Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.23 | 16.38 | 16.21 | 16.22 | 407,905 | -0.04(-0.25%) |
Mar 30, 2010 | 16.28 | 16.36 | 16.23 | 16.27 | 447,084 | +0.03(+0.20%) |
Mar 29, 2010 | 16.22 | 16.26 | 16.20 | 16.23 | 252,277 | +0.07(+0.45%) |
Mar 26, 2010 | 16.22 | 16.27 | 16.12 | 16.16 | 243,493 | +0.01(+0.05%) |
Mar 25, 2010 | 16.48 | 16.48 | 16.14 | 16.15 | 429,969 | -0.16(-0.95%) |
Mar 24, 2010 | 16.38 | 16.53 | 16.31 | 16.31 | 273,310 | -0.19(-1.12%) |
Mar 23, 2010 | 16.25 | 16.50 | 16.25 | 16.49 | 428,273 | +0.23(+1.39%) |
Mar 22, 2010 | 16.08 | 16.32 | 16.01 | 16.27 | 627,993 | +0.10(+0.60%) |
Mar 19, 2010 | 16.22 | 16.28 | 16.10 | 16.17 | 506,026 | -0.02(-0.15%) |
Mar 18, 2010 | 16.11 | 16.25 | 16.08 | 16.19 | 635,821 | +0.05(+0.30%) |
Mar 17, 2010 | 16.00 | 16.17 | 15.90 | 16.15 | 1,326,178 | +0.23(+1.41%) |
Mar 16, 2010 | 15.90 | 15.98 | 15.87 | 15.92 | 631,708 | +0.01(+0.05%) |
Mar 15, 2010 | 15.84 | 15.92 | 15.84 | 15.91 | 752,394 | +0.02(+0.15%) |
Mar 12, 2010 | 15.96 | 15.99 | 15.87 | 15.89 | 367,514 | +0.00(+0.00%) |
Mar 11, 2010 | 15.80 | 15.93 | 15.76 | 15.89 | 582,927 | +0.06(+0.41%) |
Mar 10, 2010 | 15.81 | 15.95 | 15.78 | 15.82 | 268,064 | -0.02(-0.15%) |
Mar 09, 2010 | 15.59 | 15.91 | 15.59 | 15.85 | 424,718 | +0.23(+1.44%) |
Mar 08, 2010 | 15.49 | 15.70 | 15.48 | 15.62 | 571,004 | +0.12(+0.78%) |
Mar 05, 2010 | 15.45 | 15.51 | 15.37 | 15.50 | 533,378 | +0.17(+1.10%) |
Mar 04, 2010 | 15.33 | 15.38 | 15.28 | 15.33 | 230,165 | -0.05(-0.31%) |
Mar 03, 2010 | 15.35 | 15.44 | 15.31 | 15.38 | 254,831 | +0.08(+0.53%) |
Mar 02, 2010 | 15.29 | 15.37 | 15.27 | 15.30 | 330,846 | +0.03(+0.21%) |
Mar 01, 2010 | 15.08 | 15.28 | 15.08 | 15.27 | 337,951 | +0.22(+1.44%) |
Feb 26, 2010 | 15.07 | 15.11 | 14.96 | 15.05 | 207,689 | +0.04(+0.27%) |
Feb 25, 2010 | 14.86 | 15.04 | 14.86 | 15.01 | 402,321 | +0.01(+0.05%) |
Feb 24, 2010 | 15.04 | 15.08 | 14.97 | 15.00 | 696,857 | +0.00(+0.00%) |
Feb 23, 2010 | 15.15 | 15.15 | 14.92 | 15.00 | 1,006,591 | -0.17(-1.11%) |
Feb 22, 2010 | 15.19 | 15.24 | 15.13 | 15.17 | 635,055 | -0.02(-0.16%) |
Feb 19, 2010 | 15.12 | 15.23 | 15.04 | 15.20 | 452,745 | +0.04(+0.27%) |
Feb 18, 2010 | 14.98 | 15.16 | 14.96 | 15.16 | 790,545 | +0.16(+1.07%) |
Feb 17, 2010 | 14.85 | 15.01 | 14.85 | 15.00 | 935,481 | +0.17(+1.14%) |
