Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.96 | 18.96 | 18.47 | 18.48 | 4,121 | -0.43(-2.29%) |
Apr 29, 2010 | 18.71 | 18.91 | 18.71 | 18.91 | 1,837 | +0.31(+1.67%) |
Apr 28, 2010 | 18.74 | 18.75 | 18.58 | 18.60 | 5,589 | +0.06(+0.32%) |
Apr 27, 2010 | 19.00 | 19.13 | 18.54 | 18.54 | 33,830 | -0.60(-3.13%) |
Apr 26, 2010 | 19.31 | 19.34 | 19.14 | 19.14 | 36,645 | -0.22(-1.14%) |
Apr 23, 2010 | 19.25 | 19.36 | 19.25 | 19.36 | 3,537 | +0.18(+0.94%) |
Apr 22, 2010 | 18.99 | 19.18 | 18.87 | 19.18 | 7,449 | +0.19(+1.00%) |
Apr 21, 2010 | 19.21 | 19.21 | 18.99 | 18.99 | 4,180 | +0.01(+0.03%) |
Apr 20, 2010 | 19.04 | 19.04 | 18.88 | 18.98 | 13,120 | +0.18(+0.98%) |
Apr 19, 2010 | 18.49 | 18.82 | 18.49 | 18.80 | 16,508 | +0.05(+0.27%) |
Apr 16, 2010 | 19.13 | 19.13 | 18.69 | 18.75 | 14,571 | -0.40(-2.09%) |
Apr 15, 2010 | 19.17 | 19.17 | 19.06 | 19.15 | 21,734 | +0.07(+0.37%) |
Apr 14, 2010 | 18.84 | 19.08 | 18.78 | 19.08 | 13,649 | +0.40(+2.14%) |
Apr 13, 2010 | 18.51 | 18.68 | 18.51 | 18.68 | 4,626 | +0.10(+0.54%) |
Apr 12, 2010 | 18.58 | 18.60 | 18.58 | 18.58 | 2,188 | +0.07(+0.38%) |
Apr 09, 2010 | 18.56 | 18.56 | 18.50 | 18.51 | 3,911 | -0.05(-0.27%) |
Apr 08, 2010 | 18.40 | 18.56 | 18.37 | 18.56 | 10,214 | +0.14(+0.78%) |
Apr 07, 2010 | 18.63 | 18.63 | 18.42 | 18.42 | 12,647 | -0.15(-0.83%) |
Apr 06, 2010 | 18.43 | 18.59 | 18.43 | 18.57 | 5,792 | +0.12(+0.65%) |
Apr 05, 2010 | 18.45 | 18.45 | 18.36 | 18.45 | 5,480 | +0.15(+0.82%) |
Apr 01, 2010 | 18.35 | 18.30 | 18.30 | 18.30 | 2,300 | +0.08(+0.46%) |
Mar 31, 2010 | 18.15 | 18.27 | 18.15 | 18.22 | 5,319 | +0.04(+0.22%) |
Mar 30, 2010 | 18.25 | 18.26 | 18.18 | 18.18 | 3,055 | -0.04(-0.25%) |
Mar 29, 2010 | 18.23 | 18.23 | 18.20 | 18.22 | 1,900 | +0.05(+0.28%) |
Mar 26, 2010 | 18.17 | 18.33 | 18.11 | 18.17 | 6,342 | +0.00(+0.00%) |
Mar 25, 2010 | 18.29 | 18.47 | 18.17 | 18.17 | 5,919 | -0.02(-0.11%) |
Mar 24, 2010 | 18.17 | 18.22 | 18.14 | 18.19 | 6,928 | -0.01(-0.06%) |
Mar 23, 2010 | 18.10 | 18.22 | 18.05 | 18.20 | 7,128 | +0.07(+0.39%) |
Mar 22, 2010 | 17.92 | 18.16 | 17.92 | 18.13 | 67,212 | +0.08(+0.44%) |
Mar 19, 2010 | 18.27 | 18.27 | 18.02 | 18.05 | 3,605 | -0.13(-0.72%) |
Mar 18, 2010 | 18.21 | 18.24 | 18.15 | 18.18 | 14,098 | +0.01(+0.06%) |
