Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.59 | 19.93 | 18.74 | 18.84 | 516,842 | -0.66(-3.41%) |
Apr 29, 2010 | 19.31 | 19.59 | 19.15 | 19.50 | 404,689 | +0.23(+1.21%) |
Apr 28, 2010 | 19.19 | 19.38 | 19.01 | 19.27 | 370,105 | +0.13(+0.69%) |
Apr 27, 2010 | 19.74 | 19.93 | 19.09 | 19.13 | 566,114 | -0.75(-3.76%) |
Apr 26, 2010 | 20.55 | 20.63 | 19.72 | 19.88 | 592,640 | -0.76(-3.66%) |
Apr 23, 2010 | 19.93 | 20.66 | 19.70 | 20.64 | 806,154 | +0.74(+3.71%) |
Apr 22, 2010 | 18.31 | 19.93 | 17.96 | 19.90 | 2,117,682 | +2.46(+14.10%) |
Apr 21, 2010 | 17.51 | 17.59 | 17.22 | 17.44 | 297,458 | +0.00(+0.00%) |
Apr 20, 2010 | 17.42 | 17.77 | 17.37 | 17.44 | 213,131 | +0.04(+0.24%) |
Apr 19, 2010 | 17.32 | 17.51 | 16.99 | 17.40 | 267,001 | -0.03(-0.19%) |
Apr 16, 2010 | 17.57 | 17.66 | 17.37 | 17.43 | 440,120 | -0.16(-0.90%) |
Apr 15, 2010 | 17.49 | 17.67 | 17.40 | 17.59 | 313,238 | +0.03(+0.19%) |
Apr 14, 2010 | 16.68 | 17.58 | 16.63 | 17.56 | 497,943 | +1.01(+6.12%) |
Apr 13, 2010 | 16.29 | 16.54 | 16.13 | 16.54 | 187,114 | +0.18(+1.12%) |
Apr 12, 2010 | 16.43 | 16.58 | 16.22 | 16.36 | 244,452 | -0.02(-0.10%) |
Apr 09, 2010 | 16.63 | 16.78 | 16.34 | 16.38 | 176,531 | -0.23(-1.40%) |
Apr 08, 2010 | 17.03 | 17.03 | 16.49 | 16.61 | 379,031 | -0.54(-3.15%) |
Apr 07, 2010 | 16.83 | 17.27 | 16.63 | 17.15 | 360,943 | +0.24(+1.42%) |
Apr 06, 2010 | 16.68 | 17.01 | 16.51 | 16.91 | 259,245 | +0.09(+0.54%) |
Apr 05, 2010 | 16.54 | 16.82 | 16.42 | 16.82 | 213,584 | +0.41(+2.48%) |
Apr 01, 2010 | 16.32 | 16.41 | 16.41 | 16.41 | 223,483 | +0.14(+0.87%) |
Mar 31, 2010 | 16.31 | 16.61 | 16.26 | 16.27 | 315,304 | -0.06(-0.36%) |
Mar 30, 2010 | 16.17 | 16.39 | 16.07 | 16.33 | 210,594 | +0.22(+1.39%) |
Mar 29, 2010 | 15.92 | 16.16 | 15.86 | 16.10 | 200,235 | +0.24(+1.52%) |
Mar 26, 2010 | 15.89 | 16.00 | 15.77 | 15.86 | 215,174 | +0.08(+0.53%) |
Mar 25, 2010 | 15.90 | 16.24 | 15.76 | 15.78 | 316,016 | +0.07(+0.42%) |
Mar 24, 2010 | 15.71 | 15.88 | 15.51 | 15.71 | 344,746 | -0.12(-0.73%) |
Mar 23, 2010 | 15.20 | 15.84 | 15.11 | 15.83 | 247,552 | +0.62(+4.05%) |
Mar 22, 2010 | 15.02 | 15.30 | 14.97 | 15.21 | 717,034 | +0.10(+0.65%) |
