Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.65 | 18.65 | 18.43 | 18.47 | 70,622 | -0.14(-0.73%) |
Apr 29, 2010 | 18.46 | 18.63 | 18.46 | 18.61 | 68,018 | +0.24(+1.30%) |
Apr 28, 2010 | 18.25 | 18.37 | 18.22 | 18.37 | 85,333 | +0.25(+1.40%) |
Apr 27, 2010 | 18.34 | 18.34 | 18.11 | 18.11 | 53,398 | -0.25(-1.38%) |
Apr 26, 2010 | 18.37 | 18.41 | 18.36 | 18.37 | 47,552 | +0.14(+0.78%) |
Apr 23, 2010 | 18.15 | 18.24 | 18.15 | 18.22 | 40,053 | +0.07(+0.37%) |
Apr 22, 2010 | 18.22 | 18.22 | 18.09 | 18.16 | 99,670 | -0.12(-0.67%) |
Apr 21, 2010 | 18.35 | 18.37 | 18.22 | 18.28 | 88,073 | -0.06(-0.33%) |
Apr 20, 2010 | 18.39 | 18.39 | 18.30 | 18.34 | 82,948 | +0.01(+0.07%) |
Apr 19, 2010 | 18.24 | 18.33 | 18.18 | 18.33 | 35,752 | +0.10(+0.56%) |
Apr 16, 2010 | 18.29 | 18.37 | 18.15 | 18.22 | 75,881 | -0.06(-0.33%) |
Apr 15, 2010 | 18.37 | 18.50 | 18.24 | 18.29 | 99,371 | -0.03(-0.15%) |
Apr 14, 2010 | 18.32 | 18.38 | 18.30 | 18.31 | 138,081 | +0.07(+0.41%) |
Apr 13, 2010 | 18.26 | 18.26 | 18.12 | 18.24 | 71,875 | -0.03(-0.19%) |
Apr 12, 2010 | 18.16 | 18.27 | 18.15 | 18.27 | 295,030 | +0.18(+0.98%) |
Apr 09, 2010 | 18.01 | 18.11 | 18.01 | 18.10 | 54,122 | +0.12(+0.64%) |
Apr 08, 2010 | 17.93 | 18.04 | 17.86 | 17.98 | 61,961 | -0.05(-0.26%) |
Apr 07, 2010 | 18.29 | 18.29 | 17.96 | 18.03 | 62,448 | -0.22(-1.23%) |
Apr 06, 2010 | 18.08 | 18.25 | 18.08 | 18.25 | 43,577 | +0.14(+0.79%) |
Apr 05, 2010 | 18.18 | 18.18 | 18.10 | 18.11 | 63,156 | +0.06(+0.34%) |
Apr 01, 2010 | 17.98 | 18.05 | 18.05 | 18.05 | 161,233 | +0.12(+0.68%) |
Mar 31, 2010 | 17.91 | 17.97 | 17.82 | 17.93 | 42,932 | +0.14(+0.80%) |
Mar 30, 2010 | 17.82 | 17.82 | 17.73 | 17.78 | 26,828 | +0.05(+0.31%) |
Mar 29, 2010 | 17.61 | 17.76 | 17.60 | 17.73 | 86,649 | +0.23(+1.32%) |
Mar 26, 2010 | 17.54 | 17.56 | 17.44 | 17.50 | 54,825 | -0.07(-0.43%) |
Mar 25, 2010 | 17.75 | 17.77 | 17.54 | 17.57 | 153,654 | -0.13(-0.73%) |
Mar 24, 2010 | 18.07 | 18.07 | 17.69 | 17.70 | 76,229 | -0.26(-1.44%) |
Mar 23, 2010 | 17.91 | 17.97 | 17.85 | 17.96 | 48,802 | +0.18(+0.99%) |
Mar 22, 2010 | 17.59 | 17.78 | 17.55 | 17.78 | 91,226 | +0.10(+0.58%) |
Mar 19, 2010 | 17.80 | 17.82 | 17.64 | 17.68 | 94,205 | -0.14(-0.80%) |
Mar 18, 2010 | 17.87 | 17.93 | 17.78 | 17.82 | 83,667 | -0.19(-1.06%) |