Mar 17, 2010 | 18.00 | 18.19 | 18.00 | 18.17 | 7,741 | +0.26(+1.46%) |
Mar 16, 2010 | 17.85 | 17.91 | 17.84 | 17.91 | 1,989 | +0.13(+0.74%) |
Mar 15, 2010 | 17.74 | 17.78 | 17.74 | 17.78 | 23,318 | -0.04(-0.25%) |
Mar 12, 2010 | 17.91 | 17.91 | 17.82 | 17.82 | 4,358 | +0.12(+0.68%) |
Mar 11, 2010 | 17.70 | 17.73 | 17.69 | 17.70 | 3,191 | +0.03(+0.16%) |
Mar 10, 2010 | 17.67 | 17.67 | 17.67 | 17.67 | 470 | +0.04(+0.22%) |
Mar 09, 2010 | 17.70 | 17.71 | 17.59 | 17.63 | 2,289 | +0.00(+0.01%) |
Mar 08, 2010 | 17.61 | 17.65 | 17.61 | 17.63 | 2,242 | +0.04(+0.24%) |
Mar 05, 2010 | 17.35 | 17.59 | 17.35 | 17.59 | 4,008 | +0.30(+1.72%) |
Mar 04, 2010 | 17.15 | 17.29 | 17.15 | 17.29 | 14,022 | +0.10(+0.58%) |
Mar 03, 2010 | 17.16 | 17.24 | 17.16 | 17.19 | 926 | +0.06(+0.35%) |
Mar 02, 2010 | 17.09 | 17.13 | 17.09 | 17.13 | 836 | +0.19(+1.12%) |
Mar 01, 2010 | 16.96 | 16.98 | 16.94 | 16.94 | 10,718 | +0.09(+0.52%) |
Feb 26, 2010 | 16.88 | 16.88 | 16.83 | 16.85 | 2,026 | +0.00(+0.01%) |
Feb 25, 2010 | 16.71 | 16.85 | 16.71 | 16.85 | 6,796 | -0.05(-0.27%) |
Feb 24, 2010 | 16.91 | 16.97 | 16.90 | 16.90 | 6,094 | +0.19(+1.11%) |
Feb 23, 2010 | 16.84 | 16.84 | 16.71 | 16.71 | 4,751 | -0.25(-1.47%) |
Feb 22, 2010 | 16.92 | 16.96 | 16.89 | 16.96 | 3,669 | +0.06(+0.38%) |
Feb 19, 2010 | 16.84 | 16.90 | 16.84 | 16.90 | 2,300 | +0.18(+1.05%) |
Feb 18, 2010 | 16.69 | 16.72 | 16.67 | 16.72 | 1,139 | +0.15(+0.92%) |
Feb 17, 2010 | 16.61 | 16.61 | 16.54 | 16.57 | 4,014 | +0.03(+0.17%) |
Feb 16, 2010 | 16.36 | 16.54 | 16.36 | 16.54 | 2,730 | +0.37(+2.29%) |
Feb 12, 2010 | 16.09 | 16.17 | 16.17 | 16.17 | 1,500 | -0.04(-0.25%) |
Feb 11, 2010 | 16.16 | 16.24 | 16.06 | 16.21 | 2,895 | +0.05(+0.32%) |
Feb 10, 2010 | 16.06 | 16.17 | 16.06 | 16.16 | 2,291 | +0.13(+0.80%) |
Feb 09, 2010 | 15.98 | 16.04 | 15.86 | 16.03 | 1,471 | +0.17(+1.07%) |
Feb 08, 2010 | 15.99 | 16.06 | 15.85 | 15.86 | 2,957 | -0.08(-0.49%) |
Feb 05, 2010 | 16.08 | 16.08 | 15.66 | 15.94 | 12,075 | -0.20(-1.22%) |
Feb 04, 2010 | 16.31 | 16.31 | 16.12 | 16.14 | 2,547 | -0.35(-2.15%) |
Feb 03, 2010 | 16.63 | 16.63 | 16.45 | 16.49 | 22,583 | -0.10(-0.63%) |
Feb 02, 2010 | 16.56 | 16.65 | 16.56 | 16.59 | 2,074 | +0.13(+0.76%) |
