Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.30 | 25.83 | 24.28 | 24.80 | 235,165 | -0.69(-2.71%) |
Apr 29, 2010 | 25.74 | 25.77 | 24.86 | 25.49 | 196,285 | +0.09(+0.35%) |
Apr 28, 2010 | 25.06 | 25.52 | 24.50 | 25.40 | 357,625 | +0.37(+1.48%) |
Apr 27, 2010 | 26.08 | 26.09 | 24.54 | 25.03 | 499,704 | -1.36(-5.15%) |
Apr 26, 2010 | 26.17 | 26.54 | 25.92 | 26.39 | 522,424 | -0.31(-1.16%) |
Apr 23, 2010 | 27.18 | 27.45 | 26.20 | 26.70 | 408,234 | -0.30(-1.11%) |
Apr 22, 2010 | 25.28 | 27.48 | 25.01 | 27.00 | 1,127,401 | +1.56(+6.13%) |
Apr 21, 2010 | 25.51 | 25.62 | 24.89 | 25.44 | 529,861 | +0.06(+0.24%) |
Apr 20, 2010 | 25.00 | 25.47 | 24.82 | 25.38 | 163,486 | +0.43(+1.72%) |
Apr 19, 2010 | 24.99 | 25.22 | 24.24 | 24.95 | 274,637 | -0.14(-0.58%) |
Apr 16, 2010 | 25.82 | 25.82 | 24.90 | 25.09 | 246,040 | -0.67(-2.58%) |
Apr 15, 2010 | 25.73 | 26.21 | 25.24 | 25.76 | 537,067 | +0.01(+0.04%) |
Apr 14, 2010 | 24.30 | 25.79 | 24.29 | 25.75 | 657,738 | +1.65(+6.85%) |
Apr 13, 2010 | 24.50 | 24.64 | 23.47 | 24.10 | 278,119 | -0.11(-0.45%) |
Apr 12, 2010 | 23.35 | 24.72 | 23.32 | 24.21 | 576,141 | +1.21(+5.26%) |
Apr 09, 2010 | 22.66 | 23.04 | 22.66 | 23.00 | 142,745 | +0.20(+0.88%) |
Apr 08, 2010 | 23.19 | 23.19 | 22.38 | 22.80 | 236,139 | -0.55(-2.36%) |
Apr 07, 2010 | 23.28 | 23.38 | 23.02 | 23.35 | 256,710 | -0.19(-0.81%) |
Apr 06, 2010 | 23.50 | 23.85 | 23.33 | 23.54 | 187,572 | -0.36(-1.51%) |
Apr 05, 2010 | 23.97 | 24.00 | 23.55 | 23.90 | 198,356 | +0.20(+0.84%) |
Apr 01, 2010 | 23.90 | 23.70 | 23.70 | 23.70 | 310,000 | +0.13(+0.55%) |
Mar 31, 2010 | 23.36 | 23.62 | 22.98 | 23.57 | 254,564 | -0.09(-0.38%) |
Mar 30, 2010 | 24.05 | 24.05 | 23.28 | 23.66 | 315,466 | +0.14(+0.60%) |
Mar 29, 2010 | 23.00 | 23.87 | 23.00 | 23.52 | 496,804 | +0.75(+3.29%) |
Mar 26, 2010 | 21.34 | 22.95 | 21.18 | 22.77 | 475,678 | +1.41(+6.60%) |
Mar 25, 2010 | 21.37 | 21.80 | 21.18 | 21.36 | 250,315 | +0.15(+0.71%) |
Mar 24, 2010 | 20.75 | 21.41 | 20.75 | 21.21 | 201,266 | +0.31(+1.48%) |
Mar 23, 2010 | 20.35 | 20.95 | 20.35 | 20.90 | 259,291 | +0.54(+2.68%) |
Mar 22, 2010 | 20.26 | 20.47 | 20.14 | 20.36 | 191,032 | -0.11(-0.56%) |
Mar 19, 2010 | 20.70 | 20.74 | 20.39 | 20.47 | 92,877 | -0.23(-1.11%) |
Mar 18, 2010 | 20.79 | 20.88 | 20.48 | 20.70 | 57,863 | -0.15(-0.72%) |
