Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.27 | 17.47 | 17.16 | 17.18 | 139,245 | -0.12(-0.71%) |
Apr 29, 2010 | 17.44 | 17.52 | 17.19 | 17.30 | 166,762 | -0.12(-0.67%) |
Apr 28, 2010 | 17.56 | 17.68 | 17.38 | 17.42 | 120,898 | -0.03(-0.15%) |
Apr 27, 2010 | 17.61 | 17.82 | 17.43 | 17.45 | 108,215 | -0.29(-1.64%) |
Apr 26, 2010 | 17.80 | 18.00 | 17.65 | 17.74 | 86,733 | -0.13(-0.72%) |
Apr 23, 2010 | 18.15 | 18.20 | 17.79 | 17.87 | 118,727 | -0.25(-1.36%) |
Apr 22, 2010 | 17.85 | 18.14 | 17.72 | 18.11 | 104,103 | +0.14(+0.75%) |
Apr 21, 2010 | 17.60 | 18.01 | 17.60 | 17.98 | 97,566 | +0.33(+1.87%) |
Apr 20, 2010 | 17.67 | 17.68 | 17.53 | 17.65 | 99,322 | +0.08(+0.44%) |
Apr 19, 2010 | 17.51 | 17.65 | 17.37 | 17.57 | 78,498 | +0.02(+0.11%) |
Apr 16, 2010 | 17.49 | 17.64 | 17.44 | 17.55 | 191,578 | -0.03(-0.15%) |
Apr 15, 2010 | 17.52 | 17.65 | 17.47 | 17.58 | 57,240 | -0.03(-0.15%) |
Apr 14, 2010 | 17.52 | 17.60 | 17.42 | 17.60 | 70,030 | +0.10(+0.55%) |
Apr 13, 2010 | 17.48 | 17.51 | 17.38 | 17.50 | 59,691 | +0.03(+0.15%) |
Apr 12, 2010 | 17.46 | 17.50 | 17.37 | 17.48 | 101,853 | -0.05(-0.26%) |
Apr 09, 2010 | 17.61 | 17.61 | 17.33 | 17.52 | 96,705 | -0.03(-0.18%) |
Apr 08, 2010 | 17.46 | 17.61 | 17.37 | 17.56 | 73,157 | +0.00(+0.00%) |
Apr 07, 2010 | 17.63 | 17.70 | 17.41 | 17.56 | 164,523 | -0.15(-0.88%) |
Apr 06, 2010 | 17.53 | 17.79 | 17.53 | 17.71 | 83,615 | +0.11(+0.62%) |
Apr 05, 2010 | 17.58 | 17.60 | 17.48 | 17.60 | 107,151 | +0.08(+0.48%) |
Apr 01, 2010 | 17.56 | 17.52 | 17.52 | 17.52 | 112,864 | +0.06(+0.33%) |
Mar 31, 2010 | 17.51 | 17.57 | 17.40 | 17.46 | 226,944 | -0.12(-0.70%) |
Mar 30, 2010 | 17.53 | 17.65 | 17.47 | 17.58 | 95,773 | +0.08(+0.48%) |
Mar 29, 2010 | 17.40 | 17.51 | 17.34 | 17.50 | 96,481 | +0.10(+0.56%) |
Mar 26, 2010 | 17.47 | 17.47 | 17.32 | 17.40 | 101,372 | +0.02(+0.11%) |
Mar 25, 2010 | 18.13 | 18.13 | 17.38 | 17.38 | 443,182 | -0.61(-3.37%) |
Mar 24, 2010 | 18.06 | 18.10 | 17.96 | 17.99 | 78,452 | -0.09(-0.50%) |
Mar 23, 2010 | 17.87 | 18.10 | 17.78 | 18.08 | 110,975 | +0.21(+1.16%) |
Mar 22, 2010 | 17.66 | 17.89 | 17.58 | 17.87 | 147,010 | +0.14(+0.80%) |
Mar 19, 2010 | 18.14 | 18.14 | 17.72 | 17.73 | 317,426 | -0.33(-1.82%) |
Mar 18, 2010 | 18.01 | 18.15 | 17.88 | 18.06 | 242,201 | -0.01(-0.04%) |
