Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.42 | 17.42 | 16.74 | 16.74 | 500,362 | -0.72(-4.13%) |
Apr 29, 2010 | 17.21 | 17.65 | 17.05 | 17.46 | 401,495 | +0.40(+2.35%) |
Apr 28, 2010 | 17.06 | 17.15 | 16.71 | 17.06 | 398,606 | +0.04(+0.24%) |
Apr 27, 2010 | 17.62 | 17.71 | 16.96 | 17.02 | 605,159 | -0.64(-3.63%) |
Apr 26, 2010 | 17.97 | 18.01 | 17.65 | 17.67 | 377,427 | -0.30(-1.65%) |
Apr 23, 2010 | 17.80 | 18.02 | 17.66 | 17.96 | 232,717 | +0.16(+0.90%) |
Apr 22, 2010 | 17.45 | 17.80 | 17.45 | 17.80 | 244,819 | +0.18(+1.05%) |
Apr 21, 2010 | 17.34 | 17.65 | 17.30 | 17.62 | 237,955 | +0.26(+1.48%) |
Apr 20, 2010 | 17.33 | 17.43 | 17.25 | 17.36 | 296,859 | +0.14(+0.79%) |
Apr 19, 2010 | 17.18 | 17.26 | 16.80 | 17.22 | 237,950 | -0.05(-0.28%) |
Apr 16, 2010 | 17.19 | 17.38 | 17.06 | 17.27 | 287,461 | +0.00(+0.00%) |
Apr 15, 2010 | 17.14 | 17.31 | 16.90 | 17.27 | 278,392 | +0.07(+0.42%) |
Apr 14, 2010 | 16.92 | 17.25 | 16.82 | 17.20 | 243,883 | +0.37(+2.19%) |
Apr 13, 2010 | 16.90 | 17.02 | 16.68 | 16.83 | 667,102 | -0.13(-0.76%) |
Apr 12, 2010 | 16.69 | 16.98 | 16.53 | 16.96 | 210,930 | +0.32(+1.93%) |
Apr 09, 2010 | 16.44 | 16.64 | 16.39 | 16.64 | 150,473 | +0.24(+1.47%) |
Apr 08, 2010 | 16.62 | 16.65 | 16.34 | 16.40 | 272,324 | -0.22(-1.30%) |
Apr 07, 2010 | 16.53 | 16.68 | 16.42 | 16.61 | 286,331 | +0.09(+0.53%) |
Apr 06, 2010 | 16.36 | 16.53 | 16.26 | 16.53 | 438,614 | -0.02(-0.10%) |
Apr 05, 2010 | 16.71 | 16.71 | 16.33 | 16.54 | 516,715 | -0.17(-1.01%) |
Apr 01, 2010 | 16.26 | 16.71 | 16.71 | 16.71 | 421,694 | +0.47(+2.86%) |
Mar 31, 2010 | 16.25 | 16.57 | 16.21 | 16.25 | 1,133,851 | -0.54(-3.20%) |
Mar 30, 2010 | 16.73 | 16.94 | 16.68 | 16.78 | 422,412 | -0.01(-0.05%) |
Mar 29, 2010 | 16.61 | 16.79 | 16.55 | 16.79 | 232,780 | +0.18(+1.06%) |
Mar 26, 2010 | 16.45 | 16.76 | 16.28 | 16.61 | 290,155 | +0.29(+1.77%) |
Mar 25, 2010 | 16.77 | 16.77 | 16.32 | 16.33 | 272,810 | -0.29(-1.74%) |
Mar 24, 2010 | 16.73 | 16.82 | 16.61 | 16.61 | 200,736 | -0.14(-0.81%) |
Mar 23, 2010 | 16.49 | 16.75 | 16.29 | 16.75 | 218,963 | +0.22(+1.36%) |
Mar 22, 2010 | 16.33 | 16.65 | 16.12 | 16.53 | 286,614 | +0.06(+0.34%) |
Mar 19, 2010 | 16.77 | 16.77 | 16.25 | 16.47 | 393,987 | -0.27(-1.63%) |
Mar 18, 2010 | 16.50 | 16.77 | 16.45 | 16.74 | 345,375 | +0.29(+1.76%) |