Mar 17, 2010 | 21.06 | 21.20 | 20.75 | 20.85 | 203,136 | +0.00(+0.00%) |
Mar 16, 2010 | 20.70 | 21.39 | 20.50 | 20.85 | 586,531 | +0.13(+0.63%) |
Mar 15, 2010 | 20.63 | 20.98 | 20.47 | 20.72 | 404,589 | +0.05(+0.24%) |
Mar 12, 2010 | 20.48 | 20.68 | 20.32 | 20.67 | 134,270 | +0.28(+1.37%) |
Mar 11, 2010 | 20.47 | 20.52 | 20.10 | 20.39 | 199,191 | -0.01(-0.05%) |
Mar 10, 2010 | 20.68 | 20.68 | 20.34 | 20.40 | 264,175 | +0.11(+0.54%) |
Mar 09, 2010 | 20.50 | 20.70 | 20.25 | 20.29 | 314,839 | -0.27(-1.31%) |
Mar 08, 2010 | 20.62 | 20.87 | 20.49 | 20.56 | 262,042 | +0.17(+0.83%) |
Mar 05, 2010 | 20.50 | 20.79 | 20.27 | 20.39 | 299,798 | +0.14(+0.69%) |
Mar 04, 2010 | 20.00 | 20.50 | 19.85 | 20.25 | 254,371 | +0.33(+1.66%) |
Mar 03, 2010 | 19.69 | 19.99 | 19.59 | 19.92 | 243,942 | +0.38(+1.94%) |
Mar 02, 2010 | 19.40 | 19.65 | 19.39 | 19.54 | 244,087 | +0.25(+1.30%) |
Mar 01, 2010 | 19.08 | 19.50 | 19.01 | 19.29 | 218,528 | +0.43(+2.28%) |
Feb 26, 2010 | 18.74 | 18.92 | 18.41 | 18.86 | 147,069 | +0.16(+0.86%) |
Feb 25, 2010 | 19.27 | 19.29 | 18.33 | 18.70 | 351,963 | -0.76(-3.91%) |
Feb 24, 2010 | 19.57 | 19.86 | 19.34 | 19.46 | 76,374 | -0.01(-0.05%) |
Feb 23, 2010 | 19.73 | 19.74 | 19.32 | 19.47 | 122,673 | -0.25(-1.27%) |
Feb 22, 2010 | 19.53 | 19.90 | 19.38 | 19.72 | 190,806 | +0.27(+1.39%) |
Feb 19, 2010 | 19.27 | 19.50 | 19.03 | 19.45 | 96,411 | +0.00(+0.00%) |
Feb 18, 2010 | 19.38 | 19.53 | 19.29 | 19.45 | 72,865 | -0.10(-0.51%) |
Feb 17, 2010 | 19.56 | 19.70 | 19.50 | 19.55 | 178,339 | +0.01(+0.05%) |
Feb 16, 2010 | 19.10 | 19.56 | 19.10 | 19.54 | 299,845 | +0.56(+2.95%) |
Feb 12, 2010 | 18.70 | 18.98 | 18.98 | 18.98 | 188,500 | +0.10(+0.53%) |
Feb 11, 2010 | 18.31 | 18.92 | 18.23 | 18.88 | 233,935 | +0.57(+3.11%) |
Feb 10, 2010 | 18.32 | 18.36 | 18.07 | 18.31 | 71,526 | +0.00(+0.00%) |
Feb 09, 2010 | 18.22 | 18.41 | 18.05 | 18.31 | 108,605 | +0.24(+1.33%) |
Feb 08, 2010 | 18.11 | 18.50 | 17.96 | 18.07 | 145,384 | +0.12(+0.67%) |
Feb 05, 2010 | 17.67 | 18.01 | 17.35 | 17.95 | 156,617 | +0.30(+1.70%) |
Feb 04, 2010 | 18.79 | 18.82 | 17.38 | 17.65 | 213,555 | -1.22(-6.47%) |
Feb 03, 2010 | 18.87 | 19.04 | 18.62 | 18.87 | 174,069 | +0.01(+0.05%) |
Feb 02, 2010 | 18.70 | 19.00 | 18.50 | 18.86 | 332,743 | +0.23(+1.23%) |
