Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.77 | 20.78 | 19.87 | 19.89 | 467,690 | -0.94(-4.52%) |
Apr 29, 2010 | 20.50 | 20.83 | 20.24 | 20.83 | 433,549 | +0.54(+2.68%) |
Apr 28, 2010 | 20.40 | 20.46 | 20.07 | 20.28 | 445,093 | -0.05(-0.25%) |
Apr 27, 2010 | 20.41 | 20.63 | 19.99 | 20.34 | 637,680 | -0.19(-0.91%) |
Apr 26, 2010 | 20.20 | 20.66 | 20.11 | 20.52 | 636,573 | +0.24(+1.17%) |
Apr 23, 2010 | 20.16 | 20.31 | 19.93 | 20.29 | 228,867 | +0.09(+0.46%) |
Apr 22, 2010 | 19.73 | 20.22 | 19.52 | 20.19 | 269,991 | +0.23(+1.14%) |
Apr 21, 2010 | 20.15 | 20.22 | 19.78 | 19.96 | 449 | -0.23(-1.13%) |
Apr 20, 2010 | 20.03 | 20.22 | 19.68 | 20.19 | 575 | +0.27(+1.36%) |
Apr 19, 2010 | 19.72 | 20.07 | 19.41 | 19.92 | 299,174 | +0.04(+0.21%) |
Apr 16, 2010 | 20.25 | 20.32 | 19.60 | 19.88 | 279,121 | -0.39(-1.92%) |
Apr 15, 2010 | 20.02 | 20.45 | 19.96 | 20.27 | 270,088 | +0.25(+1.23%) |
Apr 14, 2010 | 19.94 | 20.03 | 19.70 | 20.02 | 261,877 | +0.16(+0.81%) |
Apr 13, 2010 | 19.62 | 19.90 | 19.32 | 19.86 | 281,199 | +0.13(+0.64%) |
Apr 12, 2010 | 20.11 | 20.18 | 19.64 | 19.74 | 598,977 | -0.39(-1.93%) |
Apr 09, 2010 | 20.04 | 20.19 | 19.77 | 20.12 | 197,500 | +0.14(+0.68%) |
Apr 08, 2010 | 19.98 | 20.07 | 19.74 | 19.99 | 190,809 | -0.16(-0.80%) |
Apr 07, 2010 | 20.23 | 20.29 | 20.00 | 20.15 | 239,226 | -0.19(-0.96%) |
Apr 06, 2010 | 19.91 | 20.35 | 19.75 | 20.34 | 213,179 | +0.22(+1.09%) |
Apr 05, 2010 | 20.15 | 20.20 | 19.79 | 20.12 | 344,813 | +0.11(+0.55%) |
Apr 01, 2010 | 19.96 | 20.01 | 20.01 | 20.01 | 422,083 | +0.39(+1.98%) |
Mar 31, 2010 | 20.14 | 20.14 | 19.28 | 19.63 | 737,794 | -0.09(-0.47%) |
Mar 30, 2010 | 19.87 | 20.09 | 19.63 | 19.72 | 462,605 | -0.08(-0.38%) |
Mar 29, 2010 | 19.62 | 19.87 | 19.48 | 19.79 | 350,998 | +0.30(+1.56%) |
Mar 26, 2010 | 19.38 | 19.60 | 19.32 | 19.49 | 253,990 | +0.24(+1.23%) |
Mar 25, 2010 | 19.41 | 19.85 | 19.25 | 19.25 | 271,028 | +0.00(+0.00%) |
Mar 24, 2010 | 19.49 | 19.57 | 19.24 | 19.25 | 246,096 | -0.31(-1.60%) |
Mar 23, 2010 | 19.35 | 19.60 | 19.06 | 19.57 | 224,549 | +0.30(+1.54%) |
Mar 22, 2010 | 19.03 | 19.44 | 18.83 | 19.27 | 269,875 | +0.12(+0.62%) |
Mar 19, 2010 | 19.75 | 19.75 | 19.01 | 19.15 | 496,578 | -0.50(-2.54%) |
Mar 18, 2010 | 19.95 | 19.97 | 19.58 | 19.65 | 149,694 | -0.26(-1.32%) |
