Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.69 | 17.78 | 17.43 | 17.69 | 260,740 | +0.27(+1.56%) |
Apr 29, 2010 | 17.69 | 17.73 | 17.36 | 17.42 | 216,228 | -0.18(-0.99%) |
Apr 28, 2010 | 17.69 | 17.86 | 17.49 | 17.59 | 349,356 | +0.50(+2.90%) |
Apr 27, 2010 | 17.47 | 17.55 | 17.06 | 17.09 | 148,968 | -0.28(-1.62%) |
Apr 26, 2010 | 17.32 | 17.49 | 17.20 | 17.38 | 213,419 | +0.16(+0.90%) |
Apr 23, 2010 | 17.10 | 17.24 | 16.62 | 17.22 | 306,657 | +0.12(+0.68%) |
Apr 22, 2010 | 17.30 | 17.37 | 17.01 | 17.10 | 136,291 | -0.23(-1.35%) |
Apr 21, 2010 | 17.49 | 17.55 | 17.30 | 17.34 | 168,509 | +0.00(+0.00%) |
Apr 20, 2010 | 17.32 | 17.45 | 17.17 | 17.34 | 163,126 | +0.05(+0.31%) |
Apr 19, 2010 | 17.26 | 17.30 | 17.12 | 17.28 | 91,147 | +0.08(+0.48%) |
Apr 16, 2010 | 17.14 | 17.26 | 17.01 | 17.20 | 141,617 | +0.04(+0.23%) |
Apr 15, 2010 | 17.01 | 17.20 | 17.01 | 17.16 | 142,305 | +0.08(+0.46%) |
Apr 14, 2010 | 17.01 | 17.12 | 16.97 | 17.08 | 177,898 | +0.12(+0.69%) |
Apr 13, 2010 | 16.81 | 17.01 | 16.74 | 16.97 | 113,063 | +0.08(+0.46%) |
Apr 12, 2010 | 16.72 | 17.14 | 16.72 | 16.89 | 135,486 | +0.23(+1.40%) |
Apr 09, 2010 | 16.62 | 17.12 | 16.56 | 16.66 | 104,173 | +0.00(+0.00%) |
Apr 08, 2010 | 16.85 | 16.95 | 16.56 | 16.66 | 109,724 | -0.04(-0.23%) |
Apr 07, 2010 | 16.72 | 16.97 | 16.70 | 16.70 | 59,933 | -0.12(-0.69%) |
Apr 06, 2010 | 16.68 | 16.83 | 16.52 | 16.81 | 145,839 | -0.08(-0.46%) |
Apr 05, 2010 | 16.72 | 17.07 | 16.72 | 16.89 | 136,283 | +0.19(+1.16%) |
Apr 01, 2010 | 16.58 | 16.70 | 16.70 | 16.70 | 65,545 | +0.18(+1.06%) |
Mar 31, 2010 | 16.66 | 16.87 | 16.50 | 16.52 | 71,800 | -0.06(-0.35%) |
Mar 30, 2010 | 16.70 | 16.70 | 16.40 | 16.58 | 77,327 | -0.02(-0.12%) |
Mar 29, 2010 | 16.52 | 16.62 | 16.35 | 16.60 | 61,749 | +0.21(+1.30%) |
Mar 26, 2010 | 16.54 | 16.68 | 16.29 | 16.39 | 78,275 | -0.19(-1.17%) |
Mar 25, 2010 | 16.54 | 16.91 | 16.52 | 16.58 | 75,927 | +0.06(+0.35%) |
Mar 24, 2010 | 16.74 | 16.77 | 16.52 | 16.52 | 74,307 | -0.21(-1.28%) |
Mar 23, 2010 | 16.74 | 16.95 | 16.58 | 16.74 | 96,367 | -0.06(-0.35%) |
Mar 22, 2010 | 16.54 | 17.10 | 16.52 | 16.79 | 100,361 | +0.14(+0.82%) |
Mar 19, 2010 | 16.99 | 17.02 | 16.54 | 16.66 | 76,282 | -0.37(-2.17%) |
Mar 18, 2010 | 17.20 | 17.20 | 16.95 | 17.03 | 91,852 | -0.04(-0.23%) |
