Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.89 | 16.18 | 15.81 | 15.89 | 648,429 | -0.24(-1.51%) |
May 27, 2010 | 15.69 | 16.17 | 15.65 | 16.14 | 690,617 | +0.71(+4.61%) |
May 26, 2010 | 15.43 | 15.62 | 14.95 | 15.43 | 2,250 | +0.54(+3.63%) |
May 25, 2010 | 14.89 | 14.99 | 14.68 | 14.89 | 320,676 | -0.36(-2.33%) |
May 24, 2010 | 15.41 | 15.49 | 15.15 | 15.24 | 229,532 | -0.22(-1.44%) |
May 21, 2010 | 15.15 | 15.59 | 14.99 | 15.46 | 478,782 | +0.15(+0.97%) |
May 20, 2010 | 15.43 | 15.69 | 15.29 | 15.32 | 303,336 | -0.93(-5.70%) |
May 19, 2010 | 16.43 | 16.73 | 16.15 | 16.24 | 199,960 | -0.23(-1.39%) |
May 18, 2010 | 16.86 | 16.95 | 16.43 | 16.47 | 188,523 | -0.25(-1.51%) |
May 17, 2010 | 16.39 | 16.73 | 15.92 | 16.72 | 327,492 | +0.38(+2.31%) |
May 14, 2010 | 16.35 | 16.53 | 16.15 | 16.35 | 159,126 | -0.30(-1.78%) |
May 13, 2010 | 16.63 | 16.77 | 16.48 | 16.64 | 208,803 | -0.07(-0.40%) |
May 12, 2010 | 16.21 | 16.73 | 16.15 | 16.71 | 197,405 | +0.51(+3.15%) |
May 11, 2010 | 16.22 | 16.49 | 16.16 | 16.20 | 224,274 | +0.23(+1.44%) |
May 10, 2010 | 15.83 | 16.01 | 15.80 | 15.97 | 324,677 | +0.72(+4.71%) |
May 07, 2010 | 15.66 | 15.77 | 15.22 | 15.25 | 487,181 | -0.43(-2.74%) |
May 06, 2010 | 16.03 | 16.14 | 15.47 | 15.68 | 720,576 | -0.40(-2.49%) |
May 05, 2010 | 16.20 | 16.27 | 16.06 | 16.08 | 423,816 | -0.01(-0.05%) |
May 04, 2010 | 16.15 | 16.15 | 15.88 | 16.09 | 426,603 | -0.22(-1.36%) |
May 03, 2010 | 16.01 | 16.32 | 15.87 | 16.31 | 176,922 | +0.40(+2.51%) |
Apr 30, 2010 | 16.27 | 16.32 | 15.89 | 15.91 | 331,324 | -0.38(-2.32%) |
Apr 29, 2010 | 16.28 | 16.39 | 16.03 | 16.29 | 249,870 | +0.08(+0.50%) |
Apr 28, 2010 | 16.20 | 16.27 | 16.10 | 16.20 | 302,947 | +0.09(+0.55%) |
Apr 27, 2010 | 16.19 | 16.46 | 16.05 | 16.12 | 194,643 | -0.10(-0.59%) |
Apr 26, 2010 | 16.09 | 16.32 | 16.08 | 16.21 | 184,230 | +0.09(+0.55%) |
Apr 23, 2010 | 16.07 | 16.23 | 16.06 | 16.12 | 229,051 | +0.01(+0.09%) |
Apr 22, 2010 | 15.90 | 16.19 | 15.86 | 16.11 | 210,058 | +0.10(+0.60%) |
Apr 21, 2010 | 15.96 | 16.07 | 15.88 | 16.01 | 243,020 | +0.03(+0.19%) |
Apr 20, 2010 | 15.90 | 16.02 | 15.84 | 15.98 | 192,132 | +0.10(+0.65%) |
Apr 19, 2010 | 15.75 | 15.92 | 15.58 | 15.88 | 163,486 | +0.07(+0.42%) |
Apr 16, 2010 | 15.86 | 15.98 | 15.71 | 15.81 | 189,818 | -0.10(-0.65%) |