Mar 17, 2010 | 16.65 | 16.70 | 16.40 | 16.45 | 309,552 | -0.13(-0.77%) |
Mar 16, 2010 | 16.45 | 16.60 | 16.38 | 16.58 | 309,387 | +0.13(+0.78%) |
Mar 15, 2010 | 16.35 | 16.49 | 16.31 | 16.45 | 323,827 | +0.15(+0.93%) |
Mar 12, 2010 | 16.61 | 16.61 | 16.22 | 16.30 | 447,721 | -0.24(-1.46%) |
Mar 11, 2010 | 16.26 | 16.56 | 16.14 | 16.54 | 260,175 | +0.15(+0.93%) |
Mar 10, 2010 | 16.26 | 16.53 | 16.17 | 16.39 | 319,448 | +0.13(+0.79%) |
Mar 09, 2010 | 15.92 | 16.34 | 15.69 | 16.26 | 641,435 | +0.26(+1.66%) |
Mar 08, 2010 | 16.17 | 16.23 | 15.94 | 16.00 | 256,568 | -0.18(-1.09%) |
Mar 05, 2010 | 15.51 | 16.18 | 15.44 | 16.17 | 578,148 | +0.73(+4.73%) |
Mar 04, 2010 | 15.68 | 15.78 | 15.36 | 15.44 | 790,311 | -0.26(-1.69%) |
Mar 03, 2010 | 16.64 | 16.64 | 15.66 | 15.71 | 1,240,186 | -1.26(-7.42%) |
Mar 02, 2010 | 16.93 | 17.19 | 16.46 | 16.97 | 1,052,175 | +1.04(+6.55%) |
Mar 01, 2010 | 15.60 | 15.93 | 15.50 | 15.92 | 625,676 | +0.35(+2.27%) |
Feb 26, 2010 | 15.62 | 15.66 | 15.43 | 15.57 | 228,091 | -0.07(-0.46%) |
Feb 25, 2010 | 15.39 | 15.66 | 15.36 | 15.64 | 302,226 | +0.06(+0.36%) |
Feb 24, 2010 | 15.77 | 15.80 | 15.48 | 15.59 | 498,021 | -0.07(-0.46%) |
Feb 23, 2010 | 16.06 | 16.18 | 15.65 | 15.66 | 223,857 | -0.47(-2.93%) |
Feb 22, 2010 | 16.05 | 16.20 | 16.04 | 16.13 | 272,645 | +0.09(+0.55%) |
Feb 19, 2010 | 16.10 | 16.19 | 16.00 | 16.04 | 430,781 | -0.10(-0.65%) |
Feb 18, 2010 | 16.15 | 16.25 | 16.08 | 16.15 | 293,832 | -0.06(-0.35%) |
Feb 17, 2010 | 16.12 | 16.33 | 16.04 | 16.21 | 352,266 | +0.13(+0.80%) |
Feb 16, 2010 | 16.04 | 16.15 | 15.80 | 16.08 | 209,492 | +0.11(+0.70%) |
Feb 12, 2010 | 15.88 | 15.96 | 15.96 | 15.96 | 294,051 | +0.05(+0.30%) |
Feb 11, 2010 | 16.08 | 16.08 | 15.77 | 15.92 | 255,276 | -0.16(-1.00%) |
Feb 10, 2010 | 15.84 | 16.12 | 15.64 | 16.08 | 320,697 | +0.15(+0.96%) |
Feb 09, 2010 | 16.01 | 16.13 | 15.78 | 15.92 | 197,721 | +0.08(+0.51%) |
Feb 08, 2010 | 16.33 | 16.33 | 15.83 | 15.84 | 258,029 | -0.44(-2.71%) |
Feb 05, 2010 | 16.02 | 16.31 | 15.79 | 16.29 | 321,147 | +0.24(+1.50%) |
Feb 04, 2010 | 16.48 | 16.48 | 16.01 | 16.04 | 363,660 | -0.52(-3.15%) |
Feb 03, 2010 | 16.58 | 16.61 | 16.08 | 16.57 | 229,265 | +0.00(+0.00%) |
Feb 02, 2010 | 16.33 | 16.65 | 16.20 | 16.57 | 333,730 | +0.32(+1.98%) |
