Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.35 | 14.35 | 14.18 | 14.19 | 26,443 | -0.14(-0.98%) |
Feb 25, 2010 | 14.21 | 14.33 | 14.14 | 14.33 | 30,321 | -0.03(-0.21%) |
Feb 24, 2010 | 14.30 | 14.36 | 14.26 | 14.36 | 22,093 | +0.04(+0.30%) |
Feb 23, 2010 | 14.43 | 14.46 | 14.32 | 14.32 | 9,130 | -0.13(-0.92%) |
Feb 22, 2010 | 14.60 | 14.61 | 14.45 | 14.45 | 17,692 | -0.07(-0.48%) |
Feb 19, 2010 | 14.36 | 14.54 | 14.36 | 14.52 | 17,350 | +0.20(+1.40%) |
Feb 18, 2010 | 14.20 | 14.32 | 14.20 | 14.32 | 23,740 | +0.12(+0.85%) |
Feb 17, 2010 | 14.30 | 14.30 | 14.17 | 14.20 | 21,398 | -0.04(-0.28%) |
Feb 16, 2010 | 14.05 | 14.24 | 14.05 | 14.24 | 10,322 | +0.37(+2.67%) |
Feb 12, 2010 | 13.93 | 13.87 | 13.87 | 13.87 | 21,800 | -0.12(-0.86%) |
Feb 11, 2010 | 13.85 | 14.00 | 13.80 | 13.99 | 26,169 | +0.09(+0.65%) |
Feb 10, 2010 | 13.86 | 13.91 | 13.74 | 13.90 | 12,279 | -0.03(-0.22%) |
Feb 09, 2010 | 13.84 | 14.02 | 13.84 | 13.93 | 10,901 | +0.11(+0.80%) |
Feb 08, 2010 | 13.91 | 13.97 | 13.82 | 13.82 | 10,035 | -0.09(-0.65%) |
Feb 05, 2010 | 14.00 | 14.00 | 13.73 | 13.91 | 49,912 | -0.08(-0.57%) |
Feb 04, 2010 | 14.22 | 14.26 | 13.99 | 13.99 | 18,702 | -0.37(-2.58%) |
Feb 03, 2010 | 14.38 | 14.42 | 14.30 | 14.36 | 57,828 | -0.10(-0.69%) |
Feb 02, 2010 | 14.37 | 14.46 | 14.25 | 14.46 | 58,325 | +0.10(+0.70%) |
Feb 01, 2010 | 14.33 | 14.36 | 14.19 | 14.36 | 228,288 | +0.12(+0.84%) |
Jan 29, 2010 | 14.32 | 14.42 | 14.23 | 14.24 | 18,939 | -0.14(-0.97%) |
Jan 28, 2010 | 14.56 | 14.56 | 14.38 | 14.38 | 31,033 | -0.09(-0.62%) |
Jan 27, 2010 | 14.47 | 14.49 | 14.30 | 14.47 | 40,251 | -0.07(-0.48%) |
Jan 26, 2010 | 14.47 | 14.63 | 14.46 | 14.54 | 42,651 | -0.01(-0.07%) |
Jan 25, 2010 | 14.56 | 14.58 | 14.40 | 14.55 | 11,847 | +0.06(+0.41%) |
Jan 22, 2010 | 14.65 | 14.67 | 14.49 | 14.49 | 19,238 | -0.26(-1.76%) |
Jan 21, 2010 | 14.96 | 15.04 | 14.70 | 14.75 | 28,569 | -0.24(-1.60%) |
Jan 20, 2010 | 15.07 | 15.07 | 14.83 | 14.99 | 30,074 | -0.14(-0.93%) |
Jan 19, 2010 | 14.95 | 15.13 | 14.95 | 15.13 | 35,599 | +0.15(+1.00%) |
Jan 15, 2010 | 15.06 | 14.98 | 14.98 | 14.98 | 26,800 | -0.08(-0.53%) |
Jan 14, 2010 | 15.04 | 15.09 | 15.04 | 15.06 | 37,387 | -0.07(-0.46%) |