Mar 17, 2010 | 18.08 | 18.21 | 18.00 | 18.07 | 123,242 | -0.02(-0.11%) |
Mar 16, 2010 | 18.17 | 18.17 | 17.98 | 18.09 | 87,198 | +0.00(+0.00%) |
Mar 15, 2010 | 18.07 | 18.09 | 18.03 | 18.09 | 71,378 | -0.01(-0.07%) |
Mar 12, 2010 | 18.08 | 18.12 | 17.93 | 18.10 | 208,299 | +0.02(+0.11%) |
Mar 11, 2010 | 17.93 | 18.09 | 17.87 | 18.08 | 78,187 | +0.01(+0.04%) |
Mar 10, 2010 | 18.03 | 18.09 | 17.88 | 18.07 | 135,330 | -0.01(-0.07%) |
Mar 09, 2010 | 18.14 | 18.34 | 18.01 | 18.09 | 129,242 | -0.13(-0.71%) |
Mar 08, 2010 | 18.15 | 18.40 | 18.12 | 18.21 | 211,890 | +0.02(+0.11%) |
Mar 05, 2010 | 17.78 | 18.20 | 17.74 | 18.20 | 170,185 | +0.03(+0.18%) |
Mar 04, 2010 | 18.36 | 18.52 | 18.06 | 18.16 | 162,796 | -0.03(-0.14%) |
Mar 03, 2010 | 18.03 | 18.28 | 17.95 | 18.19 | 163,505 | +0.23(+1.29%) |
Mar 02, 2010 | 17.76 | 17.96 | 17.75 | 17.96 | 118,101 | +0.18(+1.01%) |
Mar 01, 2010 | 17.53 | 17.85 | 17.53 | 17.78 | 161,150 | +0.25(+1.43%) |
Feb 26, 2010 | 17.85 | 17.85 | 17.49 | 17.53 | 142,469 | -0.33(-1.88%) |
Feb 25, 2010 | 17.33 | 17.86 | 17.33 | 17.86 | 199,431 | +0.33(+1.91%) |
Feb 24, 2010 | 17.49 | 17.68 | 17.46 | 17.53 | 93,853 | +0.12(+0.67%) |
Feb 23, 2010 | 17.43 | 17.51 | 17.18 | 17.41 | 116,973 | -0.03(-0.18%) |
Feb 22, 2010 | 17.36 | 17.52 | 17.27 | 17.44 | 66,877 | +0.05(+0.30%) |
Feb 19, 2010 | 17.23 | 17.39 | 17.06 | 17.39 | 107,310 | +0.06(+0.37%) |
Feb 18, 2010 | 16.96 | 17.33 | 16.78 | 17.33 | 147,013 | +0.42(+2.48%) |
Feb 17, 2010 | 17.01 | 17.01 | 16.76 | 16.91 | 115,397 | -0.03(-0.19%) |
Feb 16, 2010 | 17.02 | 17.06 | 16.74 | 16.94 | 102,380 | +0.05(+0.30%) |
Feb 12, 2010 | 16.91 | 16.89 | 16.89 | 16.89 | 131,506 | -0.08(-0.49%) |
Feb 11, 2010 | 16.79 | 16.99 | 16.57 | 16.97 | 96,937 | +0.11(+0.65%) |
Feb 10, 2010 | 16.76 | 16.89 | 16.51 | 16.86 | 109,539 | +0.01(+0.08%) |
Feb 09, 2010 | 16.84 | 16.92 | 16.56 | 16.85 | 124,695 | +0.18(+1.08%) |
Feb 08, 2010 | 16.73 | 16.76 | 16.51 | 16.67 | 136,136 | -0.08(-0.46%) |
Feb 05, 2010 | 16.78 | 16.80 | 16.43 | 16.75 | 114,003 | -0.05(-0.27%) |
Feb 04, 2010 | 16.86 | 16.88 | 16.62 | 16.79 | 178,921 | -0.17(-1.03%) |
Feb 03, 2010 | 16.82 | 16.98 | 16.60 | 16.96 | 175,768 | +0.05(+0.30%) |
Feb 02, 2010 | 16.80 | 17.00 | 16.71 | 16.91 | 140,553 | +0.09(+0.54%) |
