Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.62 | 18.90 | 18.62 | 18.76 | 1,204,226 | +0.15(+0.81%) |
Apr 29, 2010 | 18.55 | 18.62 | 18.38 | 18.61 | 1,123,553 | +0.15(+0.81%) |
Apr 28, 2010 | 18.68 | 18.72 | 18.39 | 18.46 | 490,414 | -0.13(-0.72%) |
Apr 27, 2010 | 18.84 | 19.06 | 18.54 | 18.59 | 518,952 | -0.37(-1.97%) |
Apr 26, 2010 | 18.92 | 19.20 | 18.88 | 18.97 | 614,517 | +0.03(+0.17%) |
Apr 23, 2010 | 18.88 | 18.99 | 18.78 | 18.93 | 388,855 | +0.02(+0.11%) |
Apr 22, 2010 | 18.44 | 18.93 | 18.33 | 18.91 | 902,329 | +0.32(+1.72%) |
Apr 21, 2010 | 18.61 | 18.66 | 18.57 | 18.59 | 973,865 | -0.03(-0.17%) |
Apr 20, 2010 | 18.58 | 18.82 | 18.58 | 18.63 | 369,128 | +0.07(+0.39%) |
Apr 19, 2010 | 18.65 | 18.80 | 18.43 | 18.55 | 610,185 | -0.11(-0.56%) |
Apr 16, 2010 | 18.67 | 18.76 | 18.50 | 18.66 | 683,414 | -0.05(-0.26%) |
Apr 15, 2010 | 18.72 | 18.84 | 18.44 | 18.71 | 461,694 | -0.09(-0.45%) |
Apr 14, 2010 | 18.79 | 18.80 | 18.61 | 18.79 | 359,878 | +0.05(+0.28%) |
Apr 13, 2010 | 18.70 | 18.81 | 18.64 | 18.74 | 475,582 | -0.04(-0.22%) |
Apr 12, 2010 | 18.84 | 18.84 | 18.70 | 18.78 | 285,499 | -0.05(-0.28%) |
Apr 09, 2010 | 18.62 | 18.84 | 18.52 | 18.83 | 581,031 | +0.21(+1.13%) |
Apr 08, 2010 | 18.83 | 18.84 | 18.59 | 18.62 | 925,834 | -0.28(-1.48%) |
Apr 07, 2010 | 18.74 | 18.90 | 18.65 | 18.90 | 1,210,213 | +0.09(+0.47%) |
Apr 06, 2010 | 18.78 | 18.84 | 18.71 | 18.81 | 707,302 | -0.02(-0.09%) |
Apr 05, 2010 | 18.58 | 18.87 | 18.47 | 18.83 | 785,657 | +0.37(+2.00%) |
Apr 01, 2010 | 18.39 | 18.46 | 18.46 | 18.46 | 1,248,823 | +0.18(+0.98%) |
Mar 31, 2010 | 18.49 | 18.61 | 18.28 | 18.28 | 795,887 | -0.32(-1.74%) |
Mar 30, 2010 | 18.63 | 18.74 | 18.57 | 18.61 | 911,984 | +0.02(+0.09%) |
Mar 29, 2010 | 18.45 | 18.68 | 18.32 | 18.59 | 1,303,463 | -0.02(-0.11%) |
Mar 26, 2010 | 18.40 | 18.66 | 18.34 | 18.61 | 1,598,291 | +0.31(+1.68%) |
Mar 25, 2010 | 18.42 | 18.62 | 18.25 | 18.30 | 875,291 | +0.05(+0.27%) |
Mar 24, 2010 | 18.58 | 18.61 | 18.25 | 18.25 | 429,824 | -0.38(-2.02%) |
Mar 23, 2010 | 18.43 | 18.64 | 18.34 | 18.63 | 438,480 | +0.26(+1.39%) |
Mar 22, 2010 | 18.25 | 18.44 | 18.25 | 18.38 | 384,304 | +0.02(+0.09%) |
Mar 19, 2010 | 18.38 | 18.42 | 18.23 | 18.36 | 1,098,337 | -0.03(-0.15%) |
Mar 18, 2010 | 18.26 | 18.42 | 18.21 | 18.39 | 683,970 | +0.10(+0.55%) |