Mar 17, 2010 | 20.02 | 20.22 | 19.84 | 19.91 | 188,462 | -0.09(-0.46%) |
Mar 16, 2010 | 19.60 | 20.01 | 19.49 | 20.01 | 232,232 | +0.44(+2.25%) |
Mar 15, 2010 | 19.51 | 19.61 | 19.45 | 19.57 | 384,717 | -0.02(-0.09%) |
Mar 12, 2010 | 19.42 | 19.58 | 19.19 | 19.58 | 157,476 | +0.22(+1.14%) |
Mar 11, 2010 | 19.18 | 19.42 | 18.99 | 19.36 | 158,450 | +0.00(+0.00%) |
Mar 10, 2010 | 19.11 | 19.58 | 19.03 | 19.36 | 287,382 | +0.24(+1.24%) |
Mar 09, 2010 | 18.89 | 19.25 | 18.81 | 19.13 | 258,600 | +0.22(+1.16%) |
Mar 08, 2010 | 19.14 | 19.18 | 18.79 | 18.91 | 186,006 | -0.19(-0.97%) |
Mar 05, 2010 | 18.75 | 19.12 | 18.60 | 19.09 | 323,706 | +0.56(+3.01%) |
Mar 04, 2010 | 18.52 | 18.79 | 18.43 | 18.53 | 188,448 | +0.14(+0.78%) |
Mar 03, 2010 | 18.63 | 18.82 | 18.34 | 18.39 | 339,174 | -0.10(-0.54%) |
Mar 02, 2010 | 18.35 | 18.71 | 18.32 | 18.49 | 576,638 | +0.18(+1.01%) |
Mar 01, 2010 | 17.82 | 18.32 | 17.80 | 18.31 | 353,707 | +0.56(+3.14%) |
Feb 26, 2010 | 17.92 | 17.92 | 17.55 | 17.75 | 275,817 | -0.12(-0.66%) |
Feb 25, 2010 | 17.80 | 17.94 | 17.60 | 17.87 | 188,165 | -0.25(-1.40%) |
Feb 24, 2010 | 18.03 | 18.43 | 17.96 | 18.12 | 186,578 | +0.21(+1.18%) |
Feb 23, 2010 | 18.34 | 18.42 | 17.82 | 17.91 | 640,665 | -0.45(-2.44%) |
Feb 22, 2010 | 18.61 | 18.62 | 18.31 | 18.36 | 256,534 | -0.28(-1.50%) |
Feb 19, 2010 | 18.26 | 18.71 | 18.22 | 18.64 | 405,175 | +0.37(+2.04%) |
Feb 18, 2010 | 17.93 | 18.27 | 17.90 | 18.26 | 402,504 | +0.34(+1.89%) |
Feb 17, 2010 | 17.42 | 17.95 | 17.33 | 17.93 | 777,227 | +0.54(+3.11%) |
Feb 16, 2010 | 17.58 | 17.68 | 17.15 | 17.38 | 506,711 | -0.01(-0.05%) |
Feb 12, 2010 | 16.77 | 17.39 | 17.39 | 17.39 | 343,792 | +0.36(+2.14%) |
Feb 11, 2010 | 16.58 | 17.06 | 16.45 | 17.03 | 301,505 | +0.33(+1.97%) |
Feb 10, 2010 | 16.58 | 16.73 | 16.38 | 16.70 | 287,149 | +0.02(+0.10%) |
Feb 09, 2010 | 16.73 | 16.78 | 16.31 | 16.68 | 483,100 | -0.01(-0.05%) |
Feb 08, 2010 | 16.88 | 16.88 | 16.28 | 16.69 | 378,473 | -0.24(-1.40%) |
Feb 05, 2010 | 16.67 | 16.96 | 16.45 | 16.93 | 371,830 | +0.25(+1.52%) |
Feb 04, 2010 | 17.07 | 17.12 | 16.65 | 16.67 | 290,398 | -0.60(-3.48%) |
Feb 03, 2010 | 17.52 | 17.64 | 16.92 | 17.27 | 232,040 | -0.29(-1.64%) |
Feb 02, 2010 | 17.46 | 17.61 | 17.08 | 17.56 | 448,772 | +0.17(+0.96%) |
