Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.94 | 16.95 | 16.55 | 16.57 | 557,879 | -0.39(-2.31%) |
Apr 29, 2010 | 16.69 | 16.96 | 16.68 | 16.96 | 670,962 | +0.37(+2.26%) |
Apr 28, 2010 | 16.82 | 16.82 | 16.43 | 16.59 | 504,634 | -0.16(-0.94%) |
Apr 27, 2010 | 17.01 | 17.03 | 16.70 | 16.75 | 462,361 | -0.31(-1.81%) |
Apr 26, 2010 | 17.07 | 17.10 | 16.97 | 17.06 | 559,539 | +0.02(+0.14%) |
Apr 23, 2010 | 17.07 | 17.07 | 16.91 | 17.03 | 325,688 | -0.08(-0.49%) |
Apr 22, 2010 | 17.03 | 17.14 | 16.94 | 17.12 | 368,682 | -0.01(-0.08%) |
Apr 21, 2010 | 17.12 | 17.24 | 17.02 | 17.13 | 334,667 | +0.06(+0.35%) |
Apr 20, 2010 | 17.04 | 17.13 | 17.03 | 17.07 | 164,838 | +0.22(+1.29%) |
Apr 19, 2010 | 16.68 | 16.86 | 16.63 | 16.85 | 524,725 | +0.08(+0.47%) |
Apr 16, 2010 | 17.09 | 17.18 | 16.73 | 16.77 | 943,965 | -0.36(-2.13%) |
Apr 15, 2010 | 16.83 | 17.14 | 16.79 | 17.14 | 434,454 | +0.26(+1.53%) |
Apr 14, 2010 | 16.83 | 16.97 | 16.78 | 16.88 | 961,412 | +0.09(+0.55%) |
Apr 13, 2010 | 16.73 | 16.82 | 16.63 | 16.79 | 833,088 | +0.06(+0.39%) |
Apr 12, 2010 | 16.74 | 16.79 | 16.69 | 16.72 | 342,970 | -0.11(-0.66%) |
Apr 09, 2010 | 16.70 | 16.88 | 16.62 | 16.83 | 461,885 | +0.12(+0.69%) |
Apr 08, 2010 | 16.61 | 16.79 | 16.40 | 16.72 | 390,977 | +0.01(+0.06%) |
Apr 07, 2010 | 16.81 | 16.93 | 16.65 | 16.71 | 356,345 | -0.19(-1.15%) |
Apr 06, 2010 | 16.93 | 17.06 | 16.89 | 16.90 | 413,170 | -0.14(-0.84%) |
Apr 05, 2010 | 16.85 | 17.07 | 16.85 | 17.05 | 182,166 | +0.16(+0.93%) |
Apr 01, 2010 | 16.80 | 16.89 | 16.89 | 16.89 | 385,837 | +0.12(+0.74%) |
Mar 31, 2010 | 16.75 | 16.84 | 16.61 | 16.77 | 382,667 | +0.04(+0.25%) |
Mar 30, 2010 | 16.68 | 16.85 | 16.59 | 16.72 | 372,441 | +0.12(+0.70%) |
Mar 29, 2010 | 16.67 | 16.75 | 16.58 | 16.61 | 303,362 | -0.01(-0.06%) |
Mar 26, 2010 | 16.61 | 16.64 | 16.46 | 16.62 | 493,386 | +0.00(+0.03%) |
Mar 25, 2010 | 16.74 | 16.75 | 16.58 | 16.61 | 366,562 | +0.00(+0.03%) |
Mar 24, 2010 | 16.94 | 16.94 | 16.55 | 16.61 | 386,367 | -0.42(-2.49%) |
Mar 23, 2010 | 16.81 | 17.09 | 16.71 | 17.03 | 304,501 | +0.27(+1.63%) |
Mar 22, 2010 | 16.77 | 16.86 | 16.66 | 16.76 | 381,929 | -0.13(-0.77%) |
Mar 19, 2010 | 17.12 | 17.45 | 16.85 | 16.89 | 420,582 | -0.21(-1.22%) |
Mar 18, 2010 | 17.07 | 17.19 | 17.05 | 17.10 | 223,038 | +0.02(+0.14%) |