Mar 17, 2010 | 17.20 | 17.20 | 16.97 | 17.07 | 124,247 | -0.14(-0.79%) |
Mar 16, 2010 | 17.01 | 17.20 | 16.91 | 17.20 | 139,558 | +0.14(+0.80%) |
Mar 15, 2010 | 16.96 | 17.18 | 16.91 | 17.07 | 86,084 | -0.08(-0.45%) |
Mar 12, 2010 | 17.01 | 17.20 | 16.72 | 17.14 | 203,951 | +0.12(+0.68%) |
Mar 11, 2010 | 16.75 | 17.08 | 16.74 | 17.03 | 89,298 | +0.16(+0.92%) |
Mar 10, 2010 | 17.20 | 17.20 | 16.70 | 16.87 | 175,017 | -0.14(-0.80%) |
Mar 09, 2010 | 17.05 | 17.16 | 16.93 | 17.01 | 125,311 | -0.06(-0.34%) |
Mar 08, 2010 | 17.01 | 17.10 | 16.91 | 17.07 | 143,126 | +0.08(+0.46%) |
Mar 05, 2010 | 17.01 | 17.01 | 16.77 | 16.99 | 107,185 | +0.12(+0.69%) |
Mar 04, 2010 | 17.01 | 17.01 | 16.66 | 16.87 | 52,689 | +0.04(+0.23%) |
Mar 03, 2010 | 16.64 | 17.07 | 16.54 | 16.83 | 136,534 | +0.23(+1.40%) |
Mar 02, 2010 | 16.74 | 16.87 | 16.52 | 16.60 | 151,428 | -0.14(-0.81%) |
Mar 01, 2010 | 16.97 | 16.99 | 16.74 | 16.74 | 96,780 | -0.14(-0.81%) |
Feb 26, 2010 | 17.01 | 17.10 | 16.72 | 16.87 | 100,040 | -0.08(-0.46%) |
Feb 25, 2010 | 16.81 | 17.18 | 16.52 | 16.95 | 159,623 | +0.08(+0.46%) |
Feb 24, 2010 | 17.12 | 17.20 | 16.83 | 16.87 | 170,420 | -0.17(-1.03%) |
Feb 23, 2010 | 17.01 | 17.10 | 16.75 | 17.05 | 1,206,378 | -1.31(-7.12%) |
Feb 22, 2010 | 18.27 | 18.46 | 17.92 | 18.35 | 84,990 | +0.39(+2.18%) |
Feb 19, 2010 | 17.82 | 18.12 | 17.59 | 17.96 | 61,332 | +0.43(+2.44%) |
Feb 18, 2010 | 17.38 | 17.59 | 17.08 | 17.53 | 71,359 | +0.43(+2.50%) |
Feb 17, 2010 | 16.81 | 17.38 | 16.35 | 17.10 | 59,759 | +0.17(+1.03%) |
Feb 16, 2010 | 17.01 | 17.18 | 16.13 | 16.93 | 106,289 | -0.02(-0.12%) |
Feb 12, 2010 | 17.07 | 16.95 | 16.95 | 16.95 | 35,911 | -0.14(-0.80%) |
Feb 11, 2010 | 16.64 | 17.20 | 16.09 | 17.08 | 77,071 | +0.70(+4.27%) |
Feb 10, 2010 | 16.83 | 16.98 | 16.07 | 16.39 | 59,435 | -0.45(-2.66%) |
Feb 09, 2010 | 16.46 | 17.43 | 15.94 | 16.83 | 137,382 | +0.27(+1.64%) |
Feb 08, 2010 | 16.19 | 17.40 | 15.65 | 16.56 | 87,831 | +0.26(+1.61%) |
Feb 05, 2010 | 16.13 | 16.54 | 15.57 | 16.30 | 90,419 | +0.05(+0.30%) |
Feb 04, 2010 | 17.07 | 17.10 | 14.95 | 16.25 | 181,963 | -1.19(-6.80%) |
Feb 03, 2010 | 17.56 | 17.71 | 17.30 | 17.43 | 271,159 | +0.13(+0.75%) |
Feb 02, 2010 | 17.56 | 17.56 | 17.14 | 17.30 | 138,768 | -0.05(-0.27%) |