Feb 01, 2010 | 17.01 | 17.49 | 16.80 | 17.39 | 486,863 | +0.52(+3.10%) |
Jan 29, 2010 | 17.37 | 17.59 | 16.85 | 16.87 | 420,014 | -0.45(-2.58%) |
Jan 28, 2010 | 17.98 | 17.98 | 17.04 | 17.32 | 401,125 | -0.61(-3.39%) |
Jan 27, 2010 | 17.77 | 18.07 | 17.52 | 17.93 | 488,274 | +0.14(+0.81%) |
Jan 26, 2010 | 18.02 | 18.18 | 17.77 | 17.78 | 302,521 | -0.31(-1.72%) |
Jan 25, 2010 | 17.97 | 18.24 | 17.91 | 18.09 | 279,028 | +0.36(+2.04%) |
Jan 22, 2010 | 18.37 | 18.37 | 17.71 | 17.73 | 389,653 | -0.63(-3.44%) |
Jan 21, 2010 | 18.90 | 19.11 | 18.35 | 18.36 | 345,289 | -0.65(-3.41%) |
Jan 20, 2010 | 19.16 | 19.17 | 18.72 | 19.01 | 280,632 | -0.35(-1.78%) |
Jan 19, 2010 | 18.94 | 19.38 | 18.89 | 19.36 | 269,656 | +0.41(+2.18%) |
Jan 15, 2010 | 19.17 | 18.95 | 18.95 | 18.95 | 501,197 | -0.17(-0.88%) |
Jan 14, 2010 | 19.43 | 19.55 | 19.09 | 19.11 | 375,763 | -0.25(-1.31%) |
Jan 13, 2010 | 20.13 | 20.78 | 19.18 | 19.37 | 697,551 | -0.05(-0.26%) |
Jan 12, 2010 | 19.84 | 19.86 | 19.22 | 19.42 | 397,846 | -0.66(-3.27%) |
Jan 11, 2010 | 20.43 | 20.43 | 19.96 | 20.08 | 316,296 | -0.04(-0.21%) |
Jan 08, 2010 | 20.02 | 20.12 | 19.81 | 20.12 | 447,940 | -0.01(-0.04%) |
Jan 07, 2010 | 19.99 | 20.23 | 19.91 | 20.13 | 222,358 | +0.05(+0.25%) |
Jan 06, 2010 | 19.58 | 20.10 | 19.58 | 20.08 | 253,031 | +0.30(+1.53%) |
Jan 05, 2010 | 19.98 | 19.99 | 19.59 | 19.77 | 208,868 | -0.19(-0.93%) |
Jan 04, 2010 | 19.37 | 20.02 | 19.37 | 19.96 | 288,698 | +0.78(+4.09%) |
Dec 31, 2009 | 19.64 | 19.17 | 19.17 | 19.17 | 179,880 | -0.43(-2.19%) |
Dec 30, 2009 | 19.29 | 19.65 | 19.16 | 19.60 | 188,948 | +0.28(+1.44%) |
Dec 29, 2009 | 19.31 | 19.40 | 19.21 | 19.32 | 85,135 | +0.11(+0.57%) |
Dec 28, 2009 | 19.36 | 19.43 | 19.00 | 19.22 | 111,359 | -0.10(-0.52%) |
Dec 24, 2009 | 19.32 | 19.65 | 19.25 | 19.32 | 185,317 | +0.03(+0.13%) |
Dec 23, 2009 | 19.16 | 19.38 | 18.98 | 19.29 | 147,219 | +0.21(+1.10%) |
Dec 22, 2009 | 19.16 | 19.17 | 18.94 | 19.08 | 183,684 | +0.08(+0.44%) |
Dec 21, 2009 | 18.90 | 19.17 | 18.77 | 19.00 | 175,868 | +0.19(+0.99%) |
Dec 18, 2009 | 18.89 | 18.89 | 18.20 | 18.81 | 841,933 | +0.13(+0.68%) |
Dec 17, 2009 | 18.81 | 18.88 | 18.42 | 18.68 | 247,707 | -0.26(-1.38%) |
Dec 16, 2009 | 18.65 | 19.15 | 18.65 | 18.95 | 232,507 | +0.51(+2.79%) |
Dec 15, 2009 | 18.41 | 18.95 | 18.41 | 18.43 | 260,353 | -0.10(-0.55%) |