Feb 01, 2010 | 16.36 | 16.40 | 16.09 | 16.25 | 389,321 | -0.06(-0.39%) |
Jan 29, 2010 | 16.46 | 16.49 | 16.21 | 16.31 | 379,406 | -0.10(-0.64%) |
Jan 28, 2010 | 16.68 | 16.68 | 16.41 | 16.41 | 233,992 | -0.26(-1.59%) |
Jan 27, 2010 | 16.47 | 16.69 | 16.43 | 16.68 | 193,057 | +0.14(+0.87%) |
Jan 26, 2010 | 16.61 | 16.65 | 16.45 | 16.53 | 184,653 | -0.18(-1.06%) |
Jan 25, 2010 | 16.81 | 16.81 | 16.32 | 16.71 | 290,616 | +0.06(+0.34%) |
Jan 22, 2010 | 16.93 | 17.00 | 16.64 | 16.65 | 484,758 | -0.23(-1.38%) |
Jan 21, 2010 | 17.85 | 17.86 | 16.86 | 16.89 | 482,544 | -0.89(-5.01%) |
Jan 20, 2010 | 17.90 | 17.90 | 17.37 | 17.78 | 280,817 | -0.28(-1.55%) |
Jan 19, 2010 | 18.10 | 18.40 | 17.94 | 18.06 | 251,200 | +0.04(+0.22%) |
Jan 15, 2010 | 18.32 | 18.02 | 18.02 | 18.02 | 260,022 | -0.22(-1.19%) |
Jan 14, 2010 | 18.16 | 18.45 | 18.08 | 18.23 | 135,086 | -0.02(-0.13%) |
Jan 13, 2010 | 18.07 | 18.59 | 17.92 | 18.26 | 265,505 | +0.20(+1.11%) |
Jan 12, 2010 | 18.01 | 18.08 | 17.83 | 18.06 | 171,204 | -0.02(-0.09%) |
Jan 11, 2010 | 17.99 | 18.45 | 17.81 | 18.07 | 309,052 | +0.30(+1.67%) |
Jan 08, 2010 | 17.99 | 18.13 | 17.75 | 17.78 | 199,075 | -0.29(-1.60%) |
Jan 07, 2010 | 17.92 | 18.12 | 17.76 | 18.07 | 150,861 | +0.14(+0.81%) |
Jan 06, 2010 | 17.82 | 18.11 | 17.68 | 17.92 | 295,396 | +0.06(+0.36%) |
Jan 05, 2010 | 18.13 | 18.13 | 17.62 | 17.86 | 292,526 | -0.27(-1.50%) |
Jan 04, 2010 | 17.95 | 18.38 | 17.94 | 18.13 | 208,257 | +0.40(+2.26%) |
Dec 31, 2009 | 18.21 | 17.73 | 17.73 | 17.73 | 260,894 | -0.52(-2.86%) |
Dec 30, 2009 | 18.00 | 18.25 | 17.94 | 18.25 | 814,805 | +0.18(+1.02%) |
Dec 29, 2009 | 17.77 | 18.14 | 17.77 | 18.07 | 316,224 | +0.27(+1.53%) |
Dec 28, 2009 | 17.66 | 17.79 | 17.61 | 17.79 | 179,845 | +0.13(+0.73%) |
Dec 24, 2009 | 17.46 | 17.67 | 17.33 | 17.67 | 115,227 | +0.30(+1.76%) |
Dec 23, 2009 | 16.99 | 17.38 | 16.99 | 17.36 | 239,867 | +0.39(+2.32%) |
Dec 22, 2009 | 17.13 | 17.13 | 16.81 | 16.97 | 301,552 | -0.23(-1.35%) |
Dec 21, 2009 | 16.98 | 17.23 | 16.94 | 17.20 | 340,970 | +0.25(+1.47%) |
Dec 18, 2009 | 17.01 | 17.11 | 16.61 | 16.95 | 1,242,537 | +0.17(+1.00%) |
Dec 17, 2009 | 17.63 | 17.71 | 16.61 | 16.78 | 919,840 | -1.03(-5.77%) |
Dec 16, 2009 | 17.35 | 17.85 | 17.31 | 17.81 | 711,665 | +0.58(+3.35%) |
Dec 15, 2009 | 17.10 | 17.29 | 16.91 | 17.23 | 387,365 | +0.18(+1.03%) |