Feb 16, 2010 | 14.88 | 14.92 | 14.80 | 14.83 | 402,069 | +0.17(+1.15%) |
Feb 12, 2010 | 14.63 | 14.66 | 14.66 | 14.66 | 468,113 | -0.02(-0.11%) |
Feb 11, 2010 | 14.53 | 14.71 | 14.41 | 14.67 | 419,880 | +0.11(+0.77%) |
Feb 10, 2010 | 14.67 | 14.68 | 14.46 | 14.56 | 466,749 | -0.06(-0.39%) |
Feb 09, 2010 | 14.77 | 14.77 | 14.55 | 14.62 | 1,055,815 | +0.18(+1.23%) |
Feb 08, 2010 | 14.50 | 14.67 | 14.44 | 14.44 | 2,019,226 | -0.02(-0.17%) |
Feb 05, 2010 | 14.43 | 14.48 | 14.22 | 14.46 | 1,840,805 | -0.02(-0.11%) |
Feb 04, 2010 | 14.89 | 14.89 | 14.47 | 14.48 | 1,330,604 | -0.45(-3.02%) |
Feb 03, 2010 | 14.95 | 15.06 | 14.88 | 14.93 | 347,181 | -0.05(-0.32%) |
Feb 02, 2010 | 14.88 | 15.08 | 14.82 | 14.98 | 768,486 | +0.27(+1.86%) |
Feb 01, 2010 | 14.72 | 14.84 | 14.69 | 14.71 | 697,320 | +0.05(+0.33%) |
Jan 29, 2010 | 14.84 | 14.96 | 14.66 | 14.66 | 721,802 | -0.14(-0.98%) |
Jan 28, 2010 | 14.99 | 15.02 | 14.71 | 14.80 | 884,015 | -0.14(-0.92%) |
Jan 27, 2010 | 14.92 | 14.97 | 14.76 | 14.94 | 660,583 | -0.02(-0.16%) |
Jan 26, 2010 | 15.11 | 15.12 | 14.86 | 14.96 | 2,309,534 | -0.24(-1.59%) |
Jan 25, 2010 | 15.16 | 15.27 | 15.03 | 15.21 | 424,703 | +0.14(+0.96%) |
Jan 22, 2010 | 15.25 | 15.36 | 15.00 | 15.06 | 797,148 | -0.28(-1.84%) |
Jan 21, 2010 | 15.53 | 15.58 | 15.25 | 15.34 | 1,201,702 | -0.22(-1.40%) |
Jan 20, 2010 | 15.78 | 15.78 | 15.46 | 15.56 | 644,051 | -0.20(-1.28%) |
Jan 19, 2010 | 15.66 | 15.82 | 15.62 | 15.76 | 988,730 | +0.12(+0.77%) |
Jan 15, 2010 | 15.85 | 15.64 | 15.64 | 15.64 | 1,249,836 | -0.18(-1.12%) |
Jan 14, 2010 | 15.97 | 16.05 | 15.78 | 15.82 | 517,530 | -0.19(-1.16%) |
Jan 13, 2010 | 15.95 | 16.00 | 15.87 | 16.00 | 583,260 | +0.05(+0.30%) |
Jan 12, 2010 | 16.14 | 16.15 | 15.87 | 15.95 | 1,859,435 | -0.26(-1.59%) |
Jan 11, 2010 | 16.27 | 16.27 | 16.11 | 16.21 | 585,735 | +0.03(+0.20%) |
Jan 08, 2010 | 16.29 | 16.29 | 16.11 | 16.18 | 682,489 | -0.12(-0.74%) |
Jan 07, 2010 | 16.36 | 16.40 | 16.22 | 16.30 | 586,566 | -0.06(-0.39%) |
Jan 06, 2010 | 16.67 | 16.68 | 16.31 | 16.36 | 1,000,023 | -0.27(-1.64%) |
Jan 05, 2010 | 16.58 | 16.70 | 16.46 | 16.64 | 1,509,989 | +0.10(+0.63%) |
Jan 04, 2010 | 16.39 | 16.53 | 16.30 | 16.53 | 825,562 | +0.43(+2.65%) |
Dec 31, 2009 | 16.29 | 16.11 | 16.11 | 16.11 | 531,258 | -0.15(-0.94%) |