Dec 14, 2009 | 18.37 | 18.57 | 18.30 | 18.53 | 269,974 | +0.68(+3.82%) |
Dec 11, 2009 | 18.13 | 18.47 | 17.72 | 17.85 | 313,366 | -0.22(-1.21%) |
Dec 10, 2009 | 18.06 | 18.34 | 17.93 | 18.07 | 387,518 | +0.03(+0.19%) |
Dec 09, 2009 | 17.63 | 18.06 | 17.43 | 18.04 | 228,797 | +0.40(+2.29%) |
Dec 08, 2009 | 17.62 | 17.88 | 17.42 | 17.63 | 128,713 | -0.09(-0.52%) |
Dec 07, 2009 | 17.78 | 17.94 | 17.55 | 17.72 | 80,052 | -0.09(-0.52%) |
Dec 04, 2009 | 17.69 | 18.11 | 17.23 | 17.82 | 270,951 | +0.48(+2.77%) |
Dec 03, 2009 | 17.87 | 17.95 | 17.31 | 17.34 | 193,536 | -0.41(-2.33%) |
Dec 02, 2009 | 17.24 | 17.83 | 17.24 | 17.75 | 353,280 | +0.50(+2.88%) |
Dec 01, 2009 | 17.38 | 17.45 | 17.02 | 17.25 | 361,234 | +0.09(+0.54%) |
Nov 30, 2009 | 17.02 | 17.21 | 16.63 | 17.16 | 307,192 | +0.14(+0.84%) |
Nov 27, 2009 | 16.88 | 17.37 | 16.88 | 17.02 | 143,219 | -0.54(-3.07%) |
Nov 25, 2009 | 17.73 | 17.87 | 17.54 | 17.56 | 102,892 | -0.09(-0.53%) |
Nov 24, 2009 | 17.89 | 17.89 | 17.39 | 17.65 | 203,268 | -0.32(-1.78%) |
Nov 23, 2009 | 17.98 | 18.27 | 17.78 | 17.97 | 216,954 | +0.36(+2.06%) |
Nov 20, 2009 | 17.57 | 17.66 | 17.38 | 17.61 | 148,681 | -0.08(-0.43%) |
Nov 19, 2009 | 17.84 | 17.88 | 17.51 | 17.68 | 312,182 | -0.29(-1.64%) |
Nov 18, 2009 | 17.91 | 18.02 | 17.78 | 17.98 | 161,830 | +0.02(+0.09%) |
Nov 17, 2009 | 17.77 | 18.09 | 17.67 | 17.96 | 154,271 | +0.04(+0.24%) |
Nov 16, 2009 | 17.50 | 18.04 | 17.45 | 17.92 | 264,699 | +0.54(+3.10%) |
Nov 13, 2009 | 17.02 | 17.58 | 16.89 | 17.38 | 213,599 | +0.37(+2.18%) |
Nov 12, 2009 | 17.45 | 17.69 | 16.99 | 17.01 | 203,474 | -0.53(-3.03%) |
Nov 11, 2009 | 17.54 | 17.80 | 17.33 | 17.54 | 181,076 | +0.16(+0.92%) |
Nov 10, 2009 | 17.68 | 17.81 | 17.11 | 17.38 | 255,207 | -0.25(-1.43%) |
Nov 09, 2009 | 17.45 | 17.77 | 17.38 | 17.63 | 286,821 | +0.38(+2.20%) |
Nov 06, 2009 | 16.97 | 17.36 | 16.89 | 17.25 | 226,556 | +0.51(+3.02%) |
Nov 05, 2009 | 16.32 | 17.19 | 16.27 | 16.75 | 392,253 | +0.56(+3.49%) |
Nov 04, 2009 | 16.38 | 16.59 | 16.15 | 16.18 | 380,626 | -0.04(-0.26%) |
Nov 03, 2009 | 15.87 | 16.25 | 15.76 | 16.22 | 556,137 | +0.21(+1.32%) |
Nov 02, 2009 | 16.17 | 16.42 | 15.68 | 16.01 | 685,556 | -0.09(-0.58%) |
Oct 30, 2009 | 17.45 | 17.49 | 16.09 | 16.11 | 772,620 | -1.46(-8.30%) |