Apr 15, 2010 | 15.79 | 15.98 | 15.78 | 15.92 | 163,883 | +0.08(+0.51%) |
Apr 14, 2010 | 15.80 | 15.86 | 15.61 | 15.83 | 148,403 | +0.15(+0.94%) |
Apr 13, 2010 | 15.43 | 15.74 | 15.43 | 15.69 | 293,611 | +0.21(+1.34%) |
Apr 12, 2010 | 15.46 | 15.57 | 15.25 | 15.48 | 473,293 | +0.07(+0.48%) |
Apr 09, 2010 | 15.31 | 15.43 | 15.00 | 15.41 | 235,212 | +0.10(+0.63%) |
Apr 08, 2010 | 15.43 | 15.43 | 15.21 | 15.31 | 152,751 | -0.14(-0.91%) |
Apr 07, 2010 | 15.38 | 15.49 | 15.33 | 15.45 | 182,472 | +0.01(+0.05%) |
Apr 06, 2010 | 15.47 | 15.50 | 15.38 | 15.44 | 128,070 | +0.00(+0.02%) |
Apr 05, 2010 | 15.49 | 15.64 | 15.33 | 15.44 | 248,746 | +0.01(+0.05%) |
Apr 01, 2010 | 15.72 | 15.43 | 15.43 | 15.43 | 304,139 | -0.16(-1.04%) |
Mar 31, 2010 | 15.39 | 15.67 | 15.26 | 15.59 | 642,638 | +0.18(+1.14%) |
Mar 30, 2010 | 15.32 | 15.48 | 15.26 | 15.42 | 592,947 | +0.15(+1.01%) |
Mar 29, 2010 | 15.37 | 15.43 | 15.11 | 15.26 | 826,946 | -0.13(-0.81%) |
Mar 26, 2010 | 15.34 | 15.61 | 15.31 | 15.39 | 540,081 | +0.04(+0.29%) |
Mar 25, 2010 | 15.42 | 15.51 | 15.27 | 15.34 | 580,227 | +0.03(+0.19%) |
Mar 24, 2010 | 15.36 | 15.44 | 15.21 | 15.31 | 403,875 | -0.07(-0.43%) |
Mar 23, 2010 | 15.18 | 15.41 | 15.11 | 15.38 | 269,200 | +0.18(+1.21%) |
Mar 22, 2010 | 14.82 | 15.30 | 14.82 | 15.20 | 309,673 | +0.29(+1.97%) |
Mar 19, 2010 | 14.95 | 15.02 | 14.73 | 14.90 | 602,750 | +0.04(+0.25%) |
Mar 18, 2010 | 14.81 | 14.98 | 14.81 | 14.86 | 318,897 | +0.09(+0.60%) |
Mar 17, 2010 | 14.49 | 14.86 | 14.49 | 14.78 | 284,489 | +0.28(+1.93%) |
Mar 16, 2010 | 14.67 | 14.67 | 14.32 | 14.50 | 490,255 | -0.14(-0.95%) |
Mar 15, 2010 | 14.59 | 14.64 | 14.58 | 14.64 | 297,065 | -0.06(-0.40%) |
Mar 12, 2010 | 14.71 | 14.71 | 14.52 | 14.70 | 312,140 | +0.02(+0.15%) |
Mar 11, 2010 | 14.61 | 14.73 | 14.59 | 14.67 | 245,804 | +0.01(+0.10%) |
Mar 10, 2010 | 14.59 | 14.76 | 14.56 | 14.66 | 219,053 | +0.03(+0.20%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.51 | 14.63 | 418,224 | -0.03(-0.20%) |
Mar 08, 2010 | 14.75 | 14.81 | 14.53 | 14.66 | 324,988 | -0.07(-0.45%) |
Mar 05, 2010 | 14.58 | 14.81 | 14.47 | 14.73 | 762,748 | +0.20(+1.37%) |
Mar 04, 2010 | 14.54 | 14.57 | 14.31 | 14.53 | 329,579 | +0.06(+0.41%) |
Mar 03, 2010 | 14.47 | 14.65 | 14.38 | 14.47 | 396,902 | -0.02(-0.15%) |