Feb 01, 2010 | 17.95 | 18.67 | 17.91 | 18.63 | 355,081 | +0.26(+1.42%) |
Jan 29, 2010 | 18.71 | 18.77 | 18.13 | 18.37 | 253,115 | -0.22(-1.18%) |
Jan 28, 2010 | 18.13 | 18.73 | 17.36 | 18.59 | 733,146 | -0.28(-1.48%) |
Jan 27, 2010 | 18.05 | 18.87 | 17.99 | 18.87 | 278,413 | +0.97(+5.42%) |
Jan 26, 2010 | 17.55 | 17.93 | 17.15 | 17.90 | 387,407 | -0.03(-0.17%) |
Jan 25, 2010 | 18.40 | 18.48 | 17.74 | 17.93 | 230,769 | -0.09(-0.50%) |
Jan 22, 2010 | 18.75 | 18.75 | 17.80 | 18.02 | 240,589 | -0.83(-4.40%) |
Jan 21, 2010 | 19.28 | 19.41 | 18.50 | 18.85 | 117,496 | -0.42(-2.18%) |
Jan 20, 2010 | 19.41 | 19.52 | 19.21 | 19.27 | 120,040 | -0.15(-0.77%) |
Jan 19, 2010 | 19.38 | 19.54 | 19.27 | 19.42 | 127,469 | +0.17(+0.88%) |
Jan 15, 2010 | 20.10 | 19.25 | 19.25 | 19.25 | 199,200 | -0.83(-4.13%) |
Jan 14, 2010 | 20.00 | 20.25 | 20.00 | 20.08 | 161,096 | -0.07(-0.35%) |
Jan 13, 2010 | 19.87 | 20.17 | 19.87 | 20.15 | 128,640 | +0.24(+1.21%) |
Jan 12, 2010 | 20.05 | 20.29 | 19.59 | 19.91 | 417,699 | -0.01(-0.05%) |
Jan 11, 2010 | 20.01 | 20.07 | 19.77 | 19.92 | 159,446 | +0.10(+0.50%) |
Jan 08, 2010 | 19.60 | 19.91 | 19.54 | 19.82 | 74,789 | +0.20(+1.02%) |
Jan 07, 2010 | 19.92 | 20.07 | 19.55 | 19.62 | 186,632 | -0.27(-1.36%) |
Jan 06, 2010 | 20.00 | 20.06 | 19.62 | 19.89 | 243,869 | -0.10(-0.50%) |
Jan 05, 2010 | 20.04 | 20.19 | 19.85 | 19.99 | 265,313 | +0.15(+0.76%) |
Jan 04, 2010 | 19.50 | 19.85 | 19.35 | 19.84 | 247,202 | +0.95(+5.03%) |
Dec 31, 2009 | 19.10 | 18.89 | 18.89 | 18.89 | 174,900 | -0.16(-0.84%) |
Dec 30, 2009 | 19.02 | 19.20 | 18.91 | 19.05 | 309,344 | +0.14(+0.74%) |
Dec 29, 2009 | 18.72 | 18.94 | 18.60 | 18.91 | 157,997 | +0.30(+1.61%) |
Dec 28, 2009 | 18.61 | 18.78 | 18.45 | 18.61 | 102,653 | +0.00(+0.00%) |
Dec 24, 2009 | 18.52 | 18.61 | 18.40 | 18.61 | 73,073 | +0.28(+1.53%) |
Dec 23, 2009 | 18.26 | 18.41 | 18.20 | 18.33 | 55,570 | +0.12(+0.66%) |
Dec 22, 2009 | 17.64 | 18.40 | 17.56 | 18.21 | 201,072 | +0.47(+2.65%) |
Dec 21, 2009 | 17.52 | 17.83 | 17.50 | 17.74 | 142,047 | +0.24(+1.37%) |
Dec 18, 2009 | 17.33 | 17.58 | 17.30 | 17.50 | 108,024 | +0.18(+1.04%) |
Dec 17, 2009 | 17.57 | 17.57 | 17.29 | 17.32 | 70,267 | -0.24(-1.37%) |
Dec 16, 2009 | 16.97 | 17.77 | 16.97 | 17.56 | 273,819 | +0.53(+3.11%) |
Dec 15, 2009 | 17.10 | 17.20 | 16.68 | 17.03 | 174,212 | -0.22(-1.28%) |
