Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.91 | 15.15 | 14.77 | 15.09 | 5,310 | +0.18(+1.23%) |
May 27, 2010 | 14.80 | 14.91 | 14.34 | 14.91 | 8,476 | +0.45(+3.14%) |
May 26, 2010 | 14.49 | 14.88 | 14.30 | 14.45 | 9,531 | +0.11(+0.76%) |
May 25, 2010 | 14.29 | 14.91 | 14.29 | 14.34 | 11,971 | -0.13(-0.89%) |
May 24, 2010 | 14.37 | 14.91 | 14.36 | 14.47 | 4,992 | +0.09(+0.66%) |
May 21, 2010 | 14.61 | 14.61 | 14.34 | 14.38 | 18,380 | -0.29(-1.99%) |
May 20, 2010 | 14.92 | 14.96 | 14.66 | 14.67 | 12,660 | -0.33(-2.21%) |
May 19, 2010 | 14.97 | 15.08 | 14.97 | 15.00 | 8,094 | +0.03(+0.18%) |
May 18, 2010 | 15.14 | 15.18 | 14.97 | 14.97 | 2,966 | -0.01(-0.05%) |
May 17, 2010 | 15.27 | 15.27 | 14.87 | 14.98 | 4,349 | -0.05(-0.36%) |
May 14, 2010 | 15.10 | 15.18 | 15.03 | 15.03 | 3,820 | -0.13(-0.85%) |
May 13, 2010 | 14.91 | 15.43 | 14.88 | 15.16 | 8,096 | +0.14(+0.95%) |
May 12, 2010 | 15.18 | 15.18 | 14.78 | 15.02 | 22,522 | -0.18(-1.16%) |
May 11, 2010 | 15.37 | 15.64 | 15.04 | 15.20 | 11,412 | -0.37(-2.39%) |
May 10, 2010 | 14.91 | 15.57 | 14.73 | 15.57 | 31,389 | +1.00(+6.84%) |
May 07, 2010 | 15.26 | 15.29 | 14.57 | 14.57 | 36,801 | -0.75(-4.87%) |
May 06, 2010 | 15.50 | 15.82 | 15.25 | 15.32 | 10,874 | -0.14(-0.88%) |
May 05, 2010 | 15.83 | 15.83 | 15.45 | 15.45 | 7,230 | -0.27(-1.72%) |
May 04, 2010 | 15.73 | 15.75 | 15.59 | 15.73 | 8,637 | -0.12(-0.77%) |
May 03, 2010 | 15.79 | 15.94 | 15.76 | 15.85 | 4,447 | +0.03(+0.21%) |
Apr 30, 2010 | 16.23 | 16.23 | 15.81 | 15.81 | 10,947 | -0.25(-1.56%) |
Apr 29, 2010 | 16.00 | 16.11 | 15.78 | 16.07 | 7,470 | +0.28(+1.76%) |
Apr 28, 2010 | 15.73 | 15.86 | 15.73 | 15.79 | 19,417 | +0.09(+0.60%) |
Apr 27, 2010 | 16.00 | 16.00 | 15.60 | 15.69 | 10,915 | -0.30(-1.87%) |
Apr 26, 2010 | 16.00 | 16.00 | 15.76 | 15.99 | 7,026 | +0.09(+0.55%) |
Apr 23, 2010 | 16.00 | 16.06 | 15.76 | 15.90 | 6,870 | -0.12(-0.72%) |
Apr 22, 2010 | 16.13 | 16.26 | 15.95 | 16.02 | 7,562 | -0.14(-0.84%) |
Apr 21, 2010 | 16.13 | 16.18 | 16.13 | 16.15 | 3,325 | +0.37(+2.32%) |
Apr 20, 2010 | 15.45 | 15.88 | 15.39 | 15.79 | 3,592 | +0.13(+0.82%) |
Apr 19, 2010 | 15.70 | 15.73 | 15.60 | 15.66 | 3,666 | +0.07(+0.43%) |
Apr 16, 2010 | 15.96 | 16.09 | 15.59 | 15.59 | 11,597 | -0.32(-2.00%) |