Feb 01, 2010 | 16.71 | 17.66 | 16.54 | 17.35 | 203,325 | +0.75(+4.53%) |
Jan 29, 2010 | 16.52 | 16.60 | 15.80 | 16.60 | 170,022 | +0.07(+0.45%) |
Jan 28, 2010 | 16.90 | 16.90 | 15.20 | 16.52 | 208,844 | -0.28(-1.66%) |
Jan 27, 2010 | 17.01 | 17.04 | 15.91 | 16.80 | 131,250 | -0.28(-1.63%) |
Jan 26, 2010 | 17.29 | 17.29 | 16.88 | 17.08 | 62,666 | -0.07(-0.43%) |
Jan 25, 2010 | 17.53 | 17.66 | 16.73 | 17.16 | 139,703 | -0.37(-2.12%) |
Jan 22, 2010 | 18.14 | 18.31 | 17.30 | 17.53 | 128,246 | -0.61(-3.38%) |
Jan 21, 2010 | 18.35 | 18.36 | 18.09 | 18.14 | 79,599 | -0.07(-0.41%) |
Jan 20, 2010 | 18.22 | 18.38 | 18.12 | 18.22 | 56,601 | +0.00(+0.00%) |
Jan 19, 2010 | 18.18 | 18.49 | 17.84 | 18.22 | 105,031 | +0.22(+1.24%) |
Jan 15, 2010 | 18.35 | 17.99 | 17.99 | 17.99 | 74,406 | -0.37(-2.02%) |
Jan 14, 2010 | 18.40 | 18.53 | 18.31 | 18.36 | 84,243 | +0.06(+0.30%) |
Jan 13, 2010 | 18.40 | 18.59 | 18.03 | 18.31 | 53,281 | +0.00(+0.00%) |
Jan 12, 2010 | 18.42 | 18.70 | 18.03 | 18.31 | 124,846 | -0.30(-1.60%) |
Jan 11, 2010 | 18.31 | 18.62 | 18.03 | 18.61 | 189,428 | +0.35(+1.92%) |
Jan 08, 2010 | 17.84 | 18.31 | 17.70 | 18.25 | 162,428 | +0.56(+3.16%) |
Jan 07, 2010 | 17.56 | 17.90 | 17.38 | 17.70 | 145,567 | +0.13(+0.74%) |
Jan 06, 2010 | 18.49 | 18.49 | 17.56 | 17.56 | 166,967 | -0.67(-3.67%) |
Jan 05, 2010 | 17.38 | 18.40 | 17.27 | 18.23 | 181,325 | +0.91(+5.26%) |
Jan 04, 2010 | 17.10 | 17.47 | 17.10 | 17.32 | 205,521 | +0.24(+1.41%) |
Dec 31, 2009 | 16.95 | 17.08 | 17.08 | 17.08 | 37,122 | +0.11(+0.66%) |
Dec 30, 2009 | 16.75 | 17.06 | 16.60 | 16.97 | 58,774 | +0.19(+1.11%) |
Dec 29, 2009 | 16.73 | 16.86 | 16.38 | 16.78 | 80,822 | +0.56(+3.44%) |
Dec 28, 2009 | 15.98 | 16.23 | 15.98 | 16.23 | 89,111 | +0.19(+1.16%) |
Dec 24, 2009 | 16.19 | 16.41 | 15.97 | 16.04 | 32,442 | +0.07(+0.47%) |
Dec 23, 2009 | 16.13 | 16.21 | 15.89 | 15.97 | 39,498 | -0.24(-1.49%) |
Dec 22, 2009 | 16.41 | 16.47 | 15.93 | 16.21 | 51,812 | -0.15(-0.91%) |
Dec 21, 2009 | 16.60 | 16.67 | 16.34 | 16.36 | 62,610 | +0.02(+0.11%) |
Dec 18, 2009 | 16.54 | 16.90 | 16.34 | 16.34 | 149,561 | -0.15(-0.90%) |
Dec 17, 2009 | 16.54 | 16.73 | 16.39 | 16.49 | 54,505 | -0.06(-0.34%) |
Dec 16, 2009 | 16.71 | 16.82 | 16.36 | 16.54 | 79,596 | +0.00(+0.00%) |
Dec 15, 2009 | 15.71 | 17.04 | 15.59 | 16.54 | 135,697 | +0.99(+6.33%) |