Mar 17, 2010 | 17.08 | 17.21 | 17.01 | 17.07 | 330,731 | +0.03(+0.16%) |
Mar 16, 2010 | 16.99 | 17.19 | 16.89 | 17.05 | 386,666 | +0.10(+0.57%) |
Mar 15, 2010 | 16.83 | 16.96 | 16.81 | 16.95 | 381,338 | +0.11(+0.66%) |
Mar 12, 2010 | 16.62 | 16.89 | 16.62 | 16.84 | 524,091 | +0.28(+1.67%) |
Mar 11, 2010 | 16.25 | 16.58 | 16.22 | 16.56 | 331,293 | +0.25(+1.53%) |
Mar 10, 2010 | 16.37 | 16.44 | 16.20 | 16.31 | 360,612 | -0.08(-0.48%) |
Mar 09, 2010 | 16.40 | 16.52 | 16.31 | 16.39 | 547,956 | +0.00(+0.00%) |
Mar 08, 2010 | 16.38 | 16.51 | 16.28 | 16.39 | 654,513 | +0.04(+0.23%) |
Mar 05, 2010 | 16.25 | 16.40 | 16.14 | 16.35 | 714,411 | +0.10(+0.63%) |
Mar 04, 2010 | 16.38 | 16.44 | 16.15 | 16.25 | 388,182 | -0.11(-0.65%) |
Mar 03, 2010 | 16.38 | 16.49 | 16.24 | 16.36 | 357,606 | +0.01(+0.08%) |
Mar 02, 2010 | 16.18 | 16.36 | 16.01 | 16.35 | 506,077 | +0.21(+1.31%) |
Mar 01, 2010 | 16.01 | 16.27 | 15.98 | 16.13 | 446,699 | +0.22(+1.41%) |
Feb 26, 2010 | 15.98 | 16.13 | 15.89 | 15.91 | 647,698 | +0.01(+0.09%) |
Feb 25, 2010 | 15.45 | 15.94 | 15.44 | 15.90 | 914,582 | +0.09(+0.55%) |
Feb 24, 2010 | 15.96 | 15.96 | 15.44 | 15.81 | 1,432,625 | -0.25(-1.57%) |
Feb 23, 2010 | 16.14 | 16.23 | 15.91 | 16.06 | 584,946 | -0.10(-0.62%) |
Feb 22, 2010 | 16.29 | 16.46 | 16.05 | 16.16 | 428,529 | -0.14(-0.87%) |
Feb 19, 2010 | 16.23 | 16.42 | 16.08 | 16.30 | 431,838 | +0.08(+0.51%) |
Feb 18, 2010 | 16.28 | 16.45 | 16.17 | 16.22 | 536,856 | -0.09(-0.53%) |
Feb 17, 2010 | 16.31 | 16.52 | 16.27 | 16.31 | 382,074 | -0.01(-0.06%) |
Feb 16, 2010 | 16.20 | 16.42 | 16.10 | 16.32 | 595,439 | +0.29(+1.83%) |
Feb 12, 2010 | 15.82 | 16.02 | 16.02 | 16.02 | 464,962 | +0.13(+0.81%) |
Feb 11, 2010 | 15.70 | 15.96 | 15.61 | 15.90 | 603,748 | +0.19(+1.23%) |
Feb 10, 2010 | 15.47 | 15.72 | 15.43 | 15.70 | 512,185 | +0.22(+1.45%) |
Feb 09, 2010 | 15.33 | 15.55 | 15.27 | 15.48 | 672,440 | +0.38(+2.51%) |
Feb 08, 2010 | 15.21 | 15.27 | 15.10 | 15.10 | 364,523 | -0.14(-0.93%) |
Feb 05, 2010 | 15.35 | 15.46 | 15.16 | 15.24 | 863,718 | -0.11(-0.72%) |
Feb 04, 2010 | 15.71 | 15.71 | 15.35 | 15.35 | 654,861 | -0.42(-2.67%) |
Feb 03, 2010 | 15.89 | 15.89 | 15.64 | 15.77 | 895,702 | -0.15(-0.92%) |
Feb 02, 2010 | 15.75 | 16.00 | 15.69 | 15.92 | 1,372,629 | +0.38(+2.45%) |
Feb 01, 2010 | 15.28 | 15.57 | 15.24 | 15.54 | 1,161,198 | +0.25(+1.62%) |