Apr 15, 2010 | 15.68 | 16.02 | 15.68 | 15.91 | 6,259 | +0.17(+1.08%) |
Apr 14, 2010 | 15.59 | 15.76 | 15.58 | 15.74 | 6,482 | +0.18(+1.18%) |
Apr 13, 2010 | 15.65 | 15.65 | 15.40 | 15.56 | 6,972 | +0.03(+0.22%) |
Apr 12, 2010 | 15.80 | 15.80 | 15.39 | 15.52 | 6,517 | -0.09(-0.56%) |
Apr 09, 2010 | 15.39 | 15.61 | 15.39 | 15.61 | 5,917 | +0.38(+2.49%) |
Apr 08, 2010 | 15.57 | 15.71 | 15.23 | 15.23 | 14,581 | -0.23(-1.52%) |
Apr 07, 2010 | 16.04 | 16.17 | 15.45 | 15.47 | 9,238 | -0.65(-4.04%) |
Apr 06, 2010 | 16.34 | 16.43 | 16.04 | 16.12 | 5,661 | -0.31(-1.88%) |
Apr 05, 2010 | 16.03 | 16.43 | 16.03 | 16.43 | 4,502 | +0.62(+3.95%) |
Apr 01, 2010 | 15.80 | 15.80 | 15.80 | 15.80 | 6,855 | +0.10(+0.64%) |
Mar 31, 2010 | 15.43 | 15.94 | 15.43 | 15.70 | 9,308 | -0.01(-0.09%) |
Mar 30, 2010 | 15.83 | 15.83 | 15.34 | 15.71 | 12,037 | +0.17(+1.08%) |
Mar 29, 2010 | 16.24 | 16.24 | 15.43 | 15.55 | 8,837 | -0.66(-4.10%) |
Mar 26, 2010 | 16.38 | 16.45 | 16.10 | 16.21 | 5,937 | -0.29(-1.75%) |
Mar 25, 2010 | 16.94 | 16.97 | 16.42 | 16.50 | 38,248 | -0.45(-2.65%) |
Mar 24, 2010 | 17.06 | 17.12 | 16.88 | 16.95 | 4,168 | -0.19(-1.14%) |
Mar 23, 2010 | 17.13 | 17.24 | 16.88 | 17.14 | 8,194 | -0.06(-0.35%) |
Mar 22, 2010 | 17.32 | 17.37 | 16.81 | 17.20 | 10,061 | -0.21(-1.19%) |
Mar 19, 2010 | 17.13 | 17.42 | 17.11 | 17.41 | 20,617 | +0.38(+2.25%) |
Mar 18, 2010 | 16.98 | 17.18 | 16.90 | 17.03 | 5,541 | -0.01(-0.08%) |
Mar 17, 2010 | 17.07 | 17.11 | 16.89 | 17.04 | 2,029 | -0.40(-2.31%) |
Mar 16, 2010 | 17.11 | 17.45 | 17.03 | 17.45 | 7,264 | -0.03(-0.19%) |
Mar 15, 2010 | 17.38 | 17.61 | 17.03 | 17.48 | 4,010 | +0.42(+2.44%) |
Mar 12, 2010 | 17.09 | 17.44 | 17.06 | 17.06 | 3,469 | -0.30(-1.74%) |
Mar 11, 2010 | 17.04 | 17.36 | 17.04 | 17.36 | 4,174 | +0.20(+1.17%) |
Mar 10, 2010 | 16.87 | 17.16 | 16.79 | 17.16 | 5,049 | +0.39(+2.32%) |
Mar 09, 2010 | 16.56 | 16.77 | 16.45 | 16.77 | 7,653 | +0.25(+1.54%) |
Mar 08, 2010 | 16.60 | 16.60 | 16.24 | 16.52 | 2,140 | -0.03(-0.20%) |
Mar 05, 2010 | 16.22 | 16.63 | 16.22 | 16.55 | 8,448 | +0.32(+1.94%) |
Mar 04, 2010 | 16.24 | 16.24 | 16.10 | 16.24 | 4,524 | +0.03(+0.21%) |
Mar 03, 2010 | 16.23 | 16.57 | 16.20 | 16.20 | 10,360 | -0.07(-0.41%) |
