.50 | 17.26 | 17.34 | 15,118 | -0.01(-0.06%) |
Oct 08, 2009 | 17.50 | 17.50 | 17.27 | 17.35 | 61,689 | +0.30(+1.76%) |
Oct 07, 2009 | 17.12 | 17.20 | 16.96 | 17.05 | 249,982 | -0.24(-1.39%) |
Oct 06, 2009 | 17.30 | 17.50 | 17.11 | 17.29 | 71,045 | +0.24(+1.41%) |
Oct 05, 2009 | 16.86 | 17.15 | 16.86 | 17.05 | 30,357 | +0.20(+1.19%) |
Oct 02, 2009 | 16.73 | 16.95 | 16.70 | 16.85 | 24,277 | -0.14(-0.82%) |
Oct 01, 2009 | 17.30 | 17.30 | 16.95 | 16.99 | 30,209 | -0.96(-5.35%) |
Sep 30, 2009 | 17.59 | 17.95 | 17.44 | 17.95 | 19,952 | +0.23(+1.30%) |
Sep 29, 2009 | 17.60 | 17.75 | 17.53 | 17.72 | 13,696 | -0.08(-0.45%) |
Sep 28, 2009 | 17.64 | 17.98 | 17.64 | 17.80 | 23,883 | +0.54(+3.13%) |
Sep 25, 2009 | 17.40 | 17.50 | 17.24 | 17.26 | 6,205 | -0.49(-2.76%) |
Sep 24, 2009 | 18.38 | 18.38 | 17.71 | 17.75 | 45,010 | -0.20(-1.11%) |
Sep 23, 2009 | 18.32 | 18.32 | 17.95 | 17.95 | 22,160 | -0.24(-1.32%) |
Sep 22, 2009 | 18.24 | 18.35 | 18.10 | 18.19 | 51,808 | +0.59(+3.35%) |
Sep 21, 2009 | 17.54 | 17.70 | 17.40 | 17.60 | 21,511 | -0.23(-1.29%) |
Sep 18, 2009 | 17.90 | 17.95 | 17.83 | 17.83 | 1,934 | -0.04(-0.22%) |
Sep 17, 2009 | 17.90 | 18.10 | 17.82 | 17.87 | 22,288 | -0.18(-1.00%) |
Sep 16, 2009 | 18.12 | 18.21 | 17.99 | 18.05 | 154,182 | +0.40(+2.27%) |
Sep 15, 2009 | 17.57 | 17.80 | 17.45 | 17.65 | 6,703 | +0.04(+0.23%) |
Sep 14, 2009 | 17.31 | 17.61 | 17.31 | 17.61 | 3,573 | +0.21(+1.21%) |
Sep 11, 2009 | 17.40 | 17.50 | 17.27 | 17.40 | 12,283 | +0.10(+0.58%) |
Sep 10, 2009 | 17.05 | 17.40 | 16.98 | 17.30 | 15,080 | +0.30(+1.76%) |
Sep 09, 2009 | 17.06 | 17.19 | 17.00 | 17.00 | 145,319 | +0.43(+2.60%) |
Sep 08, 2009 | 16.64 | 16.64 | 16.39 | 16.57 | 9,215 | +1.03(+6.63%) |
Sep 04, 2009 | 15.06 | 15.54 | 15.05 | 15.54 | 18,712 | +0.29(+1.90%) |
Sep 03, 2009 | 15.50 | 15.50 | 15.22 | 15.25 | 718,297 | +0.12(+0.79%) |
Sep 02, 2009 | 15.00 | 15.24 | 15.00 | 15.13 | 50,740 | -0.11(-0.72%) |
Sep 01, 2009 | 15.74 | 15.82 | 15.22 | 15.24 | 14,881 | -0.77(-4.81%) |
Aug 31, 2009 | 15.94 | 16.10 | 15.94 | 16.01 | 5,930 | -0.19(-1.17%) |
Aug 28, 2009 | 16.15 | 16.25 | 16.09 | 16.20 | 13,586 | +0.06(+0.37%) |
Aug 27, 2009 | 15.81 | 16.15 | 15.72 | 16.14 | 9,402 | +0.24(+1.51%) |
