Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.26 | 18.55 | 18.00 | 18.15 | 209,502 | -0.05(-0.27%) |
Apr 29, 2010 | 17.50 | 18.22 | 17.44 | 18.20 | 277,523 | +1.19(+7.00%) |
Apr 28, 2010 | 16.77 | 17.23 | 16.29 | 17.01 | 150,145 | +0.21(+1.25%) |
Apr 27, 2010 | 17.09 | 17.30 | 16.72 | 16.80 | 86,196 | -0.32(-1.87%) |
Apr 26, 2010 | 17.30 | 17.43 | 17.00 | 17.12 | 78,287 | -0.16(-0.93%) |
Apr 23, 2010 | 16.70 | 17.29 | 16.54 | 17.28 | 154,037 | +0.61(+3.66%) |
Apr 22, 2010 | 16.25 | 16.69 | 16.07 | 16.67 | 83,654 | +0.19(+1.15%) |
Apr 21, 2010 | 16.58 | 16.59 | 16.21 | 16.48 | 45,604 | -0.12(-0.72%) |
Apr 20, 2010 | 16.26 | 16.69 | 16.18 | 16.60 | 71,611 | +0.44(+2.72%) |
Apr 19, 2010 | 15.99 | 16.18 | 15.99 | 16.16 | 84,310 | +0.15(+0.94%) |
Apr 16, 2010 | 16.03 | 16.05 | 15.78 | 16.01 | 116,404 | +0.01(+0.06%) |
Apr 15, 2010 | 16.21 | 16.48 | 16.00 | 16.00 | 44,496 | -0.18(-1.11%) |
Apr 14, 2010 | 16.25 | 16.29 | 16.00 | 16.18 | 54,134 | +0.01(+0.06%) |
Apr 13, 2010 | 16.09 | 16.25 | 15.98 | 16.17 | 22,871 | +0.09(+0.56%) |
Apr 12, 2010 | 16.05 | 16.19 | 15.84 | 16.08 | 40,436 | -0.03(-0.19%) |
Apr 09, 2010 | 16.09 | 16.22 | 15.90 | 16.11 | 43,018 | -0.01(-0.06%) |
Apr 08, 2010 | 16.13 | 16.44 | 15.98 | 16.12 | 37,911 | -0.12(-0.74%) |
Apr 07, 2010 | 16.67 | 16.77 | 16.12 | 16.24 | 44,528 | -0.50(-2.99%) |
Apr 06, 2010 | 17.01 | 17.28 | 16.69 | 16.74 | 28,738 | -0.40(-2.33%) |
Apr 05, 2010 | 16.50 | 17.23 | 16.50 | 17.14 | 64,557 | +0.75(+4.58%) |
Apr 01, 2010 | 16.83 | 16.39 | 16.39 | 16.39 | 44,900 | -0.30(-1.80%) |
Mar 31, 2010 | 16.19 | 17.04 | 16.19 | 16.69 | 109,673 | +0.39(+2.39%) |
Mar 30, 2010 | 15.91 | 16.35 | 15.72 | 16.30 | 70,810 | +0.36(+2.26%) |
Mar 29, 2010 | 15.74 | 15.98 | 15.72 | 15.94 | 65,121 | +0.19(+1.21%) |
Mar 26, 2010 | 15.45 | 15.86 | 15.27 | 15.75 | 163,473 | +0.40(+2.61%) |
Mar 25, 2010 | 15.76 | 15.91 | 15.32 | 15.35 | 48,000 | -0.36(-2.29%) |
Mar 24, 2010 | 16.09 | 16.25 | 15.67 | 15.71 | 25,886 | -0.48(-2.96%) |
Mar 23, 2010 | 16.13 | 16.23 | 15.93 | 16.19 | 42,384 | +0.02(+0.12%) |
Mar 22, 2010 | 16.20 | 16.55 | 15.86 | 16.17 | 45,746 | -0.18(-1.10%) |
Mar 19, 2010 | 16.45 | 16.60 | 16.18 | 16.35 | 148,897 | +0.03(+0.18%) |
Mar 18, 2010 | 16.30 | 16.42 | 16.18 | 16.32 | 33,350 | -0.03(-0.18%) |