Mar 02, 2010 | 15.71 | 16.37 | 15.71 | 16.27 | 15,100 | +0.39(+2.45%) |
Mar 01, 2010 | 15.43 | 15.94 | 15.15 | 15.88 | 9,551 | +0.49(+3.18%) |
Feb 26, 2010 | 15.28 | 15.52 | 15.26 | 15.39 | 8,244 | +0.11(+0.70%) |
Feb 25, 2010 | 15.32 | 15.32 | 15.06 | 15.28 | 2,085 | -0.09(-0.57%) |
Feb 24, 2010 | 15.66 | 15.66 | 15.22 | 15.37 | 7,195 | -0.35(-2.22%) |
Feb 23, 2010 | 15.08 | 16.04 | 15.03 | 15.72 | 16,310 | +0.87(+5.87%) |
Feb 22, 2010 | 14.47 | 15.14 | 14.47 | 14.85 | 13,757 | +0.03(+0.23%) |
Feb 19, 2010 | 15.06 | 15.10 | 14.66 | 14.82 | 23,114 | -0.23(-1.52%) |
Feb 18, 2010 | 14.88 | 15.06 | 14.57 | 15.04 | 15,565 | +0.25(+1.68%) |
Feb 17, 2010 | 14.73 | 14.80 | 14.63 | 14.80 | 4,639 | +0.13(+0.87%) |
Feb 16, 2010 | 14.65 | 14.75 | 14.45 | 14.67 | 4,243 | +0.11(+0.78%) |
Feb 12, 2010 | 14.43 | 14.55 | 14.55 | 14.55 | 4,173 | +0.01(+0.05%) |
Feb 11, 2010 | 14.43 | 14.68 | 14.43 | 14.55 | 8,125 | +0.13(+0.93%) |
Feb 10, 2010 | 14.26 | 14.63 | 14.23 | 14.41 | 7,043 | +0.12(+0.85%) |
Feb 09, 2010 | 14.50 | 14.80 | 14.29 | 14.29 | 7,855 | -0.04(-0.28%) |
Feb 08, 2010 | 14.77 | 14.77 | 14.33 | 14.33 | 10,192 | -0.44(-2.95%) |
Feb 05, 2010 | 14.94 | 14.94 | 14.63 | 14.77 | 9,357 | -0.08(-0.54%) |
Feb 04, 2010 | 15.10 | 15.15 | 14.83 | 14.85 | 8,179 | -0.23(-1.56%) |
Feb 03, 2010 | 15.60 | 15.81 | 15.08 | 15.08 | 12,909 | -0.49(-3.15%) |
Feb 02, 2010 | 15.97 | 15.97 | 15.51 | 15.57 | 11,787 | -0.32(-1.99%) |
Feb 01, 2010 | 15.88 | 16.17 | 15.74 | 15.89 | 12,814 | +0.07(+0.42%) |
Jan 29, 2010 | 15.94 | 15.99 | 15.63 | 15.82 | 6,492 | +0.25(+1.59%) |
Jan 28, 2010 | 16.11 | 16.11 | 15.45 | 15.57 | 14,624 | -0.58(-3.57%) |
Jan 27, 2010 | 15.76 | 16.16 | 15.56 | 16.15 | 11,027 | +0.28(+1.78%) |
Jan 26, 2010 | 15.43 | 16.10 | 15.18 | 15.87 | 35,615 | +0.45(+2.92%) |
Jan 25, 2010 | 15.63 | 15.94 | 15.15 | 15.42 | 6,787 | -0.21(-1.37%) |
Jan 22, 2010 | 15.47 | 15.74 | 15.22 | 15.63 | 8,591 | +0.20(+1.30%) |
Jan 21, 2010 | 15.74 | 16.00 | 15.43 | 15.43 | 13,484 | -0.21(-1.37%) |
Jan 20, 2010 | 15.94 | 15.94 | 15.49 | 15.65 | 13,095 | -0.39(-2.43%) |
Jan 19, 2010 | 15.54 | 16.10 | 15.50 | 16.04 | 10,909 | +0.55(+3.55%) |
Jan 15, 2010 | 15.68 | 15.49 | 15.49 | 15.49 | 24,590 | -0.05(-0.35%) |
Jan 14, 2010 | 15.73 | 15.76 | 15.54 | 15.54 | 5,320 | +0.03(+0.17%) |