Mar 17, 2010 | 18.23 | 18.31 | 18.16 | 18.29 | 750,281 | +0.07(+0.38%) |
Mar 16, 2010 | 18.04 | 18.23 | 17.99 | 18.22 | 761,355 | +0.17(+0.92%) |
Mar 15, 2010 | 18.01 | 18.06 | 17.97 | 18.05 | 696,169 | -0.08(-0.42%) |
Mar 12, 2010 | 18.01 | 18.13 | 17.95 | 18.13 | 1,065,483 | +0.13(+0.70%) |
Mar 11, 2010 | 17.88 | 18.00 | 17.75 | 18.00 | 450,598 | -0.02(-0.11%) |
Mar 10, 2010 | 17.93 | 18.03 | 17.86 | 18.02 | 1,032,875 | +0.15(+0.82%) |
Mar 09, 2010 | 17.54 | 18.01 | 17.54 | 17.88 | 2,036,979 | +0.28(+1.57%) |
Mar 08, 2010 | 17.44 | 17.67 | 17.38 | 17.60 | 1,107,748 | +0.13(+0.77%) |
Mar 05, 2010 | 17.22 | 17.54 | 17.16 | 17.47 | 671,800 | +0.31(+1.79%) |
Mar 04, 2010 | 17.20 | 17.28 | 17.06 | 17.16 | 964,661 | +0.03(+0.19%) |
Mar 03, 2010 | 17.06 | 17.28 | 17.00 | 17.13 | 1,095,255 | +0.10(+0.59%) |
Mar 02, 2010 | 16.87 | 17.10 | 16.87 | 17.03 | 972,483 | +0.15(+0.89%) |
Mar 01, 2010 | 16.65 | 16.91 | 16.63 | 16.88 | 1,200,972 | +0.21(+1.24%) |
Feb 26, 2010 | 16.67 | 16.69 | 16.46 | 16.67 | 1,178,246 | +0.05(+0.32%) |
Feb 25, 2010 | 16.50 | 16.68 | 16.32 | 16.62 | 1,408,376 | -0.07(-0.44%) |
Feb 24, 2010 | 16.50 | 16.70 | 16.45 | 16.69 | 505,943 | +0.20(+1.20%) |
Feb 23, 2010 | 16.72 | 16.79 | 16.42 | 16.49 | 486,174 | -0.30(-1.78%) |
Feb 22, 2010 | 16.54 | 16.80 | 16.44 | 16.79 | 800,729 | +0.28(+1.69%) |
Feb 19, 2010 | 16.51 | 16.67 | 16.50 | 16.51 | 500,790 | -0.07(-0.41%) |
Feb 18, 2010 | 16.35 | 16.61 | 16.29 | 16.58 | 537,176 | +0.27(+1.68%) |
Feb 17, 2010 | 16.23 | 16.44 | 16.21 | 16.31 | 475,878 | +0.10(+0.62%) |
Feb 16, 2010 | 16.16 | 16.22 | 16.01 | 16.21 | 463,738 | +0.18(+1.11%) |
Feb 12, 2010 | 15.64 | 16.03 | 16.03 | 16.03 | 2,260,736 | +0.25(+1.59%) |
Feb 11, 2010 | 15.50 | 15.79 | 15.41 | 15.78 | 585,910 | +0.20(+1.27%) |
Feb 10, 2010 | 15.62 | 15.67 | 15.40 | 15.58 | 535,275 | -0.05(-0.34%) |
Feb 09, 2010 | 15.56 | 15.79 | 15.51 | 15.63 | 599,020 | +0.21(+1.36%) |
Feb 08, 2010 | 15.50 | 15.63 | 15.39 | 15.42 | 671,847 | -0.02(-0.13%) |
Feb 05, 2010 | 15.44 | 15.53 | 15.05 | 15.44 | 1,206,182 | -0.03(-0.18%) |
Feb 04, 2010 | 15.72 | 15.79 | 15.45 | 15.47 | 541,217 | -0.42(-2.64%) |
Feb 03, 2010 | 15.94 | 16.10 | 15.78 | 15.89 | 660,469 | -0.13(-0.78%) |
Feb 02, 2010 | 15.98 | 16.12 | 15.85 | 16.02 | 977,819 | +0.36(+2.30%) |
Feb 01, 2010 | 15.72 | 16.09 | 15.53 | 15.66 | 1,347,591 | +0.21(+1.33%) |