Feb 01, 2010 | 16.80 | 16.88 | 16.64 | 16.82 | 93,080 | +0.06(+0.35%) |
Jan 29, 2010 | 17.05 | 17.22 | 16.76 | 16.77 | 257,516 | -0.30(-1.77%) |
Jan 28, 2010 | 17.25 | 17.40 | 16.83 | 17.07 | 152,912 | -0.19(-1.08%) |
Jan 27, 2010 | 16.86 | 17.29 | 16.83 | 17.25 | 67,544 | +0.28(+1.67%) |
Jan 26, 2010 | 16.98 | 16.99 | 16.70 | 16.97 | 113,952 | -0.08(-0.49%) |
Jan 25, 2010 | 17.20 | 17.27 | 16.80 | 17.06 | 69,176 | -0.08(-0.49%) |
Jan 22, 2010 | 17.30 | 17.40 | 17.13 | 17.14 | 87,499 | -0.10(-0.60%) |
Jan 21, 2010 | 17.48 | 17.48 | 16.90 | 17.24 | 145,479 | -0.17(-1.00%) |
Jan 20, 2010 | 17.60 | 17.60 | 17.17 | 17.42 | 95,544 | -0.25(-1.42%) |
Jan 19, 2010 | 17.44 | 17.68 | 17.39 | 17.67 | 138,685 | +0.30(+1.71%) |
Jan 15, 2010 | 17.67 | 17.37 | 17.37 | 17.37 | 140,977 | -0.28(-1.61%) |
Jan 14, 2010 | 17.55 | 17.73 | 17.51 | 17.65 | 63,571 | +0.04(+0.22%) |
Jan 13, 2010 | 17.51 | 17.72 | 17.40 | 17.62 | 85,108 | +0.12(+0.66%) |
Jan 12, 2010 | 17.29 | 17.55 | 17.29 | 17.50 | 127,334 | +0.08(+0.44%) |
Jan 11, 2010 | 17.53 | 17.53 | 17.20 | 17.42 | 97,938 | -0.08(-0.48%) |
Jan 08, 2010 | 17.51 | 17.54 | 17.39 | 17.51 | 35,363 | -0.08(-0.44%) |
Jan 07, 2010 | 17.58 | 17.62 | 17.39 | 17.58 | 57,365 | -0.08(-0.47%) |
Jan 06, 2010 | 17.74 | 17.87 | 17.49 | 17.67 | 125,744 | -0.07(-0.40%) |
Jan 05, 2010 | 17.88 | 17.91 | 17.61 | 17.74 | 136,262 | -0.12(-0.69%) |
Jan 04, 2010 | 17.79 | 17.87 | 17.74 | 17.86 | 167,924 | +0.23(+1.28%) |
Dec 31, 2009 | 17.91 | 17.63 | 17.63 | 17.63 | 75,146 | -0.29(-1.62%) |
Dec 30, 2009 | 17.97 | 18.09 | 17.82 | 17.92 | 60,354 | -0.15(-0.82%) |
Dec 29, 2009 | 18.01 | 18.09 | 17.90 | 18.07 | 68,257 | +0.13(+0.72%) |
Dec 28, 2009 | 17.79 | 17.96 | 17.74 | 17.94 | 58,098 | +0.17(+0.94%) |
Dec 24, 2009 | 17.80 | 17.80 | 17.58 | 17.78 | 16,139 | +0.06(+0.33%) |
Dec 23, 2009 | 17.31 | 17.77 | 17.29 | 17.72 | 92,566 | +0.41(+2.34%) |
Dec 22, 2009 | 17.00 | 17.34 | 16.99 | 17.31 | 84,651 | +0.28(+1.66%) |
Dec 21, 2009 | 16.92 | 17.11 | 16.86 | 17.03 | 72,685 | +0.15(+0.92%) |
Dec 18, 2009 | 16.84 | 16.87 | 16.58 | 16.87 | 404,943 | +0.15(+0.92%) |
Dec 17, 2009 | 16.87 | 16.96 | 16.66 | 16.72 | 69,294 | -0.32(-1.85%) |
Dec 16, 2009 | 17.06 | 17.18 | 16.93 | 17.04 | 74,259 | +0.09(+0.53%) |
Dec 15, 2009 | 16.93 | 17.20 | 16.89 | 16.95 | 88,452 | -0.01(-0.08%) |