Mar 17, 2010 | 16.74 | 16.94 | 16.24 | 16.35 | 49,617 | -0.33(-1.98%) |
Mar 16, 2010 | 16.00 | 16.71 | 15.84 | 16.68 | 67,306 | +0.78(+4.91%) |
Mar 15, 2010 | 15.82 | 16.05 | 15.67 | 15.90 | 38,982 | -0.17(-1.06%) |
Mar 12, 2010 | 16.19 | 16.28 | 15.88 | 16.07 | 70,990 | -0.18(-1.11%) |
Mar 11, 2010 | 16.13 | 16.37 | 16.06 | 16.25 | 141,941 | +0.00(+0.00%) |
Mar 10, 2010 | 16.20 | 16.28 | 15.89 | 16.25 | 77,576 | +0.01(+0.06%) |
Mar 09, 2010 | 16.16 | 16.73 | 16.00 | 16.24 | 151,535 | +0.06(+0.37%) |
Mar 08, 2010 | 16.15 | 16.24 | 15.84 | 16.18 | 55,009 | +0.06(+0.37%) |
Mar 05, 2010 | 15.80 | 16.19 | 15.76 | 16.12 | 98,905 | +0.42(+2.68%) |
Mar 04, 2010 | 15.67 | 15.71 | 15.61 | 15.70 | 52,373 | +0.00(+0.00%) |
Mar 03, 2010 | 15.77 | 15.91 | 15.61 | 15.70 | 206,335 | -0.07(-0.44%) |
Mar 02, 2010 | 15.94 | 15.94 | 15.60 | 15.77 | 292,951 | -0.03(-0.19%) |
Mar 01, 2010 | 15.55 | 15.83 | 15.42 | 15.80 | 93,659 | +0.28(+1.80%) |
Feb 26, 2010 | 15.34 | 15.70 | 15.31 | 15.52 | 81,628 | +0.18(+1.17%) |
Feb 25, 2010 | 15.43 | 15.49 | 15.25 | 15.34 | 102,331 | -0.33(-2.11%) |
Feb 24, 2010 | 15.56 | 15.90 | 15.47 | 15.67 | 47,867 | +0.16(+1.03%) |
Feb 23, 2010 | 15.52 | 15.69 | 15.38 | 15.51 | 79,251 | -0.08(-0.51%) |
Feb 22, 2010 | 15.40 | 15.75 | 15.33 | 15.59 | 87,781 | +0.19(+1.23%) |
Feb 19, 2010 | 15.13 | 15.45 | 15.04 | 15.40 | 140,313 | +0.23(+1.52%) |
Feb 18, 2010 | 14.95 | 15.20 | 14.87 | 15.17 | 84,476 | +0.14(+0.93%) |
Feb 17, 2010 | 15.01 | 15.05 | 14.81 | 15.03 | 97,244 | +0.06(+0.40%) |
Feb 16, 2010 | 15.00 | 15.24 | 14.78 | 14.97 | 119,008 | -0.17(-1.12%) |
Feb 12, 2010 | 14.65 | 15.14 | 15.14 | 15.14 | 249,300 | +0.30(+2.02%) |
Feb 11, 2010 | 14.17 | 15.18 | 14.12 | 14.84 | 314,389 | +1.82(+13.98%) |
Feb 10, 2010 | 12.90 | 13.06 | 12.67 | 13.02 | 100,863 | +0.09(+0.70%) |
Feb 09, 2010 | 12.94 | 13.02 | 12.76 | 12.93 | 99,271 | +0.16(+1.25%) |
Feb 08, 2010 | 13.00 | 13.34 | 12.68 | 12.77 | 88,752 | -0.19(-1.47%) |
Feb 05, 2010 | 13.22 | 13.22 | 12.64 | 12.96 | 308,712 | -0.27(-2.04%) |
Feb 04, 2010 | 13.82 | 13.99 | 13.08 | 13.23 | 354,247 | -0.69(-4.96%) |
Feb 03, 2010 | 13.80 | 14.07 | 13.64 | 13.92 | 73,523 | +0.02(+0.14%) |
Feb 02, 2010 | 13.79 | 13.92 | 13.72 | 13.90 | 94,563 | +0.16(+1.16%) |
Feb 01, 2010 | 13.59 | 13.82 | 13.50 | 13.74 | 86,230 | +0.17(+1.25%) |