Jan 29, 2010 | 15.62 | 15.87 | 15.44 | 15.45 | 1,081,490 | -0.23(-1.49%) |
Jan 28, 2010 | 16.00 | 16.00 | 15.68 | 15.68 | 562,478 | -0.24(-1.52%) |
Jan 27, 2010 | 15.93 | 16.00 | 15.72 | 15.93 | 645,210 | -0.10(-0.63%) |
Jan 26, 2010 | 16.05 | 16.19 | 15.98 | 16.03 | 546,687 | -0.13(-0.80%) |
Jan 25, 2010 | 16.40 | 16.44 | 16.02 | 16.16 | 545,900 | -0.17(-1.04%) |
Jan 22, 2010 | 16.60 | 16.60 | 16.31 | 16.33 | 699,843 | -0.23(-1.39%) |
Jan 21, 2010 | 16.78 | 16.82 | 16.36 | 16.56 | 670,671 | -0.24(-1.44%) |
Jan 20, 2010 | 16.89 | 16.90 | 16.67 | 16.80 | 642,463 | -0.29(-1.73%) |
Jan 19, 2010 | 16.88 | 17.13 | 16.80 | 17.09 | 875,004 | +0.24(+1.44%) |
Jan 15, 2010 | 17.01 | 16.85 | 16.85 | 16.85 | 1,303,376 | -0.23(-1.32%) |
Jan 14, 2010 | 17.19 | 17.20 | 16.90 | 17.08 | 1,445,416 | -0.23(-1.31%) |
Jan 13, 2010 | 17.23 | 17.40 | 17.13 | 17.30 | 584,700 | +0.09(+0.54%) |
Jan 12, 2010 | 17.28 | 17.38 | 17.11 | 17.21 | 658,997 | -0.18(-1.05%) |
Jan 11, 2010 | 17.39 | 17.47 | 17.22 | 17.39 | 575,928 | +0.03(+0.19%) |
Jan 08, 2010 | 17.26 | 17.36 | 17.14 | 17.36 | 747,634 | +0.08(+0.47%) |
Jan 07, 2010 | 16.99 | 17.30 | 16.98 | 17.28 | 763,160 | +0.21(+1.23%) |
Jan 06, 2010 | 16.88 | 17.09 | 16.84 | 17.07 | 791,223 | +0.14(+0.81%) |
Jan 05, 2010 | 17.28 | 17.28 | 16.87 | 16.93 | 943,888 | -0.39(-2.26%) |
Jan 04, 2010 | 17.26 | 17.48 | 17.09 | 17.32 | 800,356 | +0.14(+0.80%) |
Dec 31, 2009 | 17.34 | 17.19 | 17.19 | 17.19 | 1,182,097 | -0.19(-1.12%) |
Dec 30, 2009 | 17.40 | 17.54 | 17.33 | 17.38 | 434,339 | -0.15(-0.83%) |
Dec 29, 2009 | 17.66 | 17.66 | 17.49 | 17.53 | 655,702 | -0.07(-0.39%) |
Dec 28, 2009 | 17.61 | 17.66 | 17.37 | 17.60 | 932,889 | +0.02(+0.14%) |
Dec 24, 2009 | 17.58 | 17.64 | 17.44 | 17.57 | 215,272 | -0.01(-0.05%) |
Dec 23, 2009 | 17.29 | 17.61 | 17.24 | 17.58 | 820,971 | +0.23(+1.35%) |
Dec 22, 2009 | 17.17 | 17.36 | 17.09 | 17.34 | 995,926 | +0.26(+1.54%) |
Dec 21, 2009 | 17.03 | 17.16 | 16.96 | 17.08 | 855,656 | +0.13(+0.79%) |
Dec 18, 2009 | 16.92 | 17.06 | 16.88 | 16.95 | 1,824,427 | +0.06(+0.36%) |
Dec 17, 2009 | 17.20 | 17.20 | 16.82 | 16.89 | 1,001,406 | -0.47(-2.72%) |
Dec 16, 2009 | 17.37 | 17.43 | 17.17 | 17.36 | 763,096 | +0.08(+0.49%) |
Dec 15, 2009 | 17.11 | 17.40 | 17.07 | 17.28 | 1,084,002 | +0.05(+0.30%) |