Oct 29, 2009 | 17.64 | 17.84 | 17.47 | 17.56 | 273,400 | +0.18(+1.02%) |
Oct 28, 2009 | 17.66 | 17.88 | 17.28 | 17.39 | 372,284 | -0.37(-2.09%) |
Oct 27, 2009 | 17.56 | 18.13 | 17.32 | 17.76 | 396,813 | +0.30(+1.74%) |
Oct 26, 2009 | 17.95 | 18.31 | 17.26 | 17.45 | 352,945 | -0.40(-2.27%) |
Oct 23, 2009 | 17.90 | 17.93 | 17.66 | 17.86 | 282,673 | -0.47(-2.57%) |
Oct 22, 2009 | 18.16 | 18.40 | 17.71 | 18.33 | 388,468 | +0.13(+0.74%) |
Oct 21, 2009 | 18.68 | 19.20 | 18.20 | 18.20 | 566,256 | -0.62(-3.31%) |
Oct 20, 2009 | 18.71 | 18.92 | 18.69 | 18.82 | 305,059 | -0.46(-2.40%) |
Oct 19, 2009 | 18.89 | 19.43 | 18.67 | 19.28 | 265,755 | +0.51(+2.69%) |
Oct 16, 2009 | 19.01 | 19.13 | 18.68 | 18.78 | 399,287 | -0.38(-1.98%) |
Oct 15, 2009 | 18.98 | 19.22 | 18.84 | 19.16 | 421,504 | -0.03(-0.13%) |
Oct 14, 2009 | 18.63 | 19.18 | 18.54 | 19.18 | 571,479 | +0.88(+4.79%) |
Oct 13, 2009 | 17.81 | 18.33 | 17.81 | 18.31 | 437,517 | +0.39(+2.16%) |
Oct 12, 2009 | 17.79 | 18.03 | 17.66 | 17.92 | 390,060 | +0.32(+1.82%) |
Oct 09, 2009 | 17.44 | 17.70 | 17.34 | 17.60 | 237,598 | +0.09(+0.53%) |
Oct 08, 2009 | 17.43 | 17.64 | 17.20 | 17.50 | 252,145 | +0.27(+1.56%) |
Oct 07, 2009 | 16.97 | 17.26 | 16.97 | 17.23 | 170,064 | +0.14(+0.84%) |
Oct 06, 2009 | 16.97 | 17.24 | 16.77 | 17.09 | 319,150 | +0.29(+1.70%) |
Oct 05, 2009 | 16.73 | 16.97 | 16.61 | 16.81 | 366,308 | +0.14(+0.86%) |
Oct 02, 2009 | 16.56 | 16.86 | 16.37 | 16.66 | 334,674 | -0.07(-0.40%) |
Oct 01, 2009 | 17.58 | 17.71 | 16.73 | 16.73 | 468,325 | -0.88(-5.02%) |
Sep 30, 2009 | 17.63 | 18.09 | 17.39 | 17.61 | 355,765 | +0.05(+0.29%) |
Sep 29, 2009 | 17.36 | 17.70 | 17.36 | 17.56 | 474,775 | +0.11(+0.63%) |
Sep 28, 2009 | 16.93 | 17.51 | 16.93 | 17.45 | 445,427 | +0.47(+2.78%) |
Sep 25, 2009 | 17.04 | 17.13 | 16.80 | 16.98 | 436,446 | -0.10(-0.59%) |
Sep 24, 2009 | 18.06 | 18.27 | 16.95 | 17.08 | 1,149,049 | -0.94(-5.19%) |
Sep 23, 2009 | 19.04 | 19.04 | 17.63 | 18.02 | 1,441,856 | +0.08(+0.47%) |
Sep 22, 2009 | 17.95 | 18.06 | 17.92 | 17.93 | 360,691 | +0.11(+0.61%) |
Sep 21, 2009 | 17.53 | 17.96 | 17.42 | 17.82 | 500,656 | +0.13(+0.76%) |
Sep 18, 2009 | 17.64 | 17.80 | 17.40 | 17.69 | 629,569 | +0.13(+0.77%) |
Sep 17, 2009 | 17.39 | 17.74 | 17.20 | 17.56 | 453,245 | +0.18(+1.02%) |
Sep 16, 2009 | 16.98 | 17.50 | 16.91 | 17.38 | 976,053 | +0.41(+2.43%) |