Jan 29, 2010 | 13.86 | 13.92 | 13.47 | 13.57 | 232,772 | -0.28(-2.02%) |
Jan 28, 2010 | 14.00 | 14.03 | 13.50 | 13.85 | 265,045 | -0.16(-1.14%) |
Jan 27, 2010 | 13.91 | 14.26 | 13.77 | 14.01 | 756,236 | +0.55(+4.09%) |
Jan 26, 2010 | 13.93 | 13.93 | 13.00 | 13.46 | 689,240 | -0.56(-3.99%) |
Jan 25, 2010 | 14.29 | 14.64 | 13.51 | 14.02 | 269,370 | -0.20(-1.41%) |
Jan 22, 2010 | 15.20 | 15.37 | 14.05 | 14.22 | 246,372 | -1.02(-6.69%) |
Jan 21, 2010 | 15.76 | 15.76 | 15.15 | 15.24 | 155,162 | -0.45(-2.87%) |
Jan 20, 2010 | 15.87 | 16.01 | 15.57 | 15.69 | 216,989 | -0.34(-2.12%) |
Jan 19, 2010 | 16.32 | 16.42 | 15.94 | 16.03 | 252,011 | -0.28(-1.72%) |
Jan 15, 2010 | 17.01 | 16.31 | 16.31 | 16.31 | 129,200 | -0.62(-3.66%) |
Jan 14, 2010 | 16.95 | 17.02 | 16.93 | 16.93 | 323,527 | -0.02(-0.12%) |
Jan 13, 2010 | 17.20 | 17.31 | 16.91 | 16.95 | 99,363 | -0.22(-1.28%) |
Jan 12, 2010 | 17.46 | 17.46 | 17.07 | 17.17 | 30,223 | -0.43(-2.44%) |
Jan 11, 2010 | 18.14 | 18.14 | 17.47 | 17.60 | 128,447 | -0.54(-2.98%) |
Jan 08, 2010 | 17.65 | 18.16 | 17.50 | 18.14 | 150,876 | +0.44(+2.49%) |
Jan 07, 2010 | 17.90 | 18.00 | 17.45 | 17.70 | 195,411 | -0.27(-1.50%) |
Jan 06, 2010 | 17.53 | 17.98 | 17.42 | 17.97 | 148,249 | +0.37(+2.10%) |
Jan 05, 2010 | 17.53 | 17.65 | 17.23 | 17.60 | 139,148 | +0.10(+0.57%) |
Jan 04, 2010 | 17.66 | 17.70 | 17.25 | 17.50 | 93,696 | -0.05(-0.28%) |
Dec 31, 2009 | 17.29 | 17.55 | 17.55 | 17.55 | 106,300 | +0.28(+1.62%) |
Dec 30, 2009 | 17.37 | 17.54 | 17.13 | 17.27 | 90,326 | -0.25(-1.43%) |
Dec 29, 2009 | 17.60 | 17.60 | 17.38 | 17.52 | 27,987 | +0.01(+0.06%) |
Dec 28, 2009 | 17.83 | 18.00 | 17.39 | 17.51 | 52,027 | -0.42(-2.34%) |
Dec 24, 2009 | 17.73 | 18.04 | 17.70 | 17.93 | 24,436 | +0.20(+1.13%) |
Dec 23, 2009 | 17.50 | 17.78 | 17.38 | 17.73 | 73,692 | +0.24(+1.37%) |
Dec 22, 2009 | 17.58 | 17.73 | 17.43 | 17.49 | 91,756 | -0.01(-0.06%) |
Dec 21, 2009 | 17.71 | 17.90 | 17.15 | 17.50 | 181,804 | -0.21(-1.19%) |
Dec 18, 2009 | 17.74 | 17.74 | 17.11 | 17.71 | 402,848 | +0.17(+0.97%) |
Dec 17, 2009 | 17.09 | 17.63 | 17.09 | 17.54 | 130,473 | +0.39(+2.27%) |
Dec 16, 2009 | 16.37 | 17.25 | 16.37 | 17.15 | 120,074 | +0.86(+5.28%) |
Dec 15, 2009 | 16.23 | 16.59 | 16.02 | 16.29 | 90,524 | -0.03(-0.18%) |