Dec 14, 2009 | 15.45 | 15.69 | 14.68 | 15.56 | 101,090 | +0.87(+5.95%) |
Dec 11, 2009 | 14.59 | 14.83 | 14.59 | 14.68 | 45,046 | +0.19(+1.28%) |
Dec 10, 2009 | 14.54 | 14.78 | 14.42 | 14.50 | 48,662 | +0.04(+0.26%) |
Dec 09, 2009 | 14.59 | 14.68 | 14.35 | 14.46 | 60,914 | -0.15(-1.02%) |
Dec 08, 2009 | 14.68 | 14.68 | 14.57 | 14.61 | 39,666 | -0.06(-0.38%) |
Dec 07, 2009 | 14.70 | 14.78 | 14.55 | 14.67 | 48,220 | -0.02(-0.13%) |
Dec 04, 2009 | 14.68 | 14.78 | 14.42 | 14.68 | 56,436 | +0.11(+0.77%) |
Dec 03, 2009 | 14.22 | 14.57 | 14.13 | 14.57 | 62,472 | +0.35(+2.48%) |
Dec 02, 2009 | 14.28 | 14.31 | 14.13 | 14.22 | 35,868 | +0.06(+0.39%) |
Dec 01, 2009 | 14.00 | 14.28 | 13.87 | 14.16 | 89,945 | +0.04(+0.26%) |
Nov 30, 2009 | 14.57 | 14.59 | 13.94 | 14.13 | 44,687 | -0.26(-1.81%) |
Nov 27, 2009 | 14.31 | 14.55 | 14.22 | 14.39 | 36,138 | +0.02(+0.13%) |
Nov 25, 2009 | 14.29 | 14.41 | 14.13 | 14.37 | 49,093 | +0.35(+2.52%) |
Nov 24, 2009 | 14.22 | 14.37 | 13.94 | 14.01 | 54,865 | +0.02(+0.13%) |
Nov 23, 2009 | 14.13 | 14.39 | 13.94 | 14.00 | 80,380 | -0.07(-0.53%) |
Nov 20, 2009 | 14.41 | 14.41 | 13.94 | 14.07 | 59,876 | -0.24(-1.69%) |
Nov 19, 2009 | 14.35 | 14.43 | 14.03 | 14.31 | 32,930 | -0.17(-1.16%) |
Nov 18, 2009 | 14.26 | 14.59 | 14.13 | 14.48 | 134,424 | +0.26(+1.83%) |
Nov 17, 2009 | 14.24 | 14.24 | 13.85 | 14.22 | 98,095 | +0.11(+0.79%) |
Nov 16, 2009 | 13.96 | 14.22 | 13.94 | 14.11 | 82,101 | +0.06(+0.40%) |
Nov 13, 2009 | 14.54 | 14.65 | 14.05 | 14.05 | 56,401 | -0.46(-3.20%) |
Nov 12, 2009 | 14.41 | 14.68 | 14.31 | 14.52 | 67,052 | +0.26(+1.83%) |
Nov 11, 2009 | 14.50 | 14.53 | 14.16 | 14.26 | 62,160 | -0.28(-1.92%) |
Nov 10, 2009 | 13.94 | 14.54 | 13.68 | 14.54 | 92,702 | +0.35(+2.49%) |
Nov 09, 2009 | 14.68 | 14.78 | 13.94 | 14.18 | 107,362 | -0.50(-3.42%) |
Nov 06, 2009 | 14.67 | 14.68 | 13.94 | 14.68 | 68,062 | +0.02(+0.13%) |
Nov 05, 2009 | 14.22 | 14.70 | 13.94 | 14.67 | 49,595 | +0.28(+1.94%) |
Nov 04, 2009 | 14.48 | 14.87 | 14.39 | 14.39 | 69,717 | -0.09(-0.64%) |
Nov 03, 2009 | 14.50 | 14.89 | 13.68 | 14.48 | 192,378 | -0.91(-5.92%) |
Nov 02, 2009 | 17.10 | 17.19 | 14.65 | 15.39 | 448,687 | -1.71(-10.00%) |
Oct 30, 2009 | 17.17 | 17.58 | 16.75 | 17.10 | 157,752 | +0.07(+0.44%) |