Mar 02, 2010 | 15.15 | 15.15 | 14.13 | 14.49 | 758,615 | -1.07(-6.90%) |
Mar 01, 2010 | 15.25 | 15.60 | 15.15 | 15.56 | 338,154 | +0.50(+3.32%) |
Feb 26, 2010 | 15.25 | 15.30 | 15.01 | 15.06 | 212,299 | -0.21(-1.35%) |
Feb 25, 2010 | 15.05 | 15.31 | 15.05 | 15.27 | 142,829 | +0.01(+0.05%) |
Feb 24, 2010 | 15.20 | 15.42 | 15.16 | 15.26 | 123,478 | +0.14(+0.92%) |
Feb 23, 2010 | 15.20 | 15.30 | 14.99 | 15.12 | 147,142 | -0.14(-0.92%) |
Feb 22, 2010 | 15.27 | 15.34 | 15.11 | 15.26 | 97,758 | +0.07(+0.48%) |
Feb 19, 2010 | 14.98 | 15.26 | 14.87 | 15.19 | 216,769 | +0.21(+1.37%) |
Feb 18, 2010 | 14.67 | 15.02 | 14.57 | 14.98 | 142,152 | +0.33(+2.26%) |
Feb 17, 2010 | 14.64 | 14.66 | 14.44 | 14.65 | 123,136 | +0.03(+0.20%) |
Feb 16, 2010 | 14.68 | 14.70 | 14.51 | 14.62 | 161,498 | +0.07(+0.45%) |
Feb 12, 2010 | 14.31 | 14.56 | 14.56 | 14.56 | 160,023 | +0.13(+0.92%) |
Feb 11, 2010 | 14.16 | 14.44 | 13.96 | 14.42 | 180,328 | +0.20(+1.40%) |
Feb 10, 2010 | 14.15 | 14.27 | 13.95 | 14.22 | 158,647 | -0.01(-0.10%) |
Feb 09, 2010 | 14.30 | 14.42 | 14.16 | 14.24 | 1,300,907 | +0.08(+0.57%) |
Feb 08, 2010 | 14.48 | 14.48 | 14.14 | 14.16 | 128,633 | -0.29(-2.04%) |
Feb 05, 2010 | 14.24 | 14.47 | 14.16 | 14.45 | 227,338 | +0.21(+1.45%) |
Feb 04, 2010 | 14.33 | 14.38 | 14.07 | 14.25 | 247,315 | -0.13(-0.92%) |
Feb 03, 2010 | 14.27 | 14.56 | 14.25 | 14.38 | 121,160 | +0.03(+0.20%) |
Feb 02, 2010 | 14.38 | 14.49 | 14.30 | 14.35 | 179,679 | -0.07(-0.46%) |
Feb 01, 2010 | 14.35 | 14.53 | 14.28 | 14.42 | 127,102 | +0.13(+0.93%) |
Jan 29, 2010 | 14.38 | 14.64 | 14.28 | 14.28 | 184,161 | -0.07(-0.46%) |
Jan 28, 2010 | 14.44 | 14.45 | 14.29 | 14.35 | 189,042 | -0.11(-0.76%) |
Jan 27, 2010 | 14.14 | 14.50 | 14.14 | 14.46 | 173,526 | +0.18(+1.29%) |
Jan 26, 2010 | 14.28 | 14.47 | 14.25 | 14.28 | 174,081 | -0.08(-0.56%) |
Jan 25, 2010 | 14.42 | 14.46 | 14.28 | 14.36 | 152,830 | +0.01(+0.05%) |
Jan 22, 2010 | 14.37 | 14.62 | 14.31 | 14.35 | 170,636 | -0.07(-0.51%) |
Jan 21, 2010 | 14.92 | 14.96 | 14.41 | 14.42 | 313,687 | -0.43(-2.92%) |
Jan 20, 2010 | 15.06 | 15.06 | 14.71 | 14.86 | 184,559 | -0.38(-2.46%) |
Jan 19, 2010 | 15.03 | 15.23 | 14.94 | 15.23 | 201,592 | +0.16(+1.07%) |
Jan 15, 2010 | 15.41 | 15.07 | 15.07 | 15.07 | 226,778 | -0.28(-1.82%) |
Jan 14, 2010 | 15.31 | 15.44 | 15.26 | 15.35 | 327,995 | -0.07(-0.43%) |
