Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.82 | 21.86 | 21.23 | 21.23 | 16,874 | -0.59(-2.70%) |
Apr 29, 2010 | 21.52 | 21.89 | 21.47 | 21.82 | 235,859 | +0.57(+2.66%) |
Apr 28, 2010 | 21.40 | 21.47 | 21.15 | 21.25 | 24,804 | -0.08(-0.36%) |
Apr 27, 2010 | 21.89 | 21.90 | 21.30 | 21.33 | 42,635 | -0.73(-3.31%) |
Apr 26, 2010 | 22.09 | 22.24 | 22.03 | 22.06 | 46,901 | +0.01(+0.05%) |
Apr 23, 2010 | 21.80 | 22.05 | 21.76 | 22.05 | 68,582 | +0.30(+1.38%) |
Apr 22, 2010 | 21.27 | 21.79 | 21.15 | 21.75 | 22,606 | +0.31(+1.45%) |
Apr 21, 2010 | 21.32 | 21.46 | 21.27 | 21.44 | 31,731 | +0.13(+0.61%) |
Apr 20, 2010 | 21.15 | 21.32 | 21.11 | 21.31 | 44,814 | +0.31(+1.48%) |
Apr 19, 2010 | 20.95 | 21.10 | 20.70 | 21.00 | 30,808 | -0.10(-0.47%) |
Apr 16, 2010 | 21.39 | 21.39 | 20.97 | 21.10 | 27,050 | -0.36(-1.68%) |
Apr 15, 2010 | 21.38 | 21.52 | 21.36 | 21.46 | 40,456 | +0.02(+0.09%) |
Apr 14, 2010 | 21.26 | 21.89 | 21.22 | 21.44 | 146,278 | +0.32(+1.52%) |
Apr 13, 2010 | 21.09 | 21.14 | 20.91 | 21.12 | 38,755 | +0.03(+0.14%) |
Apr 12, 2010 | 21.14 | 21.15 | 21.05 | 21.09 | 52,297 | +0.02(+0.09%) |
Apr 09, 2010 | 20.97 | 21.08 | 20.92 | 21.07 | 36,292 | +0.12(+0.57%) |
Apr 08, 2010 | 20.77 | 20.96 | 20.63 | 20.95 | 46,810 | +0.09(+0.43%) |
Apr 07, 2010 | 20.97 | 20.98 | 20.76 | 20.86 | 52,608 | -0.16(-0.76%) |
Apr 06, 2010 | 20.89 | 21.07 | 20.89 | 21.02 | 24,848 | +0.08(+0.39%) |
Apr 05, 2010 | 20.63 | 20.95 | 20.63 | 20.94 | 33,060 | +0.37(+1.82%) |
Apr 01, 2010 | 20.50 | 20.56 | 20.56 | 20.56 | 74,300 | +0.21(+1.05%) |
Mar 31, 2010 | 20.39 | 20.51 | 20.33 | 20.35 | 19,278 | -0.13(-0.63%) |
Mar 30, 2010 | 20.55 | 20.57 | 20.39 | 20.48 | 17,338 | +0.00(+0.00%) |
Mar 29, 2010 | 20.41 | 20.52 | 20.41 | 20.48 | 15,933 | +0.18(+0.89%) |
Mar 26, 2010 | 20.37 | 20.46 | 20.20 | 20.30 | 14,035 | -0.01(-0.05%) |
Mar 25, 2010 | 20.58 | 20.65 | 20.29 | 20.31 | 27,507 | -0.14(-0.68%) |
Mar 24, 2010 | 20.50 | 20.53 | 20.43 | 20.45 | 19,681 | -0.14(-0.68%) |
Mar 23, 2010 | 20.47 | 20.61 | 20.36 | 20.59 | 57,610 | +0.20(+0.98%) |
Mar 22, 2010 | 20.01 | 20.41 | 19.88 | 20.39 | 26,209 | +0.30(+1.49%) |
Mar 19, 2010 | 20.34 | 20.40 | 20.09 | 20.09 | 21,501 | -0.20(-0.99%) |
Mar 18, 2010 | 20.36 | 20.40 | 20.27 | 20.29 | 19,894 | -0.13(-0.64%) |