Jan 13, 2010 | 15.67 | 15.69 | 15.47 | 15.51 | 29,132 | +0.02(+0.13%) |
Jan 12, 2010 | 15.39 | 15.59 | 15.39 | 15.49 | 9,419 | -0.01(-0.04%) |
Jan 11, 2010 | 15.51 | 15.55 | 15.44 | 15.50 | 11,705 | +0.30(+1.99%) |
Jan 08, 2010 | 15.08 | 15.26 | 15.03 | 15.20 | 10,067 | +0.21(+1.39%) |
Jan 07, 2010 | 15.43 | 15.47 | 14.92 | 14.99 | 9,936 | -0.06(-0.40%) |
Jan 06, 2010 | 15.89 | 16.20 | 15.00 | 15.05 | 30,123 | -0.89(-5.60%) |
Jan 05, 2010 | 16.22 | 16.22 | 15.77 | 15.94 | 9,425 | -0.27(-1.66%) |
Jan 04, 2010 | 16.23 | 16.37 | 15.59 | 16.21 | 10,961 | +0.08(+0.50%) |
Dec 31, 2009 | 16.35 | 16.13 | 16.13 | 16.13 | 5,663 | -0.24(-1.48%) |
Dec 30, 2009 | 16.17 | 16.44 | 15.67 | 16.37 | 10,286 | +0.13(+0.78%) |
Dec 29, 2009 | 16.24 | 16.29 | 15.97 | 16.24 | 7,760 | -0.08(-0.49%) |
Dec 28, 2009 | 16.12 | 16.44 | 15.64 | 16.32 | 6,378 | +0.11(+0.70%) |
Dec 24, 2009 | 16.08 | 16.21 | 16.08 | 16.21 | 962 | +0.23(+1.43%) |
Dec 23, 2009 | 16.04 | 16.10 | 15.84 | 15.98 | 6,471 | +0.03(+0.17%) |
Dec 22, 2009 | 15.65 | 16.21 | 15.65 | 15.96 | 10,663 | +0.03(+0.17%) |
Dec 21, 2009 | 15.37 | 16.10 | 15.30 | 15.93 | 17,334 | +0.33(+2.11%) |
Dec 18, 2009 | 15.63 | 16.07 | 15.26 | 15.60 | 56,526 | +0.13(+0.82%) |
Dec 17, 2009 | 15.95 | 15.95 | 15.43 | 15.47 | 7,058 | -0.15(-0.94%) |
Dec 16, 2009 | 15.77 | 15.90 | 15.53 | 15.62 | 10,295 | +0.16(+1.04%) |
Dec 15, 2009 | 15.32 | 16.17 | 15.18 | 15.46 | 25,057 | -0.44(-2.74%) |
Dec 14, 2009 | 15.13 | 16.02 | 15.13 | 15.90 | 8,019 | +0.37(+2.38%) |
Dec 11, 2009 | 15.76 | 15.76 | 15.51 | 15.53 | 7,337 | -0.14(-0.90%) |
Dec 10, 2009 | 16.06 | 16.27 | 15.59 | 15.67 | 5,930 | -0.34(-2.10%) |
Dec 09, 2009 | 14.96 | 16.40 | 14.80 | 16.00 | 27,073 | +0.88(+5.81%) |
Dec 08, 2009 | 15.09 | 15.43 | 14.77 | 15.12 | 13,057 | -0.26(-1.66%) |
Dec 07, 2009 | 15.13 | 15.43 | 14.78 | 15.38 | 12,001 | +0.25(+1.64%) |
Dec 04, 2009 | 15.18 | 15.26 | 14.73 | 15.13 | 11,519 | +0.18(+1.21%) |
Dec 03, 2009 | 14.86 | 15.36 | 14.46 | 14.95 | 21,005 | +0.17(+1.14%) |
Dec 02, 2009 | 14.22 | 15.00 | 14.22 | 14.78 | 11,183 | +0.58(+4.06%) |
Dec 01, 2009 | 14.25 | 14.39 | 14.12 | 14.20 | 9,501 | +0.06(+0.43%) |
Nov 30, 2009 | 14.18 | 14.50 | 14.12 | 14.14 | 25,430 | -0.10(-0.71%) |