Jan 13, 2010 | 15.05 | 15.46 | 15.01 | 15.42 | 109,804 | +0.01(+0.10%) |
Jan 12, 2010 | 15.43 | 15.56 | 15.31 | 15.40 | 117,855 | -0.17(-1.09%) |
Jan 11, 2010 | 15.63 | 15.67 | 15.55 | 15.57 | 131,694 | -0.04(-0.24%) |
Jan 08, 2010 | 15.53 | 15.64 | 15.45 | 15.61 | 187,547 | -0.01(-0.09%) |
Jan 07, 2010 | 15.37 | 15.62 | 15.18 | 15.62 | 145,514 | +0.20(+1.29%) |
Jan 06, 2010 | 15.38 | 15.62 | 15.37 | 15.42 | 206,747 | +0.00(+0.00%) |
Jan 05, 2010 | 15.53 | 15.59 | 15.26 | 15.42 | 250,207 | -0.21(-1.36%) |
Jan 04, 2010 | 15.42 | 15.69 | 15.41 | 15.64 | 230,166 | +0.44(+2.90%) |
Dec 31, 2009 | 15.39 | 15.20 | 15.20 | 15.20 | 118,555 | -0.25(-1.62%) |
Dec 30, 2009 | 15.43 | 15.70 | 15.34 | 15.45 | 186,320 | -0.07(-0.43%) |
Dec 29, 2009 | 15.74 | 15.92 | 15.47 | 15.51 | 142,548 | -0.21(-1.31%) |
Dec 28, 2009 | 15.55 | 15.75 | 15.52 | 15.72 | 115,164 | +0.17(+1.09%) |
Dec 24, 2009 | 15.45 | 15.56 | 15.42 | 15.55 | 53,325 | +0.10(+0.67%) |
Dec 23, 2009 | 15.39 | 15.51 | 15.20 | 15.45 | 178,207 | +0.14(+0.91%) |
Dec 22, 2009 | 15.40 | 15.50 | 15.28 | 15.31 | 361,752 | -0.11(-0.72%) |
Dec 21, 2009 | 14.99 | 15.56 | 14.88 | 15.42 | 529,616 | +0.54(+3.61%) |
Dec 18, 2009 | 13.99 | 14.89 | 13.99 | 14.88 | 1,080,360 | +0.94(+6.75%) |
Dec 17, 2009 | 14.21 | 14.56 | 13.77 | 13.94 | 637,386 | -0.63(-4.29%) |
Dec 16, 2009 | 14.84 | 14.93 | 14.56 | 14.56 | 270,609 | -0.21(-1.44%) |
Dec 15, 2009 | 14.78 | 14.89 | 14.74 | 14.78 | 232,453 | -0.08(-0.54%) |
Dec 14, 2009 | 14.79 | 14.88 | 14.70 | 14.86 | 132,390 | +0.24(+1.61%) |
Dec 11, 2009 | 14.69 | 14.74 | 14.38 | 14.62 | 199,030 | +0.04(+0.30%) |
Dec 10, 2009 | 14.56 | 14.78 | 14.45 | 14.58 | 206,758 | +0.07(+0.51%) |
Dec 09, 2009 | 14.67 | 14.81 | 14.42 | 14.50 | 168,414 | -0.21(-1.40%) |
Dec 08, 2009 | 15.15 | 15.31 | 14.61 | 14.71 | 421,972 | -0.63(-4.08%) |
Dec 07, 2009 | 14.46 | 15.70 | 14.45 | 15.34 | 786,502 | +0.83(+5.73%) |
Dec 04, 2009 | 14.33 | 14.70 | 14.18 | 14.50 | 282,828 | +0.49(+3.46%) |
Dec 03, 2009 | 14.14 | 14.38 | 13.98 | 14.02 | 157,405 | -0.11(-0.78%) |
Dec 02, 2009 | 13.69 | 14.14 | 13.67 | 14.13 | 210,715 | +0.43(+3.11%) |
Dec 01, 2009 | 13.72 | 13.81 | 13.50 | 13.70 | 149,426 | +0.15(+1.09%) |
Nov 30, 2009 | 13.65 | 13.68 | 13.20 | 13.56 | 297,897 | -0.07(-0.54%) |