Mar 19, 2010 | 15.78 | 15.79 | 15.06 | 15.11 | 610,733 | -0.56(-3.55%) |
Mar 18, 2010 | 15.86 | 15.90 | 15.60 | 15.67 | 264,134 | -0.26(-1.62%) |
Mar 17, 2010 | 16.02 | 16.09 | 15.67 | 15.93 | 328,011 | -0.09(-0.57%) |
Mar 16, 2010 | 15.86 | 16.02 | 15.63 | 16.02 | 207,618 | +0.18(+1.15%) |
Mar 15, 2010 | 15.65 | 16.04 | 15.64 | 15.84 | 284,522 | -0.28(-1.75%) |
Mar 12, 2010 | 16.14 | 16.40 | 15.92 | 16.12 | 288,784 | +0.05(+0.31%) |
Mar 11, 2010 | 15.73 | 16.08 | 15.66 | 16.07 | 249,993 | +0.23(+1.47%) |
Mar 10, 2010 | 15.51 | 15.92 | 15.48 | 15.84 | 203,889 | +0.29(+1.87%) |
Mar 09, 2010 | 15.75 | 15.80 | 15.42 | 15.55 | 268,896 | -0.22(-1.37%) |
Mar 08, 2010 | 15.75 | 15.86 | 15.60 | 15.76 | 246,489 | -0.10(-0.63%) |
Mar 05, 2010 | 15.44 | 15.87 | 15.37 | 15.86 | 296,801 | +0.47(+3.08%) |
Mar 04, 2010 | 15.63 | 15.67 | 15.18 | 15.39 | 286,043 | -0.27(-1.75%) |
Mar 03, 2010 | 15.57 | 15.74 | 15.55 | 15.66 | 352,914 | +0.07(+0.48%) |
Mar 02, 2010 | 15.21 | 15.60 | 15.06 | 15.59 | 491,543 | +0.35(+2.29%) |
Mar 01, 2010 | 15.11 | 15.25 | 15.02 | 15.24 | 463,566 | +0.27(+1.77%) |
Feb 26, 2010 | 15.05 | 15.08 | 14.84 | 14.97 | 343,877 | -0.11(-0.72%) |
Feb 25, 2010 | 15.26 | 15.26 | 14.82 | 15.08 | 508,608 | -0.34(-2.21%) |
Feb 24, 2010 | 15.46 | 15.74 | 15.35 | 15.42 | 310,153 | +0.06(+0.38%) |
Feb 23, 2010 | 15.80 | 15.85 | 15.24 | 15.36 | 310,019 | -0.42(-2.63%) |
Feb 22, 2010 | 15.76 | 15.90 | 15.72 | 15.78 | 240,175 | +0.02(+0.11%) |
Feb 19, 2010 | 15.82 | 15.86 | 15.68 | 15.76 | 320,992 | -0.06(-0.37%) |
Feb 18, 2010 | 15.76 | 15.87 | 15.64 | 15.82 | 572,791 | +0.04(+0.26%) |
Feb 17, 2010 | 16.29 | 16.42 | 15.73 | 15.78 | 356,673 | -0.46(-2.81%) |
Feb 16, 2010 | 15.78 | 16.33 | 15.70 | 16.24 | 462,481 | +0.57(+3.63%) |
Feb 12, 2010 | 15.36 | 15.67 | 15.67 | 15.67 | 458,888 | +0.10(+0.67%) |
Feb 11, 2010 | 15.16 | 15.60 | 14.99 | 15.56 | 292,914 | +0.28(+1.85%) |
Feb 10, 2010 | 15.30 | 15.45 | 14.97 | 15.28 | 286,533 | -0.12(-0.81%) |
Feb 09, 2010 | 15.30 | 15.65 | 15.17 | 15.41 | 443,711 | +0.34(+2.26%) |
Feb 08, 2010 | 15.31 | 15.45 | 15.02 | 15.06 | 443,883 | -0.17(-1.14%) |
Feb 05, 2010 | 14.80 | 15.55 | 14.59 | 15.24 | 865,198 | +0.51(+3.50%) |