Dec 14, 2009 | 17.18 | 17.26 | 17.12 | 17.22 | 785,273 | +0.09(+0.54%) |
Dec 11, 2009 | 17.06 | 17.16 | 16.82 | 17.13 | 1,079,250 | +0.14(+0.83%) |
Dec 10, 2009 | 17.01 | 17.16 | 16.93 | 16.99 | 1,142,538 | +0.09(+0.55%) |
Dec 09, 2009 | 16.88 | 17.00 | 16.74 | 16.90 | 3,668,803 | -0.08(-0.45%) |
Dec 08, 2009 | 16.93 | 17.13 | 16.71 | 16.97 | 1,692,211 | -0.15(-0.87%) |
Dec 07, 2009 | 17.28 | 17.28 | 16.95 | 17.12 | 1,326,312 | -0.15(-0.87%) |
Dec 04, 2009 | 17.27 | 17.49 | 17.12 | 17.27 | 1,038,419 | +0.25(+1.50%) |
Dec 03, 2009 | 17.20 | 17.28 | 16.93 | 17.02 | 1,037,310 | -0.10(-0.57%) |
Dec 02, 2009 | 17.36 | 17.47 | 16.95 | 17.11 | 1,122,373 | -0.23(-1.35%) |
Dec 01, 2009 | 17.28 | 17.45 | 17.22 | 17.35 | 1,092,724 | +0.18(+1.03%) |
Nov 30, 2009 | 17.24 | 17.25 | 16.80 | 17.17 | 1,885,581 | -0.15(-0.86%) |
Nov 27, 2009 | 17.30 | 17.64 | 17.18 | 17.32 | 993,021 | -0.42(-2.35%) |
Nov 25, 2009 | 17.83 | 17.87 | 17.64 | 17.74 | 959,921 | +0.03(+0.16%) |
Nov 24, 2009 | 17.88 | 17.94 | 17.53 | 17.71 | 1,210,266 | -0.03(-0.18%) |
Nov 23, 2009 | 18.15 | 18.18 | 17.69 | 17.74 | 1,545,490 | -0.08(-0.48%) |
Nov 20, 2009 | 17.64 | 18.06 | 17.64 | 17.83 | 1,441,948 | -0.25(-1.36%) |
Nov 19, 2009 | 17.84 | 18.26 | 17.54 | 18.07 | 5,778,290 | +1.32(+7.89%) |
Nov 18, 2009 | 16.63 | 16.90 | 16.49 | 16.75 | 2,436,840 | +0.04(+0.22%) |
Nov 17, 2009 | 16.54 | 16.72 | 16.43 | 16.71 | 1,784,026 | +0.27(+1.62%) |
Nov 16, 2009 | 15.81 | 16.48 | 15.81 | 16.45 | 1,643,588 | +0.72(+4.60%) |
Nov 13, 2009 | 15.64 | 15.82 | 15.54 | 15.72 | 778,617 | +0.13(+0.83%) |
Nov 12, 2009 | 15.75 | 16.00 | 15.55 | 15.60 | 1,036,463 | -0.24(-1.51%) |
Nov 11, 2009 | 16.00 | 16.05 | 15.69 | 15.83 | 695,633 | +0.03(+0.18%) |
Nov 10, 2009 | 15.79 | 15.98 | 15.63 | 15.81 | 628,375 | -0.10(-0.61%) |
Nov 09, 2009 | 15.61 | 15.92 | 15.61 | 15.90 | 740,050 | +0.48(+3.12%) |
Nov 06, 2009 | 15.62 | 15.77 | 15.38 | 15.42 | 1,152,351 | -0.29(-1.83%) |
Nov 05, 2009 | 15.37 | 15.75 | 15.37 | 15.71 | 1,172,518 | +0.41(+2.69%) |
Nov 04, 2009 | 15.65 | 15.72 | 15.23 | 15.30 | 1,277,098 | -0.16(-1.05%) |
Nov 03, 2009 | 15.17 | 15.53 | 14.75 | 15.46 | 2,386,381 | +1.03(+7.14%) |
Nov 02, 2009 | 14.44 | 14.71 | 14.24 | 14.43 | 975,584 | +0.02(+0.11%) |
Oct 30, 2009 | 14.75 | 14.82 | 14.38 | 14.41 | 1,090,205 | -0.44(-2.99%) |