Jan 13, 2010 | 15.08 | 15.13 | 14.96 | 15.13 | 20,845 | +0.15(+1.00%) |
Jan 12, 2010 | 15.00 | 15.01 | 14.95 | 14.98 | 8,673 | -0.04(-0.27%) |
Jan 11, 2010 | 15.00 | 15.04 | 14.92 | 15.02 | 14,725 | +0.12(+0.81%) |
Jan 08, 2010 | 14.91 | 14.91 | 14.83 | 14.90 | 6,766 | +0.00(+0.00%) |
Jan 07, 2010 | 14.98 | 14.98 | 14.88 | 14.90 | 22,071 | -0.08(-0.53%) |
Jan 06, 2010 | 14.93 | 15.02 | 14.93 | 14.98 | 12,373 | +0.02(+0.13%) |
Jan 05, 2010 | 15.14 | 15.14 | 14.89 | 14.96 | 15,707 | -0.17(-1.12%) |
Jan 04, 2010 | 15.26 | 15.26 | 15.10 | 15.13 | 11,126 | +0.09(+0.60%) |
Dec 31, 2009 | 15.37 | 15.04 | 15.04 | 15.04 | 17,200 | -0.26(-1.70%) |
Dec 30, 2009 | 15.29 | 15.32 | 15.24 | 15.30 | 16,603 | +0.01(+0.07%) |
Dec 29, 2009 | 15.35 | 15.35 | 15.28 | 15.29 | 12,838 | +0.02(+0.13%) |
Dec 28, 2009 | 15.34 | 15.34 | 15.21 | 15.27 | 13,725 | +0.02(+0.14%) |
Dec 24, 2009 | 15.25 | 15.25 | 15.22 | 15.25 | 7,715 | +0.11(+0.71%) |
Dec 23, 2009 | 15.09 | 15.16 | 15.07 | 15.14 | 22,620 | +0.05(+0.33%) |
Dec 22, 2009 | 15.22 | 15.22 | 15.08 | 15.09 | 19,254 | -0.06(-0.40%) |
Dec 21, 2009 | 15.16 | 15.20 | 15.13 | 15.15 | 16,824 | +0.08(+0.53%) |
Dec 18, 2009 | 15.22 | 15.22 | 14.96 | 15.07 | 7,258 | -0.25(-1.63%) |
Dec 17, 2009 | 15.30 | 15.38 | 15.24 | 15.32 | 7,781 | -0.08(-0.52%) |
Dec 16, 2009 | 15.36 | 15.44 | 15.36 | 15.40 | 16,504 | +0.00(+0.00%) |
Dec 15, 2009 | 15.34 | 15.40 | 15.31 | 15.40 | 14,547 | -0.02(-0.13%) |
Dec 14, 2009 | 15.41 | 15.43 | 15.40 | 15.42 | 7,940 | +0.04(+0.26%) |
Dec 11, 2009 | 15.12 | 15.38 | 15.12 | 15.38 | 10,986 | +0.26(+1.72%) |
Dec 10, 2009 | 14.99 | 15.12 | 14.99 | 15.12 | 12,255 | +0.15(+1.00%) |
Dec 09, 2009 | 14.93 | 14.97 | 14.87 | 14.97 | 2,820 | +0.01(+0.07%) |
Dec 08, 2009 | 14.89 | 14.98 | 14.89 | 14.96 | 8,266 | -0.00(-0.01%) |
Dec 07, 2009 | 15.23 | 15.23 | 14.96 | 14.96 | 16,636 | +0.07(+0.48%) |
Dec 04, 2009 | 14.90 | 15.07 | 14.71 | 14.89 | 22,299 | +0.02(+0.13%) |
Dec 03, 2009 | 14.95 | 14.99 | 14.87 | 14.87 | 10,275 | +0.03(+0.20%) |
Dec 02, 2009 | 14.66 | 14.87 | 14.66 | 14.84 | 13,484 | +0.15(+1.02%) |
Dec 01, 2009 | 14.64 | 14.69 | 14.61 | 14.69 | 7,500 | +0.24(+1.66%) |
Nov 30, 2009 | 14.36 | 14.45 | 14.34 | 14.45 | 20,994 | +0.06(+0.42%) |