Dec 30, 2009 | 16.32 | 16.34 | 16.19 | 16.26 | 411,276 | -0.08(-0.49%) |
Dec 29, 2009 | 16.40 | 16.42 | 16.30 | 16.34 | 471,153 | -0.03(-0.20%) |
Dec 28, 2009 | 16.25 | 16.42 | 16.25 | 16.37 | 3,387,734 | +0.13(+0.79%) |
Dec 24, 2009 | 16.32 | 16.32 | 16.21 | 16.24 | 255,841 | +0.06(+0.35%) |
Dec 23, 2009 | 16.32 | 16.33 | 16.11 | 16.19 | 950,006 | -0.15(-0.94%) |
Dec 22, 2009 | 16.28 | 16.34 | 16.18 | 16.34 | 2,234,730 | +0.19(+1.20%) |
Dec 21, 2009 | 16.04 | 16.19 | 16.01 | 16.15 | 637,779 | +0.22(+1.36%) |
Dec 18, 2009 | 15.84 | 15.94 | 15.74 | 15.93 | 634,396 | +0.17(+1.07%) |
Dec 17, 2009 | 15.86 | 15.86 | 15.74 | 15.76 | 290,086 | -0.19(-1.21%) |
Dec 16, 2009 | 15.98 | 16.04 | 15.91 | 15.95 | 609,796 | +0.08(+0.51%) |
Dec 15, 2009 | 15.92 | 16.07 | 15.83 | 15.87 | 309,047 | -0.11(-0.70%) |
Dec 14, 2009 | 15.99 | 16.00 | 15.95 | 15.99 | 623,430 | +0.01(+0.05%) |
Dec 11, 2009 | 15.92 | 15.98 | 15.81 | 15.98 | 1,168,354 | +0.17(+1.07%) |
Dec 10, 2009 | 15.93 | 15.96 | 15.77 | 15.81 | 346,268 | -0.02(-0.10%) |
Dec 09, 2009 | 15.91 | 15.98 | 15.70 | 15.82 | 1,897,551 | +0.02(+0.15%) |
Dec 08, 2009 | 15.83 | 15.91 | 15.69 | 15.80 | 1,657,366 | -0.13(-0.81%) |
Dec 07, 2009 | 15.62 | 15.99 | 15.62 | 15.93 | 627,267 | +0.33(+2.11%) |
Dec 04, 2009 | 15.67 | 15.70 | 15.46 | 15.60 | 748,007 | +0.17(+1.10%) |
Dec 03, 2009 | 15.54 | 15.59 | 15.41 | 15.43 | 691,894 | -0.02(-0.10%) |
Dec 02, 2009 | 15.29 | 15.54 | 15.28 | 15.45 | 1,441,180 | +0.23(+1.48%) |
Dec 01, 2009 | 15.05 | 15.25 | 15.05 | 15.22 | 1,590,694 | +0.27(+1.83%) |
Nov 30, 2009 | 14.96 | 15.02 | 14.80 | 14.95 | 382,561 | -0.06(-0.43%) |
Nov 27, 2009 | 14.74 | 15.12 | 14.73 | 15.01 | 142,378 | -0.22(-1.43%) |
Nov 25, 2009 | 15.18 | 15.25 | 15.15 | 15.23 | 276,520 | +0.10(+0.69%) |
Nov 24, 2009 | 15.08 | 15.17 | 15.03 | 15.12 | 510,439 | +0.07(+0.48%) |
Nov 23, 2009 | 14.91 | 15.08 | 14.91 | 15.05 | 488,354 | +0.31(+2.07%) |
Nov 20, 2009 | 14.61 | 14.77 | 14.61 | 14.75 | 155,619 | +0.05(+0.33%) |
Nov 19, 2009 | 14.75 | 14.75 | 14.59 | 14.70 | 280,758 | -0.11(-0.76%) |
Nov 18, 2009 | 14.76 | 14.83 | 14.67 | 14.81 | 150,098 | -0.01(-0.05%) |
Nov 17, 2009 | 14.72 | 14.82 | 14.67 | 14.82 | 308,384 | +0.10(+0.66%) |
Nov 16, 2009 | 14.56 | 14.77 | 14.52 | 14.72 | 370,232 | +0.26(+1.78%) |
Nov 13, 2009 | 14.36 | 14.53 | 14.36 | 14.46 | 132,462 | +0.02(+0.17%) |