Mar 17, 2010 | 20.35 | 20.47 | 20.35 | 20.42 | 62,678 | +0.13(+0.64%) |
Mar 16, 2010 | 20.13 | 20.29 | 20.09 | 20.29 | 20,922 | +0.22(+1.12%) |
Mar 15, 2010 | 19.92 | 20.07 | 19.92 | 20.07 | 26,367 | -0.06(-0.32%) |
Mar 12, 2010 | 20.18 | 20.18 | 20.05 | 20.13 | 131,725 | +0.05(+0.25%) |
Mar 11, 2010 | 19.97 | 20.15 | 19.88 | 20.08 | 186,500 | +0.06(+0.30%) |
Mar 10, 2010 | 19.93 | 20.06 | 19.87 | 20.02 | 145,560 | +0.10(+0.50%) |
Mar 09, 2010 | 19.77 | 20.02 | 19.77 | 19.92 | 343,362 | +0.07(+0.35%) |
Mar 08, 2010 | 19.86 | 19.91 | 19.81 | 19.85 | 96,335 | -0.01(-0.05%) |
Mar 05, 2010 | 19.63 | 19.87 | 19.63 | 19.86 | 372,663 | +0.35(+1.79%) |
Mar 04, 2010 | 19.55 | 19.57 | 19.38 | 19.51 | 28,238 | +0.01(+0.05%) |
Mar 03, 2010 | 19.53 | 19.63 | 19.45 | 19.50 | 108,650 | +0.00(+0.00%) |
Mar 02, 2010 | 19.47 | 19.58 | 19.43 | 19.50 | 138,846 | +0.08(+0.41%) |
Mar 01, 2010 | 19.05 | 19.42 | 19.05 | 19.42 | 73,646 | +0.40(+2.10%) |
Feb 26, 2010 | 18.95 | 19.03 | 18.80 | 19.02 | 19,564 | +0.12(+0.63%) |
Feb 25, 2010 | 18.51 | 18.90 | 18.48 | 18.90 | 11,166 | +0.10(+0.53%) |
Feb 24, 2010 | 18.76 | 18.85 | 18.70 | 18.80 | 14,961 | +0.18(+0.97%) |
Feb 23, 2010 | 18.84 | 18.86 | 18.59 | 18.62 | 15,522 | -0.29(-1.53%) |
Feb 22, 2010 | 18.99 | 18.99 | 18.90 | 18.91 | 25,796 | -0.02(-0.11%) |
Feb 19, 2010 | 18.84 | 19.01 | 18.81 | 18.93 | 130,499 | +0.05(+0.27%) |
Feb 18, 2010 | 18.71 | 18.89 | 18.70 | 18.88 | 52,059 | +0.19(+1.02%) |
Feb 17, 2010 | 18.64 | 18.69 | 18.58 | 18.69 | 12,510 | +0.17(+0.92%) |
Feb 16, 2010 | 18.27 | 18.52 | 18.27 | 18.52 | 23,050 | +0.37(+2.04%) |
Feb 12, 2010 | 17.91 | 18.15 | 18.15 | 18.15 | 39,100 | +0.05(+0.28%) |
Feb 11, 2010 | 17.80 | 18.13 | 17.75 | 18.10 | 48,727 | +0.30(+1.69%) |
Feb 10, 2010 | 17.85 | 17.92 | 17.64 | 17.80 | 38,945 | -0.04(-0.22%) |
Feb 09, 2010 | 17.77 | 17.91 | 17.67 | 17.84 | 33,032 | +0.29(+1.65%) |
Feb 08, 2010 | 17.61 | 17.83 | 17.51 | 17.55 | 47,510 | +0.00(+0.00%) |
Feb 05, 2010 | 17.64 | 17.64 | 17.20 | 17.55 | 69,620 | +0.07(+0.40%) |
Feb 04, 2010 | 18.04 | 18.04 | 17.47 | 17.48 | 31,661 | -0.71(-3.90%) |
Feb 03, 2010 | 18.21 | 18.29 | 18.15 | 18.19 | 15,590 | -0.10(-0.55%) |
Feb 02, 2010 | 18.07 | 18.31 | 17.99 | 18.29 | 43,491 | +0.28(+1.55%) |