Dec 14, 2009 | 17.08 | 17.18 | 17.04 | 17.06 | 266,858 | +0.10(+0.57%) |
Dec 11, 2009 | 16.87 | 17.03 | 16.75 | 16.96 | 658,831 | +0.13(+0.76%) |
Dec 10, 2009 | 16.80 | 17.06 | 16.77 | 16.83 | 588,171 | +0.06(+0.34%) |
Dec 09, 2009 | 17.22 | 17.22 | 16.64 | 16.77 | 771,217 | -0.48(-2.79%) |
Dec 08, 2009 | 17.69 | 17.75 | 17.18 | 17.26 | 576,411 | -0.57(-3.20%) |
Dec 07, 2009 | 17.98 | 18.03 | 17.79 | 17.83 | 396,334 | -0.21(-1.16%) |
Dec 04, 2009 | 17.87 | 18.19 | 17.68 | 18.03 | 319,991 | +0.49(+2.79%) |
Dec 03, 2009 | 18.11 | 18.11 | 17.50 | 17.55 | 382,034 | -0.47(-2.58%) |
Dec 02, 2009 | 18.11 | 18.32 | 17.76 | 18.01 | 442,365 | -0.04(-0.22%) |
Dec 01, 2009 | 17.57 | 18.17 | 17.50 | 18.05 | 840,544 | +0.62(+3.54%) |
Nov 30, 2009 | 17.71 | 17.87 | 17.14 | 17.43 | 1,713,362 | -0.38(-2.12%) |
Nov 27, 2009 | 17.87 | 18.12 | 17.67 | 17.81 | 282,137 | -0.42(-2.29%) |
Nov 25, 2009 | 18.15 | 18.32 | 17.95 | 18.23 | 338,784 | +0.16(+0.89%) |
Nov 24, 2009 | 18.75 | 18.75 | 17.95 | 18.07 | 644,039 | -0.62(-3.31%) |
Nov 23, 2009 | 18.31 | 18.83 | 18.31 | 18.68 | 626,752 | +0.49(+2.69%) |
Nov 20, 2009 | 18.10 | 18.21 | 17.74 | 18.19 | 533,794 | +0.13(+0.71%) |
Nov 19, 2009 | 18.21 | 18.27 | 17.67 | 18.07 | 376,165 | -0.20(-1.10%) |
Nov 18, 2009 | 18.13 | 18.36 | 17.99 | 18.27 | 304,076 | +0.10(+0.53%) |
Nov 17, 2009 | 18.16 | 18.27 | 17.98 | 18.17 | 244,392 | +0.00(+0.00%) |
Nov 16, 2009 | 18.24 | 18.55 | 18.13 | 18.17 | 451,562 | +0.09(+0.49%) |
Nov 13, 2009 | 17.74 | 18.27 | 17.66 | 18.08 | 469,781 | +0.25(+1.39%) |
Nov 12, 2009 | 18.33 | 18.45 | 17.81 | 17.83 | 606,860 | -0.51(-2.76%) |
Nov 11, 2009 | 18.36 | 18.40 | 18.15 | 18.34 | 320,980 | +0.06(+0.31%) |
Nov 10, 2009 | 18.34 | 18.43 | 18.16 | 18.28 | 492,618 | -0.07(-0.39%) |
Nov 09, 2009 | 18.38 | 18.45 | 18.18 | 18.36 | 379,669 | +0.04(+0.22%) |
Nov 06, 2009 | 17.81 | 18.40 | 17.78 | 18.32 | 565,560 | +0.31(+1.74%) |
Nov 05, 2009 | 17.83 | 18.08 | 17.75 | 18.00 | 305,734 | +0.29(+1.63%) |
Nov 04, 2009 | 17.55 | 17.76 | 17.34 | 17.71 | 731,296 | +0.15(+0.87%) |
Nov 03, 2009 | 17.12 | 17.58 | 17.03 | 17.56 | 415,399 | +0.30(+1.72%) |
Nov 02, 2009 | 17.52 | 17.60 | 17.13 | 17.26 | 532,564 | -0.15(-0.88%) |
Oct 30, 2009 | 17.16 | 17.54 | 16.76 | 17.42 | 654,690 | +0.21(+1.21%) |