Mar 17, 2010 | 18.11 | 18.13 | 18.01 | 18.01 | 52,706 | -0.07(-0.41%) |
Mar 16, 2010 | 18.08 | 18.10 | 18.01 | 18.09 | 28,676 | -0.02(-0.11%) |
Mar 15, 2010 | 18.05 | 18.11 | 18.05 | 18.11 | 59,497 | +0.05(+0.26%) |
Mar 12, 2010 | 18.06 | 18.09 | 18.01 | 18.06 | 59,265 | +0.05(+0.30%) |
Mar 11, 2010 | 17.99 | 18.04 | 17.92 | 18.01 | 61,967 | +0.05(+0.27%) |
Mar 10, 2010 | 17.93 | 18.01 | 17.92 | 17.96 | 57,246 | +0.06(+0.34%) |
Mar 09, 2010 | 17.69 | 17.90 | 17.69 | 17.90 | 96,036 | +0.09(+0.50%) |
Mar 08, 2010 | 18.12 | 18.12 | 17.76 | 17.81 | 89,858 | -0.08(-0.46%) |
Mar 05, 2010 | 17.84 | 17.91 | 17.78 | 17.89 | 82,318 | +0.11(+0.61%) |
Mar 04, 2010 | 17.82 | 17.84 | 17.71 | 17.78 | 64,182 | +0.02(+0.11%) |
Mar 03, 2010 | 17.85 | 17.93 | 17.74 | 17.76 | 116,133 | -0.01(-0.04%) |
Mar 02, 2010 | 17.82 | 17.87 | 17.76 | 17.77 | 145,626 | +0.07(+0.38%) |
Mar 01, 2010 | 17.66 | 17.72 | 17.62 | 17.70 | 86,802 | +0.10(+0.58%) |
Feb 26, 2010 | 17.44 | 17.66 | 17.44 | 17.60 | 29,291 | +0.20(+1.13%) |
Feb 25, 2010 | 17.29 | 17.40 | 17.25 | 17.40 | 36,099 | -0.01(-0.04%) |
Feb 24, 2010 | 17.39 | 17.63 | 17.34 | 17.41 | 119,092 | +0.01(+0.08%) |
Feb 23, 2010 | 17.50 | 17.50 | 17.35 | 17.39 | 31,094 | -0.16(-0.93%) |
Feb 22, 2010 | 17.61 | 17.66 | 17.50 | 17.56 | 27,878 | -0.05(-0.27%) |
Feb 19, 2010 | 17.48 | 17.63 | 17.43 | 17.61 | 87,920 | +0.11(+0.62%) |
Feb 18, 2010 | 17.31 | 17.55 | 17.31 | 17.50 | 110,297 | +0.17(+0.98%) |
Feb 17, 2010 | 17.27 | 17.35 | 17.20 | 17.33 | 125,325 | +0.12(+0.71%) |
Feb 16, 2010 | 17.16 | 17.24 | 17.10 | 17.20 | 66,750 | +0.11(+0.64%) |
Feb 12, 2010 | 17.02 | 17.10 | 17.10 | 17.10 | 60,756 | -0.11(-0.63%) |
Feb 11, 2010 | 17.08 | 17.23 | 16.99 | 17.20 | 101,528 | +0.16(+0.96%) |
Feb 10, 2010 | 17.11 | 17.26 | 16.97 | 17.04 | 47,191 | -0.12(-0.71%) |
Feb 09, 2010 | 17.07 | 17.19 | 17.02 | 17.16 | 53,492 | +0.27(+1.61%) |
Feb 08, 2010 | 16.90 | 16.99 | 16.84 | 16.89 | 50,304 | +0.08(+0.48%) |
Feb 05, 2010 | 16.93 | 16.93 | 16.69 | 16.81 | 305,962 | -0.01(-0.08%) |
Feb 04, 2010 | 16.90 | 16.90 | 16.65 | 16.82 | 184,775 | -0.24(-1.39%) |
Feb 03, 2010 | 17.21 | 17.25 | 17.06 | 17.06 | 96,885 | -0.23(-1.34%) |
Feb 02, 2010 | 17.21 | 17.35 | 17.16 | 17.29 | 290,698 | +0.10(+0.55%) |
Feb 01, 2010 | 16.77 | 17.20 | 16.77 | 17.20 | 73,000 | +0.50(+3.01%) |