Nov 27, 2009 | 13.63 | 13.89 | 13.59 | 13.63 | 90,461 | -0.41(-2.93%) |
Nov 25, 2009 | 14.13 | 14.25 | 13.99 | 14.04 | 122,552 | -0.03(-0.21%) |
Nov 24, 2009 | 14.15 | 14.22 | 13.87 | 14.07 | 126,851 | -0.15(-1.09%) |
Nov 23, 2009 | 14.03 | 14.39 | 14.03 | 14.22 | 175,496 | +0.40(+2.87%) |
Nov 20, 2009 | 13.92 | 13.95 | 13.75 | 13.83 | 129,648 | -0.16(-1.16%) |
Nov 19, 2009 | 14.23 | 14.28 | 13.84 | 13.99 | 150,620 | -0.36(-2.51%) |
Nov 18, 2009 | 14.48 | 14.65 | 14.25 | 14.35 | 125,951 | -0.20(-1.37%) |
Nov 17, 2009 | 14.34 | 14.64 | 14.30 | 14.55 | 137,725 | +0.12(+0.82%) |
Nov 16, 2009 | 14.34 | 14.56 | 14.31 | 14.43 | 243,243 | +0.18(+1.24%) |
Nov 13, 2009 | 14.00 | 14.34 | 13.86 | 14.25 | 183,231 | +0.28(+2.00%) |
Nov 12, 2009 | 14.23 | 14.34 | 13.95 | 13.97 | 156,719 | -0.32(-2.26%) |
Nov 11, 2009 | 14.42 | 14.43 | 14.14 | 14.30 | 133,974 | +0.02(+0.15%) |
Nov 10, 2009 | 14.14 | 14.36 | 14.11 | 14.28 | 199,145 | +0.10(+0.73%) |
Nov 09, 2009 | 14.03 | 14.17 | 13.95 | 14.17 | 136,685 | +0.26(+1.90%) |
Nov 06, 2009 | 13.72 | 13.97 | 13.72 | 13.91 | 125,496 | +0.04(+0.27%) |
Nov 05, 2009 | 13.63 | 13.90 | 13.60 | 13.87 | 150,030 | +0.38(+2.78%) |
Nov 04, 2009 | 13.89 | 13.95 | 13.50 | 13.50 | 311,913 | -0.31(-2.24%) |
Nov 03, 2009 | 13.54 | 13.82 | 13.47 | 13.81 | 222,566 | +0.15(+1.08%) |
Nov 02, 2009 | 13.85 | 13.86 | 13.40 | 13.66 | 235,193 | -0.15(-1.12%) |
Oct 30, 2009 | 14.11 | 14.11 | 13.73 | 13.81 | 415,344 | -0.36(-2.54%) |
Oct 29, 2009 | 14.13 | 14.20 | 13.88 | 14.17 | 169,973 | +0.21(+1.53%) |
Oct 28, 2009 | 14.27 | 14.45 | 13.93 | 13.96 | 237,206 | -0.32(-2.27%) |
Oct 27, 2009 | 14.29 | 14.42 | 14.08 | 14.28 | 223,659 | +0.07(+0.47%) |
Oct 26, 2009 | 14.31 | 14.53 | 13.92 | 14.22 | 255,433 | -0.11(-0.77%) |
Oct 23, 2009 | 14.38 | 14.45 | 14.31 | 14.33 | 201,805 | -0.23(-1.57%) |
Oct 22, 2009 | 14.53 | 14.66 | 14.18 | 14.56 | 314,141 | -0.01(-0.05%) |
Oct 21, 2009 | 14.92 | 15.26 | 14.52 | 14.56 | 350,056 | -0.43(-2.89%) |
Oct 20, 2009 | 14.98 | 15.09 | 14.97 | 15.00 | 195,837 | -0.23(-1.50%) |
Oct 19, 2009 | 15.00 | 15.33 | 14.89 | 15.23 | 165,010 | +0.32(+2.12%) |
Oct 16, 2009 | 14.98 | 15.00 | 14.54 | 14.91 | 206,747 | -0.15(-1.03%) |
Oct 15, 2009 | 14.84 | 15.12 | 14.79 | 15.06 | 190,354 | +0.16(+1.09%) |
Oct 14, 2009 | 14.89 | 14.99 | 14.74 | 14.90 | 197,453 | +0.14(+0.95%) |