Oct 29, 2009 | 17.34 | 17.45 | 17.04 | 17.21 | 369,768 | +0.02(+0.09%) |
Oct 28, 2009 | 17.39 | 17.87 | 17.14 | 17.19 | 713,982 | -0.14(-0.83%) |
Oct 27, 2009 | 18.12 | 18.15 | 16.98 | 17.34 | 722,378 | -0.25(-1.41%) |
Oct 26, 2009 | 17.72 | 18.03 | 17.19 | 17.59 | 896,232 | -0.18(-0.99%) |
Oct 23, 2009 | 17.90 | 17.97 | 17.74 | 17.76 | 730,248 | -1.03(-5.51%) |
Oct 22, 2009 | 19.05 | 19.10 | 18.35 | 18.80 | 705,438 | -0.30(-1.55%) |
Oct 21, 2009 | 19.30 | 19.87 | 19.05 | 19.09 | 481,730 | -0.19(-1.00%) |
Oct 20, 2009 | 19.10 | 19.37 | 19.07 | 19.29 | 249,544 | -0.30(-1.56%) |
Oct 19, 2009 | 19.25 | 19.84 | 19.14 | 19.59 | 387,283 | +0.46(+2.39%) |
Oct 16, 2009 | 19.33 | 19.37 | 18.92 | 19.13 | 341,572 | -0.25(-1.28%) |
Oct 15, 2009 | 19.26 | 19.49 | 19.17 | 19.38 | 275,803 | -0.06(-0.29%) |
Oct 14, 2009 | 19.70 | 19.80 | 19.37 | 19.44 | 357,869 | -0.16(-0.82%) |
Oct 13, 2009 | 19.50 | 19.74 | 19.37 | 19.60 | 312,605 | +0.14(+0.74%) |
Oct 12, 2009 | 19.58 | 19.58 | 19.22 | 19.45 | 214,090 | +0.11(+0.58%) |
Oct 09, 2009 | 18.92 | 19.36 | 18.92 | 19.34 | 300,935 | +0.36(+1.90%) |
Oct 08, 2009 | 18.92 | 19.06 | 18.72 | 18.98 | 315,935 | +0.22(+1.20%) |
Oct 07, 2009 | 18.72 | 18.98 | 18.60 | 18.76 | 318,989 | +0.02(+0.13%) |
Oct 06, 2009 | 18.44 | 19.04 | 18.38 | 18.73 | 457,027 | +0.34(+1.83%) |
Oct 05, 2009 | 18.60 | 18.68 | 18.03 | 18.40 | 387,577 | -0.18(-0.95%) |
Oct 02, 2009 | 18.12 | 18.61 | 17.83 | 18.57 | 412,156 | +0.25(+1.36%) |
Oct 01, 2009 | 18.03 | 18.48 | 17.95 | 18.32 | 469,970 | +0.18(+1.02%) |
Sep 30, 2009 | 18.29 | 18.39 | 17.79 | 18.14 | 464,103 | -0.12(-0.66%) |
Sep 29, 2009 | 18.34 | 18.60 | 18.07 | 18.26 | 607,221 | -0.07(-0.39%) |
Sep 28, 2009 | 17.95 | 18.41 | 17.95 | 18.33 | 691,237 | +0.39(+2.19%) |
Sep 25, 2009 | 18.18 | 18.29 | 17.57 | 17.94 | 758,363 | -0.29(-1.58%) |
Sep 24, 2009 | 18.71 | 18.72 | 18.19 | 18.23 | 305,221 | -0.42(-2.24%) |
Sep 23, 2009 | 18.45 | 18.91 | 18.42 | 18.64 | 373,639 | +0.16(+0.87%) |
Sep 22, 2009 | 18.72 | 18.72 | 18.26 | 18.48 | 233,865 | -0.22(-1.20%) |
Sep 21, 2009 | 18.59 | 18.80 | 18.54 | 18.71 | 384,068 | -0.07(-0.38%) |
Sep 18, 2009 | 19.05 | 19.05 | 18.55 | 18.78 | 401,524 | -0.22(-1.14%) |
Sep 17, 2009 | 19.16 | 19.18 | 18.80 | 19.00 | 289,004 | -0.42(-2.15%) |
Sep 16, 2009 | 19.41 | 19.52 | 19.09 | 19.41 | 616,594 | +0.16(+0.83%) |