Jan 29, 2010 | 15.25 | 15.44 | 15.16 | 15.29 | 817,320 | +0.10(+0.63%) |
Jan 28, 2010 | 15.07 | 15.32 | 15.05 | 15.20 | 1,097,479 | +0.22(+1.44%) |
Jan 27, 2010 | 14.81 | 14.99 | 14.80 | 14.98 | 795,384 | +0.12(+0.80%) |
Jan 26, 2010 | 14.74 | 14.93 | 14.60 | 14.86 | 537,801 | +0.03(+0.22%) |
Jan 25, 2010 | 14.67 | 14.85 | 14.52 | 14.83 | 877,276 | +0.29(+1.99%) |
Jan 22, 2010 | 14.69 | 14.79 | 14.48 | 14.54 | 739,940 | -0.25(-1.70%) |
Jan 21, 2010 | 15.03 | 15.06 | 14.75 | 14.79 | 850,937 | -0.22(-1.46%) |
Jan 20, 2010 | 14.96 | 15.04 | 14.81 | 15.01 | 611,982 | -0.11(-0.73%) |
Jan 19, 2010 | 15.35 | 15.35 | 15.01 | 15.12 | 780,643 | -0.23(-1.49%) |
Jan 15, 2010 | 15.45 | 15.35 | 15.35 | 15.35 | 638,504 | -0.15(-0.95%) |
Jan 14, 2010 | 15.40 | 15.55 | 15.33 | 15.50 | 556,810 | +0.11(+0.71%) |
Jan 13, 2010 | 15.22 | 15.47 | 14.95 | 15.39 | 847,137 | +0.28(+1.85%) |
Jan 12, 2010 | 15.24 | 15.31 | 15.03 | 15.11 | 964,137 | -0.23(-1.49%) |
Jan 11, 2010 | 15.37 | 15.51 | 15.29 | 15.34 | 705,806 | -0.00(-0.03%) |
Jan 08, 2010 | 15.09 | 15.38 | 15.05 | 15.34 | 671,671 | +0.21(+1.36%) |
Jan 07, 2010 | 15.31 | 15.32 | 14.94 | 15.14 | 946,617 | -0.18(-1.17%) |
Jan 06, 2010 | 14.93 | 15.42 | 14.93 | 15.31 | 1,343,035 | +0.49(+3.27%) |
Jan 05, 2010 | 15.02 | 15.09 | 14.73 | 14.83 | 839,032 | -0.12(-0.80%) |
Jan 04, 2010 | 14.99 | 15.02 | 14.85 | 14.95 | 438,385 | +0.17(+1.18%) |
Dec 31, 2009 | 14.76 | 14.77 | 14.77 | 14.77 | 671,684 | +0.11(+0.72%) |
Dec 30, 2009 | 14.63 | 14.68 | 14.54 | 14.67 | 593,743 | -0.06(-0.40%) |
Dec 29, 2009 | 14.84 | 14.91 | 14.70 | 14.73 | 515,464 | +0.07(+0.47%) |
Dec 28, 2009 | 14.75 | 14.76 | 14.64 | 14.66 | 170,715 | -0.03(-0.19%) |
Dec 24, 2009 | 14.64 | 14.77 | 14.58 | 14.69 | 137,172 | +0.00(+0.03%) |
Dec 23, 2009 | 14.63 | 14.74 | 14.55 | 14.68 | 712,280 | +0.16(+1.14%) |
Dec 22, 2009 | 14.55 | 14.66 | 14.48 | 14.52 | 946,497 | +0.00(+0.03%) |
Dec 21, 2009 | 14.56 | 14.65 | 14.47 | 14.51 | 369,965 | +0.11(+0.73%) |
Dec 18, 2009 | 14.74 | 14.81 | 14.34 | 14.41 | 529,351 | -0.26(-1.75%) |
Dec 17, 2009 | 14.69 | 14.72 | 14.53 | 14.66 | 788,818 | -0.11(-0.74%) |
Dec 16, 2009 | 14.79 | 14.85 | 14.68 | 14.77 | 843,107 | +0.11(+0.75%) |
Dec 15, 2009 | 14.68 | 14.71 | 14.59 | 14.66 | 1,253,461 | -0.06(-0.40%) |