Feb 04, 2010 | 15.96 | 15.96 | 14.58 | 14.72 | 1,546,191 | +0.08(+0.57%) |
Feb 03, 2010 | 13.98 | 14.65 | 13.87 | 14.64 | 762,658 | +0.56(+4.01%) |
Feb 02, 2010 | 13.84 | 14.21 | 13.68 | 14.08 | 338,653 | +0.21(+1.50%) |
Feb 01, 2010 | 13.80 | 13.99 | 13.68 | 13.87 | 428,254 | +0.08(+0.60%) |
Jan 29, 2010 | 13.72 | 13.96 | 13.62 | 13.79 | 417,541 | +0.16(+1.16%) |
Jan 28, 2010 | 14.28 | 14.33 | 13.24 | 13.63 | 760,105 | -0.66(-4.65%) |
Jan 27, 2010 | 13.80 | 14.33 | 13.71 | 14.29 | 272,812 | +0.37(+2.69%) |
Jan 26, 2010 | 14.22 | 14.29 | 13.90 | 13.92 | 316,715 | -0.31(-2.16%) |
Jan 25, 2010 | 14.29 | 14.38 | 14.06 | 14.23 | 397,201 | +0.02(+0.12%) |
Jan 22, 2010 | 14.64 | 14.64 | 14.03 | 14.21 | 539,137 | -0.53(-3.61%) |
Jan 21, 2010 | 15.02 | 15.26 | 14.74 | 14.74 | 232,128 | -0.31(-2.04%) |
Jan 20, 2010 | 15.16 | 15.33 | 14.96 | 15.05 | 179,187 | -0.19(-1.25%) |
Jan 19, 2010 | 15.18 | 15.48 | 15.17 | 15.24 | 284,693 | +0.04(+0.27%) |
Jan 15, 2010 | 15.89 | 15.20 | 15.20 | 15.20 | 449,255 | -0.62(-3.94%) |
Jan 14, 2010 | 15.71 | 15.86 | 15.41 | 15.82 | 282,735 | +0.02(+0.11%) |
Jan 13, 2010 | 15.95 | 16.00 | 15.51 | 15.80 | 234,380 | -0.06(-0.37%) |
Jan 12, 2010 | 15.85 | 16.07 | 15.71 | 15.86 | 419,930 | -0.06(-0.36%) |
Jan 11, 2010 | 15.74 | 16.03 | 15.59 | 15.92 | 354,408 | +0.27(+1.75%) |
Jan 08, 2010 | 15.61 | 15.71 | 15.48 | 15.65 | 252,024 | -0.06(-0.37%) |
Jan 07, 2010 | 15.41 | 15.71 | 15.30 | 15.70 | 344,451 | +0.23(+1.50%) |
Jan 06, 2010 | 15.31 | 15.69 | 15.21 | 15.47 | 402,162 | +0.28(+1.86%) |
Jan 05, 2010 | 14.93 | 15.34 | 14.93 | 15.19 | 469,451 | +0.38(+2.58%) |
Jan 04, 2010 | 14.67 | 14.92 | 14.58 | 14.81 | 331,365 | +0.36(+2.47%) |
Dec 31, 2009 | 14.58 | 14.45 | 14.45 | 14.45 | 233,598 | -0.10(-0.69%) |
Dec 30, 2009 | 14.29 | 14.64 | 14.20 | 14.55 | 292,890 | +0.23(+1.62%) |
Dec 29, 2009 | 14.10 | 14.34 | 14.06 | 14.32 | 383,922 | +0.25(+1.77%) |
Dec 28, 2009 | 13.89 | 14.07 | 13.87 | 14.07 | 207,428 | +0.22(+1.56%) |
Dec 24, 2009 | 13.84 | 13.89 | 13.72 | 13.85 | 25,650 | +0.02(+0.18%) |
Dec 23, 2009 | 13.64 | 13.89 | 13.60 | 13.83 | 159,643 | +0.23(+1.71%) |
Dec 22, 2009 | 13.60 | 13.70 | 13.51 | 13.60 | 271,414 | -0.02(-0.18%) |