Sep 15, 2009 | 19.03 | 19.30 | 18.92 | 19.25 | 354,700 | +0.16(+0.84%) |
Sep 14, 2009 | 19.02 | 19.14 | 18.80 | 19.09 | 250,472 | +0.02(+0.13%) |
Sep 11, 2009 | 19.23 | 19.23 | 18.84 | 19.07 | 326,355 | -0.10(-0.50%) |
Sep 10, 2009 | 19.07 | 19.24 | 18.90 | 19.17 | 236,934 | +0.12(+0.63%) |
Sep 09, 2009 | 18.71 | 19.17 | 18.57 | 19.05 | 280,127 | +0.39(+2.06%) |
Sep 08, 2009 | 18.58 | 18.94 | 18.50 | 18.66 | 246,675 | +0.14(+0.78%) |
Sep 04, 2009 | 18.25 | 18.60 | 18.20 | 18.52 | 300,030 | +0.10(+0.57%) |
Sep 03, 2009 | 18.52 | 18.78 | 18.10 | 18.41 | 366,100 | -0.01(-0.04%) |
Sep 02, 2009 | 18.27 | 18.48 | 18.05 | 18.42 | 472,836 | +0.10(+0.57%) |
Sep 01, 2009 | 18.23 | 18.68 | 18.03 | 18.32 | 446,686 | -0.06(-0.31%) |
Aug 31, 2009 | 18.35 | 18.56 | 18.15 | 18.37 | 580,389 | -0.08(-0.43%) |
Aug 28, 2009 | 18.26 | 18.65 | 18.03 | 18.45 | 289,493 | +0.31(+1.73%) |
Aug 27, 2009 | 18.43 | 18.55 | 17.83 | 18.14 | 284,324 | -0.29(-1.57%) |
Aug 26, 2009 | 18.52 | 18.64 | 18.11 | 18.43 | 212,857 | -0.13(-0.69%) |
Aug 25, 2009 | 18.59 | 18.85 | 18.36 | 18.56 | 279,604 | -0.02(-0.09%) |
Aug 24, 2009 | 18.24 | 18.62 | 18.10 | 18.57 | 171,126 | +0.33(+1.80%) |
Aug 21, 2009 | 18.23 | 18.37 | 17.96 | 18.24 | 417,881 | +0.10(+0.53%) |
Aug 20, 2009 | 18.19 | 18.39 | 17.91 | 18.15 | 399,594 | +0.01(+0.04%) |
Aug 19, 2009 | 17.56 | 18.15 | 17.42 | 18.14 | 435,710 | +0.46(+2.59%) |
Aug 18, 2009 | 17.44 | 17.87 | 17.15 | 17.68 | 311,060 | +0.43(+2.46%) |
Aug 17, 2009 | 17.33 | 17.41 | 17.06 | 17.26 | 352,093 | -0.45(-2.54%) |
Aug 14, 2009 | 18.08 | 18.08 | 17.38 | 17.71 | 361,024 | -0.30(-1.69%) |
Aug 13, 2009 | 17.91 | 18.07 | 17.75 | 18.01 | 236,354 | +0.11(+0.63%) |
Aug 12, 2009 | 18.16 | 18.36 | 17.69 | 17.90 | 483,642 | -0.35(-1.93%) |
Aug 11, 2009 | 18.84 | 18.96 | 17.95 | 18.25 | 598,123 | -0.72(-3.81%) |
Aug 10, 2009 | 18.73 | 19.16 | 18.60 | 18.97 | 528,954 | +0.21(+1.11%) |
Aug 07, 2009 | 18.45 | 19.13 | 18.15 | 18.76 | 656,316 | +0.30(+1.65%) |
Aug 06, 2009 | 18.39 | 18.49 | 18.26 | 18.46 | 395,408 | +0.18(+1.01%) |
Aug 05, 2009 | 18.63 | 18.67 | 18.10 | 18.27 | 439,180 | -0.25(-1.34%) |
Aug 04, 2009 | 17.63 | 18.52 | 17.46 | 18.52 | 643,046 | +0.87(+4.95%) |
Aug 03, 2009 | 17.48 | 17.67 | 17.21 | 17.65 | 604,425 | +0.47(+2.76%) |