Feb 01, 2010 | 16.52 | 16.52 | 16.47 | 16.47 | 5,233 | +0.03(+0.17%) |
Jan 29, 2010 | 16.62 | 16.69 | 16.43 | 16.44 | 955 | -0.07(-0.42%) |
Jan 28, 2010 | 16.62 | 16.62 | 16.51 | 16.51 | 20,840 | -0.12(-0.70%) |
Jan 27, 2010 | 16.46 | 16.63 | 16.46 | 16.63 | 4,770 | +0.20(+1.22%) |
Jan 26, 2010 | 16.58 | 16.66 | 16.43 | 16.43 | 12,922 | -0.18(-1.11%) |
Jan 25, 2010 | 16.66 | 16.66 | 16.52 | 16.61 | 17,964 | +0.12(+0.73%) |
Jan 22, 2010 | 16.89 | 16.89 | 16.46 | 16.49 | 6,416 | -0.48(-2.84%) |
Jan 21, 2010 | 16.94 | 16.97 | 16.86 | 16.97 | 7,692 | -0.17(-0.98%) |
Jan 20, 2010 | 17.15 | 17.18 | 17.01 | 17.14 | 15,545 | -0.10(-0.57%) |
Jan 19, 2010 | 17.09 | 17.25 | 17.06 | 17.24 | 5,762 | +0.19(+1.10%) |
Jan 15, 2010 | 17.06 | 17.05 | 17.05 | 17.05 | 3,500 | -0.23(-1.35%) |
Jan 14, 2010 | 17.24 | 17.30 | 17.19 | 17.28 | 2,266 | +0.04(+0.26%) |
Jan 13, 2010 | 17.14 | 17.24 | 17.06 | 17.24 | 6,340 | +0.10(+0.58%) |
Jan 12, 2010 | 17.11 | 17.24 | 17.11 | 17.14 | 2,937 | -0.08(-0.47%) |
Jan 11, 2010 | 17.21 | 17.23 | 17.19 | 17.22 | 7,817 | +0.13(+0.75%) |
Jan 08, 2010 | 17.13 | 17.13 | 17.09 | 17.09 | 1,485 | -0.07(-0.44%) |
Jan 07, 2010 | 16.95 | 17.17 | 16.95 | 17.17 | 19,254 | +0.14(+0.81%) |
Jan 06, 2010 | 17.04 | 17.07 | 17.02 | 17.03 | 1,840 | -0.03(-0.20%) |
Jan 05, 2010 | 17.07 | 17.11 | 17.06 | 17.06 | 3,892 | -0.03(-0.15%) |
Jan 04, 2010 | 17.02 | 17.14 | 17.02 | 17.09 | 2,166 | +0.22(+1.30%) |
Dec 31, 2009 | 16.96 | 16.87 | 16.87 | 16.87 | 5,100 | -0.09(-0.54%) |
Dec 30, 2009 | 16.89 | 16.96 | 16.89 | 16.96 | 9,982 | -0.01(-0.06%) |
Dec 29, 2009 | 16.96 | 17.01 | 16.96 | 16.97 | 7,269 | +0.02(+0.14%) |
Dec 28, 2009 | 17.00 | 17.00 | 16.93 | 16.95 | 2,975 | -0.03(-0.18%) |
Dec 24, 2009 | 16.95 | 16.99 | 16.95 | 16.98 | 4,256 | +0.05(+0.29%) |
Dec 23, 2009 | 16.85 | 16.95 | 16.85 | 16.93 | 15,226 | +0.08(+0.46%) |
Dec 22, 2009 | 16.70 | 16.86 | 16.70 | 16.85 | 3,128 | +0.15(+0.91%) |
Dec 21, 2009 | 16.71 | 16.72 | 16.70 | 16.70 | 863 | +0.16(+0.97%) |
Dec 18, 2009 | 16.52 | 16.54 | 16.35 | 16.54 | 2,615 | -0.04(-0.22%) |
Dec 17, 2009 | 16.57 | 16.63 | 16.57 | 16.58 | 6,575 | -0.18(-1.09%) |
Dec 16, 2009 | 16.70 | 16.82 | 16.70 | 16.76 | 4,766 | +0.13(+0.79%) |
Dec 15, 2009 | 16.77 | 16.77 | 16.63 | 16.63 | 18,915 | -0.17(-1.04%) |