Feb 01, 2010 | 17.67 | 18.03 | 17.67 | 18.01 | 119,971 | +0.39(+2.21%) |
Jan 29, 2010 | 17.93 | 18.11 | 17.59 | 17.62 | 39,733 | -0.32(-1.78%) |
Jan 28, 2010 | 18.28 | 18.30 | 17.84 | 17.94 | 28,133 | -0.25(-1.37%) |
Jan 27, 2010 | 18.09 | 18.22 | 17.95 | 18.19 | 26,180 | +0.02(+0.11%) |
Jan 26, 2010 | 18.13 | 18.33 | 18.05 | 18.17 | 38,751 | -0.01(-0.06%) |
Jan 25, 2010 | 18.26 | 18.30 | 18.08 | 18.18 | 53,825 | +0.09(+0.50%) |
Jan 22, 2010 | 18.54 | 18.57 | 18.07 | 18.09 | 40,397 | -0.50(-2.69%) |
Jan 21, 2010 | 19.02 | 19.07 | 18.59 | 18.59 | 22,094 | -0.39(-2.05%) |
Jan 20, 2010 | 19.03 | 19.03 | 18.81 | 18.98 | 57,273 | -0.22(-1.15%) |
Jan 19, 2010 | 18.94 | 19.20 | 18.94 | 19.20 | 61,350 | +0.24(+1.27%) |
Jan 15, 2010 | 19.15 | 18.96 | 18.96 | 18.96 | 26,200 | -0.25(-1.30%) |
Jan 14, 2010 | 19.12 | 19.22 | 19.11 | 19.21 | 36,839 | +0.02(+0.10%) |
Jan 13, 2010 | 19.05 | 19.20 | 18.88 | 19.19 | 47,776 | +0.23(+1.21%) |
Jan 12, 2010 | 19.12 | 19.13 | 18.83 | 18.96 | 42,299 | -0.32(-1.66%) |
Jan 11, 2010 | 19.28 | 19.30 | 19.17 | 19.28 | 26,281 | +0.05(+0.28%) |
Jan 08, 2010 | 19.00 | 19.23 | 18.99 | 19.23 | 47,734 | +0.14(+0.71%) |
Jan 07, 2010 | 18.99 | 19.09 | 18.92 | 19.09 | 97,272 | +0.05(+0.26%) |
Jan 06, 2010 | 19.02 | 19.09 | 19.02 | 19.04 | 31,210 | -0.01(-0.05%) |
Jan 05, 2010 | 18.97 | 19.05 | 18.89 | 19.05 | 27,660 | +0.12(+0.63%) |
Jan 04, 2010 | 18.87 | 18.95 | 18.84 | 18.93 | 26,858 | +0.31(+1.66%) |
Dec 31, 2009 | 18.84 | 18.62 | 18.62 | 18.62 | 30,500 | -0.22(-1.17%) |
Dec 30, 2009 | 18.81 | 18.85 | 18.75 | 18.84 | 24,803 | -0.02(-0.11%) |
Dec 29, 2009 | 18.91 | 19.00 | 18.86 | 18.86 | 66,894 | -0.05(-0.24%) |
Dec 28, 2009 | 18.90 | 18.97 | 18.86 | 18.91 | 26,044 | -0.02(-0.13%) |
Dec 24, 2009 | 18.88 | 19.24 | 18.88 | 18.93 | 200,752 | +0.11(+0.61%) |
Dec 23, 2009 | 18.72 | 18.85 | 18.68 | 18.82 | 58,784 | +0.12(+0.62%) |
Dec 22, 2009 | 18.60 | 18.70 | 18.60 | 18.70 | 44,076 | +0.17(+0.92%) |
Dec 21, 2009 | 18.39 | 18.58 | 18.39 | 18.53 | 23,847 | +0.20(+1.09%) |
Dec 18, 2009 | 18.32 | 18.35 | 18.13 | 18.33 | 18,923 | +0.09(+0.49%) |
Dec 17, 2009 | 18.39 | 18.39 | 18.23 | 18.24 | 21,610 | -0.26(-1.41%) |
Dec 16, 2009 | 18.48 | 18.60 | 18.46 | 18.50 | 40,257 | +0.16(+0.87%) |
Dec 15, 2009 | 18.39 | 18.47 | 18.32 | 18.34 | 43,886 | -0.15(-0.81%) |