Nov 27, 2009 | 14.48 | 14.48 | 14.34 | 14.39 | 3,044 | -0.24(-1.64%) |
Nov 25, 2009 | 14.56 | 14.66 | 14.51 | 14.63 | 9,061 | +0.12(+0.83%) |
Nov 24, 2009 | 14.40 | 14.51 | 14.32 | 14.51 | 7,444 | +0.07(+0.49%) |
Nov 23, 2009 | 14.34 | 14.52 | 14.34 | 14.44 | 10,541 | +0.20(+1.43%) |
Nov 20, 2009 | 14.24 | 14.24 | 14.19 | 14.24 | 13,705 | -0.04(-0.30%) |
Nov 19, 2009 | 14.43 | 14.43 | 14.22 | 14.28 | 10,504 | -0.24(-1.65%) |
Nov 18, 2009 | 14.53 | 14.56 | 14.50 | 14.52 | 8,277 | -0.06(-0.41%) |
Nov 17, 2009 | 14.54 | 14.60 | 14.53 | 14.58 | 8,919 | +0.00(+0.00%) |
Nov 16, 2009 | 14.36 | 14.59 | 14.36 | 14.58 | 8,016 | +0.20(+1.39%) |
Nov 13, 2009 | 14.11 | 14.38 | 14.10 | 14.38 | 10,213 | +0.11(+0.77%) |
Nov 12, 2009 | 14.47 | 14.56 | 14.27 | 14.27 | 7,235 | -0.24(-1.65%) |
Nov 11, 2009 | 14.62 | 14.68 | 14.48 | 14.51 | 8,245 | -0.02(-0.11%) |
Nov 10, 2009 | 14.50 | 14.56 | 14.49 | 14.53 | 8,394 | +0.07(+0.45%) |
Nov 09, 2009 | 14.38 | 14.46 | 14.38 | 14.46 | 4,912 | +0.22(+1.54%) |
Nov 06, 2009 | 14.25 | 14.32 | 14.19 | 14.24 | 11,702 | -0.02(-0.14%) |
Nov 05, 2009 | 14.09 | 14.26 | 14.09 | 14.26 | 10,593 | +0.15(+1.03%) |
Nov 04, 2009 | 13.99 | 14.22 | 13.99 | 14.11 | 16,506 | +0.18(+1.30%) |
Nov 03, 2009 | 13.82 | 13.97 | 13.82 | 13.93 | 6,423 | +0.08(+0.56%) |
Nov 02, 2009 | 14.03 | 14.04 | 13.83 | 13.86 | 6,110 | -0.11(-0.75%) |
Oct 30, 2009 | 14.20 | 14.20 | 13.93 | 13.96 | 6,695 | -0.27(-1.90%) |
Oct 29, 2009 | 14.10 | 14.23 | 14.09 | 14.23 | 6,390 | +0.11(+0.78%) |
Oct 28, 2009 | 14.25 | 14.31 | 14.12 | 14.12 | 35,383 | -0.16(-1.12%) |
Oct 27, 2009 | 14.32 | 14.45 | 14.26 | 14.28 | 11,005 | -0.04(-0.28%) |
Oct 26, 2009 | 14.56 | 14.69 | 14.30 | 14.32 | 12,791 | -0.20(-1.38%) |
Oct 23, 2009 | 14.50 | 14.53 | 14.50 | 14.52 | 22,918 | -0.23(-1.56%) |
Oct 22, 2009 | 14.64 | 14.76 | 14.60 | 14.75 | 17,240 | +0.06(+0.41%) |
Oct 21, 2009 | 14.81 | 14.90 | 14.69 | 14.69 | 10,697 | -0.03(-0.20%) |
Oct 20, 2009 | 14.70 | 14.75 | 14.67 | 14.72 | 16,813 | -0.18(-1.21%) |
Oct 19, 2009 | 14.73 | 14.94 | 14.68 | 14.90 | 11,991 | +0.17(+1.15%) |
Oct 16, 2009 | 14.65 | 14.78 | 14.61 | 14.73 | 11,640 | -0.02(-0.14%) |
Oct 15, 2009 | 14.67 | 14.75 | 14.67 | 14.75 | 6,521 | +0.11(+0.75%) |
Oct 14, 2009 | 14.64 | 14.64 | 14.59 | 14.64 | 7,949 | +0.05(+0.34%) |