Nov 12, 2009 | 14.52 | 14.63 | 14.38 | 14.44 | 378,763 | -0.12(-0.83%) |
Nov 11, 2009 | 14.59 | 14.64 | 14.50 | 14.56 | 704,692 | +0.01(+0.05%) |
Nov 10, 2009 | 14.47 | 14.64 | 14.47 | 14.55 | 166,891 | -0.01(-0.05%) |
Nov 09, 2009 | 14.32 | 14.58 | 14.32 | 14.56 | 481,022 | +0.33(+2.32%) |
Nov 06, 2009 | 14.12 | 14.25 | 14.10 | 14.23 | 290,425 | +0.06(+0.45%) |
Nov 05, 2009 | 14.09 | 14.22 | 14.09 | 14.17 | 627,349 | +0.18(+1.32%) |
Nov 04, 2009 | 14.10 | 14.20 | 13.97 | 13.98 | 317,860 | -0.02(-0.17%) |
Nov 03, 2009 | 13.82 | 14.01 | 13.82 | 14.01 | 362,882 | +0.09(+0.64%) |
Nov 02, 2009 | 13.97 | 14.06 | 13.72 | 13.92 | 1,491,816 | -0.03(-0.23%) |
Oct 30, 2009 | 14.32 | 14.32 | 13.85 | 13.95 | 756,422 | -0.35(-2.42%) |
Oct 29, 2009 | 14.20 | 14.34 | 14.20 | 14.30 | 646,255 | +0.11(+0.79%) |
Oct 28, 2009 | 14.26 | 14.34 | 14.14 | 14.18 | 1,316,350 | -0.10(-0.73%) |
Oct 27, 2009 | 14.34 | 14.43 | 14.26 | 14.29 | 279,008 | -0.03(-0.22%) |
Oct 26, 2009 | 14.66 | 14.68 | 14.26 | 14.32 | 825,046 | -0.23(-1.55%) |
Oct 23, 2009 | 14.60 | 14.61 | 14.49 | 14.55 | 527,441 | -0.22(-1.47%) |
Oct 22, 2009 | 14.72 | 14.89 | 14.70 | 14.76 | 888,388 | +0.14(+0.99%) |
Oct 21, 2009 | 14.69 | 14.90 | 14.61 | 14.62 | 336,239 | -0.10(-0.66%) |
Oct 20, 2009 | 14.68 | 14.71 | 14.66 | 14.71 | 539,658 | -0.16(-1.08%) |
Oct 19, 2009 | 14.79 | 14.89 | 14.75 | 14.88 | 153,363 | +0.08(+0.54%) |
Oct 16, 2009 | 14.87 | 14.88 | 14.72 | 14.79 | 151,063 | -0.17(-1.13%) |
Oct 15, 2009 | 14.91 | 14.97 | 14.83 | 14.96 | 232,934 | +0.06(+0.43%) |
Oct 14, 2009 | 15.06 | 15.06 | 14.85 | 14.90 | 489,198 | +0.07(+0.49%) |
Oct 13, 2009 | 14.79 | 14.89 | 14.70 | 14.83 | 175,555 | +0.00(+0.00%) |
Oct 12, 2009 | 14.84 | 14.87 | 14.79 | 14.83 | 343,289 | -0.01(-0.05%) |
Oct 09, 2009 | 14.92 | 14.96 | 14.72 | 14.84 | 334,605 | -0.06(-0.38%) |
Oct 08, 2009 | 15.00 | 15.03 | 14.86 | 14.89 | 189,796 | -0.01(-0.05%) |
Oct 07, 2009 | 15.00 | 15.00 | 14.81 | 14.90 | 371,369 | -0.07(-0.48%) |
Oct 06, 2009 | 14.86 | 15.08 | 14.86 | 14.97 | 337,699 | +0.15(+1.03%) |
Oct 05, 2009 | 14.75 | 14.85 | 14.65 | 14.82 | 320,610 | +0.16(+1.10%) |
Oct 02, 2009 | 14.60 | 14.74 | 14.52 | 14.66 | 367,376 | -0.07(-0.49%) |
Oct 01, 2009 | 15.13 | 15.15 | 14.70 | 14.73 | 2,504,640 | -0.44(-2.92%) |