Dec 14, 2009 | 18.33 | 18.49 | 18.23 | 18.49 | 18,688 | +0.32(+1.76%) |
Dec 11, 2009 | 18.22 | 18.22 | 18.07 | 18.17 | 20,601 | +0.06(+0.33%) |
Dec 10, 2009 | 18.11 | 18.17 | 18.10 | 18.11 | 13,913 | +0.06(+0.33%) |
Dec 09, 2009 | 17.96 | 18.06 | 17.83 | 18.05 | 9,037 | +0.06(+0.33%) |
Dec 08, 2009 | 18.01 | 18.09 | 17.90 | 17.99 | 18,289 | -0.15(-0.83%) |
Dec 07, 2009 | 18.30 | 18.30 | 18.08 | 18.14 | 11,062 | -0.13(-0.71%) |
Dec 04, 2009 | 18.18 | 18.44 | 18.03 | 18.27 | 40,131 | +0.28(+1.56%) |
Dec 03, 2009 | 18.17 | 18.34 | 17.99 | 17.99 | 19,450 | -0.16(-0.88%) |
Dec 02, 2009 | 18.25 | 18.25 | 18.07 | 18.15 | 19,902 | +0.13(+0.72%) |
Dec 01, 2009 | 17.75 | 18.11 | 17.75 | 18.02 | 30,100 | +0.30(+1.69%) |
Nov 30, 2009 | 17.60 | 17.73 | 17.50 | 17.72 | 32,685 | +0.06(+0.34%) |
Nov 27, 2009 | 17.52 | 17.86 | 17.15 | 17.66 | 21,350 | -0.40(-2.21%) |
Nov 25, 2009 | 17.96 | 18.08 | 17.95 | 18.06 | 10,643 | +0.13(+0.73%) |
Nov 24, 2009 | 18.06 | 18.06 | 17.84 | 17.93 | 142,211 | -0.09(-0.50%) |
Nov 23, 2009 | 18.04 | 18.29 | 17.98 | 18.02 | 101,482 | +0.16(+0.90%) |
Nov 20, 2009 | 17.86 | 17.95 | 17.78 | 17.86 | 19,241 | -0.12(-0.67%) |
Nov 19, 2009 | 18.21 | 18.21 | 17.86 | 17.98 | 57,684 | -0.38(-2.07%) |
Nov 18, 2009 | 18.31 | 18.43 | 18.26 | 18.36 | 41,370 | -0.07(-0.38%) |
Nov 17, 2009 | 18.42 | 18.46 | 18.27 | 18.43 | 31,783 | -0.04(-0.22%) |
Nov 16, 2009 | 18.18 | 18.55 | 18.18 | 18.47 | 39,763 | +0.36(+1.99%) |
Nov 13, 2009 | 18.00 | 18.14 | 17.88 | 18.11 | 47,113 | +0.21(+1.17%) |
Nov 12, 2009 | 18.24 | 18.29 | 17.88 | 17.90 | 37,071 | -0.30(-1.64%) |
Nov 11, 2009 | 18.20 | 18.33 | 18.09 | 18.20 | 37,501 | +0.14(+0.77%) |
Nov 10, 2009 | 17.97 | 18.14 | 17.91 | 18.06 | 129,677 | +0.06(+0.33%) |
Nov 09, 2009 | 17.61 | 18.00 | 17.61 | 18.00 | 50,516 | +0.53(+3.03%) |
Nov 06, 2009 | 17.42 | 17.54 | 17.31 | 17.47 | 101,889 | +0.01(+0.06%) |
Nov 05, 2009 | 17.19 | 17.46 | 17.15 | 17.46 | 20,058 | +0.41(+2.41%) |
Nov 04, 2009 | 17.32 | 17.48 | 17.05 | 17.05 | 58,955 | -0.17(-0.99%) |
Nov 03, 2009 | 16.80 | 17.24 | 16.78 | 17.22 | 125,598 | +0.33(+1.95%) |
Nov 02, 2009 | 16.80 | 17.15 | 16.60 | 16.89 | 141,594 | +0.08(+0.48%) |
Oct 30, 2009 | 17.39 | 17.39 | 16.69 | 16.81 | 221,244 | -0.58(-3.34%) |