Jan 29, 2010 | 16.89 | 16.98 | 16.63 | 16.69 | 101,535 | -0.14(-0.81%) |
Jan 28, 2010 | 17.03 | 17.08 | 16.80 | 16.83 | 91,816 | -0.16(-0.96%) |
Jan 27, 2010 | 17.00 | 17.06 | 16.88 | 16.99 | 101,952 | -0.16(-0.96%) |
Jan 26, 2010 | 17.19 | 17.25 | 17.00 | 17.16 | 158,635 | -0.14(-0.83%) |
Jan 25, 2010 | 17.47 | 17.47 | 17.29 | 17.30 | 131,424 | +0.01(+0.04%) |
Jan 22, 2010 | 17.27 | 17.41 | 17.18 | 17.29 | 147,294 | -0.18(-1.05%) |
Jan 21, 2010 | 17.67 | 17.70 | 17.31 | 17.48 | 137,529 | -0.15(-0.85%) |
Jan 20, 2010 | 17.84 | 17.84 | 17.57 | 17.63 | 76,393 | -0.24(-1.33%) |
Jan 19, 2010 | 17.93 | 17.93 | 17.68 | 17.86 | 123,659 | +0.04(+0.23%) |
Jan 15, 2010 | 17.86 | 17.82 | 17.82 | 17.82 | 290,691 | -0.06(-0.34%) |
Jan 14, 2010 | 17.90 | 17.93 | 17.78 | 17.88 | 86,795 | -0.04(-0.23%) |
Jan 13, 2010 | 18.07 | 18.07 | 17.90 | 17.93 | 43,986 | -0.08(-0.45%) |
Jan 12, 2010 | 18.11 | 18.15 | 17.99 | 18.01 | 73,011 | -0.10(-0.56%) |
Jan 11, 2010 | 18.18 | 18.22 | 18.10 | 18.11 | 95,435 | -0.10(-0.56%) |
Jan 08, 2010 | 18.16 | 18.25 | 17.95 | 18.21 | 81,614 | +0.22(+1.21%) |
Jan 07, 2010 | 18.14 | 18.15 | 17.97 | 17.99 | 120,116 | -0.20(-1.12%) |
Jan 06, 2010 | 18.17 | 18.23 | 18.10 | 18.20 | 112,572 | +0.02(+0.11%) |
Jan 05, 2010 | 18.24 | 18.32 | 18.10 | 18.18 | 272,672 | -0.12(-0.67%) |
Jan 04, 2010 | 18.18 | 18.34 | 18.18 | 18.30 | 80,600 | +0.27(+1.47%) |
Dec 31, 2009 | 17.99 | 18.03 | 18.03 | 18.03 | 66,494 | -0.05(-0.26%) |
Dec 30, 2009 | 18.02 | 18.08 | 17.90 | 18.08 | 50,110 | +0.03(+0.15%) |
Dec 29, 2009 | 18.04 | 18.10 | 17.99 | 18.05 | 57,660 | +0.04(+0.23%) |
Dec 28, 2009 | 18.10 | 18.11 | 18.01 | 18.01 | 63,422 | +0.05(+0.26%) |
Dec 24, 2009 | 17.98 | 17.98 | 17.88 | 17.97 | 53,251 | +0.14(+0.80%) |
Dec 23, 2009 | 17.64 | 17.93 | 17.57 | 17.82 | 39,280 | +0.18(+1.04%) |
Dec 22, 2009 | 17.67 | 17.67 | 17.52 | 17.64 | 334,062 | +0.13(+0.72%) |
Dec 21, 2009 | 17.81 | 17.81 | 17.49 | 17.51 | 211,493 | -0.28(-1.59%) |
Dec 18, 2009 | 17.61 | 17.81 | 17.57 | 17.80 | 103,233 | +0.06(+0.35%) |
Dec 17, 2009 | 17.80 | 17.86 | 17.62 | 17.73 | 184,013 | -0.31(-1.70%) |
Dec 16, 2009 | 18.03 | 18.14 | 18.01 | 18.04 | 90,827 | +0.01(+0.04%) |
Dec 15, 2009 | 18.01 | 18.09 | 18.00 | 18.03 | 73,067 | -0.09(-0.49%) |