Dec 14, 2009 | 16.21 | 16.47 | 15.66 | 16.32 | 62,938 | -0.10(-0.61%) |
Dec 11, 2009 | 16.20 | 16.45 | 16.01 | 16.42 | 118,107 | +0.35(+2.18%) |
Dec 10, 2009 | 16.20 | 16.38 | 16.00 | 16.07 | 90,886 | -0.12(-0.74%) |
Dec 09, 2009 | 16.10 | 16.39 | 15.73 | 16.19 | 166,949 | +0.15(+0.94%) |
Dec 08, 2009 | 15.90 | 16.25 | 15.90 | 16.04 | 130,907 | -0.02(-0.12%) |
Dec 07, 2009 | 16.05 | 16.27 | 15.89 | 16.06 | 122,476 | -0.04(-0.25%) |
Dec 04, 2009 | 16.32 | 16.40 | 16.00 | 16.10 | 99,594 | +0.13(+0.81%) |
Dec 03, 2009 | 16.14 | 16.26 | 15.93 | 15.97 | 89,667 | -0.07(-0.44%) |
Dec 02, 2009 | 16.33 | 16.45 | 16.00 | 16.04 | 314,775 | -0.33(-2.02%) |
Dec 01, 2009 | 16.20 | 16.50 | 16.20 | 16.37 | 236,774 | +0.36(+2.25%) |
Nov 30, 2009 | 15.90 | 16.17 | 15.70 | 16.01 | 181,698 | +0.01(+0.06%) |
Nov 27, 2009 | 15.81 | 16.06 | 15.79 | 16.00 | 47,515 | +0.00(+0.00%) |
Nov 25, 2009 | 16.39 | 16.46 | 15.85 | 16.00 | 53,759 | -0.36(-2.20%) |
Nov 24, 2009 | 16.80 | 16.80 | 16.11 | 16.36 | 61,482 | -0.48(-2.85%) |
Nov 23, 2009 | 16.30 | 16.97 | 16.30 | 16.84 | 124,911 | +0.80(+4.99%) |
Nov 20, 2009 | 16.21 | 16.44 | 15.83 | 16.04 | 97,809 | -0.23(-1.41%) |
Nov 19, 2009 | 16.53 | 16.53 | 16.03 | 16.27 | 46,703 | -0.35(-2.11%) |
Nov 18, 2009 | 17.00 | 17.00 | 16.56 | 16.62 | 29,225 | -0.41(-2.41%) |
Nov 17, 2009 | 16.65 | 17.18 | 16.58 | 17.03 | 63,593 | +0.34(+2.04%) |
Nov 16, 2009 | 16.25 | 17.00 | 16.15 | 16.69 | 80,113 | +0.61(+3.79%) |
Nov 13, 2009 | 16.17 | 16.45 | 15.92 | 16.08 | 45,239 | +0.07(+0.44%) |
Nov 12, 2009 | 16.28 | 16.53 | 15.91 | 16.01 | 54,174 | -0.38(-2.32%) |
Nov 11, 2009 | 16.83 | 17.00 | 16.30 | 16.39 | 43,241 | -0.24(-1.44%) |
Nov 10, 2009 | 16.97 | 17.38 | 16.44 | 16.63 | 83,205 | -0.49(-2.86%) |
Nov 09, 2009 | 16.70 | 17.30 | 16.63 | 17.12 | 121,186 | +0.49(+2.95%) |
Nov 06, 2009 | 16.09 | 16.65 | 16.08 | 16.63 | 88,684 | +0.31(+1.90%) |
Nov 05, 2009 | 15.48 | 16.33 | 15.42 | 16.32 | 135,717 | +0.93(+6.04%) |
Nov 04, 2009 | 15.17 | 15.69 | 14.94 | 15.39 | 147,146 | +0.25(+1.65%) |
Nov 03, 2009 | 14.41 | 15.18 | 14.41 | 15.14 | 275,948 | +0.58(+3.98%) |
Nov 02, 2009 | 15.37 | 15.40 | 14.32 | 14.56 | 217,042 | -0.77(-5.02%) |
Oct 30, 2009 | 15.95 | 16.05 | 15.13 | 15.33 | 286,019 | -1.12(-6.81%) |