Oct 29, 2009 | 16.98 | 17.41 | 16.98 | 17.39 | 81,956 | +0.58(+3.45%) |
Oct 28, 2009 | 17.45 | 17.46 | 16.78 | 16.81 | 153,901 | -0.70(-4.00%) |
Oct 27, 2009 | 17.90 | 17.91 | 17.49 | 17.51 | 79,767 | -0.34(-1.90%) |
Oct 26, 2009 | 18.14 | 18.44 | 17.82 | 17.85 | 80,319 | -0.29(-1.60%) |
Oct 23, 2009 | 18.25 | 18.26 | 18.12 | 18.14 | 41,836 | -0.32(-1.73%) |
Oct 22, 2009 | 18.18 | 18.51 | 18.02 | 18.46 | 32,076 | +0.28(+1.52%) |
Oct 21, 2009 | 18.33 | 18.62 | 18.18 | 18.18 | 64,205 | -0.19(-1.01%) |
Oct 20, 2009 | 18.27 | 18.41 | 18.27 | 18.37 | 24,384 | -0.16(-0.86%) |
Oct 19, 2009 | 18.33 | 18.57 | 18.27 | 18.53 | 23,348 | +0.24(+1.31%) |
Oct 16, 2009 | 18.34 | 18.40 | 18.17 | 18.29 | 36,577 | -0.25(-1.35%) |
Oct 15, 2009 | 18.51 | 18.54 | 18.37 | 18.54 | 51,903 | +0.00(+0.00%) |
Oct 14, 2009 | 18.36 | 18.57 | 18.31 | 18.54 | 34,548 | +0.43(+2.37%) |
Oct 13, 2009 | 18.24 | 18.24 | 18.00 | 18.11 | 34,574 | -0.10(-0.55%) |
Oct 12, 2009 | 18.35 | 18.38 | 18.15 | 18.21 | 16,709 | +0.03(+0.15%) |
Oct 09, 2009 | 18.05 | 18.18 | 18.00 | 18.18 | 14,067 | +0.10(+0.56%) |
Oct 08, 2009 | 17.92 | 18.16 | 17.87 | 18.08 | 28,719 | +0.34(+1.92%) |
Oct 07, 2009 | 17.74 | 17.79 | 17.63 | 17.74 | 25,512 | -0.04(-0.22%) |
Oct 06, 2009 | 17.64 | 17.92 | 17.60 | 17.78 | 27,786 | +0.28(+1.60%) |
Oct 05, 2009 | 17.10 | 17.51 | 17.10 | 17.50 | 39,811 | +0.49(+2.88%) |
Oct 02, 2009 | 16.89 | 17.16 | 16.75 | 17.01 | 575,702 | -0.06(-0.35%) |
Oct 01, 2009 | 17.69 | 17.69 | 17.07 | 17.07 | 48,832 | -0.65(-3.67%) |
Sep 30, 2009 | 17.89 | 17.96 | 17.51 | 17.72 | 28,648 | -0.08(-0.45%) |
Sep 29, 2009 | 17.84 | 18.01 | 17.73 | 17.80 | 27,450 | -0.04(-0.22%) |
Sep 28, 2009 | 17.49 | 17.86 | 17.49 | 17.84 | 16,987 | +0.46(+2.65%) |
Sep 25, 2009 | 17.48 | 17.56 | 17.33 | 17.38 | 15,899 | -0.14(-0.80%) |
Sep 24, 2009 | 17.92 | 17.95 | 17.44 | 17.52 | 153,045 | -0.31(-1.74%) |
Sep 23, 2009 | 18.18 | 18.18 | 17.83 | 17.83 | 24,398 | -0.28(-1.55%) |
Sep 22, 2009 | 18.06 | 18.15 | 17.98 | 18.11 | 28,940 | +0.20(+1.12%) |
Sep 21, 2009 | 17.77 | 18.00 | 17.68 | 17.91 | 33,799 | -0.07(-0.37%) |
Sep 18, 2009 | 18.05 | 18.05 | 17.83 | 17.98 | 46,272 | +0.02(+0.09%) |
Sep 17, 2009 | 18.04 | 18.19 | 17.83 | 17.96 | 31,735 | +0.14(+0.80%) |
Sep 16, 2009 | 17.82 | 18.08 | 17.79 | 17.82 | 55,068 | +0.10(+0.55%) |