Dec 14, 2009 | 14.78 | 14.78 | 14.68 | 14.72 | 314,526 | -0.18(-1.20%) |
Dec 11, 2009 | 14.90 | 15.04 | 14.70 | 14.90 | 512,873 | -0.03(-0.21%) |
Dec 10, 2009 | 14.70 | 14.97 | 14.61 | 14.93 | 755,037 | +0.19(+1.31%) |
Dec 09, 2009 | 14.78 | 14.86 | 14.50 | 14.74 | 875,517 | +0.00(+0.00%) |
Dec 08, 2009 | 15.01 | 15.03 | 14.70 | 14.74 | 809,093 | -0.42(-2.75%) |
Dec 07, 2009 | 14.84 | 15.30 | 14.81 | 15.16 | 641,460 | +0.34(+2.32%) |
Dec 04, 2009 | 14.95 | 15.11 | 14.76 | 14.81 | 747,770 | +0.05(+0.37%) |
Dec 03, 2009 | 14.93 | 14.98 | 14.76 | 14.76 | 489,432 | -0.18(-1.23%) |
Dec 02, 2009 | 15.04 | 15.07 | 14.85 | 14.94 | 528,365 | -0.03(-0.21%) |
Dec 01, 2009 | 14.69 | 15.01 | 14.66 | 14.98 | 867,610 | +0.45(+3.09%) |
Nov 30, 2009 | 14.19 | 14.60 | 14.19 | 14.53 | 1,116,022 | +0.27(+1.86%) |
Nov 27, 2009 | 14.14 | 14.34 | 14.01 | 14.26 | 286,198 | -0.26(-1.80%) |
Nov 25, 2009 | 14.38 | 14.57 | 14.37 | 14.52 | 1,116,974 | +0.30(+2.09%) |
Nov 24, 2009 | 14.26 | 14.34 | 14.16 | 14.22 | 1,036,234 | -0.07(-0.51%) |
Nov 23, 2009 | 14.32 | 14.47 | 14.23 | 14.30 | 796,349 | +0.16(+1.10%) |
Nov 20, 2009 | 14.15 | 14.21 | 14.03 | 14.14 | 440,463 | -0.09(-0.61%) |
Nov 19, 2009 | 14.50 | 14.50 | 14.18 | 14.23 | 1,233,079 | -0.32(-2.17%) |
Nov 18, 2009 | 14.67 | 14.78 | 14.42 | 14.54 | 815,633 | -0.24(-1.64%) |
Nov 17, 2009 | 14.54 | 14.82 | 14.51 | 14.79 | 1,311,381 | +0.12(+0.84%) |
Nov 16, 2009 | 14.58 | 14.67 | 14.49 | 14.66 | 1,111,198 | +0.17(+1.20%) |
Nov 13, 2009 | 14.48 | 14.55 | 14.42 | 14.49 | 586,906 | +0.03(+0.22%) |
Nov 12, 2009 | 14.74 | 14.76 | 14.40 | 14.46 | 801,573 | -0.29(-1.96%) |
Nov 11, 2009 | 15.03 | 15.05 | 14.73 | 14.75 | 1,180,585 | -0.11(-0.77%) |
Nov 10, 2009 | 14.80 | 14.98 | 14.74 | 14.86 | 1,268,687 | -0.08(-0.55%) |
Nov 09, 2009 | 15.09 | 15.24 | 14.92 | 14.94 | 1,195,077 | +0.18(+1.24%) |
Nov 06, 2009 | 14.53 | 14.84 | 14.53 | 14.76 | 1,533,032 | +0.03(+0.22%) |
Nov 05, 2009 | 14.68 | 14.83 | 14.50 | 14.73 | 1,593,715 | -0.09(-0.62%) |
Nov 04, 2009 | 14.72 | 14.98 | 14.62 | 14.82 | 1,829,884 | +0.23(+1.57%) |
Nov 03, 2009 | 14.53 | 14.69 | 14.30 | 14.59 | 1,333,116 | +0.06(+0.41%) |
Nov 02, 2009 | 14.44 | 14.60 | 14.29 | 14.53 | 1,436,296 | +0.03(+0.22%) |
Oct 30, 2009 | 14.19 | 14.58 | 14.11 | 14.50 | 2,943,584 | +0.14(+0.96%) |
Oct 29, 2009 | 14.19 | 14.45 | 14.16 | 14.36 | 1,026,304 | +0.27(+1.88%) |