Dec 14, 2009 | 16.96 | 16.98 | 16.79 | 16.96 | 124,011 | +0.17(+1.04%) |
Dec 11, 2009 | 16.75 | 16.93 | 16.70 | 16.78 | 58,390 | +0.14(+0.81%) |
Dec 10, 2009 | 16.82 | 16.97 | 16.57 | 16.65 | 79,673 | -0.14(-0.84%) |
Dec 09, 2009 | 17.06 | 17.08 | 16.75 | 16.79 | 88,255 | -0.27(-1.59%) |
Dec 08, 2009 | 17.22 | 17.39 | 16.91 | 17.06 | 150,850 | -0.33(-1.89%) |
Dec 07, 2009 | 17.33 | 17.39 | 17.27 | 17.39 | 142,253 | +0.03(+0.19%) |
Dec 04, 2009 | 17.01 | 17.47 | 16.89 | 17.36 | 195,062 | +0.56(+3.34%) |
Dec 03, 2009 | 16.82 | 17.05 | 16.78 | 16.80 | 138,389 | -0.03(-0.15%) |
Dec 02, 2009 | 16.68 | 17.07 | 16.68 | 16.82 | 91,043 | +0.17(+1.01%) |
Dec 01, 2009 | 16.51 | 16.69 | 16.47 | 16.66 | 125,719 | +0.28(+1.73%) |
Nov 30, 2009 | 16.12 | 16.39 | 15.97 | 16.37 | 170,363 | +0.22(+1.36%) |
Nov 27, 2009 | 16.39 | 16.42 | 16.15 | 16.15 | 43,069 | -0.39(-2.34%) |
Nov 25, 2009 | 16.61 | 16.68 | 16.48 | 16.54 | 69,636 | -0.05(-0.31%) |
Nov 24, 2009 | 16.71 | 16.71 | 16.46 | 16.59 | 166,749 | -0.13(-0.77%) |
Nov 23, 2009 | 16.46 | 16.80 | 16.45 | 16.72 | 190,490 | +0.44(+2.69%) |
Nov 20, 2009 | 16.08 | 16.30 | 15.99 | 16.28 | 173,058 | +0.12(+0.72%) |
Nov 19, 2009 | 16.24 | 16.24 | 15.98 | 16.17 | 151,151 | -0.17(-1.03%) |
Nov 18, 2009 | 16.50 | 16.58 | 16.23 | 16.33 | 80,444 | -0.19(-1.17%) |
Nov 17, 2009 | 16.46 | 16.62 | 16.46 | 16.53 | 51,554 | -0.03(-0.19%) |
Nov 16, 2009 | 16.39 | 16.60 | 16.31 | 16.56 | 125,097 | +0.28(+1.70%) |
Nov 13, 2009 | 16.13 | 16.33 | 16.01 | 16.28 | 99,137 | +0.18(+1.12%) |
Nov 12, 2009 | 16.33 | 16.43 | 16.09 | 16.10 | 82,668 | -0.24(-1.46%) |
Nov 11, 2009 | 16.40 | 16.40 | 16.20 | 16.34 | 94,903 | +0.07(+0.44%) |
Nov 10, 2009 | 16.30 | 16.39 | 16.25 | 16.27 | 64,967 | -0.05(-0.32%) |
Nov 09, 2009 | 16.30 | 16.39 | 16.23 | 16.32 | 76,935 | +0.10(+0.64%) |
Nov 06, 2009 | 16.13 | 16.30 | 16.06 | 16.22 | 81,507 | +0.03(+0.16%) |
Nov 05, 2009 | 15.99 | 16.19 | 15.90 | 16.19 | 150,487 | +0.34(+2.15%) |
Nov 04, 2009 | 15.92 | 16.04 | 15.79 | 15.85 | 167,663 | -0.05(-0.32%) |
Nov 03, 2009 | 15.93 | 15.97 | 15.75 | 15.90 | 103,849 | -0.06(-0.40%) |
Nov 02, 2009 | 15.99 | 16.04 | 15.79 | 15.97 | 127,949 | -0.01(-0.08%) |
Oct 30, 2009 | 16.11 | 16.22 | 15.86 | 15.98 | 192,239 | -0.20(-1.23%) |