Sep 15, 2009 | 17.46 | 17.74 | 17.46 | 17.72 | 25,239 | +0.24(+1.37%) |
Sep 14, 2009 | 17.22 | 17.49 | 17.22 | 17.48 | 9,763 | +0.12(+0.72%) |
Sep 11, 2009 | 17.38 | 17.47 | 17.24 | 17.36 | 33,252 | -0.02(-0.14%) |
Sep 10, 2009 | 17.14 | 17.38 | 17.08 | 17.38 | 22,216 | +0.28(+1.64%) |
Sep 09, 2009 | 16.82 | 17.20 | 16.76 | 17.10 | 40,318 | +0.28(+1.66%) |
Sep 08, 2009 | 16.69 | 16.84 | 16.69 | 16.82 | 15,648 | +0.26(+1.57%) |
Sep 04, 2009 | 16.34 | 16.61 | 16.28 | 16.56 | 22,840 | +0.19(+1.16%) |
Sep 03, 2009 | 16.16 | 16.37 | 16.06 | 16.37 | 37,494 | +0.27(+1.68%) |
Sep 02, 2009 | 16.01 | 16.17 | 15.99 | 16.10 | 27,182 | +0.00(+0.00%) |
Sep 01, 2009 | 16.51 | 16.75 | 16.06 | 16.10 | 193,882 | -0.48(-2.90%) |
Aug 31, 2009 | 16.74 | 16.74 | 16.49 | 16.58 | 18,451 | -0.23(-1.37%) |
Aug 28, 2009 | 16.93 | 17.01 | 16.69 | 16.81 | 27,895 | -0.01(-0.06%) |
Aug 27, 2009 | 16.77 | 16.83 | 16.47 | 16.82 | 22,267 | +0.09(+0.54%) |
Aug 26, 2009 | 16.79 | 16.87 | 16.67 | 16.73 | 31,896 | -0.10(-0.59%) |
Aug 25, 2009 | 16.79 | 17.00 | 16.79 | 16.83 | 44,398 | +0.08(+0.48%) |
Aug 24, 2009 | 16.93 | 17.05 | 16.75 | 16.75 | 51,133 | -0.12(-0.71%) |
Aug 21, 2009 | 16.57 | 16.89 | 16.57 | 16.87 | 83,450 | +0.31(+1.89%) |
Aug 20, 2009 | 16.25 | 16.57 | 16.19 | 16.56 | 72,264 | +0.33(+2.01%) |
Aug 19, 2009 | 15.94 | 16.29 | 15.94 | 16.23 | 47,973 | +0.11(+0.68%) |
Aug 18, 2009 | 15.96 | 16.15 | 15.96 | 16.12 | 85,699 | +0.19(+1.19%) |
Aug 17, 2009 | 16.27 | 16.27 | 15.85 | 15.93 | 41,818 | -0.48(-2.93%) |
Aug 14, 2009 | 16.49 | 16.49 | 16.28 | 16.41 | 24,052 | -0.25(-1.50%) |
Aug 13, 2009 | 16.57 | 16.67 | 16.50 | 16.66 | 62,572 | +0.12(+0.73%) |
Aug 12, 2009 | 16.39 | 16.68 | 16.39 | 16.54 | 35,802 | +0.19(+1.16%) |
Aug 11, 2009 | 16.39 | 16.43 | 16.24 | 16.35 | 29,337 | -0.15(-0.91%) |
Aug 10, 2009 | 16.55 | 16.59 | 16.39 | 16.50 | 31,028 | -0.09(-0.54%) |
Aug 07, 2009 | 16.36 | 16.66 | 16.33 | 16.59 | 65,941 | +0.39(+2.41%) |
Aug 06, 2009 | 16.36 | 16.52 | 16.13 | 16.20 | 126,232 | -0.06(-0.37%) |
Aug 05, 2009 | 16.30 | 16.37 | 16.13 | 16.26 | 59,500 | -0.04(-0.24%) |
Aug 04, 2009 | 16.19 | 16.38 | 16.18 | 16.30 | 21,844 | +0.02(+0.10%) |
Aug 03, 2009 | 16.08 | 16.30 | 16.05 | 16.28 | 28,542 | +0.33(+2.09%) |