Oct 28, 2009 | 14.53 | 14.54 | 14.08 | 14.10 | 894,986 | -0.50(-3.45%) |
Oct 27, 2009 | 14.67 | 14.72 | 14.55 | 14.60 | 1,141,672 | -0.02(-0.13%) |
Oct 26, 2009 | 15.04 | 15.15 | 14.52 | 14.62 | 805,246 | -0.37(-2.48%) |
Oct 23, 2009 | 14.97 | 15.01 | 14.91 | 14.99 | 884,390 | -0.11(-0.76%) |
Oct 22, 2009 | 14.73 | 15.18 | 14.66 | 15.10 | 1,274,498 | +0.25(+1.67%) |
Oct 21, 2009 | 15.03 | 15.14 | 14.85 | 14.86 | 704,928 | -0.17(-1.16%) |
Oct 20, 2009 | 15.04 | 15.09 | 15.00 | 15.03 | 685,264 | -0.30(-1.94%) |
Oct 19, 2009 | 15.06 | 15.35 | 14.92 | 15.33 | 1,059,245 | +0.34(+2.26%) |
Oct 16, 2009 | 15.10 | 15.11 | 14.80 | 14.99 | 554,769 | -0.15(-1.00%) |
Oct 15, 2009 | 15.31 | 15.41 | 15.10 | 15.14 | 1,043,783 | -0.31(-1.99%) |
Oct 14, 2009 | 15.68 | 15.71 | 15.36 | 15.45 | 723,463 | -0.01(-0.06%) |
Oct 13, 2009 | 15.25 | 15.47 | 15.17 | 15.46 | 1,161,556 | +0.20(+1.32%) |
Oct 12, 2009 | 15.32 | 15.50 | 15.21 | 15.25 | 524,855 | -0.19(-1.22%) |
Oct 09, 2009 | 15.63 | 15.66 | 15.38 | 15.44 | 844,661 | -0.12(-0.77%) |
Oct 08, 2009 | 15.65 | 15.68 | 15.44 | 15.56 | 1,169,417 | -0.08(-0.50%) |
Oct 07, 2009 | 15.22 | 15.66 | 15.07 | 15.64 | 1,127,651 | +0.34(+2.25%) |
Oct 06, 2009 | 15.30 | 15.50 | 15.05 | 15.30 | 1,113,999 | +0.11(+0.75%) |
Oct 05, 2009 | 15.06 | 15.33 | 14.61 | 15.18 | 1,183,318 | +0.27(+1.81%) |
Oct 02, 2009 | 14.58 | 14.94 | 14.18 | 14.91 | 1,429,680 | +0.15(+1.02%) |
Oct 01, 2009 | 15.41 | 15.41 | 14.74 | 14.76 | 952,635 | -0.62(-4.02%) |
Sep 30, 2009 | 15.44 | 15.51 | 15.25 | 15.38 | 995,409 | +0.07(+0.45%) |
Sep 29, 2009 | 15.15 | 15.37 | 15.13 | 15.31 | 1,182,224 | +0.06(+0.42%) |
Sep 28, 2009 | 15.17 | 15.58 | 15.02 | 15.25 | 820,680 | +0.05(+0.36%) |
Sep 25, 2009 | 15.07 | 15.31 | 14.98 | 15.19 | 1,044,680 | +0.05(+0.36%) |
Sep 24, 2009 | 15.49 | 15.54 | 15.03 | 15.14 | 720,276 | -0.23(-1.49%) |
Sep 23, 2009 | 16.00 | 16.00 | 15.36 | 15.36 | 1,269,493 | -0.35(-2.22%) |
Sep 22, 2009 | 15.70 | 16.13 | 15.69 | 15.71 | 1,543,532 | +0.35(+2.27%) |
Sep 21, 2009 | 15.80 | 15.80 | 15.20 | 15.36 | 1,144,715 | -0.38(-2.44%) |
Sep 18, 2009 | 16.03 | 16.21 | 15.68 | 15.75 | 3,106,956 | -0.43(-2.63%) |
Sep 17, 2009 | 16.29 | 16.34 | 16.07 | 16.18 | 2,133,109 | +0.16(+1.03%) |
Sep 16, 2009 | 16.11 | 16.22 | 15.90 | 16.01 | 1,758,530 | -0.09(-0.57%) |