Oct 13, 2009 | 14.63 | 14.63 | 14.59 | 14.59 | 11,565 | -0.09(-0.61%) |
Oct 12, 2009 | 14.70 | 14.73 | 14.65 | 14.68 | 4,710 | +0.06(+0.41%) |
Oct 09, 2009 | 14.56 | 14.63 | 14.56 | 14.62 | 5,831 | +0.07(+0.51%) |
Oct 08, 2009 | 14.56 | 14.57 | 14.48 | 14.55 | 10,939 | +0.07(+0.46%) |
Oct 07, 2009 | 14.47 | 14.50 | 14.44 | 14.48 | 5,362 | -0.02(-0.14%) |
Oct 06, 2009 | 14.45 | 14.50 | 14.40 | 14.50 | 10,138 | +0.11(+0.76%) |
Oct 05, 2009 | 14.22 | 14.39 | 14.21 | 14.39 | 6,649 | +0.20(+1.41%) |
Oct 02, 2009 | 14.10 | 14.22 | 14.10 | 14.19 | 7,530 | -0.15(-1.01%) |
Oct 01, 2009 | 14.46 | 14.54 | 14.30 | 14.34 | 8,355 | -0.19(-1.33%) |
Sep 30, 2009 | 14.66 | 14.70 | 14.48 | 14.53 | 8,346 | -0.15(-1.05%) |
Sep 29, 2009 | 14.69 | 14.72 | 14.59 | 14.68 | 12,660 | +0.01(+0.03%) |
Sep 28, 2009 | 14.72 | 14.72 | 14.66 | 14.68 | 5,311 | +0.16(+1.08%) |
Sep 25, 2009 | 14.51 | 14.58 | 14.49 | 14.52 | 6,293 | -0.01(-0.07%) |
Sep 24, 2009 | 14.57 | 14.59 | 14.51 | 14.53 | 6,194 | -0.07(-0.49%) |
Sep 23, 2009 | 14.64 | 14.80 | 14.60 | 14.60 | 20,404 | -0.05(-0.33%) |
Sep 22, 2009 | 14.73 | 14.73 | 14.62 | 14.65 | 11,702 | -0.06(-0.41%) |
Sep 21, 2009 | 14.63 | 14.72 | 14.60 | 14.71 | 24,080 | -0.06(-0.41%) |
Sep 18, 2009 | 14.80 | 14.82 | 14.72 | 14.77 | 32,353 | -0.07(-0.48%) |
Sep 17, 2009 | 14.98 | 14.98 | 14.84 | 14.84 | 6,895 | +0.08(+0.52%) |
Sep 16, 2009 | 14.68 | 14.94 | 14.68 | 14.76 | 30,347 | +0.04(+0.30%) |
Sep 15, 2009 | 14.55 | 14.72 | 14.55 | 14.72 | 9,500 | +0.12(+0.82%) |
Sep 14, 2009 | 14.29 | 14.60 | 14.29 | 14.60 | 17,148 | +0.21(+1.46%) |
Sep 11, 2009 | 14.61 | 14.61 | 14.39 | 14.39 | 7,364 | -0.04(-0.28%) |
Sep 10, 2009 | 14.47 | 14.47 | 14.31 | 14.43 | 11,217 | +0.04(+0.28%) |
Sep 09, 2009 | 14.38 | 14.45 | 14.38 | 14.39 | 20,145 | +0.03(+0.21%) |
Sep 08, 2009 | 14.29 | 14.39 | 14.29 | 14.36 | 11,092 | +0.08(+0.56%) |
Sep 04, 2009 | 14.29 | 14.30 | 14.18 | 14.28 | 8,385 | +0.04(+0.28%) |
Sep 03, 2009 | 14.28 | 14.28 | 14.13 | 14.24 | 13,003 | +0.05(+0.35%) |
Sep 02, 2009 | 14.20 | 14.23 | 14.18 | 14.19 | 18,209 | -0.09(-0.60%) |
Sep 01, 2009 | 14.32 | 14.42 | 14.27 | 14.28 | 12,400 | -0.10(-0.72%) |
Aug 31, 2009 | 14.45 | 14.45 | 14.37 | 14.38 | 11,721 | -0.16(-1.10%) |