Oct 29, 2009 | 14.56 | 14.91 | 14.49 | 14.86 | 1,187,866 | +0.34(+2.37%) |
Oct 28, 2009 | 14.94 | 14.94 | 14.44 | 14.51 | 1,348,340 | -0.47(-3.13%) |
Oct 27, 2009 | 15.01 | 15.22 | 14.95 | 14.98 | 1,187,022 | -0.06(-0.38%) |
Oct 26, 2009 | 15.20 | 15.49 | 14.94 | 15.04 | 886,882 | -0.20(-1.30%) |
Oct 23, 2009 | 15.24 | 15.34 | 15.19 | 15.24 | 1,345,841 | -0.29(-1.90%) |
Oct 22, 2009 | 15.36 | 15.60 | 15.11 | 15.53 | 1,328,911 | +0.21(+1.37%) |
Oct 21, 2009 | 15.42 | 15.76 | 15.30 | 15.32 | 1,208,172 | -0.10(-0.63%) |
Oct 20, 2009 | 15.28 | 15.51 | 15.26 | 15.42 | 1,298,106 | -0.09(-0.60%) |
Oct 19, 2009 | 15.03 | 15.52 | 15.02 | 15.51 | 2,087,156 | +0.47(+3.12%) |
Oct 16, 2009 | 14.67 | 15.20 | 14.58 | 15.04 | 3,029,228 | +0.29(+1.94%) |
Oct 15, 2009 | 14.09 | 14.78 | 14.09 | 14.76 | 4,890,833 | +1.09(+8.02%) |
Oct 14, 2009 | 13.74 | 13.74 | 13.55 | 13.66 | 1,583,233 | +0.04(+0.27%) |
Oct 13, 2009 | 13.77 | 13.78 | 13.54 | 13.62 | 1,018,687 | -0.15(-1.11%) |
Oct 12, 2009 | 13.90 | 14.02 | 13.68 | 13.78 | 846,538 | -0.08(-0.58%) |
Oct 09, 2009 | 13.61 | 13.87 | 13.56 | 13.86 | 1,084,309 | +0.18(+1.30%) |
Oct 08, 2009 | 13.65 | 13.79 | 13.48 | 13.68 | 1,762,575 | +0.14(+1.04%) |
Oct 07, 2009 | 13.57 | 13.60 | 13.41 | 13.54 | 1,083,653 | -0.13(-0.95%) |
Oct 06, 2009 | 13.69 | 13.80 | 13.49 | 13.67 | 801,843 | +0.13(+0.96%) |
Oct 05, 2009 | 13.31 | 13.56 | 13.17 | 13.54 | 933,874 | +0.25(+1.92%) |
Oct 02, 2009 | 13.35 | 13.65 | 13.28 | 13.28 | 1,537,409 | -0.22(-1.65%) |
Oct 01, 2009 | 13.93 | 13.95 | 13.50 | 13.51 | 865,817 | -0.48(-3.47%) |
Sep 30, 2009 | 14.25 | 14.29 | 13.84 | 13.99 | 1,297,881 | -0.26(-1.84%) |
Sep 29, 2009 | 14.28 | 14.46 | 14.16 | 14.25 | 509,586 | -0.04(-0.31%) |
Sep 28, 2009 | 14.13 | 14.40 | 13.98 | 14.30 | 491,939 | +0.27(+1.93%) |
Sep 25, 2009 | 14.08 | 14.27 | 14.00 | 14.03 | 1,525,826 | -0.11(-0.80%) |
Sep 24, 2009 | 14.33 | 14.41 | 14.05 | 14.14 | 1,362,273 | -0.13(-0.88%) |
Sep 23, 2009 | 14.43 | 14.48 | 14.24 | 14.27 | 936,921 | -0.16(-1.09%) |
Sep 22, 2009 | 14.52 | 14.57 | 14.33 | 14.42 | 707,815 | -0.06(-0.39%) |
Sep 21, 2009 | 14.63 | 14.68 | 14.36 | 14.48 | 866,156 | -0.34(-2.32%) |
Sep 18, 2009 | 14.64 | 14.88 | 14.46 | 14.82 | 2,043,323 | +0.30(+2.06%) |
Sep 17, 2009 | 14.73 | 14.84 | 14.50 | 14.52 | 839,702 | -0.16(-1.07%) |