Oct 29, 2009 | 16.20 | 16.30 | 16.02 | 16.18 | 190,522 | +0.03(+0.16%) |
Oct 28, 2009 | 16.09 | 16.42 | 16.09 | 16.15 | 167,376 | +0.14(+0.88%) |
Oct 27, 2009 | 16.02 | 16.50 | 15.95 | 16.01 | 208,441 | +0.06(+0.40%) |
Oct 26, 2009 | 15.97 | 16.22 | 15.84 | 15.95 | 189,218 | +0.05(+0.32%) |
Oct 23, 2009 | 15.96 | 15.96 | 15.84 | 15.90 | 163,643 | -0.10(-0.64%) |
Oct 22, 2009 | 15.86 | 16.07 | 15.73 | 16.00 | 144,931 | +0.15(+0.93%) |
Oct 21, 2009 | 15.81 | 16.24 | 15.81 | 15.85 | 215,710 | -0.03(-0.16%) |
Oct 20, 2009 | 15.82 | 15.91 | 15.80 | 15.88 | 89,997 | -0.06(-0.40%) |
Oct 19, 2009 | 15.80 | 16.06 | 15.80 | 15.94 | 63,312 | +0.14(+0.86%) |
Oct 16, 2009 | 15.74 | 15.92 | 15.59 | 15.81 | 88,991 | -0.01(-0.08%) |
Oct 15, 2009 | 15.74 | 15.93 | 15.74 | 15.82 | 88,028 | -0.05(-0.28%) |
Oct 14, 2009 | 15.75 | 15.93 | 15.62 | 15.86 | 158,267 | +0.21(+1.32%) |
Oct 13, 2009 | 15.66 | 15.68 | 15.60 | 15.66 | 59,626 | -0.02(-0.12%) |
Oct 12, 2009 | 15.76 | 15.76 | 15.61 | 15.68 | 61,509 | -0.04(-0.25%) |
Oct 09, 2009 | 15.54 | 15.72 | 15.54 | 15.72 | 89,295 | +0.18(+1.16%) |
Oct 08, 2009 | 15.53 | 15.64 | 15.43 | 15.54 | 129,174 | +0.05(+0.33%) |
Oct 07, 2009 | 15.46 | 15.51 | 15.42 | 15.48 | 59,497 | +0.01(+0.08%) |
Oct 06, 2009 | 15.46 | 15.50 | 15.37 | 15.47 | 121,369 | +0.06(+0.38%) |
Oct 05, 2009 | 15.34 | 15.41 | 15.08 | 15.41 | 186,692 | +0.16(+1.06%) |
Oct 02, 2009 | 15.13 | 15.37 | 15.12 | 15.25 | 132,936 | +0.05(+0.34%) |
Oct 01, 2009 | 15.21 | 15.28 | 15.05 | 15.20 | 181,307 | -0.12(-0.76%) |
Sep 30, 2009 | 15.41 | 15.48 | 15.10 | 15.32 | 109,055 | -0.11(-0.71%) |
Sep 29, 2009 | 15.43 | 15.46 | 15.32 | 15.43 | 82,636 | -0.01(-0.08%) |
Sep 28, 2009 | 15.33 | 15.52 | 15.26 | 15.44 | 163,709 | +0.21(+1.35%) |
Sep 25, 2009 | 15.34 | 15.39 | 15.17 | 15.23 | 194,228 | -0.11(-0.71%) |
Sep 24, 2009 | 15.30 | 15.39 | 15.26 | 15.34 | 99,941 | +0.04(+0.25%) |
Sep 23, 2009 | 15.44 | 15.52 | 15.30 | 15.30 | 173,513 | -0.16(-1.04%) |
Sep 22, 2009 | 15.59 | 15.64 | 15.39 | 15.46 | 118,955 | -0.08(-0.54%) |
Sep 21, 2009 | 15.44 | 15.58 | 15.44 | 15.55 | 106,546 | -0.06(-0.37%) |
Sep 18, 2009 | 15.60 | 15.65 | 15.59 | 15.61 | 297,965 | +0.03(+0.16%) |
Sep 17, 2009 | 15.66 | 15.66 | 15.54 | 15.58 | 113,652 | -0.06(-0.37%) |
Sep 16, 2009 | 15.63 | 15.73 | 15.44 | 15.64 | 115,671 | +0.09(+0.58%) |