Dec 21, 2009 | 13.57 | 13.85 | 13.50 | 13.62 | 151,743 | +0.09(+0.68%) |
Dec 18, 2009 | 13.37 | 13.54 | 13.20 | 13.53 | 1,169,880 | +0.31(+2.32%) |
Dec 17, 2009 | 13.25 | 13.37 | 12.97 | 13.22 | 223,010 | -0.15(-1.12%) |
Dec 16, 2009 | 13.65 | 13.84 | 13.26 | 13.37 | 273,897 | -0.22(-1.59%) |
Dec 15, 2009 | 13.75 | 13.97 | 13.58 | 13.59 | 165,540 | -0.13(-0.97%) |
Dec 14, 2009 | 13.53 | 13.73 | 13.25 | 13.72 | 140,124 | +0.34(+2.55%) |
Dec 11, 2009 | 13.51 | 13.66 | 13.12 | 13.38 | 203,555 | -0.02(-0.19%) |
Dec 10, 2009 | 14.08 | 14.21 | 13.30 | 13.40 | 290,738 | -0.66(-4.67%) |
Dec 09, 2009 | 14.14 | 14.26 | 13.91 | 14.06 | 207,108 | -0.03(-0.24%) |
Dec 08, 2009 | 14.04 | 14.37 | 14.03 | 14.09 | 222,874 | -0.09(-0.64%) |
Dec 07, 2009 | 14.11 | 14.28 | 14.04 | 14.18 | 115,057 | +0.07(+0.47%) |
Dec 04, 2009 | 13.77 | 14.23 | 13.71 | 14.12 | 305,648 | +0.66(+4.87%) |
Dec 03, 2009 | 13.42 | 13.68 | 13.36 | 13.46 | 265,668 | +0.12(+0.93%) |
Dec 02, 2009 | 13.08 | 13.49 | 12.96 | 13.34 | 150,401 | +0.23(+1.77%) |
Dec 01, 2009 | 12.73 | 13.32 | 12.66 | 13.11 | 256,708 | +0.52(+4.16%) |
Nov 30, 2009 | 12.58 | 12.75 | 12.29 | 12.58 | 278,844 | -0.06(-0.46%) |
Nov 27, 2009 | 12.46 | 12.79 | 12.46 | 12.64 | 119,450 | -0.21(-1.62%) |
Nov 25, 2009 | 13.00 | 13.11 | 12.85 | 12.85 | 77,024 | -0.12(-0.96%) |
Nov 24, 2009 | 13.20 | 13.22 | 12.89 | 12.97 | 152,336 | -0.26(-1.95%) |
Nov 23, 2009 | 13.21 | 13.50 | 13.01 | 13.23 | 151,234 | +0.22(+1.72%) |
Nov 20, 2009 | 12.86 | 13.06 | 12.76 | 13.01 | 174,351 | +0.09(+0.71%) |
Nov 19, 2009 | 13.46 | 13.68 | 12.80 | 12.91 | 211,736 | -0.70(-5.13%) |
Nov 18, 2009 | 13.76 | 13.90 | 13.47 | 13.61 | 131,942 | -0.14(-1.03%) |
Nov 17, 2009 | 13.70 | 13.84 | 13.55 | 13.75 | 130,158 | -0.03(-0.24%) |
Nov 16, 2009 | 13.38 | 13.99 | 13.29 | 13.79 | 202,544 | +0.56(+4.21%) |
Nov 13, 2009 | 13.24 | 13.34 | 13.04 | 13.23 | 145,262 | +0.04(+0.31%) |
Nov 12, 2009 | 13.53 | 13.66 | 13.15 | 13.19 | 252,141 | -0.35(-2.58%) |
Nov 11, 2009 | 13.37 | 13.73 | 13.28 | 13.54 | 192,494 | +0.32(+2.45%) |
Nov 10, 2009 | 13.27 | 13.30 | 13.11 | 13.21 | 184,675 | -0.17(-1.24%) |
Nov 09, 2009 | 13.24 | 13.44 | 13.05 | 13.38 | 181,122 | +0.29(+2.22%) |