Oct 29, 2009 | 17.19 | 17.43 | 16.31 | 16.45 | 197,841 | -0.54(-3.18%) |
Oct 28, 2009 | 16.76 | 17.28 | 16.58 | 16.99 | 279,034 | +0.15(+0.89%) |
Oct 27, 2009 | 17.57 | 18.24 | 16.78 | 16.84 | 106,470 | -0.79(-4.48%) |
Oct 26, 2009 | 17.78 | 18.00 | 17.30 | 17.63 | 101,055 | -0.14(-0.79%) |
Oct 23, 2009 | 17.98 | 18.19 | 17.67 | 17.77 | 127,980 | -0.23(-1.28%) |
Oct 22, 2009 | 17.66 | 18.09 | 17.25 | 18.00 | 76,486 | +0.37(+2.10%) |
Oct 21, 2009 | 17.98 | 18.41 | 17.55 | 17.63 | 197,932 | -0.45(-2.49%) |
Oct 20, 2009 | 17.98 | 18.50 | 17.97 | 18.08 | 56,835 | -0.36(-1.95%) |
Oct 19, 2009 | 18.32 | 18.61 | 18.08 | 18.44 | 83,593 | +0.27(+1.49%) |
Oct 16, 2009 | 18.48 | 18.55 | 17.93 | 18.17 | 128,652 | -0.42(-2.26%) |
Oct 15, 2009 | 18.95 | 19.13 | 18.42 | 18.59 | 226,041 | -0.47(-2.47%) |
Oct 14, 2009 | 18.45 | 19.14 | 18.39 | 19.06 | 230,396 | +0.55(+2.97%) |
Oct 13, 2009 | 18.30 | 18.51 | 17.90 | 18.51 | 139,728 | +0.13(+0.71%) |
Oct 12, 2009 | 18.66 | 19.13 | 18.23 | 18.38 | 209,040 | -0.26(-1.39%) |
Oct 09, 2009 | 17.92 | 18.64 | 17.90 | 18.64 | 142,254 | +0.80(+4.48%) |
Oct 08, 2009 | 19.09 | 19.58 | 17.83 | 17.84 | 305,507 | -1.07(-5.66%) |
Oct 07, 2009 | 17.89 | 19.08 | 17.89 | 18.91 | 126,832 | +1.01(+5.64%) |
Oct 06, 2009 | 17.44 | 17.94 | 17.40 | 17.90 | 155,999 | +0.51(+2.93%) |
Oct 05, 2009 | 17.28 | 17.48 | 17.09 | 17.39 | 76,967 | +0.29(+1.70%) |
Oct 02, 2009 | 17.31 | 17.40 | 16.76 | 17.10 | 124,063 | -0.32(-1.84%) |
Oct 01, 2009 | 17.87 | 18.04 | 17.42 | 17.42 | 160,476 | -0.59(-3.28%) |
Sep 30, 2009 | 18.15 | 18.29 | 17.69 | 18.01 | 229,622 | -0.11(-0.61%) |
Sep 29, 2009 | 18.13 | 18.44 | 17.99 | 18.12 | 144,744 | +0.06(+0.33%) |
Sep 28, 2009 | 17.45 | 19.00 | 17.30 | 18.06 | 362,847 | +0.63(+3.61%) |
Sep 25, 2009 | 17.38 | 17.50 | 17.20 | 17.43 | 148,653 | -0.05(-0.29%) |
Sep 24, 2009 | 17.00 | 17.56 | 16.77 | 17.48 | 230,000 | +0.52(+3.07%) |
Sep 23, 2009 | 17.20 | 17.74 | 16.56 | 16.96 | 243,197 | -0.32(-1.85%) |
Sep 22, 2009 | 17.84 | 17.96 | 17.24 | 17.28 | 179,323 | -0.49(-2.76%) |
Sep 21, 2009 | 16.91 | 18.12 | 16.82 | 17.77 | 350,090 | +0.76(+4.47%) |
Sep 18, 2009 | 17.52 | 18.42 | 16.82 | 17.01 | 907,335 | -0.39(-2.24%) |
Sep 17, 2009 | 17.87 | 18.57 | 17.36 | 17.40 | 217,931 | -0.47(-2.63%) |
Sep 16, 2009 | 16.25 | 17.88 | 16.23 | 17.87 | 227,142 | +2.14(+13.60%) |