Dec 14, 2009 | 16.71 | 16.80 | 16.70 | 16.80 | 13,162 | +0.26(+1.58%) |
Dec 11, 2009 | 16.56 | 16.56 | 16.50 | 16.54 | 3,452 | +0.02(+0.11%) |
Dec 10, 2009 | 16.55 | 16.55 | 16.52 | 16.52 | 1,239 | +0.14(+0.87%) |
Dec 09, 2009 | 16.40 | 16.42 | 16.34 | 16.38 | 38,494 | -0.04(-0.26%) |
Dec 08, 2009 | 16.49 | 16.49 | 16.42 | 16.42 | 1,987 | -0.19(-1.14%) |
Dec 07, 2009 | 16.76 | 16.76 | 16.54 | 16.61 | 2,687 | -0.04(-0.24%) |
Dec 04, 2009 | 16.68 | 16.69 | 16.47 | 16.65 | 5,714 | +0.26(+1.59%) |
Dec 03, 2009 | 16.82 | 16.82 | 16.39 | 16.39 | 9,223 | -0.31(-1.85%) |
Dec 02, 2009 | 16.74 | 16.74 | 16.67 | 16.70 | 716 | +0.00(+0.03%) |
Dec 01, 2009 | 16.65 | 16.70 | 16.62 | 16.69 | 4,029 | +0.35(+2.16%) |
Nov 30, 2009 | 16.41 | 16.41 | 15.96 | 16.34 | 1,598 | -0.07(-0.42%) |
Nov 27, 2009 | 16.03 | 16.60 | 16.03 | 16.41 | 5,334 | -0.44(-2.61%) |
Nov 25, 2009 | 16.93 | 17.02 | 16.85 | 16.85 | 2,409 | +0.02(+0.12%) |
Nov 24, 2009 | 16.89 | 16.89 | 16.76 | 16.83 | 7,072 | -0.08(-0.50%) |
Nov 23, 2009 | 17.00 | 17.00 | 16.90 | 16.91 | 2,409 | +0.20(+1.22%) |
Nov 20, 2009 | 16.68 | 16.74 | 16.68 | 16.71 | 2,477 | -0.03(-0.15%) |
Nov 19, 2009 | 16.74 | 16.74 | 16.74 | 16.74 | 573 | -0.27(-1.60%) |
Nov 18, 2009 | 17.01 | 17.06 | 16.98 | 17.01 | 4,521 | -0.10(-0.60%) |
Nov 17, 2009 | 17.01 | 17.11 | 17.01 | 17.11 | 9,474 | +0.04(+0.23%) |
Nov 16, 2009 | 17.07 | 17.16 | 17.05 | 17.07 | 3,536 | +0.36(+2.15%) |
Nov 13, 2009 | 17.07 | 17.07 | 16.71 | 16.71 | 4,746 | -0.36(-2.11%) |
Nov 12, 2009 | 17.05 | 17.07 | 17.04 | 17.07 | 1,410 | +0.02(+0.11%) |
Nov 11, 2009 | 16.97 | 17.09 | 16.97 | 17.05 | 9,586 | +0.19(+1.11%) |
Nov 10, 2009 | 16.92 | 16.92 | 16.82 | 16.86 | 11,683 | -0.07(-0.39%) |
Nov 09, 2009 | 16.74 | 16.93 | 16.73 | 16.93 | 2,117 | +0.38(+2.28%) |
Nov 06, 2009 | 16.59 | 16.59 | 16.54 | 16.55 | 1,950 | +0.00(+0.01%) |
Nov 05, 2009 | 16.39 | 16.55 | 16.39 | 16.55 | 1,223 | +0.29(+1.78%) |
Nov 04, 2009 | 16.52 | 16.52 | 16.26 | 16.26 | 2,252 | -0.11(-0.67%) |
Nov 03, 2009 | 16.21 | 16.37 | 16.13 | 16.37 | 3,326 | +0.26(+1.61%) |
Nov 02, 2009 | 16.30 | 16.47 | 16.11 | 16.11 | 1,618 | -0.20(-1.23%) |
Oct 30, 2009 | 16.53 | 16.55 | 16.25 | 16.31 | 8,096 | -0.51(-3.03%) |