Jul 31, 2009 | 17.34 | 17.71 | 17.14 | 17.18 | 551,077 | -0.27(-1.56%) |
Jul 30, 2009 | 17.38 | 17.94 | 17.37 | 17.45 | 460,254 | +0.19(+1.12%) |
Jul 29, 2009 | 16.84 | 17.29 | 16.53 | 17.26 | 1,120,653 | -0.30(-1.69%) |
Jul 28, 2009 | 17.09 | 18.26 | 16.89 | 17.55 | 1,802,030 | +2.05(+13.25%) |
Jul 27, 2009 | 15.22 | 15.50 | 15.03 | 15.50 | 405,258 | +0.19(+1.26%) |
Jul 24, 2009 | 15.39 | 15.43 | 14.88 | 15.31 | 439,255 | -0.19(-1.24%) |
Jul 23, 2009 | 14.80 | 15.62 | 14.67 | 15.50 | 508,670 | +0.70(+4.72%) |
Jul 22, 2009 | 14.51 | 15.02 | 14.47 | 14.80 | 265,256 | +0.29(+1.99%) |
Jul 21, 2009 | 14.59 | 14.77 | 14.06 | 14.51 | 520,028 | +0.06(+0.39%) |
Jul 20, 2009 | 13.61 | 14.57 | 13.61 | 14.46 | 674,362 | +0.94(+6.94%) |
Jul 17, 2009 | 13.51 | 13.89 | 13.39 | 13.52 | 450,158 | +0.00(+0.00%) |
Jul 16, 2009 | 13.27 | 13.57 | 13.27 | 13.52 | 363,582 | +0.24(+1.81%) |
Jul 15, 2009 | 12.58 | 13.29 | 12.55 | 13.28 | 361,088 | +0.76(+6.09%) |
Jul 14, 2009 | 12.62 | 12.62 | 12.27 | 12.51 | 199,177 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.52 | 12.15 | 12.49 | 323,512 | +0.05(+0.39%) |
Jul 10, 2009 | 12.68 | 12.73 | 12.35 | 12.44 | 180,888 | -0.13(-1.02%) |
Jul 09, 2009 | 12.66 | 12.68 | 12.47 | 12.57 | 405,981 | -0.04(-0.32%) |
Jul 08, 2009 | 12.94 | 12.94 | 12.53 | 12.61 | 271,321 | -0.19(-1.50%) |
Jul 07, 2009 | 13.06 | 13.08 | 12.78 | 12.80 | 185,326 | -0.18(-1.42%) |
Jul 06, 2009 | 12.88 | 13.11 | 12.86 | 12.99 | 526,864 | +0.02(+0.19%) |
Jul 02, 2009 | 13.50 | 13.57 | 12.96 | 12.96 | 270,390 | -0.61(-4.49%) |
Jul 01, 2009 | 13.16 | 13.81 | 13.16 | 13.57 | 359,687 | +0.53(+4.06%) |
Jun 30, 2009 | 13.31 | 13.31 | 13.04 | 13.04 | 414,836 | -0.10(-0.79%) |
Jun 29, 2009 | 13.24 | 13.34 | 13.05 | 13.15 | 231,290 | -0.10(-0.73%) |
Jun 26, 2009 | 13.12 | 13.40 | 12.99 | 13.24 | 600,023 | +0.08(+0.61%) |
Jun 25, 2009 | 13.19 | 13.20 | 13.10 | 13.16 | 444,987 | -0.09(-0.67%) |
Jun 24, 2009 | 13.24 | 13.54 | 13.13 | 13.25 | 205,335 | +0.00(+0.00%) |
Jun 23, 2009 | 13.49 | 13.57 | 13.24 | 13.25 | 325,865 | -0.18(-1.37%) |
Jun 22, 2009 | 13.70 | 13.70 | 13.38 | 13.44 | 413,424 | -0.30(-2.16%) |
Jun 19, 2009 | 13.45 | 13.81 | 13.45 | 13.73 | 607,664 | +0.29(+2.15%) |
Jun 18, 2009 | 13.33 | 13.48 | 13.24 | 13.45 | 343,871 | +0.14(+1.02%) |
Jun 17, 2009 | 13.47 | 13.69 | 13.27 | 13.31 | 285,581 | -0.19(-1.43%) |