Oct 29, 2009 | 18.27 | 18.31 | 16.30 | 17.03 | 381,969 | -1.23(-6.72%) |
Oct 28, 2009 | 19.33 | 19.33 | 18.12 | 18.25 | 125,368 | -0.87(-4.57%) |
Oct 27, 2009 | 19.09 | 19.44 | 18.77 | 19.13 | 102,517 | +0.19(+0.98%) |
Oct 26, 2009 | 19.03 | 19.50 | 18.59 | 18.94 | 94,990 | +0.06(+0.29%) |
Oct 23, 2009 | 19.05 | 19.42 | 18.87 | 18.88 | 53,406 | -0.28(-1.45%) |
Oct 22, 2009 | 19.48 | 19.50 | 18.87 | 19.16 | 76,732 | -0.24(-1.25%) |
Oct 21, 2009 | 18.96 | 19.46 | 18.77 | 19.41 | 115,099 | +0.45(+2.35%) |
Oct 20, 2009 | 18.79 | 19.26 | 18.51 | 18.96 | 98,234 | +0.20(+1.09%) |
Oct 19, 2009 | 18.59 | 18.77 | 18.29 | 18.75 | 200,190 | +0.26(+1.41%) |
Oct 16, 2009 | 18.38 | 18.96 | 18.25 | 18.49 | 133,380 | +0.26(+1.43%) |
Oct 15, 2009 | 18.12 | 18.49 | 18.12 | 18.23 | 54,522 | +0.13(+0.72%) |
Oct 14, 2009 | 18.12 | 18.20 | 17.92 | 18.10 | 82,476 | +0.02(+0.10%) |
Oct 13, 2009 | 18.03 | 18.35 | 17.71 | 18.09 | 42,366 | +0.03(+0.19%) |
Oct 12, 2009 | 18.20 | 18.48 | 17.88 | 18.05 | 48,344 | -0.16(-0.90%) |
Oct 09, 2009 | 18.46 | 18.49 | 17.42 | 18.22 | 87,370 | -0.15(-0.81%) |
Oct 08, 2009 | 17.84 | 18.59 | 17.84 | 18.36 | 177,139 | +0.58(+3.24%) |
Oct 07, 2009 | 17.42 | 18.33 | 17.36 | 17.79 | 72,609 | +0.37(+2.13%) |
Oct 06, 2009 | 17.70 | 17.73 | 17.42 | 17.42 | 68,231 | +0.00(+0.00%) |
Oct 05, 2009 | 16.95 | 17.66 | 16.88 | 17.42 | 57,249 | +0.59(+3.54%) |
Oct 02, 2009 | 17.17 | 17.36 | 16.75 | 16.82 | 106,955 | -0.37(-2.16%) |
Oct 01, 2009 | 17.10 | 17.51 | 16.86 | 17.19 | 67,720 | +0.15(+0.87%) |
Sep 30, 2009 | 16.91 | 17.14 | 16.91 | 17.04 | 29,762 | +0.09(+0.55%) |
Sep 29, 2009 | 16.97 | 17.19 | 16.91 | 16.95 | 33,021 | -0.02(-0.11%) |
Sep 28, 2009 | 16.97 | 17.10 | 16.79 | 16.97 | 54,786 | +0.19(+1.11%) |
Sep 25, 2009 | 17.27 | 17.29 | 16.73 | 16.78 | 45,903 | -0.35(-2.06%) |
Sep 24, 2009 | 16.47 | 17.21 | 16.43 | 17.14 | 118,427 | +0.67(+4.06%) |
Sep 23, 2009 | 16.34 | 16.64 | 16.30 | 16.47 | 73,589 | +0.17(+1.03%) |
Sep 22, 2009 | 16.19 | 16.52 | 15.91 | 16.30 | 127,949 | +0.30(+1.86%) |
Sep 21, 2009 | 15.39 | 16.16 | 15.24 | 16.00 | 64,706 | +0.43(+2.74%) |
Sep 18, 2009 | 14.68 | 15.80 | 14.68 | 15.58 | 149,491 | +0.86(+5.81%) |
Sep 17, 2009 | 14.76 | 14.91 | 14.68 | 14.72 | 177,086 | +0.02(+0.13%) |