Aug 28, 2009 | 14.58 | 14.58 | 14.53 | 14.54 | 5,302 | -0.11(-0.75%) |
Aug 27, 2009 | 14.63 | 14.70 | 14.59 | 14.65 | 6,728 | -0.04(-0.27%) |
Aug 26, 2009 | 14.61 | 14.71 | 14.61 | 14.69 | 15,953 | -0.02(-0.14%) |
Aug 25, 2009 | 14.74 | 14.81 | 14.71 | 14.71 | 118,215 | -0.02(-0.14%) |
Aug 24, 2009 | 14.79 | 14.82 | 14.70 | 14.73 | 12,266 | -0.02(-0.14%) |
Aug 21, 2009 | 14.63 | 14.76 | 14.52 | 14.75 | 5,467 | +0.22(+1.51%) |
Aug 20, 2009 | 14.53 | 14.53 | 14.42 | 14.53 | 16,145 | +0.05(+0.35%) |
Aug 19, 2009 | 14.33 | 14.48 | 14.32 | 14.48 | 13,214 | +0.12(+0.84%) |
Aug 18, 2009 | 14.42 | 14.42 | 14.31 | 14.36 | 5,428 | +0.00(+0.00%) |
Aug 17, 2009 | 14.36 | 14.36 | 14.33 | 14.36 | 7,975 | -0.08(-0.55%) |
Aug 14, 2009 | 14.45 | 14.50 | 14.30 | 14.44 | 25,465 | -0.06(-0.41%) |
Aug 13, 2009 | 14.62 | 14.62 | 14.41 | 14.50 | 11,255 | -0.02(-0.14%) |
Aug 12, 2009 | 14.51 | 14.62 | 14.51 | 14.52 | 8,812 | +0.12(+0.83%) |
Aug 11, 2009 | 14.40 | 14.43 | 14.33 | 14.40 | 5,373 | -0.02(-0.14%) |
Aug 10, 2009 | 14.37 | 14.42 | 14.24 | 14.42 | 6,081 | +0.05(+0.35%) |
Aug 07, 2009 | 14.28 | 14.45 | 14.24 | 14.37 | 26,361 | +0.15(+1.05%) |
Aug 06, 2009 | 14.25 | 14.25 | 14.20 | 14.22 | 7,934 | -0.08(-0.56%) |
Aug 05, 2009 | 14.42 | 14.42 | 14.22 | 14.30 | 26,143 | -0.16(-1.11%) |
Aug 04, 2009 | 14.52 | 14.52 | 14.45 | 14.46 | 11,103 | -0.09(-0.63%) |
Aug 03, 2009 | 14.57 | 14.57 | 14.49 | 14.55 | 14,254 | -0.01(-0.05%) |
Jul 31, 2009 | 14.63 | 14.65 | 14.50 | 14.56 | 15,366 | -0.15(-1.02%) |
Jul 30, 2009 | 14.72 | 14.80 | 14.69 | 14.71 | 8,504 | +0.33(+2.29%) |
Jul 29, 2009 | 14.39 | 14.39 | 14.38 | 14.38 | 925 | -0.18(-1.24%) |
Jul 28, 2009 | 14.53 | 14.65 | 14.46 | 14.56 | 10,168 | -0.07(-0.48%) |
Jul 27, 2009 | 14.60 | 14.64 | 14.57 | 14.63 | 14,381 | -0.02(-0.14%) |
Jul 24, 2009 | 14.48 | 14.67 | 14.48 | 14.65 | 5,833 | +0.18(+1.24%) |
Jul 23, 2009 | 14.18 | 14.57 | 14.13 | 14.47 | 15,731 | +0.30(+2.12%) |
Jul 22, 2009 | 14.22 | 14.22 | 14.12 | 14.17 | 9,038 | -0.01(-0.07%) |
Jul 21, 2009 | 14.11 | 14.19 | 14.06 | 14.18 | 13,629 | +0.13(+0.93%) |
Jul 20, 2009 | 14.04 | 14.05 | 13.89 | 14.05 | 11,156 | +0.04(+0.29%) |
Jul 17, 2009 | 14.14 | 14.14 | 13.96 | 14.01 | 5,400 | -0.10(-0.71%) |