Sep 15, 2009 | 15.47 | 15.73 | 14.98 | 15.73 | 152,088 | +0.26(+1.68%) |
Sep 14, 2009 | 15.15 | 15.50 | 15.12 | 15.47 | 171,389 | +0.26(+1.71%) |
Sep 11, 2009 | 15.55 | 15.55 | 15.14 | 15.21 | 89,769 | -0.32(-2.06%) |
Sep 10, 2009 | 15.26 | 15.69 | 15.09 | 15.53 | 41,278 | +0.22(+1.44%) |
Sep 09, 2009 | 14.55 | 15.36 | 14.50 | 15.31 | 133,149 | +0.80(+5.51%) |
Sep 08, 2009 | 14.25 | 14.75 | 14.12 | 14.51 | 127,790 | +0.41(+2.91%) |
Sep 04, 2009 | 14.01 | 14.37 | 13.93 | 14.10 | 122,541 | -0.04(-0.28%) |
Sep 03, 2009 | 13.98 | 14.16 | 13.86 | 14.14 | 119,522 | +0.15(+1.07%) |
Sep 02, 2009 | 13.31 | 14.27 | 13.31 | 13.99 | 168,522 | +0.61(+4.56%) |
Sep 01, 2009 | 13.72 | 14.16 | 13.34 | 13.38 | 94,704 | -0.53(-3.81%) |
Aug 31, 2009 | 14.30 | 14.40 | 13.83 | 13.91 | 93,309 | -0.56(-3.87%) |
Aug 28, 2009 | 14.63 | 14.69 | 14.18 | 14.47 | 60,730 | -0.07(-0.48%) |
Aug 27, 2009 | 14.55 | 14.60 | 14.16 | 14.54 | 34,524 | -0.11(-0.75%) |
Aug 26, 2009 | 14.50 | 14.70 | 14.18 | 14.65 | 83,495 | +0.15(+1.03%) |
Aug 25, 2009 | 14.69 | 14.69 | 14.44 | 14.50 | 69,574 | -0.08(-0.55%) |
Aug 24, 2009 | 14.50 | 14.65 | 14.25 | 14.58 | 57,125 | +0.11(+0.76%) |
Aug 21, 2009 | 14.44 | 14.51 | 14.09 | 14.47 | 109,028 | +0.31(+2.19%) |
Aug 20, 2009 | 14.20 | 14.49 | 13.98 | 14.16 | 37,918 | -0.14(-0.98%) |
Aug 19, 2009 | 13.77 | 14.48 | 13.45 | 14.30 | 71,408 | +0.41(+2.95%) |
Aug 18, 2009 | 13.53 | 13.95 | 13.47 | 13.89 | 53,805 | +0.47(+3.50%) |
Aug 17, 2009 | 13.75 | 13.98 | 13.36 | 13.42 | 90,060 | -0.59(-4.21%) |
Aug 14, 2009 | 14.05 | 14.39 | 13.81 | 14.01 | 67,482 | -0.09(-0.64%) |
Aug 13, 2009 | 14.39 | 14.59 | 14.03 | 14.10 | 63,925 | -0.17(-1.19%) |
Aug 12, 2009 | 13.94 | 14.58 | 13.94 | 14.27 | 123,104 | +0.38(+2.74%) |
Aug 11, 2009 | 15.01 | 15.19 | 13.80 | 13.89 | 168,887 | -1.15(-7.65%) |
Aug 10, 2009 | 14.91 | 15.23 | 14.81 | 15.04 | 90,546 | +0.02(+0.13%) |
Aug 07, 2009 | 15.13 | 15.38 | 14.90 | 15.02 | 104,359 | +0.13(+0.87%) |
Aug 06, 2009 | 15.17 | 15.44 | 14.75 | 14.89 | 57,445 | -0.26(-1.72%) |
Aug 05, 2009 | 15.45 | 15.62 | 15.14 | 15.15 | 118,081 | -0.25(-1.62%) |
Aug 04, 2009 | 15.32 | 15.80 | 15.22 | 15.40 | 129,671 | -0.20(-1.28%) |
Aug 03, 2009 | 15.32 | 16.01 | 15.25 | 15.60 | 135,579 | +0.38(+2.50%) |