Dec 14, 2009 | 18.11 | 18.18 | 18.07 | 18.12 | 49,055 | +0.13(+0.72%) |
Dec 11, 2009 | 17.95 | 18.06 | 17.89 | 17.99 | 79,454 | +0.01(+0.08%) |
Dec 10, 2009 | 17.93 | 18.00 | 17.82 | 17.98 | 62,642 | +0.07(+0.42%) |
Dec 09, 2009 | 17.92 | 17.99 | 17.82 | 17.90 | 76,221 | +0.03(+0.15%) |
Dec 08, 2009 | 18.09 | 18.32 | 17.86 | 17.88 | 121,598 | -0.32(-1.76%) |
Dec 07, 2009 | 18.33 | 18.37 | 18.14 | 18.20 | 80,597 | -0.05(-0.30%) |
Dec 04, 2009 | 18.54 | 18.55 | 18.22 | 18.25 | 121,081 | -0.20(-1.07%) |
Dec 03, 2009 | 18.42 | 18.52 | 18.42 | 18.45 | 103,236 | +0.11(+0.59%) |
Dec 02, 2009 | 18.25 | 18.41 | 18.25 | 18.34 | 266,142 | +0.01(+0.07%) |
Dec 01, 2009 | 18.61 | 18.61 | 18.19 | 18.33 | 261,980 | +0.36(+2.01%) |
Nov 30, 2009 | 18.03 | 18.07 | 17.95 | 17.97 | 200,132 | -0.16(-0.90%) |
Nov 27, 2009 | 18.18 | 18.28 | 18.05 | 18.13 | 190,601 | -0.28(-1.50%) |
Nov 25, 2009 | 18.30 | 18.46 | 18.23 | 18.40 | 136,462 | +0.15(+0.80%) |
Nov 24, 2009 | 18.29 | 18.29 | 18.16 | 18.26 | 75,155 | -0.06(-0.33%) |
Nov 23, 2009 | 18.41 | 18.63 | 18.23 | 18.32 | 113,144 | +0.05(+0.26%) |
Nov 20, 2009 | 18.24 | 18.27 | 18.14 | 18.27 | 156,365 | -0.04(-0.22%) |
Nov 19, 2009 | 18.33 | 18.39 | 18.17 | 18.31 | 153,199 | -0.17(-0.92%) |
Nov 18, 2009 | 18.47 | 18.54 | 18.30 | 18.48 | 105,165 | +0.02(+0.11%) |
Nov 17, 2009 | 18.44 | 18.46 | 18.26 | 18.46 | 84,679 | +0.03(+0.18%) |
Nov 16, 2009 | 18.72 | 18.72 | 18.37 | 18.43 | 142,432 | +0.12(+0.63%) |
Nov 13, 2009 | 18.15 | 18.35 | 18.15 | 18.31 | 81,138 | +0.16(+0.90%) |
Nov 12, 2009 | 18.31 | 18.35 | 17.98 | 18.15 | 166,024 | -0.21(-1.15%) |
Nov 11, 2009 | 18.61 | 18.61 | 18.24 | 18.36 | 173,749 | -0.07(-0.37%) |
Nov 10, 2009 | 18.37 | 18.50 | 18.32 | 18.43 | 122,004 | -0.13(-0.70%) |
Nov 09, 2009 | 18.65 | 18.65 | 18.37 | 18.56 | 121,463 | +0.29(+1.60%) |
Nov 06, 2009 | 18.35 | 18.39 | 18.23 | 18.27 | 117,342 | -0.11(-0.59%) |
Nov 05, 2009 | 18.24 | 18.38 | 18.22 | 18.37 | 60,728 | +0.13(+0.71%) |
Nov 04, 2009 | 18.22 | 18.34 | 18.12 | 18.24 | 134,675 | +0.22(+1.24%) |
Nov 03, 2009 | 17.78 | 18.14 | 17.78 | 18.02 | 136,920 | +0.24(+1.34%) |
Nov 02, 2009 | 17.88 | 17.89 | 17.55 | 17.78 | 106,121 | -0.01(-0.08%) |
Oct 30, 2009 | 18.18 | 18.20 | 17.71 | 17.80 | 211,055 | -0.37(-2.06%) |