Sep 15, 2009 | 15.82 | 16.22 | 15.80 | 16.10 | 2,268,708 | +0.09(+0.57%) |
Sep 14, 2009 | 15.63 | 16.44 | 15.40 | 16.01 | 4,433,266 | +0.52(+3.34%) |
Sep 11, 2009 | 15.43 | 15.58 | 15.28 | 15.49 | 893,764 | +0.05(+0.30%) |
Sep 10, 2009 | 15.17 | 15.50 | 15.09 | 15.45 | 2,433,723 | +0.10(+0.66%) |
Sep 09, 2009 | 13.94 | 15.35 | 13.92 | 15.35 | 9,242,714 | +1.19(+8.41%) |
Sep 08, 2009 | 14.33 | 14.37 | 14.09 | 14.16 | 1,134,075 | -0.28(-1.97%) |
Sep 04, 2009 | 14.26 | 14.53 | 14.18 | 14.44 | 549,856 | +0.10(+0.67%) |
Sep 03, 2009 | 14.24 | 14.36 | 14.07 | 14.34 | 971,343 | +0.24(+1.72%) |
Sep 02, 2009 | 14.24 | 14.24 | 14.10 | 14.10 | 660,028 | -0.27(-1.88%) |
Sep 01, 2009 | 14.49 | 14.62 | 14.29 | 14.37 | 911,262 | -0.24(-1.63%) |
Aug 31, 2009 | 14.49 | 14.62 | 14.37 | 14.61 | 969,629 | -0.01(-0.09%) |
Aug 28, 2009 | 14.71 | 14.71 | 14.48 | 14.62 | 712,898 | +0.08(+0.57%) |
Aug 27, 2009 | 14.46 | 14.60 | 14.18 | 14.54 | 1,811,418 | +0.08(+0.57%) |
Aug 26, 2009 | 14.51 | 14.51 | 14.30 | 14.46 | 420,341 | -0.11(-0.75%) |
Aug 25, 2009 | 14.69 | 14.80 | 14.56 | 14.57 | 899,114 | -0.15(-1.00%) |
Aug 24, 2009 | 14.79 | 14.80 | 14.61 | 14.71 | 583,686 | +0.02(+0.12%) |
Aug 21, 2009 | 14.67 | 14.77 | 14.57 | 14.70 | 378,553 | +0.12(+0.85%) |
Aug 20, 2009 | 14.47 | 14.61 | 14.42 | 14.57 | 345,045 | +0.03(+0.22%) |
Aug 19, 2009 | 14.26 | 14.57 | 14.25 | 14.54 | 505,021 | -0.22(-1.52%) |
Aug 18, 2009 | 14.51 | 14.77 | 14.45 | 14.76 | 462,753 | +0.31(+2.16%) |
Aug 17, 2009 | 14.40 | 14.67 | 14.30 | 14.45 | 889,350 | -0.33(-2.23%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.65 | 14.78 | 353,177 | -0.04(-0.28%) |
Aug 13, 2009 | 14.98 | 15.03 | 14.76 | 14.82 | 631,497 | -0.36(-2.38%) |
Aug 12, 2009 | 15.05 | 15.26 | 14.95 | 15.19 | 386,711 | +0.22(+1.44%) |
Aug 11, 2009 | 15.12 | 15.12 | 14.82 | 14.97 | 656,566 | -0.27(-1.80%) |
Aug 10, 2009 | 15.52 | 15.53 | 15.13 | 15.25 | 562,527 | -0.48(-3.06%) |
Aug 07, 2009 | 15.92 | 16.02 | 15.25 | 15.73 | 1,306,773 | +0.01(+0.09%) |
Aug 06, 2009 | 15.00 | 15.77 | 15.00 | 15.71 | 1,826,173 | +0.71(+4.76%) |
Aug 05, 2009 | 14.95 | 15.00 | 14.66 | 15.00 | 541,849 | +0.00(+0.00%) |
Aug 04, 2009 | 15.06 | 15.09 | 14.75 | 15.00 | 753,594 | +0.06(+0.43%) |
Aug 03, 2009 | 14.93 | 15.08 | 14.76 | 14.93 | 770,394 | +0.08(+0.52%) |