Oct 29, 2009 | 16.55 | 16.83 | 16.55 | 16.82 | 3,950 | +0.26(+1.57%) |
Oct 28, 2009 | 16.81 | 16.86 | 16.56 | 16.56 | 5,402 | -0.30(-1.78%) |
Oct 27, 2009 | 16.98 | 17.00 | 16.55 | 16.86 | 5,687 | -0.21(-1.23%) |
Oct 26, 2009 | 17.21 | 17.25 | 17.07 | 17.07 | 3,205 | -0.12(-0.70%) |
Oct 23, 2009 | 17.19 | 17.19 | 17.19 | 17.19 | 2,807 | -0.24(-1.38%) |
Oct 22, 2009 | 17.08 | 17.43 | 17.08 | 17.43 | 9,767 | +0.32(+1.87%) |
Oct 21, 2009 | 17.48 | 17.48 | 17.11 | 17.11 | 1,300 | -0.31(-1.78%) |
Oct 20, 2009 | 17.41 | 17.42 | 17.41 | 17.42 | 4,366 | -0.27(-1.53%) |
Oct 19, 2009 | 17.51 | 17.72 | 17.51 | 17.69 | 1,820 | +0.16(+0.92%) |
Oct 16, 2009 | 17.43 | 17.53 | 17.41 | 17.53 | 12,455 | -0.17(-0.97%) |
Oct 15, 2009 | 17.72 | 17.72 | 17.65 | 17.70 | 1,735 | -0.13(-0.72%) |
Oct 14, 2009 | 17.63 | 17.83 | 17.63 | 17.83 | 4,663 | +0.47(+2.68%) |
Oct 13, 2009 | 17.44 | 17.44 | 17.28 | 17.36 | 6,626 | -0.18(-1.01%) |
Oct 12, 2009 | 17.57 | 17.60 | 17.49 | 17.54 | 3,488 | +0.04(+0.24%) |
Oct 09, 2009 | 17.34 | 17.50 | 17.34 | 17.50 | 744 | +0.14(+0.81%) |
Oct 08, 2009 | 17.39 | 17.48 | 17.36 | 17.36 | 2,441 | +0.08(+0.46%) |
Oct 07, 2009 | 17.18 | 17.28 | 17.17 | 17.28 | 2,100 | +0.19(+1.14%) |
Oct 06, 2009 | 17.18 | 17.23 | 17.09 | 17.09 | 1,057 | +0.21(+1.22%) |
Oct 05, 2009 | 16.77 | 16.88 | 16.77 | 16.88 | 894 | +0.21(+1.28%) |
Oct 02, 2009 | 16.60 | 16.67 | 16.60 | 16.67 | 1,237 | -0.08(-0.50%) |
Oct 01, 2009 | 16.96 | 16.96 | 16.75 | 16.75 | 2,876 | -0.34(-1.96%) |
Sep 30, 2009 | 16.96 | 17.26 | 16.96 | 17.09 | 8,084 | -0.14(-0.81%) |
Sep 29, 2009 | 17.28 | 17.32 | 17.22 | 17.22 | 17,111 | +0.06(+0.36%) |
Sep 28, 2009 | 16.95 | 17.16 | 16.95 | 17.16 | 3,517 | +0.49(+2.92%) |
Sep 25, 2009 | 16.78 | 16.82 | 16.65 | 16.68 | 3,768 | -0.14(-0.82%) |
Sep 24, 2009 | 17.13 | 17.18 | 16.81 | 16.81 | 8,889 | -0.27(-1.56%) |
Sep 23, 2009 | 17.26 | 17.27 | 17.08 | 17.08 | 7,582 | -0.13(-0.76%) |
Sep 22, 2009 | 17.24 | 17.25 | 17.21 | 17.21 | 893 | +0.13(+0.76%) |
Sep 21, 2009 | 17.11 | 17.18 | 17.05 | 17.08 | 2,702 | -0.12(-0.70%) |
Sep 18, 2009 | 17.28 | 17.28 | 17.14 | 17.20 | 3,230 | -0.05(-0.27%) |
Sep 17, 2009 | 17.37 | 17.37 | 17.23 | 17.25 | 2,130 | -0.02(-0.13%) |
Sep 16, 2009 | 17.00 | 17.27 | 17.00 | 17.27 | 5,175 | +0.33(+1.95%) |