Jul 16, 2009 | 14.03 | 14.11 | 13.92 | 14.11 | 9,482 | +0.06(+0.43%) |
Jul 15, 2009 | 14.03 | 14.05 | 13.85 | 14.05 | 16,784 | +0.24(+1.74%) |
Jul 14, 2009 | 13.80 | 13.81 | 13.64 | 13.81 | 7,617 | +0.09(+0.66%) |
Jul 13, 2009 | 13.55 | 13.74 | 13.45 | 13.72 | 22,852 | +0.18(+1.33%) |
Jul 10, 2009 | 13.50 | 13.54 | 13.50 | 13.54 | 2,739 | -0.06(-0.44%) |
Jul 09, 2009 | 13.62 | 13.62 | 13.46 | 13.60 | 2,351 | +0.07(+0.52%) |
Jul 08, 2009 | 13.69 | 13.79 | 13.53 | 13.53 | 6,646 | -0.13(-0.95%) |
Jul 07, 2009 | 13.87 | 13.91 | 13.66 | 13.66 | 22,707 | -0.25(-1.80%) |
Jul 06, 2009 | 13.84 | 13.99 | 13.79 | 13.91 | 10,873 | +0.08(+0.61%) |
Jul 02, 2009 | 14.00 | 14.00 | 13.80 | 13.83 | 7,678 | -0.34(-2.43%) |
Jul 01, 2009 | 14.00 | 14.19 | 13.90 | 14.17 | 16,075 | +0.24(+1.72%) |
Jun 30, 2009 | 14.11 | 14.86 | 13.78 | 13.93 | 8,953 | -0.05(-0.36%) |
Jun 29, 2009 | 13.85 | 13.99 | 13.85 | 13.98 | 12,907 | +0.11(+0.79%) |
Jun 26, 2009 | 13.80 | 13.87 | 13.69 | 13.87 | 16,325 | +0.06(+0.43%) |
Jun 25, 2009 | 13.74 | 13.85 | 13.74 | 13.81 | 6,371 | +0.25(+1.84%) |
Jun 24, 2009 | 13.62 | 13.67 | 13.54 | 13.56 | 4,968 | -0.05(-0.34%) |
Jun 23, 2009 | 13.74 | 13.74 | 13.55 | 13.61 | 4,472 | -0.14(-1.05%) |
Jun 22, 2009 | 13.69 | 13.81 | 13.69 | 13.75 | 12,787 | +0.04(+0.29%) |
Jun 19, 2009 | 14.04 | 14.04 | 13.66 | 13.71 | 17,162 | -0.37(-2.63%) |
Jun 18, 2009 | 13.87 | 14.10 | 13.87 | 14.08 | 11,221 | +0.24(+1.73%) |
Jun 17, 2009 | 13.80 | 13.92 | 13.79 | 13.84 | 9,422 | +0.06(+0.44%) |
Jun 16, 2009 | 13.85 | 13.86 | 13.73 | 13.78 | 6,538 | -0.01(-0.07%) |
Jun 15, 2009 | 13.89 | 13.89 | 13.69 | 13.79 | 26,129 | -0.16(-1.15%) |
Jun 12, 2009 | 13.77 | 14.06 | 13.77 | 13.95 | 8,157 | +0.12(+0.87%) |
Jun 11, 2009 | 13.71 | 13.96 | 13.71 | 13.83 | 12,373 | +0.24(+1.77%) |
Jun 10, 2009 | 13.61 | 13.64 | 13.48 | 13.59 | 6,926 | +0.09(+0.65%) |
Jun 09, 2009 | 13.56 | 13.62 | 13.50 | 13.50 | 16,837 | -0.08(-0.57%) |
Jun 08, 2009 | 13.58 | 13.64 | 13.46 | 13.58 | 8,365 | -0.02(-0.15%) |
Jun 05, 2009 | 13.60 | 13.69 | 13.49 | 13.60 | 23,632 | +0.05(+0.37%) |
Jun 04, 2009 | 13.51 | 13.58 | 13.50 | 13.55 | 44,242 | +0.09(+0.67%) |
Jun 03, 2009 | 13.61 | 13.61 | 13.36 | 13.46 | 6,623 | -0.16(-1.17%) |