Nov 06, 2009 | 12.68 | 13.33 | 12.67 | 13.09 | 193,035 | -0.06(-0.44%) |
Nov 05, 2009 | 12.81 | 13.19 | 12.81 | 13.15 | 187,897 | +0.38(+2.99%) |
Nov 04, 2009 | 12.66 | 12.96 | 12.44 | 12.76 | 485,668 | +0.10(+0.79%) |
Nov 03, 2009 | 12.63 | 12.77 | 12.40 | 12.66 | 287,807 | -0.13(-1.04%) |
Nov 02, 2009 | 13.11 | 13.18 | 12.54 | 12.80 | 343,818 | -0.19(-1.47%) |
Oct 30, 2009 | 13.47 | 13.55 | 12.81 | 12.99 | 451,046 | -0.63(-4.63%) |
Oct 29, 2009 | 13.55 | 13.78 | 13.34 | 13.62 | 771,007 | +0.24(+1.80%) |
Oct 28, 2009 | 13.52 | 13.71 | 13.35 | 13.38 | 607,833 | -0.12(-0.92%) |
Oct 27, 2009 | 14.33 | 14.38 | 13.45 | 13.50 | 607,821 | -0.73(-5.13%) |
Oct 26, 2009 | 14.57 | 14.94 | 14.04 | 14.23 | 455,068 | -0.26(-1.78%) |
Oct 23, 2009 | 14.58 | 15.32 | 14.44 | 14.49 | 525,089 | -0.71(-4.64%) |
Oct 22, 2009 | 15.35 | 15.54 | 14.95 | 15.20 | 629,685 | -0.20(-1.29%) |
Oct 21, 2009 | 15.78 | 16.23 | 15.36 | 15.40 | 404,758 | -0.47(-2.98%) |
Oct 20, 2009 | 15.84 | 16.27 | 15.72 | 15.87 | 185,292 | -0.22(-1.39%) |
Oct 19, 2009 | 15.90 | 16.19 | 15.76 | 16.09 | 133,421 | +0.30(+1.89%) |
Oct 16, 2009 | 16.15 | 16.15 | 15.59 | 15.80 | 309,699 | -0.41(-2.51%) |
Oct 15, 2009 | 16.62 | 16.76 | 16.05 | 16.20 | 208,616 | -0.50(-2.98%) |
Oct 14, 2009 | 16.76 | 16.81 | 16.58 | 16.70 | 204,510 | +0.19(+1.16%) |
Oct 13, 2009 | 16.24 | 16.75 | 16.21 | 16.51 | 209,030 | +0.29(+1.79%) |
Oct 12, 2009 | 16.25 | 16.39 | 16.08 | 16.22 | 279,189 | +0.08(+0.51%) |
Oct 09, 2009 | 16.29 | 16.29 | 15.80 | 16.14 | 410,764 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.22 | 15.85 | 15.91 | 299,777 | +0.01(+0.05%) |
Oct 07, 2009 | 16.14 | 16.20 | 15.81 | 15.90 | 264,665 | -0.26(-1.59%) |
Oct 06, 2009 | 16.01 | 16.18 | 15.90 | 16.16 | 292,900 | +0.30(+1.88%) |
Oct 05, 2009 | 16.54 | 16.66 | 15.66 | 15.86 | 520,862 | +0.27(+1.76%) |
Oct 02, 2009 | 15.57 | 15.95 | 15.51 | 15.59 | 263,258 | -0.10(-0.64%) |
Oct 01, 2009 | 15.89 | 16.00 | 15.65 | 15.69 | 456,902 | -0.33(-2.07%) |
Sep 30, 2009 | 16.16 | 16.16 | 15.41 | 16.02 | 351,471 | -0.18(-1.13%) |
Sep 29, 2009 | 16.19 | 16.31 | 15.87 | 16.20 | 338,900 | -0.02(-0.15%) |
Sep 28, 2009 | 15.95 | 16.43 | 15.89 | 16.23 | 164,472 | +0.32(+1.98%) |