Jul 31, 2009 | 15.83 | 16.06 | 15.83 | 15.95 | 41,270 | +0.08(+0.50%) |
Jul 30, 2009 | 15.68 | 16.02 | 15.68 | 15.87 | 178,335 | +0.36(+2.32%) |
Jul 29, 2009 | 15.57 | 15.57 | 15.40 | 15.51 | 33,728 | -0.13(-0.83%) |
Jul 28, 2009 | 15.69 | 15.69 | 15.42 | 15.64 | 112,568 | -0.13(-0.82%) |
Jul 27, 2009 | 15.71 | 15.80 | 15.59 | 15.77 | 123,747 | +0.03(+0.19%) |
Jul 24, 2009 | 15.48 | 15.74 | 15.46 | 15.74 | 1,116 | +0.12(+0.77%) |
Jul 23, 2009 | 15.21 | 15.65 | 15.19 | 15.62 | 95,163 | +0.43(+2.83%) |
Jul 22, 2009 | 15.16 | 15.25 | 15.11 | 15.19 | 22,948 | +0.03(+0.20%) |
Jul 21, 2009 | 15.26 | 15.26 | 14.90 | 15.16 | 113,562 | +0.03(+0.20%) |
Jul 20, 2009 | 14.97 | 15.13 | 14.94 | 15.13 | 158,989 | +0.27(+1.82%) |
Jul 17, 2009 | 14.81 | 14.88 | 14.72 | 14.86 | 26,582 | +0.02(+0.13%) |
Jul 16, 2009 | 14.59 | 14.93 | 14.57 | 14.84 | 87,079 | +0.21(+1.44%) |
Jul 15, 2009 | 14.39 | 14.68 | 14.39 | 14.63 | 36,684 | +0.40(+2.81%) |
Jul 14, 2009 | 14.13 | 14.24 | 14.02 | 14.23 | 27,063 | +0.14(+0.99%) |
Jul 13, 2009 | 13.78 | 14.12 | 13.59 | 14.09 | 40,548 | +0.35(+2.55%) |
Jul 10, 2009 | 13.68 | 13.81 | 13.57 | 13.74 | 88,846 | +0.04(+0.29%) |
Jul 09, 2009 | 13.68 | 13.79 | 13.62 | 13.70 | 67,163 | +0.08(+0.59%) |
Jul 08, 2009 | 13.69 | 13.74 | 13.37 | 13.62 | 226,812 | -0.02(-0.15%) |
Jul 07, 2009 | 13.91 | 13.93 | 13.62 | 13.64 | 63,182 | -0.35(-2.50%) |
Jul 06, 2009 | 14.02 | 14.04 | 13.80 | 13.99 | 61,412 | -0.13(-0.92%) |
Jul 02, 2009 | 14.45 | 14.45 | 14.12 | 14.12 | 61,066 | -0.48(-3.29%) |
Jul 01, 2009 | 14.59 | 14.78 | 14.59 | 14.60 | 35,422 | +0.09(+0.62%) |
Jun 30, 2009 | 14.65 | 14.65 | 14.44 | 14.51 | 75,048 | -0.08(-0.55%) |
Jun 29, 2009 | 14.49 | 14.64 | 14.44 | 14.59 | 29,995 | +0.12(+0.83%) |
Jun 26, 2009 | 14.47 | 14.53 | 14.42 | 14.47 | 34,130 | +0.00(+0.00%) |
Jun 25, 2009 | 14.31 | 14.49 | 14.30 | 14.47 | 69,006 | +0.32(+2.26%) |
Jun 24, 2009 | 14.13 | 14.30 | 14.10 | 14.15 | 43,462 | +0.14(+1.00%) |
Jun 23, 2009 | 14.12 | 14.12 | 13.97 | 14.01 | 66,897 | -0.07(-0.50%) |
Jun 22, 2009 | 14.36 | 14.36 | 14.07 | 14.08 | 250,007 | -0.37(-2.56%) |
Jun 19, 2009 | 14.56 | 14.59 | 14.39 | 14.45 | 157,616 | -0.07(-0.48%) |
Jun 18, 2009 | 14.38 | 14.56 | 14.34 | 14.52 | 254,517 | +0.12(+0.83%) |
Jun 17, 2009 | 14.30 | 14.50 | 14.30 | 14.40 | 154,644 | +0.08(+0.59%) |