Dec 14, 2009 | 16.89 | 17.27 | 16.84 | 17.25 | 144,223 | +0.36(+2.13%) |
Dec 11, 2009 | 16.87 | 17.01 | 16.63 | 16.89 | 92,029 | +0.02(+0.12%) |
Dec 10, 2009 | 17.24 | 17.28 | 16.81 | 16.87 | 160,372 | -0.22(-1.29%) |
Dec 09, 2009 | 16.96 | 17.20 | 16.83 | 17.09 | 82,638 | +0.11(+0.65%) |
Dec 08, 2009 | 16.79 | 17.14 | 16.65 | 16.98 | 214,260 | +0.10(+0.59%) |
Dec 07, 2009 | 17.22 | 17.46 | 16.83 | 16.88 | 256,051 | -0.49(-2.82%) |
Dec 04, 2009 | 17.34 | 17.66 | 17.03 | 17.37 | 357,277 | +0.11(+0.64%) |
Dec 03, 2009 | 17.42 | 17.73 | 17.14 | 17.26 | 183,009 | -0.09(-0.52%) |
Dec 02, 2009 | 17.65 | 18.00 | 17.03 | 17.35 | 354,434 | -0.14(-0.80%) |
Dec 01, 2009 | 18.32 | 18.58 | 17.37 | 17.49 | 390,106 | -0.66(-3.64%) |
Nov 30, 2009 | 18.17 | 18.36 | 18.08 | 18.15 | 90,255 | -0.02(-0.11%) |
Nov 27, 2009 | 18.00 | 18.35 | 17.79 | 18.17 | 19,604 | -0.33(-1.78%) |
Nov 25, 2009 | 18.46 | 18.50 | 18.38 | 18.50 | 39,645 | +0.08(+0.43%) |
Nov 24, 2009 | 18.38 | 18.48 | 18.25 | 18.42 | 26,502 | +0.12(+0.66%) |
Nov 23, 2009 | 18.48 | 18.79 | 18.29 | 18.30 | 79,641 | +0.26(+1.44%) |
Nov 20, 2009 | 18.09 | 18.18 | 18.00 | 18.04 | 33,178 | -0.34(-1.85%) |
Nov 19, 2009 | 18.38 | 18.39 | 18.00 | 18.38 | 100,728 | -0.27(-1.45%) |
Nov 18, 2009 | 18.75 | 18.87 | 18.47 | 18.65 | 72,634 | -0.03(-0.16%) |
Nov 17, 2009 | 18.57 | 18.92 | 18.52 | 18.68 | 119,309 | +0.20(+1.08%) |
Nov 16, 2009 | 18.57 | 18.78 | 18.40 | 18.48 | 219,409 | +0.12(+0.65%) |
Nov 13, 2009 | 18.37 | 18.49 | 18.04 | 18.36 | 137,474 | -0.01(-0.05%) |
Nov 12, 2009 | 18.38 | 18.45 | 18.21 | 18.37 | 66,484 | +0.14(+0.77%) |
Nov 11, 2009 | 18.35 | 18.47 | 18.10 | 18.23 | 300,041 | -0.02(-0.11%) |
Nov 10, 2009 | 18.50 | 18.65 | 18.01 | 18.25 | 78,993 | -0.20(-1.08%) |
Nov 09, 2009 | 18.38 | 18.46 | 18.20 | 18.45 | 154,701 | +0.44(+2.44%) |
Nov 06, 2009 | 17.86 | 18.19 | 17.80 | 18.01 | 123,489 | -0.02(-0.11%) |
Nov 05, 2009 | 18.06 | 18.08 | 17.81 | 18.03 | 132,507 | +0.29(+1.63%) |
Nov 04, 2009 | 17.93 | 18.10 | 17.70 | 17.74 | 100,817 | +0.16(+0.91%) |
Nov 03, 2009 | 17.54 | 17.65 | 17.29 | 17.58 | 91,609 | -0.19(-1.07%) |
Nov 02, 2009 | 17.45 | 18.00 | 17.45 | 17.77 | 135,039 | +0.32(+1.83%) |
Oct 30, 2009 | 17.75 | 17.90 | 17.30 | 17.45 | 253,023 | -0.34(-1.91%) |