Sep 15, 2009 | 16.88 | 17.00 | 16.84 | 16.94 | 11,358 | +0.09(+0.56%) |
Sep 14, 2009 | 16.83 | 16.87 | 16.80 | 16.85 | 1,554 | -0.05(-0.32%) |
Sep 11, 2009 | 16.81 | 16.90 | 16.81 | 16.90 | 3,924 | -0.02(-0.12%) |
Sep 10, 2009 | 16.67 | 16.92 | 16.67 | 16.92 | 1,000 | +0.16(+0.95%) |
Sep 09, 2009 | 16.50 | 16.80 | 16.50 | 16.76 | 9,768 | +0.12(+0.72%) |
Sep 08, 2009 | 16.67 | 16.67 | 16.56 | 16.64 | 17,259 | +0.16(+0.97%) |
Sep 04, 2009 | 16.29 | 16.48 | 16.29 | 16.48 | 1,509 | +0.22(+1.35%) |
Sep 03, 2009 | 16.27 | 16.27 | 16.14 | 16.26 | 1,506 | +0.08(+0.49%) |
Sep 02, 2009 | 16.14 | 16.23 | 16.14 | 16.18 | 8,569 | -0.06(-0.37%) |
Sep 01, 2009 | 16.65 | 16.75 | 16.24 | 16.24 | 9,346 | -0.36(-2.15%) |
Aug 31, 2009 | 16.54 | 16.60 | 16.54 | 16.60 | 7,147 | -0.07(-0.43%) |
Aug 28, 2009 | 16.78 | 16.78 | 16.59 | 16.67 | 7,246 | -0.01(-0.07%) |
Aug 27, 2009 | 16.66 | 16.68 | 16.50 | 16.68 | 8,312 | -0.00(-0.02%) |
Aug 26, 2009 | 16.75 | 16.75 | 16.68 | 16.68 | 2,840 | -0.09(-0.51%) |
Aug 25, 2009 | 16.74 | 16.78 | 16.74 | 16.77 | 4,357 | +0.19(+1.15%) |
Aug 24, 2009 | 16.81 | 16.81 | 16.58 | 16.58 | 5,921 | -0.07(-0.42%) |
Aug 21, 2009 | 16.51 | 16.68 | 16.50 | 16.65 | 4,548 | +0.27(+1.65%) |
Aug 20, 2009 | 16.23 | 16.38 | 16.17 | 16.38 | 13,855 | +0.21(+1.28%) |
Aug 19, 2009 | 16.13 | 16.25 | 16.04 | 16.17 | 7,305 | -0.01(-0.08%) |
Aug 18, 2009 | 16.18 | 16.20 | 16.06 | 16.19 | 4,996 | +0.09(+0.53%) |
Aug 17, 2009 | 16.27 | 16.27 | 16.08 | 16.10 | 12,890 | -0.35(-2.10%) |
Aug 14, 2009 | 16.35 | 16.45 | 16.28 | 16.45 | 19,400 | -0.22(-1.34%) |
Aug 13, 2009 | 16.66 | 16.68 | 16.52 | 16.67 | 10,167 | +0.06(+0.35%) |
Aug 12, 2009 | 16.54 | 16.67 | 16.54 | 16.61 | 4,695 | +0.34(+2.10%) |
Aug 11, 2009 | 16.47 | 16.47 | 16.23 | 16.27 | 10,671 | -0.24(-1.45%) |
Aug 10, 2009 | 16.50 | 16.57 | 16.47 | 16.51 | 5,612 | +0.03(+0.17%) |
Aug 07, 2009 | 16.47 | 16.57 | 16.35 | 16.48 | 7,769 | +0.16(+0.99%) |
Aug 06, 2009 | 16.54 | 16.54 | 16.19 | 16.32 | 14,517 | -0.07(-0.40%) |
Aug 05, 2009 | 16.46 | 16.50 | 16.24 | 16.39 | 5,143 | -0.11(-0.70%) |
Aug 04, 2009 | 16.44 | 16.50 | 16.38 | 16.50 | 2,060 | +0.24(+1.45%) |
Aug 03, 2009 | 16.29 | 16.29 | 16.21 | 16.26 | 3,289 | +0.06(+0.40%) |