Sep 30, 2009 | 15.33 | 15.33 | 15.07 | 15.17 | 926,047 | -0.06(-0.37%) |
Sep 29, 2009 | 15.26 | 15.37 | 15.11 | 15.23 | 2,909,075 | +0.05(+0.32%) |
Sep 28, 2009 | 15.04 | 15.21 | 14.99 | 15.18 | 605,505 | +0.23(+1.51%) |
Sep 25, 2009 | 14.88 | 14.99 | 14.85 | 14.96 | 330,088 | +0.02(+0.16%) |
Sep 24, 2009 | 15.08 | 15.18 | 14.88 | 14.93 | 306,011 | -0.11(-0.75%) |
Sep 23, 2009 | 15.10 | 15.34 | 15.04 | 15.04 | 230,299 | +0.02(+0.11%) |
Sep 22, 2009 | 15.12 | 15.12 | 14.98 | 15.03 | 398,830 | -0.10(-0.69%) |
Sep 21, 2009 | 15.14 | 15.19 | 15.00 | 15.13 | 219,602 | -0.10(-0.69%) |
Sep 18, 2009 | 15.04 | 15.24 | 14.96 | 15.24 | 534,507 | +0.28(+1.88%) |
Sep 17, 2009 | 15.23 | 15.23 | 14.93 | 14.96 | 670,657 | -0.10(-0.65%) |
Sep 16, 2009 | 15.16 | 15.21 | 15.02 | 15.05 | 433,522 | -0.02(-0.15%) |
Sep 15, 2009 | 14.94 | 15.13 | 14.93 | 15.08 | 336,185 | +0.14(+0.92%) |
Sep 14, 2009 | 14.88 | 15.03 | 14.88 | 14.94 | 617,793 | -0.03(-0.21%) |
Sep 11, 2009 | 14.89 | 14.98 | 14.77 | 14.97 | 614,544 | +0.12(+0.81%) |
Sep 10, 2009 | 14.42 | 14.85 | 14.39 | 14.85 | 584,887 | +0.38(+2.61%) |
Sep 09, 2009 | 14.37 | 14.52 | 14.36 | 14.47 | 270,974 | +0.10(+0.73%) |
Sep 08, 2009 | 14.36 | 14.46 | 14.34 | 14.37 | 343,268 | +0.13(+0.90%) |
Sep 04, 2009 | 14.10 | 14.26 | 14.00 | 14.24 | 341,069 | +0.22(+1.60%) |
Sep 03, 2009 | 14.06 | 14.08 | 13.89 | 14.02 | 247,590 | +0.05(+0.36%) |
Sep 02, 2009 | 13.90 | 14.08 | 13.88 | 13.97 | 345,735 | +0.02(+0.12%) |
Sep 01, 2009 | 14.22 | 14.36 | 13.95 | 13.95 | 640,854 | -0.34(-2.36%) |
Aug 31, 2009 | 14.31 | 14.36 | 14.24 | 14.29 | 497,604 | -0.15(-1.06%) |
Aug 28, 2009 | 14.55 | 14.60 | 14.39 | 14.44 | 244,581 | -0.06(-0.44%) |
Aug 27, 2009 | 14.53 | 14.56 | 14.33 | 14.51 | 445,872 | -0.04(-0.28%) |
Aug 26, 2009 | 14.47 | 14.56 | 14.33 | 14.55 | 419,547 | +0.11(+0.78%) |
Aug 25, 2009 | 14.42 | 14.58 | 14.42 | 14.43 | 227,590 | +0.02(+0.11%) |
Aug 24, 2009 | 14.50 | 14.51 | 14.36 | 14.42 | 235,133 | -0.02(-0.11%) |
Aug 21, 2009 | 14.22 | 14.44 | 14.21 | 14.43 | 312,029 | +0.34(+2.40%) |
Aug 20, 2009 | 13.93 | 14.13 | 13.93 | 14.09 | 196,118 | +0.12(+0.86%) |
Aug 19, 2009 | 13.80 | 14.02 | 13.79 | 13.97 | 456,020 | +0.06(+0.46%) |
Aug 18, 2009 | 13.90 | 14.00 | 13.86 | 13.91 | 834,504 | +0.03(+0.23%) |
Aug 17, 2009 | 14.08 | 14.08 | 13.85 | 13.88 | 253,544 | -0.31(-2.21%) |