Oct 29, 2009 | 17.53 | 18.06 | 17.53 | 17.79 | 202,002 | +0.69(+4.04%) |
Oct 28, 2009 | 17.99 | 18.00 | 17.01 | 17.10 | 164,058 | -0.89(-4.95%) |
Oct 27, 2009 | 18.25 | 18.25 | 17.86 | 17.99 | 127,660 | -0.13(-0.72%) |
Oct 26, 2009 | 18.97 | 18.98 | 17.99 | 18.12 | 367,727 | -0.93(-4.88%) |
Oct 23, 2009 | 19.07 | 19.72 | 18.78 | 19.05 | 219,040 | -0.72(-3.64%) |
Oct 22, 2009 | 18.10 | 19.79 | 17.87 | 19.77 | 898,631 | +2.26(+12.91%) |
Oct 21, 2009 | 17.69 | 17.80 | 17.27 | 17.51 | 334,834 | -0.12(-0.68%) |
Oct 20, 2009 | 17.73 | 17.99 | 17.44 | 17.63 | 228,314 | -0.21(-1.18%) |
Oct 19, 2009 | 17.85 | 17.94 | 17.64 | 17.84 | 216,032 | +0.04(+0.25%) |
Oct 16, 2009 | 18.09 | 18.09 | 17.34 | 17.80 | 181,255 | -0.24(-1.36%) |
Oct 15, 2009 | 18.00 | 18.20 | 17.80 | 18.04 | 169,378 | +0.04(+0.22%) |
Oct 14, 2009 | 18.10 | 18.36 | 17.85 | 18.00 | 203,425 | +0.01(+0.06%) |
Oct 13, 2009 | 17.91 | 18.10 | 17.91 | 17.99 | 134,457 | +0.23(+1.30%) |
Oct 12, 2009 | 18.11 | 18.33 | 17.69 | 17.76 | 215,098 | +0.00(+0.00%) |
Oct 09, 2009 | 17.42 | 17.81 | 17.40 | 17.76 | 89,111 | +0.29(+1.66%) |
Oct 08, 2009 | 17.59 | 17.71 | 17.31 | 17.47 | 96,760 | -0.13(-0.74%) |
Oct 07, 2009 | 17.60 | 17.89 | 17.45 | 17.60 | 206,983 | -0.10(-0.56%) |
Oct 06, 2009 | 17.69 | 18.00 | 17.42 | 17.70 | 511,302 | +0.56(+3.27%) |
Oct 05, 2009 | 16.79 | 17.50 | 16.79 | 17.14 | 420,315 | +0.99(+6.13%) |
Oct 02, 2009 | 15.78 | 16.19 | 15.76 | 16.15 | 102,700 | +0.25(+1.57%) |
Oct 01, 2009 | 16.89 | 17.00 | 15.87 | 15.90 | 401,769 | -0.49(-2.99%) |
Sep 30, 2009 | 16.32 | 16.63 | 16.00 | 16.39 | 103,074 | +0.11(+0.68%) |
Sep 29, 2009 | 16.15 | 16.55 | 16.15 | 16.28 | 86,946 | +0.05(+0.31%) |
Sep 28, 2009 | 15.71 | 16.43 | 15.71 | 16.23 | 93,538 | +0.47(+2.98%) |
Sep 25, 2009 | 15.71 | 15.80 | 15.57 | 15.76 | 51,165 | -0.01(-0.06%) |
Sep 24, 2009 | 16.26 | 16.31 | 15.59 | 15.77 | 129,935 | -0.54(-3.31%) |
Sep 23, 2009 | 16.27 | 16.65 | 16.05 | 16.31 | 322,136 | +0.11(+0.68%) |
Sep 22, 2009 | 16.00 | 16.28 | 15.94 | 16.20 | 145,815 | +0.20(+1.25%) |
Sep 21, 2009 | 15.70 | 16.63 | 15.65 | 16.00 | 151,205 | +0.23(+1.46%) |
Sep 18, 2009 | 15.67 | 15.96 | 15.56 | 15.77 | 156,140 | +0.12(+0.77%) |
Sep 17, 2009 | 15.60 | 15.89 | 15.58 | 15.65 | 154,137 | +0.05(+0.32%) |
Sep 16, 2009 | 15.25 | 15.64 | 14.95 | 15.60 | 175,985 | +0.50(+3.31%) |