Jun 02, 2009 | 13.68 | 13.71 | 13.62 | 13.62 | 100,163 | -0.06(-0.44%) |
Jun 01, 2009 | 13.40 | 13.70 | 13.40 | 13.68 | 12,495 | +0.45(+3.40%) |
May 29, 2009 | 13.25 | 13.28 | 13.07 | 13.23 | 21,758 | +0.05(+0.38%) |
May 28, 2009 | 13.19 | 13.21 | 13.00 | 13.18 | 20,277 | +0.21(+1.62%) |
May 27, 2009 | 13.19 | 13.19 | 12.97 | 12.97 | 9,380 | -0.25(-1.89%) |
May 26, 2009 | 12.86 | 14.12 | 12.77 | 13.22 | 16,327 | +0.42(+3.28%) |
May 22, 2009 | 12.81 | 12.93 | 12.76 | 12.80 | 33,258 | +0.03(+0.23%) |
May 21, 2009 | 12.84 | 12.84 | 12.70 | 12.77 | 844,512 | -0.13(-1.01%) |
May 20, 2009 | 13.16 | 13.16 | 12.90 | 12.90 | 13,572 | -0.20(-1.55%) |
May 19, 2009 | 12.97 | 13.17 | 12.97 | 13.10 | 28,847 | +0.14(+1.06%) |
May 18, 2009 | 12.91 | 12.97 | 12.82 | 12.97 | 13,766 | +0.03(+0.23%) |
May 15, 2009 | 13.00 | 13.00 | 12.83 | 12.94 | 7,048 | -0.35(-2.63%) |
May 14, 2009 | 13.22 | 13.33 | 13.14 | 13.28 | 17,385 | +0.01(+0.11%) |
May 13, 2009 | 13.43 | 13.45 | 13.21 | 13.27 | 100,239 | -0.28(-2.07%) |
May 12, 2009 | 13.54 | 13.59 | 13.49 | 13.55 | 8,015 | -0.02(-0.15%) |
May 11, 2009 | 13.54 | 13.60 | 13.52 | 13.57 | 43,979 | -0.05(-0.37%) |
May 08, 2009 | 13.36 | 13.83 | 13.36 | 13.62 | 50,095 | +0.16(+1.19%) |
May 07, 2009 | 13.40 | 13.47 | 13.40 | 13.46 | 56,392 | +0.11(+0.82%) |
May 06, 2009 | 13.32 | 13.42 | 13.32 | 13.35 | 14,227 | -0.09(-0.68%) |
May 05, 2009 | 13.63 | 13.63 | 13.32 | 13.44 | 8,207 | -0.03(-0.21%) |
May 04, 2009 | 13.38 | 13.47 | 13.37 | 13.47 | 12,495 | +0.12(+0.90%) |
May 01, 2009 | 13.23 | 13.35 | 13.13 | 13.35 | 20,615 | +0.23(+1.75%) |
Apr 30, 2009 | 13.04 | 13.30 | 13.04 | 13.12 | 13,170 | -0.01(-0.08%) |
Apr 29, 2009 | 13.22 | 13.22 | 13.03 | 13.13 | 6,325 | +0.12(+0.92%) |
Apr 28, 2009 | 12.93 | 13.10 | 12.93 | 13.01 | 10,559 | +0.05(+0.39%) |
Apr 27, 2009 | 12.30 | 13.07 | 12.30 | 12.96 | 30,593 | +0.07(+0.54%) |
Apr 24, 2009 | 12.93 | 12.93 | 12.85 | 12.89 | 18,469 | +0.00(+0.00%) |
Apr 23, 2009 | 12.86 | 12.94 | 12.80 | 12.89 | 27,503 | -0.05(-0.39%) |
Apr 22, 2009 | 13.09 | 13.09 | 12.52 | 12.94 | 11,585 | -0.12(-0.95%) |
Apr 21, 2009 | 13.02 | 13.12 | 13.02 | 13.06 | 9,655 | +0.04(+0.34%) |
Apr 20, 2009 | 13.10 | 13.15 | 13.00 | 13.02 | 26,344 | -0.21(-1.59%) |