Jun 16, 2009 | 14.57 | 14.60 | 14.31 | 14.32 | 82,762 | -0.18(-1.28%) |
Jun 15, 2009 | 14.66 | 14.66 | 14.44 | 14.50 | 33,164 | -0.27(-1.83%) |
Jun 12, 2009 | 14.79 | 14.80 | 14.64 | 14.77 | 94,069 | -0.06(-0.40%) |
Jun 11, 2009 | 14.79 | 15.00 | 14.79 | 14.83 | 38,270 | +0.07(+0.47%) |
Jun 10, 2009 | 14.82 | 14.82 | 14.63 | 14.76 | 22,732 | -0.09(-0.61%) |
Jun 09, 2009 | 14.76 | 14.93 | 14.74 | 14.85 | 23,507 | +0.10(+0.68%) |
Jun 08, 2009 | 14.75 | 14.83 | 14.57 | 14.75 | 27,182 | -0.02(-0.14%) |
Jun 05, 2009 | 14.90 | 14.91 | 14.73 | 14.77 | 79,857 | +0.02(+0.14%) |
Jun 04, 2009 | 14.69 | 14.78 | 14.65 | 14.75 | 30,121 | +0.07(+0.48%) |
Jun 03, 2009 | 14.79 | 14.79 | 14.57 | 14.68 | 29,958 | -0.16(-1.08%) |
Jun 02, 2009 | 14.78 | 14.90 | 14.72 | 14.84 | 67,116 | +0.05(+0.34%) |
Jun 01, 2009 | 14.45 | 14.82 | 14.45 | 14.79 | 36,170 | +0.50(+3.50%) |
May 29, 2009 | 14.21 | 14.29 | 14.14 | 14.29 | 31,435 | +0.16(+1.13%) |
May 28, 2009 | 14.07 | 14.18 | 13.92 | 14.13 | 53,247 | +0.10(+0.71%) |
May 27, 2009 | 14.16 | 14.32 | 14.00 | 14.03 | 212,940 | -0.19(-1.34%) |
May 26, 2009 | 13.70 | 14.28 | 13.70 | 14.22 | 77,086 | +0.37(+2.67%) |
May 22, 2009 | 13.75 | 13.94 | 13.74 | 13.85 | 46,467 | +0.01(+0.06%) |
May 21, 2009 | 13.91 | 13.95 | 13.71 | 13.84 | 81,277 | -0.21(-1.47%) |
May 20, 2009 | 14.27 | 14.40 | 14.04 | 14.05 | 310,693 | -0.10(-0.72%) |
May 19, 2009 | 14.09 | 14.28 | 14.06 | 14.15 | 50,086 | +0.06(+0.43%) |
May 18, 2009 | 13.90 | 14.13 | 13.87 | 14.09 | 246,045 | +0.29(+2.10%) |
May 15, 2009 | 13.78 | 13.96 | 13.77 | 13.80 | 100,760 | -0.06(-0.43%) |
May 14, 2009 | 13.71 | 13.95 | 13.71 | 13.86 | 192,128 | +0.12(+0.87%) |
May 13, 2009 | 13.87 | 13.95 | 13.70 | 13.74 | 242,937 | -0.39(-2.76%) |
May 12, 2009 | 14.16 | 14.21 | 13.96 | 14.13 | 77,482 | -0.07(-0.49%) |
May 11, 2009 | 14.18 | 14.30 | 14.06 | 14.20 | 64,389 | -0.10(-0.70%) |
May 08, 2009 | 14.17 | 14.43 | 14.17 | 14.30 | 112,159 | +0.18(+1.27%) |
May 07, 2009 | 14.50 | 14.53 | 14.05 | 14.12 | 90,035 | -0.27(-1.88%) |
May 06, 2009 | 14.48 | 14.48 | 14.22 | 14.39 | 79,627 | +0.04(+0.26%) |
May 05, 2009 | 14.38 | 14.38 | 14.23 | 14.35 | 41,899 | -0.01(-0.05%) |
May 04, 2009 | 14.22 | 14.36 | 14.16 | 14.36 | 27,106 | +0.30(+2.13%) |