Jul 31, 2009 | 14.74 | 16.25 | 14.60 | 15.22 | 267,268 | +0.47(+3.19%) |
Jul 30, 2009 | 14.63 | 14.85 | 14.31 | 14.75 | 131,695 | +0.25(+1.72%) |
Jul 29, 2009 | 14.62 | 14.74 | 14.32 | 14.50 | 62,226 | -0.28(-1.89%) |
Jul 28, 2009 | 15.02 | 15.20 | 14.48 | 14.78 | 139,524 | -0.37(-2.44%) |
Jul 27, 2009 | 15.84 | 15.88 | 15.00 | 15.15 | 95,723 | -0.54(-3.44%) |
Jul 24, 2009 | 14.81 | 15.76 | 14.57 | 15.69 | 186,256 | +0.80(+5.37%) |
Jul 23, 2009 | 14.34 | 15.23 | 14.34 | 14.89 | 139,572 | +0.47(+3.26%) |
Jul 22, 2009 | 13.50 | 14.48 | 13.50 | 14.42 | 157,172 | +0.58(+4.19%) |
Jul 21, 2009 | 13.96 | 14.12 | 13.72 | 13.84 | 94,460 | -0.09(-0.65%) |
Jul 20, 2009 | 13.91 | 13.99 | 13.70 | 13.93 | 83,511 | +0.11(+0.80%) |
Jul 17, 2009 | 13.37 | 14.03 | 13.37 | 13.82 | 95,428 | -0.18(-1.29%) |
Jul 16, 2009 | 13.87 | 14.04 | 13.82 | 14.00 | 112,853 | +0.02(+0.14%) |
Jul 15, 2009 | 13.84 | 14.20 | 13.70 | 13.98 | 123,199 | +0.28(+2.04%) |
Jul 14, 2009 | 13.89 | 13.89 | 13.44 | 13.70 | 73,938 | -0.18(-1.30%) |
Jul 13, 2009 | 13.55 | 13.90 | 13.16 | 13.88 | 111,341 | +0.58(+4.36%) |
Jul 10, 2009 | 13.20 | 13.46 | 12.93 | 13.30 | 137,840 | -0.01(-0.08%) |
Jul 09, 2009 | 13.44 | 13.50 | 12.95 | 13.31 | 145,828 | -0.09(-0.67%) |
Jul 08, 2009 | 13.62 | 13.91 | 12.97 | 13.40 | 145,788 | -0.12(-0.89%) |
Jul 07, 2009 | 13.31 | 13.92 | 13.13 | 13.52 | 164,851 | +0.19(+1.43%) |
Jul 06, 2009 | 12.46 | 13.38 | 12.46 | 13.33 | 129,367 | +0.83(+6.64%) |
Jul 02, 2009 | 13.03 | 13.31 | 12.39 | 12.50 | 121,156 | -0.70(-5.30%) |
Jul 01, 2009 | 13.46 | 13.55 | 13.18 | 13.20 | 119,724 | -0.12(-0.90%) |
Jun 30, 2009 | 13.38 | 13.42 | 13.10 | 13.32 | 150,032 | -0.09(-0.67%) |
Jun 29, 2009 | 14.12 | 14.12 | 13.34 | 13.41 | 125,749 | -0.72(-5.10%) |
Jun 26, 2009 | 13.82 | 14.18 | 13.33 | 14.13 | 726,784 | +0.19(+1.36%) |
Jun 25, 2009 | 13.00 | 13.97 | 12.58 | 13.94 | 200,944 | +1.30(+10.28%) |
Jun 24, 2009 | 12.30 | 12.82 | 12.26 | 12.64 | 81,237 | +0.48(+3.95%) |
Jun 23, 2009 | 12.16 | 12.49 | 12.06 | 12.16 | 100,018 | +0.05(+0.41%) |
Jun 22, 2009 | 12.86 | 12.86 | 12.10 | 12.11 | 100,210 | -0.87(-6.70%) |
Jun 19, 2009 | 12.80 | 13.04 | 12.70 | 12.98 | 134,667 | +0.38(+3.02%) |
Jun 18, 2009 | 12.53 | 12.85 | 12.39 | 12.60 | 57,179 | +0.02(+0.16%) |
Jun 17, 2009 | 12.54 | 12.88 | 12.54 | 12.58 | 84,271 | +0.03(+0.24%) |