Oct 29, 2009 | 17.91 | 18.20 | 17.86 | 18.17 | 204,447 | +0.54(+3.05%) |
Oct 28, 2009 | 18.19 | 18.19 | 17.61 | 17.63 | 226,231 | -0.34(-1.89%) |
Oct 27, 2009 | 18.15 | 18.18 | 17.95 | 17.97 | 200,307 | -0.16(-0.90%) |
Oct 26, 2009 | 18.40 | 18.56 | 18.01 | 18.14 | 234,578 | -0.18(-0.96%) |
Oct 23, 2009 | 18.35 | 18.35 | 18.26 | 18.31 | 100,564 | +0.09(+0.48%) |
Oct 22, 2009 | 18.16 | 18.35 | 18.04 | 18.22 | 143,946 | +0.11(+0.60%) |
Oct 21, 2009 | 17.89 | 18.28 | 17.89 | 18.12 | 365,998 | +0.21(+1.18%) |
Oct 20, 2009 | 17.86 | 18.01 | 17.84 | 17.90 | 291,369 | -0.39(-2.12%) |
Oct 19, 2009 | 18.59 | 18.59 | 18.27 | 18.29 | 225,744 | -0.10(-0.52%) |
Oct 16, 2009 | 18.31 | 18.57 | 18.26 | 18.39 | 196,809 | -0.07(-0.41%) |
Oct 15, 2009 | 18.35 | 18.46 | 18.32 | 18.46 | 131,275 | +0.01(+0.07%) |
Oct 14, 2009 | 18.33 | 18.61 | 18.28 | 18.45 | 204,494 | +0.25(+1.38%) |
Oct 13, 2009 | 18.12 | 18.22 | 18.02 | 18.20 | 198,524 | +0.20(+1.13%) |
Oct 12, 2009 | 18.00 | 18.02 | 17.98 | 17.99 | 124,670 | -0.04(-0.23%) |
Oct 09, 2009 | 18.05 | 18.09 | 17.99 | 18.03 | 119,328 | -0.03(-0.15%) |
Oct 08, 2009 | 17.97 | 18.18 | 17.88 | 18.06 | 227,446 | +0.18(+1.03%) |
Oct 07, 2009 | 17.90 | 17.90 | 17.78 | 17.88 | 144,461 | +0.03(+0.19%) |
Oct 06, 2009 | 17.88 | 18.30 | 17.84 | 17.84 | 310,599 | +0.07(+0.38%) |
Oct 05, 2009 | 17.65 | 17.87 | 17.61 | 17.78 | 154,169 | +0.18(+1.00%) |
Oct 02, 2009 | 17.39 | 17.64 | 17.03 | 17.60 | 202,917 | +0.10(+0.54%) |
Oct 01, 2009 | 17.74 | 17.74 | 17.48 | 17.50 | 82,754 | -0.20(-1.15%) |
Sep 30, 2009 | 17.58 | 18.06 | 17.54 | 17.71 | 87,869 | +0.22(+1.27%) |
Sep 29, 2009 | 17.51 | 17.52 | 17.44 | 17.49 | 43,265 | +0.01(+0.05%) |
Sep 28, 2009 | 17.46 | 17.53 | 17.42 | 17.48 | 85,792 | +0.07(+0.43%) |
Sep 25, 2009 | 17.33 | 17.42 | 17.25 | 17.40 | 33,551 | +0.10(+0.59%) |
Sep 24, 2009 | 17.53 | 17.53 | 17.23 | 17.30 | 56,996 | -0.14(-0.78%) |
Sep 23, 2009 | 17.44 | 17.57 | 17.33 | 17.44 | 163,191 | -0.01(-0.04%) |
Sep 22, 2009 | 17.29 | 17.44 | 17.25 | 17.44 | 148,776 | +0.25(+1.46%) |
Sep 21, 2009 | 17.23 | 17.25 | 17.17 | 17.19 | 74,601 | -0.10(-0.55%) |
Sep 18, 2009 | 17.30 | 17.37 | 17.24 | 17.29 | 32,924 | +0.01(+0.08%) |
Sep 17, 2009 | 17.25 | 17.40 | 17.20 | 17.27 | 259,828 | -0.14(-0.82%) |
Sep 16, 2009 | 17.33 | 17.44 | 17.27 | 17.42 | 119,876 | +0.15(+0.86%) |