Sep 15, 2009 | 15.78 | 15.79 | 15.45 | 15.55 | 99,176 | -0.20(-1.27%) |
Sep 14, 2009 | 15.52 | 15.76 | 15.46 | 15.75 | 88,104 | +0.18(+1.16%) |
Sep 11, 2009 | 15.72 | 15.72 | 15.49 | 15.57 | 64,964 | -0.08(-0.49%) |
Sep 10, 2009 | 15.62 | 15.75 | 15.51 | 15.64 | 91,386 | +0.03(+0.21%) |
Sep 09, 2009 | 15.49 | 15.74 | 15.29 | 15.61 | 192,399 | +0.13(+0.83%) |
Sep 08, 2009 | 15.44 | 15.57 | 15.34 | 15.48 | 198,672 | +0.28(+1.82%) |
Sep 04, 2009 | 15.10 | 15.21 | 15.00 | 15.21 | 78,524 | +0.08(+0.51%) |
Sep 03, 2009 | 15.17 | 15.18 | 14.92 | 15.13 | 90,453 | +0.00(+0.00%) |
Sep 02, 2009 | 15.02 | 15.19 | 14.99 | 15.13 | 119,776 | +0.08(+0.51%) |
Sep 01, 2009 | 15.06 | 15.31 | 14.96 | 15.05 | 141,469 | -0.18(-1.18%) |
Aug 31, 2009 | 15.18 | 15.25 | 15.07 | 15.23 | 172,715 | +0.01(+0.04%) |
Aug 28, 2009 | 15.40 | 15.40 | 15.10 | 15.23 | 106,372 | -0.10(-0.67%) |
Aug 27, 2009 | 15.36 | 15.40 | 15.06 | 15.33 | 98,994 | -0.03(-0.21%) |
Aug 26, 2009 | 15.37 | 15.51 | 15.23 | 15.36 | 120,259 | -0.08(-0.50%) |
Aug 25, 2009 | 15.43 | 15.56 | 15.30 | 15.44 | 90,009 | +0.03(+0.17%) |
Aug 24, 2009 | 15.75 | 15.75 | 15.32 | 15.41 | 182,005 | -0.35(-2.21%) |
Aug 21, 2009 | 15.60 | 15.76 | 15.46 | 15.76 | 168,789 | +0.30(+1.96%) |
Aug 20, 2009 | 15.41 | 15.50 | 15.29 | 15.46 | 79,291 | +0.05(+0.29%) |
Aug 19, 2009 | 15.17 | 15.44 | 15.17 | 15.41 | 95,502 | +0.14(+0.93%) |
Aug 18, 2009 | 15.16 | 15.34 | 15.06 | 15.27 | 76,256 | +0.13(+0.85%) |
Aug 17, 2009 | 15.16 | 15.24 | 15.05 | 15.14 | 125,949 | -0.14(-0.89%) |
Aug 14, 2009 | 15.48 | 15.52 | 14.95 | 15.28 | 238,512 | -0.20(-1.29%) |
Aug 13, 2009 | 15.97 | 15.97 | 15.08 | 15.48 | 353,641 | -0.39(-2.44%) |
Aug 12, 2009 | 15.74 | 16.10 | 15.73 | 15.86 | 139,123 | +0.15(+0.94%) |
Aug 11, 2009 | 15.75 | 15.88 | 15.61 | 15.72 | 123,445 | -0.15(-0.93%) |
Aug 10, 2009 | 15.81 | 15.90 | 15.70 | 15.86 | 126,603 | -0.01(-0.04%) |
Aug 07, 2009 | 15.66 | 16.04 | 15.43 | 15.87 | 168,520 | +0.41(+2.67%) |
Aug 06, 2009 | 15.61 | 15.67 | 15.43 | 15.46 | 167,283 | -0.15(-0.95%) |
Aug 05, 2009 | 15.81 | 15.84 | 15.52 | 15.61 | 119,512 | -0.16(-1.02%) |
Aug 04, 2009 | 15.58 | 15.90 | 15.58 | 15.77 | 104,711 | +0.14(+0.91%) |
Aug 03, 2009 | 15.57 | 15.71 | 15.29 | 15.63 | 125,283 | +0.07(+0.46%) |