Aug 14, 2009 | 14.26 | 14.34 | 14.08 | 14.19 | 587,481 | -0.15(-1.07%) |
Aug 13, 2009 | 14.38 | 14.38 | 14.23 | 14.34 | 1,011,225 | +0.02(+0.17%) |
Aug 12, 2009 | 14.18 | 14.42 | 14.14 | 14.32 | 715,244 | +0.18(+1.25%) |
Aug 11, 2009 | 14.32 | 14.40 | 14.10 | 14.14 | 316,984 | -0.24(-1.68%) |
Aug 10, 2009 | 14.30 | 14.40 | 14.30 | 14.38 | 478,545 | +0.02(+0.11%) |
Aug 07, 2009 | 14.46 | 14.48 | 14.33 | 14.37 | 579,607 | +0.00(+0.00%) |
Aug 06, 2009 | 14.58 | 14.63 | 14.24 | 14.37 | 571,100 | -0.23(-1.54%) |
Aug 05, 2009 | 14.71 | 14.79 | 14.46 | 14.59 | 754,519 | -0.11(-0.77%) |
Aug 04, 2009 | 14.71 | 14.73 | 14.60 | 14.71 | 511,180 | +0.02(+0.16%) |
Aug 03, 2009 | 14.68 | 14.74 | 14.53 | 14.68 | 1,148,131 | +0.19(+1.33%) |
Jul 31, 2009 | 14.59 | 14.64 | 14.48 | 14.49 | 481,491 | -0.14(-0.94%) |
Jul 30, 2009 | 14.65 | 14.79 | 14.56 | 14.63 | 707,914 | +0.05(+0.33%) |
Jul 29, 2009 | 14.67 | 14.67 | 14.49 | 14.58 | 647,798 | -0.09(-0.60%) |
Jul 28, 2009 | 14.63 | 14.74 | 14.53 | 14.67 | 1,359,289 | +0.04(+0.27%) |
Jul 27, 2009 | 14.63 | 14.69 | 14.52 | 14.63 | 293,626 | -0.02(-0.16%) |
Jul 24, 2009 | 14.67 | 14.69 | 14.48 | 14.65 | 2,213 | +0.00(+0.00%) |
Jul 23, 2009 | 14.38 | 14.75 | 14.37 | 14.65 | 711,790 | +0.34(+2.36%) |
Jul 22, 2009 | 14.22 | 14.35 | 14.22 | 14.31 | 324,343 | +0.06(+0.45%) |
Jul 21, 2009 | 14.42 | 14.46 | 14.15 | 14.25 | 583,634 | +0.07(+0.51%) |
Jul 20, 2009 | 14.03 | 14.22 | 14.03 | 14.18 | 782,670 | +0.13(+0.92%) |
Jul 17, 2009 | 14.05 | 14.05 | 13.89 | 14.05 | 386,262 | +0.08(+0.58%) |
Jul 16, 2009 | 13.87 | 14.05 | 13.87 | 13.97 | 471,080 | +0.02(+0.12%) |
Jul 15, 2009 | 13.80 | 13.97 | 13.75 | 13.95 | 529,984 | +0.31(+2.30%) |
Jul 14, 2009 | 13.68 | 13.72 | 13.55 | 13.64 | 686,245 | -0.03(-0.23%) |
Jul 13, 2009 | 13.39 | 13.67 | 13.38 | 13.67 | 401,095 | +0.21(+1.55%) |
Jul 10, 2009 | 13.49 | 13.52 | 13.29 | 13.46 | 367,121 | -0.09(-0.65%) |
Jul 09, 2009 | 13.49 | 13.58 | 13.43 | 13.55 | 590,918 | +0.10(+0.72%) |
Jul 08, 2009 | 13.68 | 13.69 | 13.30 | 13.45 | 777,390 | -0.23(-1.65%) |
Jul 07, 2009 | 13.97 | 13.97 | 13.64 | 13.68 | 661,560 | -0.23(-1.62%) |
Jul 06, 2009 | 13.72 | 14.05 | 13.72 | 13.90 | 1,194,710 | -0.03(-0.23%) |
Jul 02, 2009 | 14.28 | 14.28 | 13.90 | 13.93 | 1,646,699 | -0.42(-2.92%) |