Sep 15, 2009 | 17.25 | 17.31 | 17.17 | 17.27 | 44,586 | -0.01(-0.04%) |
Sep 14, 2009 | 17.08 | 17.29 | 16.82 | 17.27 | 82,685 | +0.15(+0.87%) |
Sep 11, 2009 | 17.23 | 17.31 | 17.06 | 17.12 | 97,240 | -0.11(-0.63%) |
Sep 10, 2009 | 17.03 | 17.23 | 16.97 | 17.23 | 65,923 | +0.21(+1.24%) |
Sep 09, 2009 | 17.11 | 17.14 | 16.94 | 17.02 | 92,019 | -0.04(-0.24%) |
Sep 08, 2009 | 17.33 | 17.33 | 17.03 | 17.06 | 121,476 | +0.12(+0.68%) |
Sep 04, 2009 | 16.77 | 16.96 | 16.74 | 16.95 | 125,036 | +0.24(+1.46%) |
Sep 03, 2009 | 16.46 | 16.73 | 16.46 | 16.70 | 128,426 | +0.27(+1.66%) |
Sep 02, 2009 | 16.21 | 16.56 | 16.16 | 16.43 | 185,309 | +0.20(+1.26%) |
Sep 01, 2009 | 16.57 | 16.67 | 16.16 | 16.23 | 239,097 | -0.28(-1.69%) |
Aug 31, 2009 | 16.38 | 16.60 | 16.38 | 16.50 | 40,545 | +0.00(+0.00%) |
Aug 28, 2009 | 16.64 | 16.65 | 16.45 | 16.50 | 79,406 | -0.16(-0.94%) |
Aug 27, 2009 | 16.71 | 16.71 | 16.46 | 16.66 | 91,305 | -0.03(-0.16%) |
Aug 26, 2009 | 16.61 | 16.73 | 16.50 | 16.69 | 102,053 | -0.05(-0.32%) |
Aug 25, 2009 | 16.92 | 16.98 | 16.68 | 16.74 | 65,674 | -0.14(-0.85%) |
Aug 24, 2009 | 17.03 | 17.05 | 16.79 | 16.89 | 125,428 | -0.06(-0.36%) |
Aug 21, 2009 | 16.95 | 17.01 | 16.91 | 16.95 | 69,264 | +0.06(+0.36%) |
Aug 20, 2009 | 16.78 | 16.89 | 16.78 | 16.89 | 42,851 | +0.06(+0.36%) |
Aug 19, 2009 | 16.67 | 16.99 | 16.67 | 16.82 | 77,564 | +0.03(+0.20%) |
Aug 18, 2009 | 16.61 | 16.79 | 16.53 | 16.79 | 66,080 | +0.28(+1.69%) |
Aug 17, 2009 | 16.46 | 16.65 | 16.42 | 16.51 | 161,520 | -0.17(-1.02%) |
Aug 14, 2009 | 17.01 | 17.02 | 16.65 | 16.68 | 84,510 | -0.24(-1.45%) |
Aug 13, 2009 | 16.98 | 16.99 | 16.86 | 16.93 | 91,563 | +0.00(+0.00%) |
Aug 12, 2009 | 16.78 | 17.00 | 16.78 | 16.93 | 95,622 | +0.10(+0.61%) |
Aug 11, 2009 | 16.69 | 16.82 | 16.33 | 16.82 | 78,193 | +0.03(+0.16%) |
Aug 10, 2009 | 16.95 | 16.97 | 16.72 | 16.80 | 58,111 | -0.20(-1.16%) |
Aug 07, 2009 | 16.83 | 17.03 | 16.83 | 16.99 | 228,811 | +0.15(+0.89%) |
Aug 06, 2009 | 17.04 | 17.49 | 16.75 | 16.84 | 78,530 | -0.28(-1.63%) |
Aug 05, 2009 | 17.10 | 17.16 | 16.87 | 17.12 | 144,632 | +0.06(+0.36%) |
Aug 04, 2009 | 16.85 | 17.06 | 16.80 | 17.06 | 95,517 | +0.12(+0.72%) |
Aug 03, 2009 | 16.77 | 17.16 | 16.74 | 16.94 | 167,257 | +0.29(+1.76%) |