Sep 16, 2009 | 14.57 | 14.74 | 14.52 | 14.68 | 689,079 | +0.14(+0.94%) |
Sep 15, 2009 | 14.55 | 14.59 | 14.27 | 14.54 | 738,914 | +0.00(+0.00%) |
Sep 14, 2009 | 14.47 | 14.62 | 14.33 | 14.54 | 976,269 | -0.04(-0.30%) |
Sep 11, 2009 | 14.55 | 14.85 | 14.50 | 14.59 | 1,147,557 | +0.06(+0.44%) |
Sep 10, 2009 | 14.52 | 14.53 | 14.36 | 14.52 | 966,109 | -0.04(-0.30%) |
Sep 09, 2009 | 14.50 | 14.71 | 14.39 | 14.57 | 943,833 | +0.03(+0.19%) |
Sep 08, 2009 | 14.73 | 14.79 | 14.50 | 14.54 | 1,047,938 | +0.05(+0.33%) |
Sep 04, 2009 | 14.37 | 14.54 | 14.24 | 14.49 | 631,786 | +0.15(+1.07%) |
Sep 03, 2009 | 14.10 | 14.34 | 13.98 | 14.34 | 1,395,206 | +0.29(+2.04%) |
Sep 02, 2009 | 14.00 | 14.75 | 14.00 | 14.05 | 3,417,251 | -0.87(-5.82%) |
Sep 01, 2009 | 15.01 | 15.51 | 14.83 | 14.92 | 2,094,606 | -0.26(-1.70%) |
Aug 31, 2009 | 15.33 | 15.34 | 15.03 | 15.18 | 1,494,046 | -0.32(-2.08%) |
Aug 28, 2009 | 15.83 | 15.91 | 15.40 | 15.50 | 1,116,012 | -0.27(-1.72%) |
Aug 27, 2009 | 15.61 | 15.81 | 15.33 | 15.77 | 760,443 | +0.12(+0.75%) |
Aug 26, 2009 | 15.77 | 15.84 | 15.52 | 15.66 | 599,597 | -0.09(-0.59%) |
Aug 25, 2009 | 15.79 | 15.94 | 15.62 | 15.75 | 872,309 | -0.01(-0.05%) |
Aug 24, 2009 | 16.05 | 16.09 | 15.69 | 15.76 | 693,494 | -0.21(-1.29%) |
Aug 21, 2009 | 15.73 | 16.06 | 15.73 | 15.96 | 616,475 | +0.32(+2.01%) |
Aug 20, 2009 | 15.45 | 15.78 | 15.42 | 15.65 | 989,078 | +0.24(+1.55%) |
Aug 19, 2009 | 15.09 | 15.50 | 15.09 | 15.41 | 681,681 | +0.09(+0.58%) |
Aug 18, 2009 | 15.17 | 15.35 | 15.10 | 15.32 | 670,194 | +0.25(+1.69%) |
Aug 17, 2009 | 15.30 | 15.33 | 14.94 | 15.07 | 606,013 | -0.47(-3.04%) |
Aug 14, 2009 | 15.94 | 16.05 | 15.37 | 15.54 | 625,308 | -0.47(-2.93%) |
Aug 13, 2009 | 15.92 | 16.01 | 15.60 | 16.01 | 429,332 | +0.12(+0.74%) |
Aug 12, 2009 | 15.58 | 16.04 | 15.58 | 15.89 | 574,082 | +0.27(+1.76%) |
Aug 11, 2009 | 15.87 | 15.93 | 15.46 | 15.62 | 522,172 | -0.25(-1.58%) |
Aug 10, 2009 | 15.87 | 15.98 | 15.72 | 15.87 | 386,778 | -0.08(-0.48%) |
Aug 07, 2009 | 15.74 | 16.05 | 15.54 | 15.94 | 582,430 | +0.37(+2.36%) |
Aug 06, 2009 | 15.86 | 15.91 | 15.41 | 15.58 | 946,719 | -0.27(-1.68%) |
Aug 05, 2009 | 15.97 | 16.04 | 15.58 | 15.84 | 875,846 | -0.06(-0.38%) |
Aug 04, 2009 | 15.68 | 15.91 | 15.50 | 15.90 | 755,817 | +0.17(+1.10%) |
Aug 03, 2009 | 15.63 | 15.83 | 15.38 | 15.73 | 607,347 | +0.37(+2.42%) |