Jun 16, 2009 | 13.77 | 13.89 | 13.44 | 13.50 | 293,372 | -0.14(-1.06%) |
Jun 15, 2009 | 13.77 | 13.99 | 13.58 | 13.65 | 298,035 | -0.39(-2.80%) |
Jun 12, 2009 | 13.99 | 14.44 | 13.74 | 14.04 | 794,840 | -0.35(-2.45%) |
Jun 11, 2009 | 14.30 | 14.76 | 14.30 | 14.39 | 503,408 | +0.19(+1.36%) |
Jun 10, 2009 | 14.52 | 14.52 | 14.04 | 14.20 | 305,669 | -0.18(-1.23%) |
Jun 09, 2009 | 14.29 | 14.56 | 14.06 | 14.38 | 281,159 | +0.18(+1.24%) |
Jun 08, 2009 | 14.15 | 14.42 | 14.14 | 14.20 | 316,785 | -0.10(-0.67%) |
Jun 05, 2009 | 15.03 | 15.05 | 14.21 | 14.30 | 499,202 | -0.68(-4.55%) |
Jun 04, 2009 | 15.03 | 15.20 | 14.68 | 14.98 | 265,277 | -0.02(-0.16%) |
Jun 03, 2009 | 14.70 | 15.10 | 14.70 | 15.00 | 450,800 | -0.04(-0.25%) |
Jun 02, 2009 | 14.36 | 15.12 | 14.36 | 15.04 | 1,391,254 | +0.68(+4.73%) |
Jun 01, 2009 | 14.44 | 15.12 | 14.22 | 14.36 | 1,225,285 | +0.13(+0.90%) |
May 29, 2009 | 14.17 | 14.26 | 13.84 | 14.23 | 442,891 | +0.13(+0.91%) |
May 28, 2009 | 13.96 | 14.22 | 13.60 | 14.10 | 460,062 | +0.27(+1.97%) |
May 27, 2009 | 14.17 | 14.35 | 13.79 | 13.83 | 543,152 | -0.46(-3.20%) |
May 26, 2009 | 13.49 | 14.30 | 13.37 | 14.29 | 566,828 | +0.75(+5.51%) |
May 22, 2009 | 13.75 | 13.76 | 13.27 | 13.54 | 362,995 | -0.19(-1.40%) |
May 21, 2009 | 13.78 | 13.93 | 13.52 | 13.73 | 459,815 | -0.22(-1.55%) |
May 20, 2009 | 13.93 | 14.23 | 13.81 | 13.95 | 673,008 | +0.14(+1.05%) |
May 19, 2009 | 13.96 | 14.18 | 13.73 | 13.81 | 706,148 | -0.24(-1.71%) |
May 18, 2009 | 13.77 | 14.08 | 13.69 | 14.05 | 488,646 | +0.37(+2.70%) |
May 15, 2009 | 13.73 | 14.10 | 13.52 | 13.68 | 562,205 | -0.06(-0.41%) |
May 14, 2009 | 13.77 | 14.07 | 13.68 | 13.73 | 1,073,865 | -0.02(-0.18%) |
May 13, 2009 | 13.24 | 13.87 | 13.12 | 13.76 | 1,210,752 | +0.37(+2.76%) |
May 12, 2009 | 12.87 | 13.48 | 12.60 | 13.39 | 882,614 | +0.75(+5.97%) |
May 11, 2009 | 12.59 | 12.73 | 12.29 | 12.64 | 513,511 | -0.18(-1.44%) |
May 08, 2009 | 12.44 | 12.83 | 12.20 | 12.82 | 1,091,438 | +0.56(+4.58%) |
May 07, 2009 | 12.18 | 12.38 | 11.98 | 12.26 | 1,316,061 | +0.22(+1.87%) |
May 06, 2009 | 11.82 | 12.15 | 11.82 | 12.03 | 2,508,555 | +0.27(+2.32%) |
May 05, 2009 | 12.11 | 12.15 | 11.50 | 11.76 | 1,075,717 | -0.24(-2.01%) |
May 04, 2009 | 11.67 | 12.03 | 11.09 | 12.00 | 1,571,762 | +0.34(+2.89%) |