Sep 16, 2009 | 14.83 | 14.83 | 14.55 | 14.70 | 78,503 | +0.11(+0.76%) |
Sep 15, 2009 | 14.61 | 14.76 | 14.57 | 14.59 | 39,436 | -0.07(-0.51%) |
Sep 14, 2009 | 14.76 | 14.80 | 14.61 | 14.67 | 45,987 | -0.04(-0.25%) |
Sep 11, 2009 | 14.59 | 14.74 | 14.52 | 14.70 | 36,287 | +0.09(+0.64%) |
Sep 10, 2009 | 14.76 | 14.81 | 14.42 | 14.61 | 106,097 | -0.11(-0.76%) |
Sep 09, 2009 | 14.83 | 14.83 | 14.41 | 14.72 | 48,243 | -0.04(-0.25%) |
Sep 08, 2009 | 14.63 | 14.83 | 14.42 | 14.76 | 40,923 | +0.17(+1.15%) |
Sep 04, 2009 | 14.61 | 14.71 | 14.29 | 14.59 | 29,224 | -0.02(-0.13%) |
Sep 03, 2009 | 14.39 | 14.74 | 14.14 | 14.61 | 25,773 | +0.43(+3.01%) |
Sep 02, 2009 | 14.29 | 14.37 | 14.13 | 14.18 | 65,473 | -0.26(-1.80%) |
Sep 01, 2009 | 13.94 | 14.80 | 13.94 | 14.44 | 62,576 | -0.26(-1.77%) |
Aug 31, 2009 | 14.50 | 14.76 | 14.50 | 14.70 | 43,673 | +0.09(+0.64%) |
Aug 28, 2009 | 14.74 | 14.87 | 14.55 | 14.61 | 44,238 | -0.06(-0.38%) |
Aug 27, 2009 | 14.68 | 14.83 | 14.50 | 14.67 | 45,864 | -0.06(-0.38%) |
Aug 26, 2009 | 14.91 | 14.91 | 14.54 | 14.72 | 24,449 | -0.05(-0.31%) |
Aug 25, 2009 | 14.74 | 14.87 | 14.48 | 14.77 | 48,585 | +0.03(+0.19%) |
Aug 24, 2009 | 14.87 | 14.98 | 14.43 | 14.74 | 93,761 | -0.07(-0.50%) |
Aug 21, 2009 | 14.94 | 15.17 | 14.67 | 14.81 | 55,692 | +0.07(+0.44%) |
Aug 20, 2009 | 14.22 | 14.94 | 14.11 | 14.75 | 85,741 | +0.46(+3.19%) |
Aug 19, 2009 | 14.20 | 14.44 | 14.03 | 14.29 | 42,547 | +0.09(+0.65%) |
Aug 18, 2009 | 14.13 | 14.41 | 14.03 | 14.20 | 39,118 | +0.17(+1.19%) |
Aug 17, 2009 | 13.96 | 14.31 | 13.75 | 14.03 | 70,634 | -0.32(-2.20%) |
Aug 14, 2009 | 14.14 | 14.59 | 14.14 | 14.35 | 47,811 | +0.20(+1.45%) |
Aug 13, 2009 | 14.22 | 14.39 | 13.94 | 14.14 | 46,551 | -0.06(-0.39%) |
Aug 12, 2009 | 14.13 | 14.39 | 13.94 | 14.20 | 100,096 | +0.07(+0.53%) |
Aug 11, 2009 | 14.87 | 15.06 | 13.96 | 14.13 | 120,474 | -0.61(-4.16%) |
Aug 10, 2009 | 14.61 | 15.32 | 14.46 | 14.74 | 120,640 | -0.07(-0.50%) |
Aug 07, 2009 | 15.22 | 15.26 | 14.44 | 14.81 | 183,858 | -0.30(-1.97%) |
Aug 06, 2009 | 15.82 | 16.64 | 14.50 | 15.11 | 193,021 | -0.28(-1.81%) |
Aug 05, 2009 | 15.97 | 16.08 | 15.24 | 15.39 | 161,358 | -0.69(-4.28%) |
Aug 04, 2009 | 17.32 | 17.47 | 15.63 | 16.08 | 289,822 | -2.01(-11.10%) |
Aug 03, 2009 | 18.77 | 19.05 | 17.66 | 18.09 | 410,820 | -1.50(-7.67%) |