Nov 27, 2009 | 14.59 | 14.69 | 14.24 | 14.24 | 9,354 | -0.44(-2.97%) |
Nov 25, 2009 | 14.59 | 14.90 | 14.59 | 14.68 | 2,836 | +0.08(+0.55%) |
Nov 24, 2009 | 14.21 | 14.82 | 14.12 | 14.60 | 12,350 | +0.38(+2.64%) |
Nov 23, 2009 | 14.09 | 14.68 | 13.98 | 14.22 | 11,711 | +0.25(+1.82%) |
Nov 20, 2009 | 13.97 | 14.39 | 13.82 | 13.97 | 14,229 | +0.02(+0.14%) |
Nov 19, 2009 | 14.81 | 14.81 | 13.80 | 13.95 | 22,431 | -0.70(-4.81%) |
Nov 18, 2009 | 14.84 | 14.98 | 14.49 | 14.65 | 20,411 | -0.25(-1.71%) |
Nov 17, 2009 | 14.29 | 14.96 | 14.29 | 14.91 | 10,384 | +0.29(+1.97%) |
Nov 16, 2009 | 13.69 | 15.06 | 13.69 | 14.62 | 7,243 | +0.96(+7.02%) |
Nov 13, 2009 | 13.45 | 13.71 | 13.45 | 13.66 | 17,465 | +0.21(+1.55%) |
Nov 12, 2009 | 14.12 | 14.13 | 13.43 | 13.45 | 12,524 | -0.68(-4.80%) |
Nov 11, 2009 | 14.27 | 14.64 | 14.09 | 14.13 | 14,736 | +0.04(+0.29%) |
Nov 10, 2009 | 14.27 | 14.35 | 14.09 | 14.09 | 9,834 | -0.11(-0.80%) |
Nov 09, 2009 | 14.20 | 14.49 | 14.10 | 14.20 | 11,030 | +0.23(+1.63%) |
Nov 06, 2009 | 13.99 | 14.03 | 13.92 | 13.98 | 18,923 | -0.13(-0.95%) |
Nov 05, 2009 | 14.28 | 14.28 | 14.01 | 14.11 | 14,642 | +0.07(+0.53%) |
Nov 04, 2009 | 14.85 | 14.85 | 14.02 | 14.04 | 17,218 | -0.85(-5.68%) |
Nov 03, 2009 | 15.10 | 15.10 | 14.73 | 14.88 | 13,538 | +0.12(+0.82%) |
Nov 02, 2009 | 14.83 | 15.03 | 14.59 | 14.76 | 8,115 | +0.52(+3.68%) |
Oct 30, 2009 | 14.19 | 14.34 | 14.09 | 14.24 | 17,821 | +0.06(+0.43%) |
Oct 29, 2009 | 14.75 | 14.75 | 14.18 | 14.18 | 39,698 | -0.58(-3.91%) |
Oct 28, 2009 | 15.16 | 15.16 | 14.59 | 14.75 | 13,978 | +0.03(+0.18%) |
Oct 27, 2009 | 15.59 | 15.59 | 14.73 | 14.73 | 20,197 | -0.50(-3.30%) |
Oct 26, 2009 | 15.50 | 15.60 | 15.23 | 15.23 | 6,565 | -0.17(-1.09%) |
Oct 23, 2009 | 16.11 | 16.93 | 15.40 | 15.40 | 11,606 | -1.21(-7.27%) |
Oct 22, 2009 | 16.77 | 17.18 | 16.53 | 16.61 | 10,323 | +0.05(+0.32%) |
Oct 21, 2009 | 16.79 | 16.96 | 16.36 | 16.55 | 18,200 | -0.30(-1.79%) |
Oct 20, 2009 | 17.13 | 17.13 | 16.79 | 16.86 | 2,354 | -0.32(-1.84%) |
Oct 19, 2009 | 17.11 | 17.34 | 16.99 | 17.17 | 11,614 | +0.12(+0.71%) |
Oct 16, 2009 | 17.00 | 17.28 | 16.92 | 17.05 | 25,306 | -0.07(-0.39%) |
Oct 15, 2009 | 16.50 | 17.28 | 15.77 | 17.12 | 90,776 | +0.60(+3.62%) |