Jul 31, 2009 | 14.65 | 14.92 | 14.54 | 14.86 | 664,708 | +0.29(+1.98%) |
Jul 30, 2009 | 14.48 | 14.63 | 14.43 | 14.57 | 504,623 | +0.25(+1.76%) |
Jul 29, 2009 | 14.35 | 14.42 | 14.21 | 14.32 | 402,353 | +0.01(+0.06%) |
Jul 28, 2009 | 14.58 | 14.61 | 14.23 | 14.31 | 485,407 | -0.26(-1.79%) |
Jul 27, 2009 | 14.60 | 14.74 | 14.55 | 14.57 | 497,088 | -0.03(-0.19%) |
Jul 24, 2009 | 14.73 | 14.75 | 14.53 | 14.60 | 1,894 | -0.40(-2.66%) |
Jul 23, 2009 | 14.51 | 15.11 | 14.51 | 14.99 | 548,616 | +0.49(+3.38%) |
Jul 22, 2009 | 14.54 | 14.76 | 14.48 | 14.50 | 387,464 | -0.12(-0.85%) |
Jul 21, 2009 | 14.40 | 14.68 | 14.39 | 14.63 | 475,800 | +0.29(+2.05%) |
Jul 20, 2009 | 14.32 | 14.40 | 14.13 | 14.33 | 341,273 | +0.15(+1.07%) |
Jul 17, 2009 | 14.39 | 14.39 | 14.07 | 14.18 | 344,807 | +0.07(+0.49%) |
Jul 16, 2009 | 13.92 | 14.22 | 13.84 | 14.11 | 551,508 | +0.19(+1.38%) |
Jul 15, 2009 | 13.79 | 14.01 | 13.77 | 13.92 | 369,985 | +0.48(+3.54%) |
Jul 14, 2009 | 13.43 | 13.56 | 13.37 | 13.45 | 313,596 | +0.02(+0.14%) |
Jul 13, 2009 | 13.00 | 13.46 | 13.00 | 13.43 | 482,632 | +0.45(+3.46%) |
Jul 10, 2009 | 12.90 | 13.12 | 12.80 | 12.98 | 396,702 | +0.03(+0.21%) |
Jul 09, 2009 | 12.96 | 12.98 | 12.81 | 12.95 | 349,981 | +0.23(+1.80%) |
Jul 08, 2009 | 12.94 | 13.00 | 12.59 | 12.72 | 496,477 | -0.25(-1.94%) |
Jul 07, 2009 | 13.10 | 13.13 | 12.93 | 12.97 | 281,930 | -0.29(-2.18%) |
Jul 06, 2009 | 13.12 | 13.26 | 12.98 | 13.26 | 296,514 | +0.12(+0.94%) |
Jul 02, 2009 | 12.99 | 13.35 | 12.93 | 13.14 | 575,507 | -0.15(-1.10%) |
Jul 01, 2009 | 13.36 | 13.49 | 13.23 | 13.29 | 364,576 | -0.14(-1.06%) |
Jun 30, 2009 | 13.49 | 13.49 | 13.31 | 13.43 | 407,736 | -0.14(-1.01%) |
Jun 29, 2009 | 13.50 | 13.56 | 13.40 | 13.56 | 336,837 | -0.04(-0.30%) |
Jun 26, 2009 | 13.47 | 13.64 | 13.30 | 13.61 | 1,312,614 | +0.10(+0.71%) |
Jun 25, 2009 | 13.31 | 13.61 | 13.22 | 13.51 | 1,993,644 | +0.27(+2.01%) |
Jun 24, 2009 | 13.19 | 13.32 | 13.12 | 13.24 | 2,158,920 | +0.06(+0.45%) |
Jun 23, 2009 | 13.13 | 13.19 | 12.90 | 13.18 | 2,815,291 | -0.14(-1.07%) |
Jun 22, 2009 | 13.56 | 13.57 | 13.29 | 13.33 | 388,776 | -0.43(-3.10%) |
Jun 19, 2009 | 13.86 | 13.86 | 13.56 | 13.75 | 562,615 | +0.03(+0.20%) |
Jun 18, 2009 | 13.70 | 13.93 | 13.61 | 13.72 | 378,937 | +0.01(+0.07%) |