Jul 31, 2009 | 16.21 | 16.21 | 16.16 | 16.20 | 2,554 | +0.05(+0.31%) |
Jul 30, 2009 | 15.96 | 16.23 | 15.96 | 16.15 | 4,364 | +0.26(+1.64%) |
Jul 29, 2009 | 15.93 | 15.93 | 15.89 | 15.89 | 367 | -0.01(-0.07%) |
Jul 28, 2009 | 15.83 | 15.90 | 15.82 | 15.90 | 2,865 | +0.05(+0.32%) |
Jul 27, 2009 | 15.85 | 15.93 | 15.84 | 15.85 | 6,506 | +0.08(+0.51%) |
Jul 24, 2009 | 15.72 | 15.81 | 15.72 | 15.77 | 2,937 | +0.06(+0.36%) |
Jul 23, 2009 | 15.45 | 15.71 | 15.45 | 15.71 | 1,550 | +0.27(+1.77%) |
Jul 22, 2009 | 15.27 | 15.49 | 15.27 | 15.44 | 2,125 | +0.17(+1.11%) |
Jul 21, 2009 | 15.43 | 15.43 | 15.23 | 15.27 | 2,098 | +0.04(+0.24%) |
Jul 20, 2009 | 15.29 | 15.29 | 15.17 | 15.23 | 8,075 | +0.06(+0.42%) |
Jul 17, 2009 | 15.20 | 15.20 | 15.16 | 15.17 | 3,002 | -0.10(-0.65%) |
Jul 16, 2009 | 15.13 | 15.27 | 15.10 | 15.27 | 2,310 | +0.06(+0.39%) |
Jul 15, 2009 | 14.71 | 15.21 | 14.71 | 15.21 | 7,717 | +0.46(+3.13%) |
Jul 14, 2009 | 14.89 | 14.89 | 14.75 | 14.75 | 1,927 | +0.04(+0.27%) |
Jul 13, 2009 | 14.43 | 14.71 | 14.34 | 14.71 | 2,409 | +0.43(+3.01%) |
Jul 10, 2009 | 14.27 | 14.30 | 14.27 | 14.28 | 2,370 | -0.03(-0.21%) |
Jul 09, 2009 | 14.28 | 14.33 | 14.26 | 14.31 | 9,451 | +0.10(+0.71%) |
Jul 08, 2009 | 14.36 | 14.36 | 14.05 | 14.21 | 4,401 | -0.11(-0.77%) |
Jul 07, 2009 | 14.64 | 14.64 | 14.32 | 14.32 | 5,121 | -0.36(-2.46%) |
Jul 06, 2009 | 14.51 | 14.68 | 14.50 | 14.68 | 4,478 | +0.08(+0.56%) |
Jul 02, 2009 | 14.85 | 14.85 | 14.60 | 14.60 | 5,426 | -0.49(-3.23%) |
Jul 01, 2009 | 15.01 | 15.09 | 14.98 | 15.09 | 1,597 | +0.24(+1.60%) |
Jun 30, 2009 | 15.70 | 15.70 | 14.82 | 14.85 | 8,162 | -0.11(-0.72%) |
Jun 29, 2009 | 14.95 | 14.96 | 14.95 | 14.96 | 800 | +0.14(+0.93%) |
Jun 26, 2009 | 14.76 | 14.84 | 14.70 | 14.82 | 5,681 | +0.10(+0.68%) |
Jun 25, 2009 | 14.50 | 14.72 | 14.50 | 14.72 | 8,050 | +0.27(+1.87%) |
Jun 24, 2009 | 14.52 | 14.54 | 14.39 | 14.45 | 12,634 | +0.02(+0.17%) |
Jun 23, 2009 | 14.51 | 14.51 | 14.43 | 14.43 | 10,829 | +0.02(+0.11%) |
Jun 22, 2009 | 14.60 | 14.60 | 14.41 | 14.41 | 9,861 | -0.38(-2.57%) |
Jun 19, 2009 | 14.90 | 14.90 | 14.79 | 14.79 | 1,327 | +0.05(+0.34%) |
Jun 18, 2009 | 14.59 | 14.82 | 14.59 | 14.74 | 6,554 | +0.08(+0.55%) |
Jun 17, 2009 | 14.62 | 14.74 | 14.62 | 14.66 | 23,875 | -0.09(-0.61%) |