Aug 26, 2009 | 15.88 | 15.98 | 15.88 | 15.90 | 3,486 | -0.20(-1.24%) |
Aug 25, 2009 | 16.17 | 16.17 | 15.96 | 16.10 | 8,162 | +0.31(+1.96%) |
Aug 24, 2009 | 15.94 | 15.99 | 15.71 | 15.79 | 16,167 | +0.08(+0.51%) |
Aug 21, 2009 | 15.61 | 15.85 | 15.61 | 15.71 | 11,126 | +0.57(+3.76%) |
Aug 20, 2009 | 15.04 | 15.19 | 15.02 | 15.14 | 2,887 | +0.09(+0.60%) |
Aug 19, 2009 | 14.78 | 15.18 | 14.78 | 15.05 | 92,335 | +0.26(+1.76%) |
Aug 18, 2009 | 14.52 | 14.79 | 14.52 | 14.79 | 489,411 | +0.15(+1.02%) |
Aug 17, 2009 | 14.84 | 14.84 | 14.63 | 14.64 | 46,603 | -0.26(-1.74%) |
Aug 14, 2009 | 15.30 | 15.30 | 14.90 | 14.90 | 6,078 | -0.38(-2.49%) |
Aug 13, 2009 | 15.25 | 15.43 | 15.15 | 15.28 | 6,011 | +0.20(+1.33%) |
Aug 12, 2009 | 14.80 | 15.08 | 14.80 | 15.08 | 33,331 | +0.31(+2.10%) |
Aug 11, 2009 | 14.68 | 14.77 | 14.60 | 14.77 | 22,043 | -0.23(-1.53%) |
Aug 10, 2009 | 15.08 | 15.22 | 14.98 | 15.00 | 15,172 | -0.08(-0.53%) |
Aug 07, 2009 | 15.25 | 15.25 | 14.99 | 15.08 | 5,014 | +0.03(+0.20%) |
Aug 06, 2009 | 15.19 | 15.20 | 15.00 | 15.05 | 5,969 | +0.25(+1.69%) |
Aug 05, 2009 | 14.60 | 14.89 | 14.60 | 14.80 | 21,147 | +0.97(+7.01%) |
Aug 04, 2009 | 13.64 | 13.83 | 13.64 | 13.83 | 11,044 | +0.17(+1.24%) |
Aug 03, 2009 | 13.60 | 13.75 | 13.57 | 13.66 | 8,590 | +0.21(+1.56%) |
Jul 31, 2009 | 13.34 | 13.62 | 13.34 | 13.45 | 15,917 | +0.06(+0.45%) |
Jul 30, 2009 | 13.35 | 13.52 | 13.35 | 13.39 | 4,634 | +0.29(+2.21%) |
Jul 29, 2009 | 13.55 | 13.55 | 13.10 | 13.10 | 13,972 | -0.32(-2.38%) |
Jul 28, 2009 | 13.33 | 13.54 | 13.32 | 13.42 | 3,910 | -0.03(-0.22%) |
Jul 27, 2009 | 13.60 | 13.60 | 13.45 | 13.45 | 9,233 | -0.16(-1.18%) |
Jul 24, 2009 | 13.63 | 13.81 | 13.61 | 13.61 | 9,727 | -0.29(-2.09%) |
Jul 23, 2009 | 13.60 | 14.00 | 13.60 | 13.90 | 7,485 | +0.28(+2.06%) |
Jul 22, 2009 | 13.48 | 13.65 | 13.46 | 13.62 | 9,600 | +0.07(+0.52%) |
Jul 21, 2009 | 13.58 | 13.65 | 13.45 | 13.55 | 11,178 | +0.20(+1.50%) |
Jul 20, 2009 | 13.31 | 13.42 | 13.25 | 13.35 | 2,888 | +0.27(+2.06%) |
Jul 17, 2009 | 13.11 | 13.24 | 13.08 | 13.08 | 5,077 | -0.07(-0.53%) |
Jul 16, 2009 | 13.07 | 13.15 | 13.07 | 13.15 | 2,625 | +0.27(+2.10%) |