Oct 13, 2009 | 15.14 | 15.14 | 14.65 | 14.76 | 166,739 | -0.44(-2.90%) |
Oct 12, 2009 | 15.27 | 15.31 | 15.09 | 15.20 | 84,500 | +0.05(+0.34%) |
Oct 09, 2009 | 14.91 | 15.20 | 14.89 | 15.15 | 145,205 | +0.24(+1.58%) |
Oct 08, 2009 | 14.77 | 15.11 | 14.75 | 14.92 | 224,773 | +0.21(+1.45%) |
Oct 07, 2009 | 14.66 | 14.86 | 14.64 | 14.70 | 108,989 | -0.04(-0.25%) |
Oct 06, 2009 | 14.52 | 14.84 | 14.42 | 14.74 | 254,164 | +0.26(+1.83%) |
Oct 05, 2009 | 14.85 | 14.85 | 14.45 | 14.47 | 267,125 | -0.37(-2.48%) |
Oct 02, 2009 | 14.75 | 14.96 | 14.75 | 14.84 | 118,717 | -0.01(-0.10%) |
Oct 01, 2009 | 15.38 | 15.45 | 14.81 | 14.86 | 218,422 | -0.62(-3.99%) |
Sep 30, 2009 | 15.65 | 15.72 | 15.17 | 15.48 | 374,169 | -0.21(-1.36%) |
Sep 29, 2009 | 15.53 | 15.86 | 15.37 | 15.69 | 228,104 | +0.43(+2.79%) |
Sep 28, 2009 | 14.93 | 15.70 | 14.93 | 15.26 | 450,930 | +0.36(+2.42%) |
Sep 25, 2009 | 14.80 | 15.04 | 14.77 | 14.90 | 171,874 | -0.02(-0.15%) |
Sep 24, 2009 | 15.02 | 15.16 | 14.54 | 14.92 | 260,300 | -0.08(-0.54%) |
Sep 23, 2009 | 15.21 | 15.39 | 14.94 | 15.00 | 245,436 | -0.23(-1.50%) |
Sep 22, 2009 | 15.48 | 15.48 | 15.17 | 15.23 | 211,717 | -0.12(-0.81%) |
Sep 21, 2009 | 15.54 | 15.62 | 15.29 | 15.36 | 328,063 | -0.37(-2.34%) |
Sep 18, 2009 | 15.42 | 15.77 | 15.24 | 15.73 | 584,129 | +0.31(+2.00%) |
Sep 17, 2009 | 15.45 | 15.55 | 15.31 | 15.42 | 152,573 | +0.23(+1.50%) |
Sep 16, 2009 | 15.10 | 15.44 | 15.04 | 15.19 | 116,731 | +0.09(+0.58%) |
Sep 15, 2009 | 15.18 | 15.23 | 14.94 | 15.10 | 228,253 | -0.06(-0.39%) |
Sep 14, 2009 | 15.03 | 15.21 | 14.93 | 15.16 | 154,641 | +0.07(+0.49%) |
Sep 11, 2009 | 15.12 | 15.30 | 14.97 | 15.09 | 178,491 | +0.07(+0.49%) |
Sep 10, 2009 | 14.86 | 15.05 | 14.85 | 15.01 | 157,652 | +0.09(+0.59%) |
Sep 09, 2009 | 14.98 | 15.06 | 14.76 | 14.92 | 272,327 | -0.02(-0.15%) |
Sep 08, 2009 | 14.95 | 15.34 | 14.76 | 14.95 | 529,483 | +0.15(+1.04%) |
Sep 04, 2009 | 15.49 | 15.49 | 14.61 | 14.79 | 624,095 | -0.62(-4.01%) |
Sep 03, 2009 | 15.70 | 16.08 | 14.41 | 15.41 | 881,101 | -0.75(-4.64%) |
Sep 02, 2009 | 16.33 | 16.44 | 16.03 | 16.16 | 244,711 | -0.21(-1.30%) |
Sep 01, 2009 | 16.45 | 16.89 | 16.19 | 16.37 | 205,230 | -0.13(-0.76%) |
Aug 31, 2009 | 16.54 | 16.75 | 16.37 | 16.50 | 267,435 | -0.13(-0.80%) |