Jul 01, 2009 | 14.46 | 14.46 | 14.28 | 14.35 | 2,478,650 | +0.04(+0.28%) |
Jun 30, 2009 | 14.67 | 14.67 | 14.27 | 14.31 | 1,041,585 | -0.26(-1.77%) |
Jun 29, 2009 | 14.46 | 14.61 | 14.35 | 14.57 | 455,493 | +0.17(+1.17%) |
Jun 26, 2009 | 14.38 | 14.45 | 14.26 | 14.40 | 215,414 | -0.01(-0.06%) |
Jun 25, 2009 | 14.22 | 14.41 | 14.21 | 14.41 | 459,890 | +0.23(+1.59%) |
Jun 24, 2009 | 14.30 | 14.33 | 14.11 | 14.18 | 925,320 | -0.10(-0.68%) |
Jun 23, 2009 | 14.20 | 14.35 | 14.18 | 14.28 | 486,161 | +0.10(+0.68%) |
Jun 22, 2009 | 14.07 | 14.22 | 14.07 | 14.18 | 1,273,165 | -0.06(-0.40%) |
Jun 19, 2009 | 14.56 | 14.57 | 14.21 | 14.24 | 1,070,110 | -0.21(-1.45%) |
Jun 18, 2009 | 14.47 | 14.53 | 14.39 | 14.45 | 495,756 | +0.02(+0.17%) |
Jun 17, 2009 | 14.48 | 14.55 | 14.31 | 14.42 | 475,897 | -0.04(-0.28%) |
Jun 16, 2009 | 14.67 | 14.77 | 14.43 | 14.46 | 240,306 | -0.16(-1.10%) |
Jun 15, 2009 | 14.74 | 14.75 | 14.54 | 14.63 | 254,218 | -0.26(-1.73%) |
Jun 12, 2009 | 14.71 | 14.91 | 14.67 | 14.88 | 824,616 | +0.08(+0.54%) |
Jun 11, 2009 | 14.48 | 15.00 | 14.48 | 14.80 | 586,103 | +0.28(+1.94%) |
Jun 10, 2009 | 14.45 | 14.52 | 14.26 | 14.52 | 428,411 | +0.18(+1.23%) |
Jun 09, 2009 | 14.32 | 14.40 | 14.23 | 14.34 | 408,255 | +0.05(+0.34%) |
Jun 08, 2009 | 14.27 | 14.39 | 14.14 | 14.30 | 642,980 | -0.14(-1.00%) |
Jun 05, 2009 | 14.76 | 14.76 | 14.43 | 14.44 | 873,033 | -0.05(-0.33%) |
Jun 04, 2009 | 14.45 | 14.57 | 14.41 | 14.49 | 647,707 | +0.09(+0.61%) |
Jun 03, 2009 | 14.50 | 14.61 | 14.27 | 14.40 | 1,519,862 | -0.22(-1.49%) |
Jun 02, 2009 | 14.55 | 14.71 | 14.54 | 14.62 | 2,396,699 | +0.07(+0.50%) |
Jun 01, 2009 | 14.53 | 14.79 | 14.51 | 14.55 | 716,814 | +0.19(+1.35%) |
May 29, 2009 | 14.41 | 14.41 | 14.14 | 14.35 | 783,424 | +0.08(+0.56%) |
May 28, 2009 | 14.24 | 14.38 | 13.93 | 14.27 | 574,791 | +0.16(+1.14%) |
May 27, 2009 | 14.24 | 14.37 | 14.09 | 14.11 | 571,904 | -0.21(-1.46%) |
May 26, 2009 | 13.73 | 14.33 | 13.73 | 14.32 | 1,135,375 | +0.64(+4.71%) |
May 22, 2009 | 14.01 | 14.01 | 13.68 | 13.68 | 396,468 | -0.23(-1.68%) |
May 21, 2009 | 14.17 | 14.19 | 13.76 | 13.91 | 938,777 | -0.41(-2.87%) |
May 20, 2009 | 14.50 | 14.60 | 14.30 | 14.32 | 1,068,001 | -0.01(-0.06%) |
May 19, 2009 | 14.43 | 14.47 | 14.26 | 14.33 | 609,356 | -0.03(-0.22%) |
May 18, 2009 | 14.12 | 14.38 | 14.12 | 14.36 | 683,544 | +0.27(+1.88%) |