Jul 31, 2009 | 16.53 | 16.67 | 16.41 | 16.65 | 58,369 | +0.12(+0.74%) |
Jul 30, 2009 | 16.49 | 16.56 | 16.39 | 16.52 | 51,234 | +0.18(+1.12%) |
Jul 29, 2009 | 16.41 | 16.41 | 16.22 | 16.34 | 38,512 | -0.14(-0.83%) |
Jul 28, 2009 | 16.47 | 16.77 | 16.33 | 16.48 | 70,092 | -0.07(-0.41%) |
Jul 27, 2009 | 16.34 | 16.55 | 16.33 | 16.55 | 54,510 | +0.21(+1.29%) |
Jul 24, 2009 | 16.36 | 16.36 | 16.23 | 16.33 | 2,012 | -0.05(-0.33%) |
Jul 23, 2009 | 16.31 | 16.44 | 16.18 | 16.39 | 70,652 | +0.11(+0.67%) |
Jul 22, 2009 | 16.20 | 16.32 | 16.17 | 16.28 | 39,256 | -0.01(-0.04%) |
Jul 21, 2009 | 16.69 | 16.69 | 16.15 | 16.29 | 209,091 | -0.01(-0.04%) |
Jul 20, 2009 | 16.11 | 16.31 | 16.11 | 16.29 | 193,945 | +0.26(+1.61%) |
Jul 17, 2009 | 16.08 | 16.09 | 15.96 | 16.04 | 43,063 | +0.05(+0.30%) |
Jul 16, 2009 | 15.99 | 16.00 | 15.86 | 15.99 | 48,515 | +0.06(+0.38%) |
Jul 15, 2009 | 15.82 | 16.08 | 15.82 | 15.93 | 100,385 | +0.22(+1.39%) |
Jul 14, 2009 | 15.63 | 15.71 | 15.55 | 15.71 | 29,985 | +0.08(+0.52%) |
Jul 13, 2009 | 15.41 | 15.63 | 15.38 | 15.63 | 77,849 | +0.18(+1.18%) |
Jul 10, 2009 | 15.26 | 15.45 | 15.26 | 15.44 | 34,809 | +0.00(+0.00%) |
Jul 09, 2009 | 15.44 | 15.53 | 15.41 | 15.44 | 52,927 | +0.13(+0.84%) |
Jul 08, 2009 | 15.49 | 15.53 | 15.23 | 15.31 | 77,400 | -0.13(-0.84%) |
Jul 07, 2009 | 15.79 | 15.79 | 15.42 | 15.44 | 52,533 | -0.37(-2.32%) |
Jul 06, 2009 | 15.64 | 15.85 | 15.33 | 15.81 | 180,365 | +0.05(+0.30%) |
Jul 02, 2009 | 15.85 | 15.87 | 15.72 | 15.76 | 107,402 | -0.18(-1.15%) |
Jul 01, 2009 | 15.94 | 16.03 | 15.83 | 15.95 | 113,982 | +0.20(+1.25%) |
Jun 30, 2009 | 15.77 | 15.88 | 15.65 | 15.75 | 170,755 | +0.04(+0.26%) |
Jun 29, 2009 | 15.87 | 15.87 | 15.65 | 15.71 | 92,456 | -0.14(-0.90%) |
Jun 26, 2009 | 15.81 | 15.89 | 15.73 | 15.85 | 147,684 | +0.14(+0.87%) |
Jun 25, 2009 | 15.61 | 15.78 | 15.59 | 15.72 | 116,856 | +0.15(+0.96%) |
Jun 24, 2009 | 15.61 | 15.68 | 15.42 | 15.57 | 185,514 | +0.08(+0.53%) |
Jun 23, 2009 | 15.23 | 15.49 | 15.18 | 15.48 | 69,318 | +0.41(+2.70%) |
Jun 22, 2009 | 15.34 | 15.36 | 15.08 | 15.08 | 170,360 | -0.49(-3.14%) |
Jun 19, 2009 | 15.65 | 15.69 | 15.53 | 15.57 | 36,292 | +0.12(+0.79%) |
Jun 18, 2009 | 15.61 | 15.67 | 15.44 | 15.44 | 122,403 | -0.13(-0.83%) |
Jun 17, 2009 | 15.53 | 15.62 | 15.36 | 15.57 | 78,452 | +0.03(+0.22%) |