Apr 17, 2009 | 13.16 | 13.28 | 13.16 | 13.23 | 75,073 | +0.01(+0.08%) |
Apr 16, 2009 | 13.29 | 13.29 | 13.08 | 13.22 | 14,011 | +0.15(+1.15%) |
Apr 15, 2009 | 13.04 | 13.07 | 12.99 | 13.07 | 14,563 | +0.15(+1.16%) |
Apr 14, 2009 | 12.96 | 13.02 | 12.92 | 12.92 | 13,012 | -0.25(-1.90%) |
Apr 13, 2009 | 13.43 | 13.43 | 13.03 | 13.17 | 96,538 | -0.13(-1.01%) |
Apr 09, 2009 | 13.54 | 13.54 | 13.19 | 13.30 | 22,160 | +0.02(+0.18%) |
Apr 08, 2009 | 13.18 | 13.31 | 13.13 | 13.28 | 9,286 | +0.13(+0.99%) |
Apr 07, 2009 | 13.10 | 13.31 | 13.00 | 13.15 | 23,581 | -0.11(-0.83%) |
Apr 06, 2009 | 13.35 | 13.37 | 13.22 | 13.26 | 10,083 | -0.11(-0.82%) |
Apr 03, 2009 | 13.43 | 13.43 | 13.24 | 13.37 | 18,095 | +0.05(+0.38%) |
Apr 02, 2009 | 13.39 | 13.50 | 13.17 | 13.32 | 19,954 | +0.21(+1.60%) |
Apr 01, 2009 | 12.68 | 13.20 | 12.68 | 13.11 | 13,521 | -0.02(-0.15%) |
Mar 31, 2009 | 14.44 | 14.44 | 13.09 | 13.13 | 27,293 | +0.15(+1.16%) |
Mar 30, 2009 | 12.59 | 12.98 | 12.59 | 12.98 | 312,144 | -0.31(-2.33%) |
Mar 26, 2009 | 12.90 | 13.29 | 12.90 | 13.29 | 14,763 | +0.39(+3.02%) |
Mar 25, 2009 | 12.93 | 13.31 | 12.83 | 12.90 | 23,291 | -0.14(-1.07%) |
Mar 24, 2009 | 13.22 | 13.25 | 13.04 | 13.04 | 13,327 | -0.40(-2.98%) |
Mar 23, 2009 | 13.08 | 13.44 | 13.08 | 13.44 | 30,102 | +0.49(+3.78%) |
Mar 20, 2009 | 13.09 | 13.22 | 12.95 | 12.95 | 15,657 | -0.09(-0.69%) |
Mar 19, 2009 | 13.05 | 13.10 | 12.90 | 13.04 | 138,684 | +0.09(+0.73%) |
Mar 18, 2009 | 12.54 | 13.00 | 12.42 | 12.95 | 20,007 | +0.37(+2.91%) |
Mar 17, 2009 | 12.24 | 12.58 | 12.24 | 12.58 | 34,929 | +0.25(+2.03%) |
Mar 16, 2009 | 12.31 | 12.56 | 12.31 | 12.33 | 28,121 | +0.18(+1.48%) |
Mar 13, 2009 | 12.40 | 12.40 | 12.05 | 12.15 | 0 | +0.18(+1.50%) |
Mar 12, 2009 | 11.74 | 12.05 | 11.49 | 11.97 | 48,100 | +0.20(+1.70%) |
Mar 11, 2009 | 12.73 | 12.73 | 11.63 | 11.77 | 72,836 | -0.06(-0.51%) |
Mar 10, 2009 | 11.54 | 11.89 | 11.54 | 11.83 | 22,297 | +0.31(+2.69%) |
Mar 09, 2009 | 11.90 | 11.90 | 11.45 | 11.52 | 82,827 | -0.31(-2.62%) |
Mar 06, 2009 | 11.72 | 12.11 | 11.57 | 11.83 | 0 | +0.06(+0.52%) |
Mar 05, 2009 | 11.89 | 12.15 | 11.61 | 11.77 | 43,268 | -0.38(-3.14%) |
Mar 04, 2009 | 11.99 | 12.33 | 11.99 | 12.15 | 51,791 | -0.27(-2.17%) |