May 15, 2009 | 14.22 | 14.29 | 13.91 | 14.09 | 940,098 | -0.12(-0.85%) |
May 14, 2009 | 14.04 | 14.33 | 13.99 | 14.22 | 753,325 | +0.14(+0.97%) |
May 13, 2009 | 14.38 | 14.47 | 14.07 | 14.08 | 733,833 | -0.54(-3.69%) |
May 12, 2009 | 14.63 | 14.85 | 14.46 | 14.62 | 435,681 | -0.02(-0.16%) |
May 11, 2009 | 14.59 | 14.74 | 14.56 | 14.64 | 666,512 | -0.12(-0.82%) |
May 08, 2009 | 14.64 | 14.82 | 14.51 | 14.76 | 723,540 | +0.26(+1.78%) |
May 07, 2009 | 14.85 | 15.12 | 14.39 | 14.51 | 572,509 | -0.36(-2.44%) |
May 06, 2009 | 14.91 | 14.92 | 14.56 | 14.87 | 790,850 | +0.18(+1.20%) |
May 05, 2009 | 14.47 | 14.69 | 14.47 | 14.69 | 570,760 | +0.07(+0.50%) |
May 04, 2009 | 14.21 | 14.62 | 14.21 | 14.62 | 962,780 | +0.47(+3.30%) |
May 01, 2009 | 13.84 | 14.15 | 13.77 | 14.15 | 416,576 | +0.30(+2.15%) |
Apr 30, 2009 | 14.27 | 14.27 | 13.79 | 13.85 | 586,591 | +0.09(+0.64%) |
Apr 29, 2009 | 13.72 | 13.90 | 13.60 | 13.77 | 777,100 | +0.23(+1.72%) |
Apr 28, 2009 | 13.44 | 13.70 | 13.31 | 13.53 | 853,071 | +0.02(+0.12%) |
Apr 27, 2009 | 13.41 | 13.72 | 13.34 | 13.52 | 695,800 | +0.01(+0.06%) |
Apr 24, 2009 | 13.56 | 13.62 | 13.39 | 13.51 | 938,631 | +0.12(+0.90%) |
Apr 23, 2009 | 13.51 | 13.51 | 13.13 | 13.39 | 626,291 | +0.02(+0.12%) |
Apr 22, 2009 | 13.18 | 13.64 | 13.18 | 13.37 | 910,600 | +0.04(+0.30%) |
Apr 21, 2009 | 12.97 | 13.34 | 12.97 | 13.33 | 1,033,199 | +0.33(+2.54%) |
Apr 20, 2009 | 13.29 | 13.58 | 13.00 | 13.00 | 2,131,735 | -0.66(-4.83%) |
Apr 17, 2009 | 13.67 | 13.79 | 13.56 | 13.66 | 410,177 | -0.01(-0.06%) |
Apr 16, 2009 | 13.75 | 13.77 | 13.46 | 13.67 | 412,359 | +0.10(+0.71%) |
Apr 15, 2009 | 13.34 | 13.57 | 13.34 | 13.57 | 387,326 | +0.17(+1.26%) |
Apr 14, 2009 | 13.64 | 13.65 | 13.34 | 13.40 | 507,789 | -0.38(-2.74%) |
Apr 13, 2009 | 13.81 | 13.85 | 13.52 | 13.78 | 634,089 | -0.02(-0.12%) |
Apr 09, 2009 | 13.81 | 13.86 | 13.57 | 13.80 | 461,259 | +0.39(+2.94%) |
Apr 08, 2009 | 13.52 | 13.60 | 13.27 | 13.40 | 456,986 | -0.05(-0.36%) |
Apr 07, 2009 | 13.61 | 13.64 | 13.39 | 13.45 | 565,868 | -0.48(-3.46%) |
Apr 06, 2009 | 13.77 | 13.93 | 13.55 | 13.93 | 1,203,329 | +0.07(+0.52%) |
Apr 03, 2009 | 13.85 | 13.95 | 13.70 | 13.86 | 1,690,272 | +0.09(+0.64%) |
Apr 02, 2009 | 13.58 | 13.96 | 13.48 | 13.77 | 1,808,433 | +0.47(+3.57%) |