Jul 31, 2009 | 15.33 | 15.56 | 15.23 | 15.36 | 712,966 | -0.07(-0.47%) |
Jul 30, 2009 | 15.30 | 15.73 | 15.22 | 15.43 | 1,365,871 | +0.26(+1.70%) |
Jul 29, 2009 | 15.17 | 15.23 | 14.93 | 15.17 | 953,674 | -0.08(-0.53%) |
Jul 28, 2009 | 15.33 | 15.41 | 15.00 | 15.25 | 573,448 | -0.02(-0.16%) |
Jul 27, 2009 | 15.37 | 15.49 | 15.17 | 15.28 | 911,029 | -0.10(-0.63%) |
Jul 24, 2009 | 15.20 | 15.38 | 15.08 | 15.37 | 544 | +0.01(+0.05%) |
Jul 23, 2009 | 14.73 | 15.48 | 14.45 | 15.37 | 1,150,701 | +0.67(+4.56%) |
Jul 22, 2009 | 14.70 | 14.85 | 14.58 | 14.69 | 803,519 | -0.05(-0.33%) |
Jul 21, 2009 | 14.72 | 14.85 | 14.59 | 14.74 | 1,122,185 | +0.17(+1.14%) |
Jul 20, 2009 | 14.30 | 14.70 | 14.30 | 14.58 | 849,872 | +0.37(+2.59%) |
Jul 17, 2009 | 14.28 | 14.30 | 14.10 | 14.21 | 796,712 | -0.08(-0.59%) |
Jul 16, 2009 | 13.99 | 14.35 | 13.87 | 14.29 | 758,193 | +0.24(+1.70%) |
Jul 15, 2009 | 13.72 | 14.08 | 13.62 | 14.06 | 631,372 | +0.51(+3.79%) |
Jul 14, 2009 | 13.32 | 13.54 | 13.24 | 13.54 | 723,017 | +0.20(+1.48%) |
Jul 13, 2009 | 12.97 | 13.37 | 12.93 | 13.35 | 781,122 | +0.42(+3.22%) |
Jul 10, 2009 | 12.99 | 13.06 | 12.83 | 12.93 | 1,275,883 | -0.10(-0.81%) |
Jul 09, 2009 | 12.97 | 13.11 | 12.84 | 13.03 | 682,520 | +0.07(+0.53%) |
Jul 08, 2009 | 13.01 | 13.03 | 12.72 | 12.97 | 945,588 | +0.02(+0.12%) |
Jul 07, 2009 | 13.48 | 13.51 | 12.93 | 12.95 | 1,153,611 | -0.58(-4.27%) |
Jul 06, 2009 | 13.58 | 13.65 | 13.46 | 13.53 | 1,009,480 | -0.21(-1.50%) |
Jul 02, 2009 | 14.02 | 14.04 | 13.73 | 13.73 | 679,579 | -0.57(-3.98%) |
Jul 01, 2009 | 14.14 | 14.43 | 13.98 | 14.30 | 632,667 | +0.31(+2.19%) |
Jun 30, 2009 | 14.05 | 14.10 | 13.86 | 14.00 | 730,286 | -0.11(-0.77%) |
Jun 29, 2009 | 14.06 | 14.20 | 13.91 | 14.10 | 667,503 | -0.01(-0.09%) |
Jun 26, 2009 | 13.79 | 14.17 | 13.72 | 14.12 | 846,882 | +0.28(+2.01%) |
Jun 25, 2009 | 13.82 | 13.94 | 13.73 | 13.84 | 616,621 | +0.32(+2.36%) |
Jun 24, 2009 | 13.38 | 13.77 | 13.31 | 13.52 | 665,479 | +0.17(+1.27%) |
Jun 23, 2009 | 13.52 | 13.56 | 13.27 | 13.35 | 613,505 | -0.08(-0.63%) |
Jun 22, 2009 | 13.87 | 13.96 | 13.43 | 13.43 | 604,782 | -0.54(-3.87%) |
Jun 19, 2009 | 14.32 | 14.43 | 13.93 | 13.98 | 1,118,512 | -0.23(-1.59%) |
Jun 18, 2009 | 14.19 | 14.28 | 13.94 | 14.20 | 696,420 | +0.08(+0.57%) |
Jun 17, 2009 | 14.23 | 14.41 | 13.95 | 14.12 | 1,003,639 | -0.08(-0.60%) |