Jul 31, 2009 | 21.00 | 21.04 | 18.68 | 19.59 | 276,236 | -1.25(-5.99%) |
Jul 30, 2009 | 20.50 | 21.36 | 20.09 | 20.84 | 179,453 | +0.69(+3.41%) |
Jul 29, 2009 | 20.54 | 20.54 | 19.98 | 20.15 | 99,781 | -0.26(-1.27%) |
Jul 28, 2009 | 20.69 | 20.72 | 20.09 | 20.41 | 105,637 | -0.13(-0.63%) |
Jul 27, 2009 | 20.02 | 20.95 | 19.80 | 20.54 | 116,837 | +0.78(+3.95%) |
Jul 24, 2009 | 18.79 | 19.98 | 18.49 | 19.76 | 197,318 | +1.21(+6.51%) |
Jul 23, 2009 | 18.77 | 18.87 | 18.35 | 18.55 | 100,038 | -0.09(-0.50%) |
Jul 22, 2009 | 17.86 | 18.85 | 17.84 | 18.64 | 61,986 | -0.09(-0.50%) |
Jul 21, 2009 | 18.94 | 18.96 | 18.27 | 18.74 | 147,531 | +0.02(+0.10%) |
Jul 20, 2009 | 18.68 | 18.96 | 17.86 | 18.72 | 171,346 | +0.15(+0.80%) |
Jul 17, 2009 | 18.61 | 18.77 | 18.18 | 18.57 | 124,251 | +0.17(+0.91%) |
Jul 16, 2009 | 17.92 | 18.49 | 17.79 | 18.40 | 51,048 | +0.50(+2.80%) |
Jul 15, 2009 | 17.64 | 18.10 | 17.12 | 17.90 | 52,250 | +0.80(+4.67%) |
Jul 14, 2009 | 17.29 | 17.66 | 16.91 | 17.10 | 102,507 | -0.35(-2.02%) |
Jul 13, 2009 | 16.95 | 17.45 | 16.78 | 17.45 | 29,376 | +0.33(+1.95%) |
Jul 10, 2009 | 17.25 | 17.34 | 16.71 | 17.12 | 41,048 | +0.04(+0.22%) |
Jul 09, 2009 | 16.84 | 17.14 | 16.47 | 17.08 | 54,889 | +0.37(+2.22%) |
Jul 08, 2009 | 16.64 | 17.08 | 16.21 | 16.71 | 91,550 | +0.32(+1.93%) |
Jul 07, 2009 | 16.58 | 16.73 | 16.28 | 16.39 | 43,392 | -0.35(-2.11%) |
Jul 06, 2009 | 16.88 | 16.99 | 16.17 | 16.75 | 50,902 | -0.20(-1.21%) |
Jul 02, 2009 | 17.36 | 17.36 | 16.49 | 16.95 | 47,101 | -0.63(-3.59%) |
Jul 01, 2009 | 16.90 | 17.58 | 16.78 | 17.58 | 61,248 | +0.86(+5.11%) |
Jun 30, 2009 | 16.82 | 17.10 | 16.51 | 16.73 | 94,365 | -0.02(-0.11%) |
Jun 29, 2009 | 16.80 | 16.97 | 16.45 | 16.75 | 30,498 | +0.02(+0.11%) |
Jun 26, 2009 | 16.58 | 17.03 | 16.26 | 16.73 | 42,644 | +0.09(+0.51%) |
Jun 25, 2009 | 16.10 | 16.73 | 15.98 | 16.64 | 54,384 | +0.58(+3.63%) |
Jun 24, 2009 | 16.47 | 16.91 | 15.95 | 16.06 | 48,961 | +0.02(+0.12%) |
Jun 23, 2009 | 16.38 | 17.10 | 15.50 | 16.04 | 43,186 | -0.13(-0.80%) |
Jun 22, 2009 | 16.73 | 16.73 | 16.02 | 16.17 | 30,120 | -0.69(-4.08%) |
Jun 19, 2009 | 17.29 | 17.60 | 16.62 | 16.86 | 36,617 | -0.17(-0.98%) |
Jun 18, 2009 | 16.91 | 18.07 | 16.65 | 17.03 | 40,540 | +0.07(+0.44%) |