Sep 15, 2009 | 14.55 | 15.36 | 14.40 | 15.10 | 444,477 | +0.61(+4.21%) |
Sep 14, 2009 | 14.37 | 14.66 | 14.26 | 14.49 | 103,417 | -0.01(-0.07%) |
Sep 11, 2009 | 14.75 | 14.86 | 14.35 | 14.50 | 94,545 | -0.19(-1.29%) |
Sep 10, 2009 | 14.57 | 14.76 | 14.27 | 14.69 | 1,016,419 | +0.11(+0.75%) |
Sep 09, 2009 | 14.55 | 14.84 | 14.39 | 14.58 | 179,786 | -0.07(-0.48%) |
Sep 08, 2009 | 14.10 | 14.78 | 14.10 | 14.65 | 252,075 | +0.58(+4.12%) |
Sep 04, 2009 | 13.94 | 14.25 | 13.57 | 14.07 | 283,199 | +0.18(+1.30%) |
Sep 03, 2009 | 13.23 | 13.90 | 13.23 | 13.89 | 165,115 | +0.72(+5.47%) |
Sep 02, 2009 | 13.59 | 13.81 | 12.90 | 13.17 | 377,936 | -0.60(-4.36%) |
Sep 01, 2009 | 13.66 | 14.16 | 13.57 | 13.77 | 223,495 | +0.12(+0.88%) |
Aug 31, 2009 | 14.20 | 14.27 | 13.60 | 13.65 | 234,167 | -0.63(-4.41%) |
Aug 28, 2009 | 14.24 | 14.40 | 14.06 | 14.28 | 87,092 | +0.06(+0.42%) |
Aug 27, 2009 | 14.31 | 14.35 | 13.85 | 14.22 | 47,805 | -0.20(-1.39%) |
Aug 26, 2009 | 14.45 | 14.69 | 14.31 | 14.42 | 220,897 | +0.10(+0.70%) |
Aug 25, 2009 | 14.39 | 14.46 | 14.20 | 14.32 | 149,992 | +0.06(+0.42%) |
Aug 24, 2009 | 14.61 | 14.80 | 14.16 | 14.26 | 183,111 | -0.20(-1.38%) |
Aug 21, 2009 | 14.25 | 14.55 | 14.18 | 14.46 | 136,774 | +0.25(+1.76%) |
Aug 20, 2009 | 14.36 | 14.38 | 14.06 | 14.21 | 88,910 | -0.06(-0.42%) |
Aug 19, 2009 | 13.72 | 14.32 | 13.66 | 14.27 | 237,039 | +0.48(+3.48%) |
Aug 18, 2009 | 13.65 | 13.86 | 13.55 | 13.79 | 69,213 | +0.24(+1.77%) |
Aug 17, 2009 | 13.96 | 13.96 | 13.36 | 13.55 | 101,124 | -0.59(-4.17%) |
Aug 14, 2009 | 14.37 | 14.65 | 14.04 | 14.14 | 88,897 | -0.36(-2.48%) |
Aug 13, 2009 | 14.21 | 14.92 | 14.18 | 14.50 | 304,664 | +0.40(+2.84%) |
Aug 12, 2009 | 13.72 | 14.29 | 13.67 | 14.10 | 353,201 | +0.42(+3.07%) |
Aug 11, 2009 | 13.89 | 14.10 | 13.51 | 13.68 | 197,042 | -0.23(-1.65%) |
Aug 10, 2009 | 14.40 | 14.50 | 13.75 | 13.91 | 369,647 | +0.19(+1.38%) |
Aug 07, 2009 | 13.90 | 13.95 | 13.52 | 13.72 | 358,422 | +0.08(+0.59%) |
Aug 06, 2009 | 13.87 | 14.29 | 13.60 | 13.64 | 279,267 | -0.15(-1.09%) |
Aug 05, 2009 | 14.35 | 14.35 | 13.35 | 13.79 | 1,198,323 | +0.29(+2.15%) |
Aug 04, 2009 | 16.47 | 16.48 | 13.44 | 13.50 | 1,761,517 | -2.85(-17.43%) |
Aug 03, 2009 | 16.03 | 16.71 | 16.03 | 16.35 | 330,933 | +0.52(+3.28%) |