Sep 25, 2009 | 16.00 | 16.12 | 15.55 | 15.91 | 120,157 | -0.17(-1.08%) |
Sep 24, 2009 | 16.51 | 16.51 | 15.73 | 16.09 | 153,764 | -0.41(-2.47%) |
Sep 23, 2009 | 16.88 | 16.97 | 16.49 | 16.49 | 172,340 | -0.37(-2.17%) |
Sep 22, 2009 | 16.67 | 16.88 | 16.49 | 16.86 | 212,249 | +0.25(+1.50%) |
Sep 21, 2009 | 16.55 | 16.73 | 16.31 | 16.61 | 169,056 | -0.05(-0.30%) |
Sep 18, 2009 | 16.94 | 16.94 | 16.55 | 16.66 | 355,146 | -0.22(-1.33%) |
Sep 17, 2009 | 16.98 | 17.06 | 16.74 | 16.88 | 74,219 | -0.12(-0.73%) |
Sep 16, 2009 | 16.75 | 17.01 | 16.61 | 17.01 | 187,123 | +0.26(+1.54%) |
Sep 15, 2009 | 16.75 | 17.01 | 16.66 | 16.75 | 205,210 | -0.08(-0.49%) |
Sep 14, 2009 | 16.78 | 16.95 | 16.57 | 16.83 | 155,645 | -0.02(-0.15%) |
Sep 11, 2009 | 16.92 | 17.11 | 16.63 | 16.86 | 238,226 | -0.08(-0.49%) |
Sep 10, 2009 | 16.49 | 16.95 | 16.40 | 16.94 | 258,871 | +0.49(+2.98%) |
Sep 09, 2009 | 16.09 | 16.48 | 16.05 | 16.45 | 174,216 | +0.31(+1.90%) |
Sep 08, 2009 | 15.81 | 16.15 | 15.76 | 16.14 | 260,163 | +0.37(+2.37%) |
Sep 04, 2009 | 15.33 | 15.78 | 15.31 | 15.77 | 277,676 | +0.45(+2.93%) |
Sep 03, 2009 | 15.11 | 15.36 | 14.98 | 15.32 | 190,571 | +0.24(+1.60%) |
Sep 02, 2009 | 15.21 | 15.46 | 15.00 | 15.08 | 294,013 | -0.22(-1.46%) |
Sep 01, 2009 | 15.15 | 15.84 | 15.15 | 15.31 | 501,127 | +0.00(+0.00%) |
Aug 31, 2009 | 15.61 | 15.61 | 15.24 | 15.31 | 221,469 | -0.32(-2.07%) |
Aug 28, 2009 | 15.37 | 15.80 | 15.34 | 15.63 | 297,918 | +0.43(+2.84%) |
Aug 27, 2009 | 15.54 | 15.54 | 15.00 | 15.20 | 204,403 | -0.27(-1.72%) |
Aug 26, 2009 | 15.47 | 15.70 | 15.41 | 15.46 | 143,596 | -0.07(-0.48%) |
Aug 25, 2009 | 15.47 | 15.82 | 15.26 | 15.54 | 200,046 | +0.17(+1.14%) |
Aug 24, 2009 | 15.16 | 15.41 | 15.01 | 15.36 | 340,379 | +0.19(+1.26%) |
Aug 21, 2009 | 14.82 | 15.19 | 14.67 | 15.17 | 228,081 | +0.58(+3.98%) |
Aug 20, 2009 | 14.79 | 14.87 | 14.52 | 14.59 | 221,895 | -0.28(-1.90%) |
Aug 19, 2009 | 14.57 | 14.90 | 14.55 | 14.87 | 127,190 | +0.17(+1.13%) |
Aug 18, 2009 | 14.62 | 14.80 | 14.48 | 14.71 | 190,846 | +0.20(+1.37%) |
Aug 17, 2009 | 14.82 | 14.97 | 14.46 | 14.51 | 223,431 | -0.49(-3.27%) |