Sep 15, 2009 | 16.98 | 17.13 | 16.79 | 16.97 | 301,440 | -0.02(-0.10%) |
Sep 14, 2009 | 16.81 | 16.98 | 16.57 | 16.98 | 182,883 | +0.16(+0.95%) |
Sep 11, 2009 | 16.87 | 16.93 | 16.68 | 16.82 | 144,991 | +0.03(+0.15%) |
Sep 10, 2009 | 16.91 | 17.07 | 16.44 | 16.80 | 269,253 | -0.10(-0.60%) |
Sep 09, 2009 | 16.90 | 18.10 | 16.79 | 16.90 | 432,357 | +0.05(+0.30%) |
Sep 08, 2009 | 17.26 | 17.35 | 16.72 | 16.85 | 440,173 | -0.16(-0.94%) |
Sep 04, 2009 | 16.61 | 17.05 | 16.55 | 17.01 | 128,634 | +0.20(+1.20%) |
Sep 03, 2009 | 16.42 | 16.81 | 16.36 | 16.81 | 260,888 | +0.35(+2.15%) |
Sep 02, 2009 | 16.22 | 16.59 | 16.21 | 16.45 | 368,762 | +0.02(+0.10%) |
Sep 01, 2009 | 16.55 | 17.09 | 16.34 | 16.43 | 528,442 | -0.20(-1.22%) |
Aug 31, 2009 | 16.81 | 16.81 | 16.50 | 16.64 | 837,903 | -0.31(-1.84%) |
Aug 28, 2009 | 17.36 | 17.44 | 16.86 | 16.95 | 176,612 | -0.24(-1.37%) |
Aug 27, 2009 | 17.01 | 17.28 | 16.81 | 17.18 | 114,133 | -0.01(-0.05%) |
Aug 26, 2009 | 17.22 | 17.58 | 17.06 | 17.19 | 196,416 | -0.10(-0.58%) |
Aug 25, 2009 | 17.21 | 17.57 | 17.13 | 17.29 | 143,579 | +0.14(+0.84%) |
Aug 24, 2009 | 17.56 | 17.61 | 17.03 | 17.15 | 169,495 | -0.31(-1.79%) |
Aug 21, 2009 | 16.81 | 17.54 | 16.76 | 17.46 | 422,098 | +0.87(+5.23%) |
Aug 20, 2009 | 16.59 | 16.69 | 16.33 | 16.59 | 144,948 | +0.00(+0.00%) |
Aug 19, 2009 | 16.43 | 16.71 | 16.29 | 16.59 | 218,468 | -0.12(-0.71%) |
Aug 18, 2009 | 16.33 | 16.84 | 16.11 | 16.71 | 249,065 | +0.56(+3.44%) |
Aug 17, 2009 | 16.11 | 16.32 | 15.97 | 16.16 | 276,123 | -0.55(-3.28%) |
Aug 14, 2009 | 17.63 | 17.63 | 16.48 | 16.70 | 359,081 | -1.04(-5.84%) |
Aug 13, 2009 | 18.04 | 18.04 | 17.49 | 17.74 | 190,635 | -0.17(-0.94%) |
Aug 12, 2009 | 17.11 | 18.12 | 16.99 | 17.91 | 375,653 | +0.87(+5.09%) |
Aug 11, 2009 | 17.10 | 17.15 | 16.77 | 17.04 | 130,542 | -0.19(-1.08%) |
Aug 10, 2009 | 17.55 | 17.59 | 17.01 | 17.23 | 170,943 | -0.41(-2.34%) |
Aug 07, 2009 | 17.30 | 17.88 | 17.09 | 17.64 | 506,776 | +0.67(+3.92%) |
Aug 06, 2009 | 17.07 | 17.27 | 16.75 | 16.97 | 188,205 | -0.05(-0.30%) |
Aug 05, 2009 | 17.29 | 17.46 | 16.87 | 17.02 | 173,996 | -0.30(-1.75%) |
Aug 04, 2009 | 17.19 | 17.45 | 17.07 | 17.33 | 220,440 | -0.08(-0.44%) |
Aug 03, 2009 | 17.24 | 17.41 | 17.07 | 17.40 | 183,977 | +0.41(+2.43%) |