Oct 14, 2009 | 16.41 | 16.77 | 16.25 | 16.52 | 7,267 | +0.22(+1.36%) |
Oct 13, 2009 | 16.94 | 16.94 | 16.25 | 16.30 | 4,286 | -0.14(-0.86%) |
Oct 12, 2009 | 16.34 | 16.44 | 16.10 | 16.44 | 1,859 | +0.11(+0.70%) |
Oct 09, 2009 | 15.72 | 16.32 | 15.60 | 16.32 | 3,989 | +0.60(+3.80%) |
Oct 08, 2009 | 16.26 | 16.69 | 15.47 | 15.73 | 21,677 | -0.55(-3.38%) |
Oct 07, 2009 | 16.51 | 16.51 | 15.86 | 16.28 | 10,083 | -0.16(-0.98%) |
Oct 06, 2009 | 16.24 | 16.81 | 15.75 | 16.44 | 10,602 | +0.29(+1.79%) |
Oct 05, 2009 | 15.80 | 16.34 | 15.71 | 16.15 | 8,199 | +0.47(+2.99%) |
Oct 02, 2009 | 15.92 | 16.02 | 15.67 | 15.68 | 8,952 | -0.19(-1.23%) |
Oct 01, 2009 | 16.28 | 16.28 | 15.88 | 15.88 | 6,049 | -0.45(-2.75%) |
Sep 30, 2009 | 16.98 | 16.98 | 15.96 | 16.32 | 23,057 | -0.62(-3.68%) |
Sep 29, 2009 | 17.31 | 17.31 | 16.95 | 16.95 | 8,968 | -0.37(-2.13%) |
Sep 28, 2009 | 17.12 | 17.45 | 16.91 | 17.32 | 13,246 | +0.17(+0.98%) |
Sep 25, 2009 | 16.94 | 17.30 | 16.91 | 17.15 | 39,066 | +0.26(+1.55%) |
Sep 24, 2009 | 17.13 | 17.35 | 16.89 | 16.89 | 25,978 | -0.23(-1.33%) |
Sep 23, 2009 | 17.45 | 17.45 | 16.84 | 17.12 | 14,024 | -0.20(-1.16%) |
Sep 22, 2009 | 17.38 | 17.38 | 17.18 | 17.32 | 5,560 | +0.16(+0.94%) |
Sep 21, 2009 | 17.28 | 17.45 | 17.16 | 17.16 | 9,836 | -0.30(-1.69%) |
Sep 18, 2009 | 17.39 | 17.47 | 17.22 | 17.45 | 30,919 | +0.03(+0.19%) |
Sep 17, 2009 | 17.21 | 17.56 | 17.21 | 17.42 | 6,214 | -0.05(-0.27%) |
Sep 16, 2009 | 17.45 | 17.51 | 17.28 | 17.47 | 9,098 | +0.06(+0.35%) |
Sep 15, 2009 | 17.64 | 17.64 | 17.25 | 17.41 | 14,630 | +0.09(+0.54%) |
Sep 14, 2009 | 17.23 | 17.36 | 17.11 | 17.31 | 7,308 | -0.09(-0.50%) |
Sep 11, 2009 | 17.42 | 17.42 | 17.12 | 17.40 | 7,001 | +0.04(+0.23%) |
Sep 10, 2009 | 17.54 | 17.87 | 17.28 | 17.36 | 16,413 | -0.23(-1.33%) |
Sep 09, 2009 | 17.77 | 17.78 | 17.45 | 17.59 | 9,501 | -0.23(-1.28%) |
Sep 08, 2009 | 17.67 | 18.09 | 17.51 | 17.82 | 2,256 | +0.23(+1.30%) |
Sep 04, 2009 | 17.32 | 17.97 | 17.26 | 17.59 | 12,159 | +0.21(+1.24%) |
Sep 03, 2009 | 17.18 | 17.45 | 17.12 | 17.38 | 16,092 | +0.20(+1.17%) |
Sep 02, 2009 | 17.27 | 17.27 | 17.13 | 17.18 | 7,389 | +0.03(+0.16%) |
Sep 01, 2009 | 17.61 | 17.80 | 17.14 | 17.15 | 17,499 | -0.58(-3.25%) |
Aug 31, 2009 | 18.09 | 18.09 | 17.65 | 17.73 | 22,306 | -0.39(-2.15%) |