Jul 31, 2009 | 15.31 | 15.91 | 15.21 | 15.83 | 186,447 | +0.53(+3.46%) |
Jul 30, 2009 | 15.91 | 15.91 | 15.09 | 15.30 | 210,069 | -0.41(-2.61%) |
Jul 29, 2009 | 16.11 | 16.19 | 15.23 | 15.71 | 257,448 | -0.59(-3.62%) |
Jul 28, 2009 | 14.87 | 16.56 | 14.65 | 16.30 | 758,888 | +1.52(+10.28%) |
Jul 27, 2009 | 14.50 | 14.82 | 14.31 | 14.78 | 215,267 | +0.54(+3.79%) |
Jul 24, 2009 | 13.91 | 14.25 | 13.55 | 14.24 | 237,176 | +0.32(+2.30%) |
Jul 23, 2009 | 14.48 | 14.50 | 13.74 | 13.92 | 577,543 | -0.25(-1.76%) |
Jul 22, 2009 | 13.33 | 14.49 | 13.33 | 14.17 | 367,125 | +0.28(+2.02%) |
Jul 21, 2009 | 13.82 | 14.15 | 13.64 | 13.89 | 441,386 | +0.23(+1.68%) |
Jul 20, 2009 | 13.20 | 13.70 | 13.14 | 13.66 | 162,181 | +0.55(+4.20%) |
Jul 17, 2009 | 13.12 | 13.15 | 12.83 | 13.11 | 114,247 | +0.08(+0.61%) |
Jul 16, 2009 | 12.56 | 13.13 | 12.48 | 13.03 | 291,699 | +0.53(+4.24%) |
Jul 15, 2009 | 12.27 | 12.69 | 12.25 | 12.50 | 159,187 | +0.38(+3.14%) |
Jul 14, 2009 | 12.22 | 12.29 | 12.07 | 12.12 | 85,197 | -0.07(-0.57%) |
Jul 13, 2009 | 12.09 | 12.23 | 11.97 | 12.19 | 117,323 | +0.15(+1.25%) |
Jul 10, 2009 | 12.04 | 12.15 | 11.98 | 12.04 | 124,004 | +0.00(+0.00%) |
Jul 09, 2009 | 12.20 | 12.36 | 12.01 | 12.04 | 79,989 | -0.26(-2.11%) |
Jul 08, 2009 | 12.18 | 12.37 | 11.94 | 12.30 | 198,292 | +0.08(+0.65%) |
Jul 07, 2009 | 12.32 | 12.60 | 12.11 | 12.22 | 121,215 | +0.02(+0.16%) |
Jul 06, 2009 | 12.10 | 12.20 | 11.88 | 12.20 | 315,402 | -0.32(-2.56%) |
Jul 02, 2009 | 12.67 | 12.67 | 12.43 | 12.52 | 110,751 | -0.15(-1.18%) |
Jul 01, 2009 | 12.13 | 12.80 | 12.13 | 12.67 | 303,932 | +0.64(+5.32%) |
Jun 30, 2009 | 12.00 | 12.18 | 11.90 | 12.03 | 112,495 | -0.27(-2.20%) |
Jun 29, 2009 | 12.50 | 12.60 | 12.16 | 12.30 | 82,476 | -0.15(-1.20%) |
Jun 26, 2009 | 11.90 | 12.45 | 11.90 | 12.45 | 186,058 | +0.45(+3.75%) |
Jun 25, 2009 | 11.70 | 12.03 | 11.56 | 12.00 | 123,323 | +0.28(+2.39%) |
Jun 24, 2009 | 11.73 | 11.82 | 11.55 | 11.72 | 128,294 | +0.00(+0.00%) |
Jun 23, 2009 | 11.65 | 11.85 | 11.57 | 11.72 | 106,294 | +0.10(+0.86%) |
Jun 22, 2009 | 11.50 | 11.72 | 11.40 | 11.62 | 141,140 | +0.08(+0.69%) |
Jun 19, 2009 | 11.81 | 11.87 | 11.47 | 11.54 | 104,830 | -0.26(-2.20%) |
Jun 18, 2009 | 11.69 | 11.84 | 11.62 | 11.80 | 56,817 | +0.08(+0.68%) |