Jul 31, 2009 | 16.94 | 17.38 | 16.86 | 16.99 | 275,393 | -0.06(-0.35%) |
Jul 30, 2009 | 16.62 | 17.36 | 16.62 | 17.05 | 475,928 | +0.51(+3.06%) |
Jul 29, 2009 | 16.82 | 16.95 | 16.45 | 16.54 | 253,248 | -0.48(-2.82%) |
Jul 28, 2009 | 16.47 | 17.08 | 16.32 | 17.02 | 370,961 | +0.38(+2.28%) |
Jul 27, 2009 | 17.18 | 17.18 | 16.53 | 16.64 | 389,111 | -0.68(-3.94%) |
Jul 24, 2009 | 17.23 | 17.35 | 16.77 | 17.33 | 199 | -0.05(-0.29%) |
Jul 23, 2009 | 16.70 | 17.61 | 16.55 | 17.38 | 365,153 | +0.62(+3.72%) |
Jul 22, 2009 | 16.70 | 16.90 | 16.46 | 16.75 | 301,496 | -0.10(-0.60%) |
Jul 21, 2009 | 17.30 | 17.46 | 16.49 | 16.86 | 349,376 | -0.27(-1.57%) |
Jul 20, 2009 | 17.13 | 17.34 | 16.82 | 17.13 | 223,529 | +0.13(+0.79%) |
Jul 17, 2009 | 16.95 | 17.11 | 16.77 | 16.99 | 242,246 | +0.08(+0.50%) |
Jul 16, 2009 | 16.64 | 17.06 | 16.50 | 16.91 | 415,186 | +0.07(+0.40%) |
Jul 15, 2009 | 15.95 | 16.89 | 15.79 | 16.84 | 497,318 | +1.13(+7.19%) |
Jul 14, 2009 | 15.62 | 15.79 | 15.38 | 15.71 | 272,911 | +0.11(+0.70%) |
Jul 13, 2009 | 15.03 | 15.60 | 15.02 | 15.60 | 399,898 | +0.76(+5.11%) |
Jul 10, 2009 | 14.28 | 14.92 | 14.28 | 14.84 | 464,850 | +0.38(+2.62%) |
Jul 09, 2009 | 14.50 | 14.79 | 14.28 | 14.46 | 297,926 | +0.12(+0.82%) |
Jul 08, 2009 | 14.45 | 14.53 | 13.94 | 14.34 | 375,641 | +0.02(+0.12%) |
Jul 07, 2009 | 15.16 | 15.21 | 14.29 | 14.33 | 430,358 | -0.76(-5.03%) |
Jul 06, 2009 | 15.14 | 15.16 | 14.29 | 15.09 | 639,041 | -0.19(-1.27%) |
Jul 02, 2009 | 15.97 | 16.12 | 15.10 | 15.28 | 447,360 | -1.02(-6.26%) |
Jul 01, 2009 | 15.92 | 16.37 | 15.84 | 16.30 | 315,613 | +0.48(+3.04%) |
Jun 30, 2009 | 15.75 | 16.03 | 15.63 | 15.82 | 358,736 | +0.13(+0.81%) |
Jun 29, 2009 | 15.52 | 15.95 | 15.42 | 15.69 | 295,834 | +0.22(+1.42%) |
Jun 26, 2009 | 15.59 | 15.76 | 15.25 | 15.47 | 637,847 | -0.19(-1.18%) |
Jun 25, 2009 | 15.06 | 15.66 | 14.93 | 15.66 | 675,008 | +1.15(+7.90%) |
Jun 24, 2009 | 15.50 | 15.65 | 14.43 | 14.51 | 858,596 | +0.44(+3.11%) |
Jun 23, 2009 | 14.22 | 14.47 | 13.88 | 14.07 | 252,970 | -0.05(-0.36%) |
Jun 22, 2009 | 14.98 | 15.00 | 14.12 | 14.12 | 301,182 | -1.02(-6.73%) |
Jun 19, 2009 | 15.49 | 15.65 | 14.90 | 15.14 | 384,009 | -0.10(-0.66%) |
Jun 18, 2009 | 15.04 | 15.54 | 14.78 | 15.25 | 176,692 | +0.15(+1.01%) |
Jun 17, 2009 | 14.95 | 15.57 | 14.71 | 15.09 | 361,067 | +0.08(+0.50%) |