Jun 16, 2009 | 15.80 | 15.82 | 15.53 | 15.54 | 45,548 | -0.18(-1.17%) |
Jun 15, 2009 | 15.84 | 15.84 | 15.63 | 15.72 | 88,312 | -0.20(-1.24%) |
Jun 12, 2009 | 15.76 | 15.97 | 15.76 | 15.92 | 41,529 | +0.06(+0.39%) |
Jun 11, 2009 | 15.61 | 15.89 | 15.57 | 15.86 | 149,149 | +0.15(+0.95%) |
Jun 10, 2009 | 16.12 | 16.12 | 15.59 | 15.71 | 73,411 | -0.10(-0.60%) |
Jun 09, 2009 | 15.72 | 15.80 | 15.65 | 15.80 | 59,802 | +0.29(+1.84%) |
Jun 08, 2009 | 15.56 | 15.61 | 15.43 | 15.52 | 70,377 | -0.08(-0.52%) |
Jun 05, 2009 | 15.91 | 15.91 | 15.55 | 15.60 | 132,136 | -0.15(-0.95%) |
Jun 04, 2009 | 15.50 | 15.78 | 15.31 | 15.75 | 155,903 | +0.16(+1.05%) |
Jun 03, 2009 | 15.81 | 16.19 | 15.46 | 15.59 | 125,779 | -0.35(-2.22%) |
Jun 02, 2009 | 15.70 | 16.01 | 15.68 | 15.94 | 275,853 | +0.27(+1.74%) |
Jun 01, 2009 | 15.97 | 16.31 | 15.43 | 15.67 | 387,597 | +0.15(+0.96%) |
May 29, 2009 | 15.46 | 15.55 | 15.41 | 15.52 | 154,294 | +0.24(+1.60%) |
May 28, 2009 | 15.22 | 15.28 | 15.04 | 15.27 | 112,480 | +0.17(+1.12%) |
May 27, 2009 | 15.46 | 15.46 | 15.08 | 15.10 | 128,355 | -0.07(-0.49%) |
May 26, 2009 | 14.96 | 15.18 | 14.89 | 15.18 | 126,750 | +0.05(+0.31%) |
May 22, 2009 | 15.15 | 15.73 | 15.02 | 15.13 | 172,091 | +0.16(+1.04%) |
May 21, 2009 | 15.10 | 15.17 | 14.95 | 14.98 | 152,446 | -0.14(-0.90%) |
May 20, 2009 | 15.10 | 15.28 | 15.04 | 15.11 | 160,936 | +0.11(+0.73%) |
May 19, 2009 | 14.80 | 15.05 | 14.74 | 15.00 | 75,460 | +0.26(+1.75%) |
May 18, 2009 | 14.54 | 16.15 | 14.54 | 14.74 | 83,330 | +0.26(+1.78%) |
May 15, 2009 | 14.68 | 14.72 | 14.41 | 14.49 | 81,233 | -0.11(-0.74%) |
May 14, 2009 | 14.45 | 14.66 | 14.45 | 14.59 | 47,403 | +0.14(+0.99%) |
May 13, 2009 | 14.57 | 14.57 | 14.38 | 14.45 | 38,815 | -0.20(-1.39%) |
May 12, 2009 | 14.81 | 14.81 | 14.61 | 14.66 | 86,036 | -0.06(-0.42%) |
May 11, 2009 | 14.65 | 14.79 | 14.62 | 14.72 | 28,624 | -0.01(-0.05%) |
May 08, 2009 | 14.60 | 14.72 | 14.54 | 14.72 | 89,159 | +0.30(+2.07%) |
May 07, 2009 | 14.70 | 14.70 | 14.36 | 14.42 | 72,234 | +0.03(+0.19%) |
May 06, 2009 | 14.22 | 14.40 | 14.20 | 14.40 | 29,567 | +0.31(+2.19%) |
May 05, 2009 | 14.28 | 14.28 | 14.02 | 14.09 | 20,274 | -0.14(-0.98%) |
May 04, 2009 | 14.17 | 14.27 | 14.17 | 14.23 | 84,868 | +0.38(+2.75%) |