Jun 17, 2009 | 11.69 | 11.82 | 11.50 | 11.72 | 83,885 | -0.04(-0.34%) |
Jun 16, 2009 | 11.63 | 11.81 | 11.63 | 11.76 | 65,068 | +0.05(+0.43%) |
Jun 15, 2009 | 11.68 | 11.77 | 11.50 | 11.71 | 51,507 | -0.17(-1.43%) |
Jun 12, 2009 | 12.03 | 12.08 | 11.56 | 11.88 | 57,605 | -0.28(-2.30%) |
Jun 11, 2009 | 12.12 | 12.33 | 12.05 | 12.16 | 42,093 | +0.16(+1.33%) |
Jun 10, 2009 | 12.41 | 12.46 | 11.88 | 12.00 | 84,379 | -0.35(-2.83%) |
Jun 09, 2009 | 12.14 | 12.47 | 11.86 | 12.35 | 224,288 | +0.34(+2.83%) |
Jun 08, 2009 | 11.76 | 12.06 | 11.58 | 12.01 | 102,717 | +0.19(+1.61%) |
Jun 05, 2009 | 11.91 | 11.95 | 11.71 | 11.82 | 84,565 | -0.11(-0.92%) |
Jun 04, 2009 | 11.88 | 11.97 | 11.77 | 11.93 | 107,117 | +0.02(+0.17%) |
Jun 03, 2009 | 12.00 | 12.02 | 11.80 | 11.91 | 75,363 | -0.13(-1.08%) |
Jun 02, 2009 | 12.05 | 12.10 | 11.78 | 12.04 | 53,313 | -0.03(-0.25%) |
Jun 01, 2009 | 12.05 | 12.17 | 11.92 | 12.07 | 151,076 | +0.25(+2.12%) |
May 29, 2009 | 11.80 | 11.84 | 11.54 | 11.82 | 121,326 | +0.09(+0.77%) |
May 28, 2009 | 11.86 | 11.94 | 11.45 | 11.73 | 148,896 | -0.06(-0.51%) |
May 27, 2009 | 11.64 | 12.01 | 11.58 | 11.79 | 216,604 | +0.08(+0.68%) |
May 26, 2009 | 11.67 | 11.99 | 11.55 | 11.71 | 193,043 | +0.04(+0.34%) |
May 22, 2009 | 11.55 | 11.70 | 11.45 | 11.67 | 107,705 | -0.05(-0.43%) |
May 21, 2009 | 11.62 | 11.90 | 11.43 | 11.72 | 122,933 | -0.07(-0.59%) |
May 20, 2009 | 11.77 | 11.99 | 11.51 | 11.79 | 188,409 | +0.05(+0.43%) |
May 19, 2009 | 11.53 | 11.84 | 11.50 | 11.74 | 336,352 | +0.30(+2.62%) |
May 18, 2009 | 11.19 | 11.65 | 11.18 | 11.44 | 134,764 | -0.15(-1.29%) |
May 15, 2009 | 11.00 | 11.94 | 10.87 | 11.59 | 401,536 | +0.61(+5.56%) |
May 14, 2009 | 10.41 | 11.00 | 10.36 | 10.98 | 181,592 | +0.48(+4.57%) |
May 13, 2009 | 10.50 | 10.71 | 10.35 | 10.50 | 139,827 | -0.33(-3.05%) |
May 12, 2009 | 10.69 | 10.90 | 10.19 | 10.83 | 173,483 | +0.08(+0.74%) |
May 11, 2009 | 10.40 | 10.85 | 10.15 | 10.75 | 191,520 | +0.18(+1.70%) |
May 08, 2009 | 10.14 | 10.70 | 9.830 | 10.57 | 331,174 | +0.55(+5.49%) |
May 07, 2009 | 10.12 | 10.19 | 9.810 | 10.02 | 99,153 | +0.03(+0.30%) |
May 06, 2009 | 10.31 | 10.32 | 9.880 | 9.990 | 161,061 | -0.33(-3.20%) |
May 05, 2009 | 10.32 | 10.44 | 10.19 | 10.32 | 295,779 | -0.07(-0.67%) |
May 04, 2009 | 10.17 | 10.50 | 10.05 | 10.39 | 295,921 | -0.10(-0.95%) |