Jun 16, 2009 | 14.47 | 14.65 | 14.19 | 14.21 | 656,539 | -0.17(-1.21%) |
Jun 15, 2009 | 14.72 | 14.72 | 14.26 | 14.38 | 720,770 | -0.57(-3.79%) |
Jun 12, 2009 | 14.89 | 14.95 | 14.64 | 14.95 | 840,900 | -0.14(-0.91%) |
Jun 11, 2009 | 14.96 | 15.29 | 14.87 | 15.08 | 722,943 | +0.22(+1.50%) |
Jun 10, 2009 | 15.24 | 15.31 | 14.61 | 14.86 | 747,686 | -0.22(-1.47%) |
Jun 09, 2009 | 14.74 | 15.16 | 14.74 | 15.08 | 683,193 | +0.30(+2.02%) |
Jun 08, 2009 | 14.61 | 14.88 | 14.50 | 14.78 | 629,989 | -0.01(-0.08%) |
Jun 05, 2009 | 14.76 | 14.89 | 14.61 | 14.80 | 820,082 | +0.20(+1.38%) |
Jun 04, 2009 | 14.58 | 14.67 | 14.30 | 14.59 | 1,164,393 | +0.15(+1.01%) |
Jun 03, 2009 | 14.35 | 14.63 | 14.27 | 14.45 | 1,099,640 | -0.10(-0.67%) |
Jun 02, 2009 | 14.39 | 14.66 | 14.36 | 14.54 | 1,020,192 | +0.04(+0.28%) |
Jun 01, 2009 | 13.85 | 14.58 | 13.71 | 14.50 | 1,097,380 | +0.89(+6.56%) |
May 29, 2009 | 13.36 | 13.62 | 13.18 | 13.61 | 1,320,825 | +0.27(+2.00%) |
May 28, 2009 | 13.09 | 13.47 | 12.75 | 13.35 | 1,684,473 | +0.29(+2.23%) |
May 27, 2009 | 12.59 | 13.63 | 12.59 | 13.05 | 2,842,162 | -0.39(-2.89%) |
May 26, 2009 | 12.68 | 13.49 | 12.52 | 13.44 | 1,488,596 | +0.67(+5.25%) |
May 22, 2009 | 12.83 | 12.98 | 12.59 | 12.77 | 1,091,653 | +0.05(+0.38%) |
May 21, 2009 | 13.04 | 13.10 | 12.59 | 12.72 | 1,362,117 | -0.42(-3.20%) |
May 20, 2009 | 13.58 | 13.68 | 13.09 | 13.14 | 1,381,846 | -0.28(-2.08%) |
May 19, 2009 | 13.62 | 13.72 | 13.38 | 13.42 | 1,221,463 | -0.15(-1.10%) |
May 18, 2009 | 13.43 | 13.58 | 13.27 | 13.57 | 1,019,155 | +0.32(+2.44%) |
May 15, 2009 | 13.16 | 13.51 | 13.12 | 13.25 | 947,469 | +0.06(+0.49%) |
May 14, 2009 | 13.04 | 13.31 | 13.01 | 13.18 | 694,284 | +0.17(+1.34%) |
May 13, 2009 | 13.47 | 13.47 | 12.92 | 13.01 | 924,959 | -0.72(-5.24%) |
May 12, 2009 | 14.01 | 14.10 | 13.39 | 13.73 | 670,931 | -0.16(-1.13%) |
May 11, 2009 | 13.74 | 14.01 | 13.46 | 13.89 | 782,926 | -0.07(-0.52%) |
May 08, 2009 | 13.72 | 13.99 | 13.50 | 13.96 | 650,329 | +0.51(+3.82%) |
May 07, 2009 | 13.96 | 14.02 | 13.28 | 13.45 | 715,629 | -0.41(-2.95%) |
May 06, 2009 | 13.74 | 13.97 | 13.44 | 13.85 | 662,514 | +0.26(+1.93%) |
May 05, 2009 | 13.77 | 13.91 | 13.41 | 13.59 | 518,897 | -0.26(-1.90%) |
May 04, 2009 | 13.36 | 13.86 | 13.06 | 13.85 | 978,237 | +0.72(+5.48%) |