Aug 28, 2009 | 18.31 | 18.38 | 18.03 | 18.12 | 7,925 | -0.34(-1.82%) |
Aug 27, 2009 | 18.13 | 18.45 | 18.13 | 18.45 | 10,302 | +0.09(+0.47%) |
Aug 26, 2009 | 18.35 | 18.52 | 18.12 | 18.36 | 14,931 | +0.01(+0.07%) |
Aug 25, 2009 | 18.72 | 18.75 | 18.19 | 18.35 | 14,884 | -0.25(-1.37%) |
Aug 24, 2009 | 18.63 | 18.74 | 18.22 | 18.61 | 12,393 | -0.07(-0.40%) |
Aug 21, 2009 | 18.73 | 18.82 | 18.01 | 18.68 | 26,874 | +0.26(+1.42%) |
Aug 20, 2009 | 18.65 | 18.79 | 18.28 | 18.42 | 57,034 | -0.35(-1.86%) |
Aug 19, 2009 | 18.64 | 18.92 | 17.92 | 18.77 | 18,137 | -0.01(-0.07%) |
Aug 18, 2009 | 17.89 | 18.78 | 17.78 | 18.78 | 18,555 | +0.92(+5.15%) |
Aug 17, 2009 | 18.51 | 18.51 | 17.74 | 17.86 | 13,496 | -0.65(-3.52%) |
Aug 14, 2009 | 19.08 | 19.11 | 18.51 | 18.51 | 87,457 | -0.41(-2.16%) |
Aug 13, 2009 | 19.43 | 19.43 | 18.84 | 18.92 | 38,725 | -0.36(-1.88%) |
Aug 12, 2009 | 19.09 | 19.78 | 19.09 | 19.28 | 20,900 | +0.19(+1.02%) |
Aug 11, 2009 | 19.26 | 19.44 | 19.06 | 19.09 | 6,712 | -0.04(-0.21%) |
Aug 10, 2009 | 18.86 | 19.47 | 18.49 | 19.13 | 23,529 | +0.15(+0.78%) |
Aug 07, 2009 | 19.41 | 19.41 | 18.65 | 18.98 | 38,235 | +0.24(+1.29%) |
Aug 06, 2009 | 19.45 | 19.51 | 18.65 | 18.74 | 60,390 | -0.75(-3.86%) |
Aug 05, 2009 | 19.67 | 19.67 | 19.08 | 19.49 | 37,649 | -0.13(-0.68%) |
Aug 04, 2009 | 19.05 | 19.66 | 18.42 | 19.63 | 36,184 | +0.54(+2.85%) |
Aug 03, 2009 | 18.85 | 19.08 | 18.59 | 19.08 | 34,382 | +0.02(+0.11%) |
Jul 31, 2009 | 19.14 | 19.28 | 18.92 | 19.06 | 41,503 | -0.19(-1.01%) |
Jul 30, 2009 | 19.18 | 19.28 | 18.96 | 19.26 | 17,218 | +0.07(+0.38%) |
Jul 29, 2009 | 19.12 | 19.18 | 18.79 | 19.18 | 12,185 | +0.06(+0.32%) |
Jul 28, 2009 | 18.51 | 19.12 | 18.51 | 19.12 | 16,350 | +0.09(+0.46%) |
Jul 27, 2009 | 18.63 | 19.10 | 18.49 | 19.04 | 39,454 | +0.08(+0.43%) |
Jul 24, 2009 | 19.11 | 19.43 | 18.63 | 18.96 | 16,069 | -0.26(-1.36%) |
Jul 23, 2009 | 18.24 | 19.27 | 17.98 | 19.22 | 80,194 | +0.79(+4.30%) |
Jul 22, 2009 | 18.02 | 18.57 | 17.48 | 18.43 | 40,440 | +0.44(+2.46%) |
Jul 21, 2009 | 18.08 | 18.12 | 17.64 | 17.98 | 28,288 | +0.08(+0.45%) |
Jul 20, 2009 | 18.18 | 18.18 | 17.62 | 17.90 | 58,071 | -0.23(-1.26%) |
Jul 17, 2009 | 18.32 | 18.41 | 17.79 | 18.13 | 47,694 | -0.17(-0.95%) |