Jul 31, 2009 | 15.82 | 15.92 | 15.55 | 15.55 | 127,261 | -0.28(-1.75%) |
Jul 30, 2009 | 15.61 | 16.17 | 15.61 | 15.83 | 152,267 | +0.24(+1.53%) |
Jul 29, 2009 | 15.49 | 15.96 | 15.48 | 15.59 | 113,641 | +0.07(+0.46%) |
Jul 28, 2009 | 15.18 | 15.75 | 15.18 | 15.52 | 136,022 | +0.23(+1.47%) |
Jul 27, 2009 | 15.24 | 15.37 | 15.21 | 15.30 | 93,361 | -0.08(-0.50%) |
Jul 24, 2009 | 15.57 | 15.61 | 15.11 | 15.37 | 1,648 | -0.33(-2.13%) |
Jul 23, 2009 | 15.23 | 15.77 | 15.21 | 15.71 | 242,108 | +0.42(+2.74%) |
Jul 22, 2009 | 15.10 | 15.33 | 15.10 | 15.29 | 74,898 | +0.10(+0.68%) |
Jul 21, 2009 | 15.23 | 15.33 | 15.00 | 15.19 | 53,088 | +0.01(+0.04%) |
Jul 20, 2009 | 15.14 | 15.19 | 14.83 | 15.18 | 122,431 | +0.14(+0.90%) |
Jul 17, 2009 | 15.29 | 15.29 | 15.00 | 15.05 | 133,892 | -0.26(-1.68%) |
Jul 16, 2009 | 15.20 | 15.32 | 15.20 | 15.30 | 112,392 | +0.12(+0.76%) |
Jul 15, 2009 | 15.06 | 15.19 | 14.90 | 15.19 | 130,217 | +0.28(+1.86%) |
Jul 14, 2009 | 14.84 | 14.95 | 14.66 | 14.91 | 57,997 | +0.06(+0.39%) |
Jul 13, 2009 | 14.71 | 14.91 | 14.71 | 14.85 | 121,159 | +0.16(+1.10%) |
Jul 10, 2009 | 14.56 | 14.72 | 14.56 | 14.69 | 109,984 | +0.08(+0.57%) |
Jul 09, 2009 | 14.81 | 14.81 | 14.57 | 14.61 | 125,208 | -0.13(-0.87%) |
Jul 08, 2009 | 14.82 | 14.83 | 14.57 | 14.74 | 158,245 | +0.00(+0.00%) |
Jul 07, 2009 | 14.87 | 14.97 | 14.73 | 14.74 | 156,759 | -0.18(-1.21%) |
Jul 06, 2009 | 14.54 | 14.93 | 14.54 | 14.92 | 211,961 | +0.30(+2.07%) |
Jul 02, 2009 | 14.73 | 14.73 | 14.47 | 14.61 | 136,164 | -0.29(-1.94%) |
Jul 01, 2009 | 14.68 | 14.99 | 14.68 | 14.90 | 181,095 | +0.29(+1.98%) |
Jun 30, 2009 | 14.41 | 14.63 | 14.34 | 14.61 | 286,260 | +0.17(+1.16%) |
Jun 29, 2009 | 14.37 | 14.53 | 14.29 | 14.45 | 142,882 | +0.10(+0.72%) |
Jun 26, 2009 | 14.47 | 14.54 | 14.27 | 14.34 | 755,941 | -0.16(-1.11%) |
Jun 25, 2009 | 14.25 | 14.50 | 14.19 | 14.50 | 254,173 | +0.29(+2.04%) |
Jun 24, 2009 | 14.43 | 14.45 | 14.17 | 14.21 | 195,071 | -0.12(-0.81%) |
Jun 23, 2009 | 14.51 | 14.56 | 14.31 | 14.33 | 140,303 | -0.08(-0.58%) |
Jun 22, 2009 | 14.47 | 14.54 | 14.34 | 14.41 | 242,423 | -0.06(-0.40%) |
Jun 19, 2009 | 14.41 | 14.76 | 14.41 | 14.47 | 299,376 | +0.12(+0.85%) |
Jun 18, 2009 | 14.19 | 14.42 | 14.19 | 14.35 | 128,129 | +0.15(+1.09%) |
Jun 17, 2009 | 14.09 | 14.30 | 14.06 | 14.20 | 197,287 | +0.08(+0.55%) |