Jun 17, 2009 | 16.73 | 17.77 | 16.32 | 16.95 | 33,216 | -0.45(-2.56%) |
Jun 16, 2009 | 17.66 | 18.03 | 17.10 | 17.40 | 53,114 | -0.59(-3.29%) |
Jun 15, 2009 | 18.59 | 18.59 | 17.71 | 17.99 | 42,413 | -0.60(-3.22%) |
Jun 12, 2009 | 18.74 | 18.75 | 18.49 | 18.59 | 41,179 | -0.02(-0.10%) |
Jun 11, 2009 | 18.59 | 18.81 | 18.49 | 18.61 | 25,469 | -0.04(-0.20%) |
Jun 10, 2009 | 18.53 | 18.77 | 18.31 | 18.64 | 52,860 | +0.11(+0.60%) |
Jun 09, 2009 | 18.22 | 18.70 | 18.22 | 18.53 | 30,309 | +0.26(+1.42%) |
Jun 08, 2009 | 18.53 | 18.62 | 18.12 | 18.27 | 34,149 | -0.13(-0.71%) |
Jun 05, 2009 | 19.07 | 19.07 | 18.12 | 18.40 | 37,084 | -0.30(-1.59%) |
Jun 04, 2009 | 19.26 | 19.33 | 18.59 | 18.70 | 64,160 | -0.21(-1.12%) |
Jun 03, 2009 | 19.20 | 19.25 | 18.36 | 18.91 | 21,894 | -0.22(-1.13%) |
Jun 02, 2009 | 19.42 | 19.42 | 19.00 | 19.13 | 47,193 | -0.11(-0.58%) |
Jun 01, 2009 | 18.81 | 19.50 | 18.59 | 19.24 | 66,883 | +0.71(+3.81%) |
May 29, 2009 | 17.64 | 19.00 | 17.32 | 18.53 | 52,584 | +1.10(+6.29%) |
May 28, 2009 | 17.32 | 18.12 | 17.10 | 17.43 | 59,293 | +0.19(+1.08%) |
May 27, 2009 | 17.38 | 17.47 | 17.10 | 17.25 | 24,013 | -0.13(-0.75%) |
May 26, 2009 | 17.04 | 17.62 | 16.65 | 17.38 | 30,475 | +0.43(+2.52%) |
May 22, 2009 | 17.10 | 17.42 | 16.73 | 16.95 | 23,344 | -0.11(-0.65%) |
May 21, 2009 | 17.29 | 17.88 | 16.41 | 17.06 | 50,127 | -0.07(-0.43%) |
May 20, 2009 | 17.06 | 17.53 | 16.77 | 17.14 | 88,347 | +0.35(+2.10%) |
May 19, 2009 | 16.71 | 17.19 | 16.04 | 16.78 | 30,497 | +0.19(+1.12%) |
May 18, 2009 | 15.91 | 16.69 | 15.61 | 16.60 | 32,967 | +1.08(+6.95%) |
May 15, 2009 | 16.58 | 16.58 | 15.28 | 15.52 | 42,186 | -0.78(-4.79%) |
May 14, 2009 | 15.11 | 17.10 | 14.85 | 16.30 | 49,134 | +1.13(+7.48%) |
May 13, 2009 | 15.85 | 15.85 | 14.87 | 15.17 | 53,895 | -0.76(-4.78%) |
May 12, 2009 | 16.64 | 16.91 | 15.28 | 15.93 | 37,745 | -0.37(-2.28%) |
May 11, 2009 | 17.23 | 17.23 | 15.97 | 16.30 | 32,439 | -0.93(-5.39%) |
May 08, 2009 | 16.99 | 17.45 | 16.82 | 17.23 | 45,234 | +0.32(+1.87%) |
May 07, 2009 | 17.64 | 17.64 | 16.82 | 16.91 | 53,507 | -0.28(-1.62%) |
May 06, 2009 | 17.62 | 17.64 | 16.91 | 17.19 | 26,361 | -0.15(-0.86%) |
May 05, 2009 | 17.38 | 18.14 | 16.56 | 17.34 | 102,017 | -1.17(-6.32%) |
May 04, 2009 | 18.21 | 18.59 | 17.16 | 18.51 | 106,094 | +1.56(+9.21%) |