Jun 16, 2009 | 15.67 | 15.74 | 14.98 | 15.02 | 256,259 | -0.45(-2.89%) |
Jun 15, 2009 | 15.76 | 15.92 | 15.17 | 15.46 | 263,588 | -0.66(-4.08%) |
Jun 12, 2009 | 16.24 | 16.49 | 15.88 | 16.12 | 356,579 | -0.24(-1.44%) |
Jun 11, 2009 | 16.08 | 16.91 | 16.08 | 16.36 | 268,799 | +0.04(+0.26%) |
Jun 10, 2009 | 16.59 | 16.75 | 16.01 | 16.32 | 273,237 | -0.14(-0.87%) |
Jun 09, 2009 | 16.36 | 16.59 | 16.23 | 16.46 | 181,463 | +0.26(+1.61%) |
Jun 08, 2009 | 16.32 | 16.42 | 16.05 | 16.20 | 325,285 | -0.27(-1.64%) |
Jun 05, 2009 | 16.28 | 16.59 | 16.09 | 16.47 | 308,007 | +0.41(+2.57%) |
Jun 04, 2009 | 15.95 | 16.09 | 15.82 | 16.05 | 249,416 | +0.14(+0.90%) |
Jun 03, 2009 | 15.79 | 16.03 | 15.64 | 15.91 | 289,514 | -0.02(-0.11%) |
Jun 02, 2009 | 16.32 | 16.38 | 15.81 | 15.93 | 624,324 | -0.12(-0.74%) |
Jun 01, 2009 | 14.66 | 16.08 | 14.59 | 16.05 | 573,873 | +1.70(+11.87%) |
May 29, 2009 | 14.32 | 14.37 | 14.04 | 14.34 | 286,462 | +0.04(+0.29%) |
May 28, 2009 | 14.55 | 14.59 | 13.91 | 14.30 | 232,722 | -0.08(-0.53%) |
May 27, 2009 | 14.91 | 15.08 | 14.37 | 14.38 | 269,459 | -0.61(-4.05%) |
May 26, 2009 | 14.24 | 15.10 | 14.20 | 14.98 | 270,581 | +0.62(+4.34%) |
May 22, 2009 | 14.55 | 14.72 | 14.30 | 14.36 | 162,054 | -0.12(-0.81%) |
May 21, 2009 | 14.81 | 14.87 | 14.15 | 14.48 | 253,627 | -0.51(-3.37%) |
May 20, 2009 | 15.14 | 15.56 | 14.94 | 14.98 | 385,881 | +0.04(+0.28%) |
May 19, 2009 | 14.72 | 15.22 | 14.50 | 14.94 | 763,039 | +0.31(+2.13%) |
May 18, 2009 | 14.98 | 15.13 | 14.54 | 14.63 | 625,505 | -0.08(-0.57%) |
May 15, 2009 | 14.75 | 15.12 | 14.48 | 14.71 | 248,217 | -0.03(-0.23%) |
May 14, 2009 | 14.05 | 14.98 | 13.96 | 14.75 | 300,513 | +0.74(+5.30%) |
May 13, 2009 | 14.91 | 15.04 | 13.97 | 14.01 | 371,866 | -1.17(-7.72%) |
May 12, 2009 | 15.45 | 15.58 | 14.80 | 15.18 | 277,013 | -0.19(-1.26%) |
May 11, 2009 | 15.52 | 15.60 | 15.10 | 15.37 | 206,704 | -0.51(-3.18%) |
May 08, 2009 | 15.17 | 15.91 | 15.03 | 15.88 | 307,075 | +0.96(+6.44%) |
May 07, 2009 | 15.59 | 15.72 | 14.62 | 14.92 | 335,672 | -0.38(-2.48%) |
May 06, 2009 | 15.55 | 15.64 | 15.06 | 15.30 | 371,988 | -0.05(-0.33%) |
May 05, 2009 | 15.64 | 15.96 | 15.11 | 15.35 | 626,394 | -0.37(-2.36%) |
May 04, 2009 | 15.61 | 15.73 | 15.46 | 15.72 | 596,236 | +0.88(+5.97%) |