Jun 16, 2009 | 14.47 | 14.48 | 14.08 | 14.12 | 186,319 | -0.30(-2.10%) |
Jun 15, 2009 | 14.59 | 14.60 | 14.33 | 14.42 | 132,965 | -0.27(-1.84%) |
Jun 12, 2009 | 14.59 | 14.72 | 14.50 | 14.69 | 125,156 | +0.05(+0.35%) |
Jun 11, 2009 | 14.75 | 14.90 | 14.61 | 14.64 | 198,306 | -0.03(-0.22%) |
Jun 10, 2009 | 14.94 | 14.94 | 14.55 | 14.67 | 205,112 | -0.23(-1.51%) |
Jun 09, 2009 | 15.03 | 15.10 | 14.82 | 14.90 | 140,711 | -0.05(-0.34%) |
Jun 08, 2009 | 14.79 | 15.06 | 14.73 | 14.95 | 164,879 | +0.11(+0.74%) |
Jun 05, 2009 | 14.85 | 14.87 | 14.65 | 14.84 | 144,169 | +0.05(+0.30%) |
Jun 04, 2009 | 14.81 | 14.90 | 14.68 | 14.79 | 169,054 | -0.02(-0.13%) |
Jun 03, 2009 | 14.94 | 15.03 | 14.72 | 14.81 | 156,969 | -0.19(-1.25%) |
Jun 02, 2009 | 14.79 | 15.16 | 14.74 | 15.00 | 254,990 | +0.21(+1.44%) |
Jun 01, 2009 | 14.63 | 14.79 | 14.54 | 14.79 | 124,957 | +0.30(+2.04%) |
May 29, 2009 | 14.51 | 14.51 | 14.25 | 14.49 | 193,541 | +0.00(+0.00%) |
May 28, 2009 | 14.50 | 14.61 | 14.21 | 14.49 | 197,871 | +0.04(+0.27%) |
May 27, 2009 | 14.71 | 14.89 | 14.44 | 14.45 | 185,835 | -0.36(-2.43%) |
May 26, 2009 | 14.51 | 14.84 | 14.34 | 14.81 | 195,706 | +0.28(+1.90%) |
May 22, 2009 | 14.53 | 14.65 | 14.46 | 14.54 | 103,032 | +0.03(+0.18%) |
May 21, 2009 | 14.43 | 14.62 | 14.36 | 14.51 | 204,943 | -0.10(-0.66%) |
May 20, 2009 | 14.92 | 14.97 | 14.59 | 14.61 | 238,034 | -0.26(-1.73%) |
May 19, 2009 | 15.03 | 15.03 | 14.83 | 14.87 | 170,042 | -0.23(-1.54%) |
May 18, 2009 | 15.16 | 15.19 | 14.97 | 15.10 | 107,218 | +0.04(+0.26%) |
May 15, 2009 | 15.12 | 15.15 | 14.99 | 15.06 | 179,679 | -0.08(-0.55%) |
May 14, 2009 | 15.34 | 15.44 | 15.05 | 15.14 | 190,235 | -0.12(-0.76%) |
May 13, 2009 | 15.26 | 15.44 | 15.19 | 15.26 | 209,186 | -0.17(-1.13%) |
May 12, 2009 | 15.19 | 15.52 | 15.19 | 15.43 | 244,726 | +0.35(+2.31%) |
May 11, 2009 | 15.00 | 15.49 | 14.96 | 15.08 | 334,535 | -0.12(-0.76%) |
May 08, 2009 | 15.05 | 15.32 | 14.98 | 15.20 | 160,364 | +0.25(+1.68%) |
May 07, 2009 | 15.08 | 15.15 | 14.71 | 14.95 | 251,375 | +0.05(+0.35%) |
May 06, 2009 | 15.30 | 15.30 | 14.82 | 14.90 | 223,694 | -0.31(-2.03%) |
May 05, 2009 | 15.59 | 15.59 | 15.16 | 15.21 | 280,746 | -0.43(-2.72%) |
May 04, 2009 | 15.58 | 15.75 | 15.47 | 15.63 | 162,807 | +0.19(+1.25%) |