Jun 16, 2009 | 12.91 | 12.96 | 12.55 | 12.55 | 63,715 | -0.22(-1.72%) |
Jun 15, 2009 | 12.70 | 12.98 | 12.46 | 12.77 | 88,327 | -0.14(-1.08%) |
Jun 12, 2009 | 12.60 | 12.95 | 12.55 | 12.91 | 63,544 | +0.25(+1.97%) |
Jun 11, 2009 | 12.62 | 12.78 | 12.35 | 12.66 | 55,031 | +0.11(+0.88%) |
Jun 10, 2009 | 12.81 | 12.91 | 12.22 | 12.55 | 120,571 | -0.16(-1.26%) |
Jun 09, 2009 | 12.62 | 13.21 | 12.51 | 12.71 | 125,645 | +0.11(+0.87%) |
Jun 08, 2009 | 12.50 | 12.94 | 12.16 | 12.60 | 114,494 | -0.33(-2.55%) |
Jun 05, 2009 | 13.15 | 13.15 | 12.72 | 12.93 | 54,885 | -0.10(-0.77%) |
Jun 04, 2009 | 12.50 | 13.32 | 12.30 | 13.03 | 144,402 | +0.56(+4.49%) |
Jun 03, 2009 | 12.08 | 12.48 | 12.04 | 12.47 | 156,163 | +0.31(+2.55%) |
Jun 02, 2009 | 12.03 | 12.26 | 11.78 | 12.16 | 120,373 | +0.04(+0.33%) |
Jun 01, 2009 | 11.28 | 12.32 | 11.17 | 12.12 | 300,803 | +0.97(+8.70%) |
May 29, 2009 | 10.47 | 11.16 | 10.18 | 11.15 | 265,692 | +0.68(+6.49%) |
May 28, 2009 | 10.60 | 10.65 | 10.24 | 10.47 | 421,611 | -0.13(-1.23%) |
May 27, 2009 | 10.62 | 10.80 | 10.40 | 10.60 | 134,174 | -0.12(-1.12%) |
May 26, 2009 | 10.39 | 10.83 | 10.39 | 10.72 | 115,044 | +0.26(+2.49%) |
May 22, 2009 | 10.52 | 10.62 | 10.38 | 10.46 | 81,727 | -0.03(-0.29%) |
May 21, 2009 | 10.49 | 10.54 | 10.26 | 10.49 | 153,755 | -0.13(-1.22%) |
May 20, 2009 | 10.93 | 11.02 | 10.53 | 10.62 | 109,478 | -0.22(-2.03%) |
May 19, 2009 | 10.90 | 10.95 | 10.77 | 10.84 | 114,278 | -0.10(-0.91%) |
May 18, 2009 | 10.99 | 11.10 | 10.70 | 10.94 | 209,226 | +0.02(+0.18%) |
May 15, 2009 | 11.00 | 11.06 | 10.70 | 10.92 | 145,035 | -0.01(-0.09%) |
May 14, 2009 | 11.24 | 11.53 | 10.88 | 10.93 | 345,708 | -0.24(-2.15%) |
May 13, 2009 | 10.92 | 11.43 | 10.92 | 11.17 | 257,525 | -0.12(-1.06%) |
May 12, 2009 | 11.55 | 11.83 | 10.76 | 11.29 | 199,367 | -0.26(-2.25%) |
May 11, 2009 | 11.80 | 11.84 | 11.50 | 11.55 | 107,526 | -0.53(-4.39%) |
May 08, 2009 | 11.78 | 12.12 | 11.42 | 12.08 | 136,015 | +0.43(+3.69%) |
May 07, 2009 | 12.07 | 12.16 | 11.31 | 11.65 | 229,882 | -0.36(-3.00%) |
May 06, 2009 | 11.84 | 12.01 | 11.54 | 12.01 | 167,746 | +0.26(+2.21%) |
May 05, 2009 | 11.41 | 11.78 | 10.61 | 11.75 | 189,531 | +0.25(+2.17%) |
May 04, 2009 | 11.67 | 11.71 | 11.14 | 11.50 | 215,950 | -0.16(-1.37%) |