Jul 16, 2009 | 17.93 | 18.30 | 17.33 | 18.30 | 18,143 | +0.28(+1.56%) |
Jul 15, 2009 | 18.18 | 18.25 | 17.15 | 18.02 | 53,833 | -0.23(-1.25%) |
Jul 14, 2009 | 18.09 | 18.32 | 17.95 | 18.25 | 54,872 | +0.13(+0.74%) |
Jul 13, 2009 | 18.38 | 18.45 | 17.80 | 18.12 | 15,472 | -0.27(-1.46%) |
Jul 10, 2009 | 18.00 | 18.44 | 17.69 | 18.38 | 9,864 | +0.31(+1.71%) |
Jul 09, 2009 | 17.55 | 18.08 | 17.45 | 18.08 | 14,565 | +0.60(+3.42%) |
Jul 08, 2009 | 17.55 | 18.10 | 17.20 | 17.48 | 49,006 | -0.01(-0.04%) |
Jul 07, 2009 | 18.43 | 18.44 | 17.22 | 17.49 | 22,342 | -0.76(-4.16%) |
Jul 06, 2009 | 17.99 | 18.47 | 17.56 | 18.24 | 28,629 | +0.56(+3.15%) |
Jul 02, 2009 | 17.50 | 18.10 | 17.50 | 17.69 | 16,335 | -0.60(-3.27%) |
Jul 01, 2009 | 18.28 | 18.28 | 18.11 | 18.28 | 11,237 | +0.02(+0.11%) |
Jun 30, 2009 | 18.69 | 18.69 | 18.26 | 18.26 | 20,812 | -0.17(-0.95%) |
Jun 29, 2009 | 17.94 | 18.95 | 17.94 | 18.44 | 89,925 | +0.43(+2.38%) |
Jun 26, 2009 | 17.79 | 19.04 | 17.49 | 18.01 | 1,450,855 | +0.23(+1.28%) |
Jun 25, 2009 | 17.65 | 17.81 | 17.00 | 17.78 | 58,082 | +0.08(+0.45%) |
Jun 24, 2009 | 17.15 | 17.70 | 17.00 | 17.70 | 15,258 | +0.16(+0.92%) |
Jun 23, 2009 | 17.42 | 17.61 | 17.31 | 17.54 | 13,656 | +0.09(+0.54%) |
Jun 22, 2009 | 17.73 | 17.77 | 16.94 | 17.45 | 27,851 | -0.33(-1.85%) |
Jun 19, 2009 | 17.95 | 17.95 | 17.04 | 17.77 | 18,061 | -0.17(-0.97%) |
Jun 18, 2009 | 17.43 | 18.02 | 17.43 | 17.95 | 4,718 | +0.00(+0.00%) |
Jun 17, 2009 | 17.63 | 17.95 | 17.09 | 17.95 | 10,730 | +0.31(+1.75%) |
Jun 16, 2009 | 17.65 | 17.65 | 16.83 | 17.64 | 2,715 | -0.06(-0.34%) |
Jun 15, 2009 | 17.73 | 17.76 | 16.59 | 17.70 | 13,212 | -0.09(-0.53%) |
Jun 12, 2009 | 18.12 | 18.12 | 17.28 | 17.79 | 15,241 | -0.32(-1.78%) |
Jun 11, 2009 | 18.12 | 18.12 | 18.10 | 18.12 | 9,389 | +0.00(+0.00%) |
Jun 10, 2009 | 18.12 | 18.32 | 18.10 | 18.12 | 7,451 | +0.00(+0.00%) |
Jun 09, 2009 | 17.46 | 18.12 | 16.89 | 18.12 | 7,000 | +0.00(+0.00%) |
Jun 08, 2009 | 17.95 | 18.12 | 17.61 | 18.12 | 4,916 | +0.17(+0.93%) |
Jun 05, 2009 | 17.78 | 17.95 | 16.77 | 17.95 | 3,973 | +0.17(+0.94%) |
Jun 04, 2009 | 17.67 | 17.78 | 17.44 | 17.78 | 1,639 | +0.34(+1.92%) |
Jun 03, 2009 | 17.44 | 17.48 | 17.34 | 17.45 | 4,260 | +0.50(+2.97%) |