Jun 17, 2009 | 13.77 | 13.88 | 13.67 | 13.72 | 544,981 | -0.13(-0.93%) |
Jun 16, 2009 | 14.07 | 14.11 | 13.74 | 13.84 | 362,085 | -0.07(-0.49%) |
Jun 15, 2009 | 14.19 | 14.27 | 13.76 | 13.91 | 547,666 | -0.45(-3.13%) |
Jun 12, 2009 | 14.45 | 14.63 | 14.25 | 14.36 | 682,972 | -0.26(-1.75%) |
Jun 11, 2009 | 14.44 | 14.79 | 14.44 | 14.62 | 379,712 | +0.32(+2.24%) |
Jun 10, 2009 | 14.56 | 14.63 | 13.98 | 14.30 | 433,484 | -0.19(-1.33%) |
Jun 09, 2009 | 14.38 | 14.74 | 14.25 | 14.49 | 391,295 | +0.17(+1.15%) |
Jun 08, 2009 | 14.09 | 14.41 | 14.00 | 14.32 | 444,942 | +0.20(+1.43%) |
Jun 05, 2009 | 14.21 | 14.32 | 14.05 | 14.12 | 383,314 | -0.16(-1.09%) |
Jun 04, 2009 | 14.24 | 14.31 | 13.94 | 14.28 | 475,119 | -0.07(-0.48%) |
Jun 03, 2009 | 14.13 | 14.58 | 14.11 | 14.35 | 690,805 | +0.08(+0.58%) |
Jun 02, 2009 | 14.31 | 14.43 | 14.13 | 14.27 | 454,527 | -0.02(-0.16%) |
Jun 01, 2009 | 14.40 | 14.50 | 14.26 | 14.29 | 470,266 | +0.24(+1.73%) |
May 29, 2009 | 14.05 | 14.18 | 13.91 | 14.05 | 401,454 | +0.15(+1.09%) |
May 28, 2009 | 13.81 | 13.96 | 13.64 | 13.89 | 584,699 | +0.13(+0.93%) |
May 27, 2009 | 13.89 | 13.99 | 13.71 | 13.77 | 490,546 | -0.06(-0.46%) |
May 26, 2009 | 13.56 | 13.84 | 13.49 | 13.83 | 994,089 | -0.01(-0.10%) |
May 22, 2009 | 13.51 | 13.98 | 13.45 | 13.84 | 764,352 | +0.34(+2.54%) |
May 21, 2009 | 13.54 | 13.54 | 13.29 | 13.50 | 899,188 | -0.09(-0.67%) |
May 20, 2009 | 13.92 | 14.02 | 13.55 | 13.59 | 1,150,820 | -0.22(-1.56%) |
May 19, 2009 | 14.38 | 14.38 | 13.80 | 13.81 | 1,212,680 | -0.23(-1.63%) |
May 18, 2009 | 13.48 | 14.09 | 13.47 | 14.04 | 1,029,236 | +0.97(+7.40%) |
May 15, 2009 | 13.30 | 13.35 | 12.95 | 13.07 | 692,708 | -0.18(-1.35%) |
May 14, 2009 | 13.15 | 13.47 | 13.13 | 13.25 | 633,920 | +0.19(+1.47%) |
May 13, 2009 | 13.25 | 13.32 | 12.98 | 13.06 | 876,176 | -0.47(-3.46%) |
May 12, 2009 | 13.85 | 13.85 | 13.31 | 13.52 | 720,060 | -0.13(-0.94%) |
May 11, 2009 | 13.72 | 13.85 | 13.56 | 13.65 | 423,879 | -0.32(-2.26%) |
May 08, 2009 | 13.23 | 13.99 | 12.83 | 13.97 | 850,435 | +0.33(+2.42%) |
May 07, 2009 | 14.50 | 14.71 | 13.54 | 13.64 | 1,024,595 | -0.83(-5.73%) |
May 06, 2009 | 14.01 | 14.54 | 14.01 | 14.47 | 1,012,181 | +0.40(+2.87%) |
May 05, 2009 | 14.11 | 14.18 | 13.72 | 14.06 | 869,612 | +0.03(+0.20%) |
May 04, 2009 | 13.37 | 14.12 | 13.33 | 14.04 | 618,353 | +0.65(+4.86%) |