Aug 28, 2009 | 17.01 | 17.01 | 16.52 | 16.63 | 154,428 | -0.11(-0.66%) |
Aug 27, 2009 | 16.91 | 16.91 | 16.53 | 16.74 | 91,618 | -0.10(-0.57%) |
Aug 26, 2009 | 16.83 | 17.01 | 16.70 | 16.84 | 129,656 | -0.06(-0.35%) |
Aug 25, 2009 | 16.89 | 17.15 | 16.85 | 16.89 | 192,001 | +0.13(+0.79%) |
Aug 24, 2009 | 16.78 | 16.99 | 16.71 | 16.76 | 180,913 | -0.14(-0.83%) |
Aug 21, 2009 | 16.37 | 16.91 | 16.31 | 16.90 | 318,602 | +0.74(+4.60%) |
Aug 20, 2009 | 15.98 | 16.16 | 15.86 | 16.16 | 94,327 | +0.20(+1.24%) |
Aug 19, 2009 | 15.46 | 15.98 | 15.39 | 15.96 | 130,040 | +0.37(+2.36%) |
Aug 18, 2009 | 15.25 | 15.67 | 15.04 | 15.59 | 170,856 | +0.40(+2.66%) |
Aug 17, 2009 | 15.45 | 15.46 | 15.08 | 15.19 | 208,769 | -0.53(-3.37%) |
Aug 14, 2009 | 15.99 | 16.25 | 15.45 | 15.72 | 208,338 | -0.37(-2.29%) |
Aug 13, 2009 | 16.22 | 16.22 | 15.95 | 16.09 | 100,647 | -0.07(-0.45%) |
Aug 12, 2009 | 15.93 | 16.33 | 15.92 | 16.16 | 219,362 | +0.28(+1.76%) |
Aug 11, 2009 | 16.06 | 16.14 | 15.63 | 15.88 | 135,564 | -0.30(-1.86%) |
Aug 10, 2009 | 16.06 | 16.28 | 16.03 | 16.18 | 161,046 | +0.00(+0.00%) |
Aug 07, 2009 | 15.73 | 16.45 | 15.70 | 16.18 | 480,776 | +0.69(+4.46%) |
Aug 06, 2009 | 15.71 | 15.82 | 15.25 | 15.49 | 201,026 | -0.21(-1.31%) |
Aug 05, 2009 | 15.84 | 16.12 | 15.48 | 15.70 | 206,235 | -0.30(-1.88%) |
Aug 04, 2009 | 15.66 | 16.18 | 15.66 | 16.00 | 232,592 | +0.24(+1.54%) |
Aug 03, 2009 | 15.67 | 15.81 | 15.33 | 15.75 | 185,349 | +0.26(+1.66%) |
Jul 31, 2009 | 15.42 | 15.64 | 15.34 | 15.50 | 285,114 | +0.09(+0.57%) |
Jul 30, 2009 | 15.12 | 15.45 | 15.06 | 15.41 | 207,412 | +0.41(+2.75%) |
Jul 29, 2009 | 15.01 | 15.17 | 14.92 | 15.00 | 160,116 | -0.18(-1.16%) |
Jul 28, 2009 | 14.97 | 15.34 | 14.88 | 15.17 | 197,203 | +0.09(+0.59%) |
Jul 27, 2009 | 14.96 | 15.21 | 14.81 | 15.09 | 196,251 | -0.21(-1.35%) |
Jul 24, 2009 | 15.22 | 15.43 | 15.09 | 15.29 | 185,373 | -0.09(-0.57%) |
Jul 23, 2009 | 14.59 | 15.40 | 14.38 | 15.38 | 516,182 | +0.85(+5.82%) |
Jul 22, 2009 | 14.17 | 14.71 | 14.13 | 14.53 | 265,684 | +0.26(+1.80%) |
Jul 21, 2009 | 14.19 | 14.29 | 13.92 | 14.28 | 244,161 | +0.27(+1.94%) |
Jul 20, 2009 | 13.94 | 14.03 | 13.83 | 14.00 | 163,384 | +0.10(+0.69%) |
Jul 17, 2009 | 13.82 | 13.95 | 13.63 | 13.91 | 206,866 | +0.13(+0.91%) |
Jul 16, 2009 | 13.45 | 13.81 | 13.40 | 13.78 | 217,078 | +0.23(+1.68%) |