Jun 16, 2009 | 14.94 | 14.94 | 14.75 | 14.75 | 290 | -0.19(-1.28%) |
Jun 15, 2009 | 15.13 | 15.13 | 14.91 | 14.94 | 5,046 | -0.25(-1.64%) |
Jun 12, 2009 | 15.16 | 15.19 | 15.15 | 15.19 | 3,802 | -0.13(-0.85%) |
Jun 11, 2009 | 15.33 | 15.45 | 15.32 | 15.32 | 6,632 | +0.05(+0.32%) |
Jun 10, 2009 | 15.40 | 15.40 | 15.24 | 15.27 | 1,045 | -0.28(-1.79%) |
Jun 09, 2009 | 15.51 | 15.58 | 15.51 | 15.55 | 2,816 | -0.05(-0.32%) |
Jun 08, 2009 | 15.49 | 15.66 | 15.43 | 15.60 | 4,919 | +0.00(+0.00%) |
Jun 05, 2009 | 15.67 | 15.67 | 15.54 | 15.60 | 11,812 | -0.00(-0.02%) |
Jun 04, 2009 | 15.48 | 15.61 | 15.46 | 15.60 | 8,804 | +0.26(+1.72%) |
Jun 03, 2009 | 15.43 | 15.44 | 15.34 | 15.34 | 3,910 | -0.30(-1.92%) |
Jun 02, 2009 | 15.41 | 15.67 | 15.41 | 15.64 | 6,519 | +0.29(+1.89%) |
Jun 01, 2009 | 15.50 | 15.50 | 15.24 | 15.35 | 24,278 | +0.35(+2.33%) |
May 29, 2009 | 14.81 | 15.00 | 14.67 | 15.00 | 11,316 | +0.29(+1.97%) |
May 28, 2009 | 14.70 | 14.76 | 14.52 | 14.71 | 7,075 | +0.03(+0.23%) |
May 27, 2009 | 15.19 | 15.19 | 14.59 | 14.68 | 13,606 | -0.46(-3.06%) |
May 26, 2009 | 14.50 | 15.14 | 14.50 | 15.14 | 24,331 | +0.46(+3.13%) |
May 22, 2009 | 14.73 | 14.75 | 14.65 | 14.68 | 3,897 | +0.17(+1.17%) |
May 21, 2009 | 14.55 | 14.65 | 14.50 | 14.51 | 4,330 | -0.14(-0.96%) |
May 20, 2009 | 15.07 | 15.20 | 14.65 | 14.65 | 12,381 | -0.38(-2.55%) |
May 19, 2009 | 15.10 | 15.10 | 15.03 | 15.03 | 6,078 | +0.10(+0.68%) |
May 18, 2009 | 14.70 | 14.93 | 14.65 | 14.93 | 4,700 | +0.39(+2.70%) |
May 15, 2009 | 14.64 | 14.64 | 14.54 | 14.54 | 1,617 | -0.18(-1.22%) |
May 14, 2009 | 14.59 | 14.91 | 14.50 | 14.72 | 7,609 | +0.08(+0.55%) |
May 13, 2009 | 14.80 | 14.83 | 14.64 | 14.64 | 17,857 | -0.50(-3.30%) |
May 12, 2009 | 15.09 | 15.14 | 14.82 | 15.14 | 7,787 | +0.16(+1.06%) |
May 11, 2009 | 15.13 | 15.29 | 14.98 | 14.98 | 19,453 | -0.49(-3.16%) |
May 08, 2009 | 15.08 | 15.47 | 15.05 | 15.47 | 10,500 | +0.71(+4.79%) |
May 07, 2009 | 15.37 | 15.69 | 14.76 | 14.76 | 12,037 | -0.14(-0.91%) |
May 06, 2009 | 14.82 | 14.90 | 14.66 | 14.90 | 7,326 | +0.14(+0.94%) |
May 05, 2009 | 14.76 | 14.87 | 14.66 | 14.76 | 2,494 | +0.26(+1.79%) |
May 04, 2009 | 14.58 | 14.58 | 14.50 | 14.50 | 350 | +0.00(+0.01%) |