Jul 15, 2009 | 12.75 | 12.96 | 12.75 | 12.88 | 1,375 | +0.57(+4.63%) |
Jul 14, 2009 | 12.41 | 12.43 | 12.31 | 12.31 | 4,146 | -0.04(-0.32%) |
Jul 13, 2009 | 12.30 | 12.44 | 12.19 | 12.35 | 9,302 | +0.35(+2.92%) |
Jul 10, 2009 | 12.09 | 12.09 | 11.96 | 12.00 | 7,116 | -0.22(-1.80%) |
Jul 09, 2009 | 12.18 | 12.37 | 12.18 | 12.22 | 3,762 | +0.04(+0.33%) |
Jul 08, 2009 | 12.37 | 12.37 | 12.10 | 12.18 | 15,173 | -0.03(-0.25%) |
Jul 07, 2009 | 12.36 | 12.45 | 12.21 | 12.21 | 28,032 | -0.36(-2.86%) |
Jul 06, 2009 | 12.45 | 12.59 | 12.40 | 12.57 | 7,407 | +0.29(+2.36%) |
Jul 02, 2009 | 12.39 | 12.45 | 12.18 | 12.28 | 15,223 | -0.52(-4.06%) |
Jul 01, 2009 | 12.55 | 12.80 | 12.52 | 12.80 | 13,080 | +0.16(+1.27%) |
Jun 30, 2009 | 12.53 | 12.64 | 12.35 | 12.64 | 4,242 | -0.03(-0.24%) |
Jun 29, 2009 | 12.60 | 12.77 | 12.55 | 12.67 | 14,158 | +0.37(+3.01%) |
Jun 26, 2009 | 12.25 | 12.31 | 12.14 | 12.30 | 3,110 | -0.15(-1.20%) |
Jun 25, 2009 | 12.14 | 12.45 | 12.14 | 12.45 | 16,387 | +0.60(+5.06%) |
Jun 24, 2009 | 12.04 | 12.15 | 11.85 | 11.85 | 19,030 | -0.24(-1.99%) |
Jun 23, 2009 | 11.99 | 12.17 | 11.94 | 12.09 | 7,565 | +0.28(+2.37%) |
Jun 22, 2009 | 12.12 | 12.12 | 11.77 | 11.81 | 29,064 | -0.39(-3.20%) |
Jun 19, 2009 | 12.31 | 12.33 | 12.18 | 12.20 | 25,213 | -0.11(-0.89%) |
Jun 18, 2009 | 12.39 | 12.48 | 12.30 | 12.31 | 41,393 | -0.06(-0.49%) |
Jun 17, 2009 | 12.27 | 12.43 | 12.19 | 12.37 | 8,595 | -0.06(-0.48%) |
Jun 16, 2009 | 12.71 | 12.71 | 12.43 | 12.43 | 7,570 | -0.01(-0.08%) |
Jun 15, 2009 | 12.65 | 12.69 | 12.38 | 12.44 | 3,768 | -0.59(-4.53%) |
Jun 12, 2009 | 13.00 | 13.04 | 12.90 | 13.03 | 5,192 | -0.16(-1.21%) |
Jun 11, 2009 | 13.15 | 13.37 | 13.10 | 13.19 | 19,097 | -0.03(-0.23%) |
Jun 10, 2009 | 13.65 | 13.65 | 13.18 | 13.22 | 12,701 | -0.40(-2.94%) |
Jun 09, 2009 | 13.51 | 13.63 | 13.42 | 13.62 | 12,437 | -0.09(-0.66%) |
Jun 08, 2009 | 13.45 | 13.71 | 13.44 | 13.71 | 4,335 | -0.04(-0.29%) |
Jun 05, 2009 | 14.06 | 14.06 | 13.68 | 13.75 | 3,164 | -0.30(-2.14%) |
Jun 04, 2009 | 14.19 | 14.21 | 14.00 | 14.05 | 5,458 | -0.10(-0.71%) |
Jun 03, 2009 | 14.43 | 14.43 | 14.12 | 14.15 | 15,725 | -0.54(-3.68%) |
Jun 02, 2009 | 14.54 | 14.72 | 14.26 | 14.69 | 52,965 | +0.52(+3.67%) |