Jul 15, 2009 | 13.10 | 13.57 | 13.09 | 13.56 | 215,267 | +0.57(+4.36%) |
Jul 14, 2009 | 12.71 | 13.06 | 12.55 | 12.99 | 221,649 | +0.31(+2.44%) |
Jul 13, 2009 | 12.35 | 12.75 | 12.34 | 12.68 | 389,185 | +0.26(+2.07%) |
Jul 10, 2009 | 12.31 | 12.57 | 12.25 | 12.42 | 273,638 | +0.04(+0.36%) |
Jul 09, 2009 | 12.70 | 12.72 | 12.35 | 12.38 | 163,451 | -0.21(-1.69%) |
Jul 08, 2009 | 12.72 | 12.79 | 12.50 | 12.59 | 270,588 | -0.11(-0.87%) |
Jul 07, 2009 | 12.96 | 12.96 | 12.61 | 12.70 | 137,468 | -0.21(-1.65%) |
Jul 06, 2009 | 12.92 | 13.05 | 12.81 | 12.92 | 144,937 | -0.15(-1.18%) |
Jul 02, 2009 | 13.51 | 13.51 | 13.07 | 13.07 | 237,006 | -0.61(-4.46%) |
Jul 01, 2009 | 13.53 | 13.72 | 13.22 | 13.68 | 325,445 | +0.39(+2.93%) |
Jun 30, 2009 | 13.32 | 13.46 | 13.21 | 13.29 | 303,893 | -0.05(-0.39%) |
Jun 29, 2009 | 13.09 | 13.53 | 13.06 | 13.34 | 304,521 | +0.13(+1.00%) |
Jun 26, 2009 | 12.83 | 13.25 | 12.70 | 13.21 | 1,148,166 | +0.35(+2.69%) |
Jun 25, 2009 | 12.63 | 12.89 | 12.61 | 12.86 | 287,481 | +0.21(+1.69%) |
Jun 24, 2009 | 12.50 | 12.72 | 12.32 | 12.65 | 285,461 | +0.27(+2.20%) |
Jun 23, 2009 | 12.55 | 12.56 | 12.26 | 12.38 | 361,310 | -0.12(-0.94%) |
Jun 22, 2009 | 12.70 | 12.70 | 12.39 | 12.50 | 439,851 | -0.34(-2.64%) |
Jun 19, 2009 | 13.22 | 13.58 | 12.83 | 12.83 | 438,940 | -0.25(-1.91%) |
Jun 18, 2009 | 13.14 | 13.16 | 12.88 | 13.08 | 208,338 | -0.12(-0.89%) |
Jun 17, 2009 | 13.15 | 13.39 | 13.03 | 13.20 | 159,817 | +0.10(+0.73%) |
Jun 16, 2009 | 13.35 | 13.40 | 13.06 | 13.11 | 175,026 | -0.24(-1.82%) |
Jun 15, 2009 | 13.48 | 13.52 | 13.08 | 13.35 | 235,127 | -0.26(-1.89%) |
Jun 12, 2009 | 13.56 | 13.67 | 13.45 | 13.61 | 226,493 | -0.02(-0.16%) |
Jun 11, 2009 | 13.84 | 13.96 | 13.61 | 13.63 | 270,188 | -0.15(-1.07%) |
Jun 10, 2009 | 13.97 | 13.99 | 13.56 | 13.78 | 478,029 | -0.05(-0.37%) |
Jun 09, 2009 | 14.09 | 14.21 | 13.76 | 13.83 | 261,423 | -0.24(-1.67%) |
Jun 08, 2009 | 13.95 | 14.27 | 13.83 | 14.06 | 466,905 | +0.00(+0.00%) |
Jun 05, 2009 | 13.55 | 14.47 | 13.55 | 14.06 | 1,267,717 | +1.18(+9.13%) |
Jun 04, 2009 | 12.86 | 12.96 | 12.60 | 12.89 | 365,280 | +0.17(+1.33%) |
Jun 03, 2009 | 12.64 | 12.76 | 12.52 | 12.72 | 241,497 | +0.07(+0.52%) |
Jun 02, 2009 | 12.39 | 12.72 | 12.36 | 12.65 | 261,794 | +0.26(+2.08%) |