Aug 14, 2009 | 15.35 | 15.35 | 14.84 | 15.00 | 248,109 | -0.42(-2.69%) |
Aug 13, 2009 | 15.50 | 15.55 | 15.18 | 15.41 | 275,253 | +0.05(+0.32%) |
Aug 12, 2009 | 15.21 | 15.64 | 15.21 | 15.36 | 448,865 | +0.22(+1.43%) |
Aug 11, 2009 | 15.40 | 15.51 | 15.12 | 15.15 | 130,251 | -0.28(-1.83%) |
Aug 10, 2009 | 15.51 | 15.77 | 15.31 | 15.43 | 126,298 | -0.22(-1.43%) |
Aug 07, 2009 | 15.75 | 15.79 | 15.52 | 15.65 | 421,265 | +0.17(+1.07%) |
Aug 06, 2009 | 16.12 | 16.24 | 15.48 | 15.49 | 280,621 | -0.52(-3.27%) |
Aug 05, 2009 | 16.36 | 16.36 | 15.87 | 16.01 | 253,766 | -0.29(-1.78%) |
Aug 04, 2009 | 16.19 | 16.40 | 16.10 | 16.30 | 248,578 | -0.06(-0.36%) |
Aug 03, 2009 | 16.18 | 16.37 | 16.18 | 16.36 | 307,620 | +0.27(+1.70%) |
Jul 31, 2009 | 16.20 | 16.41 | 16.00 | 16.09 | 504,768 | -0.23(-1.42%) |
Jul 30, 2009 | 16.20 | 16.44 | 16.07 | 16.32 | 454,149 | +0.37(+2.34%) |
Jul 29, 2009 | 15.80 | 16.10 | 15.72 | 15.95 | 311,594 | -0.03(-0.21%) |
Jul 28, 2009 | 15.89 | 16.33 | 15.73 | 15.98 | 324,767 | -0.09(-0.57%) |
Jul 27, 2009 | 16.22 | 16.33 | 15.90 | 16.07 | 576,176 | -0.15(-0.92%) |
Jul 24, 2009 | 16.15 | 16.34 | 15.92 | 16.22 | 459,466 | -0.28(-1.71%) |
Jul 23, 2009 | 16.40 | 16.71 | 16.09 | 16.50 | 1,070,166 | +0.44(+2.74%) |
Jul 22, 2009 | 14.33 | 16.28 | 14.16 | 16.06 | 1,113,755 | +1.71(+11.92%) |
Jul 21, 2009 | 14.23 | 14.43 | 14.13 | 14.35 | 617,927 | +0.15(+1.05%) |
Jul 20, 2009 | 14.17 | 14.26 | 14.07 | 14.20 | 361,790 | +0.03(+0.23%) |
Jul 17, 2009 | 13.94 | 14.18 | 13.81 | 14.17 | 391,201 | +0.27(+1.91%) |
Jul 16, 2009 | 14.05 | 14.10 | 13.73 | 13.90 | 606,907 | -0.27(-1.88%) |
Jul 15, 2009 | 13.62 | 14.19 | 13.60 | 14.17 | 464,105 | +0.73(+5.44%) |
Jul 14, 2009 | 13.21 | 13.46 | 13.15 | 13.44 | 531,884 | +0.17(+1.31%) |
Jul 13, 2009 | 13.09 | 13.55 | 12.37 | 13.26 | 806,705 | +0.59(+4.65%) |
Jul 10, 2009 | 12.46 | 12.71 | 12.42 | 12.67 | 1,191,448 | +0.20(+1.60%) |
Jul 09, 2009 | 12.36 | 12.62 | 12.06 | 12.47 | 697,430 | +0.16(+1.28%) |
Jul 08, 2009 | 12.35 | 12.45 | 12.01 | 12.32 | 598,776 | +0.02(+0.20%) |
Jul 07, 2009 | 11.34 | 12.47 | 11.34 | 12.29 | 966,252 | +0.94(+8.27%) |
Jul 06, 2009 | 11.09 | 11.39 | 11.03 | 11.35 | 620,319 | +0.25(+2.24%) |
Jul 02, 2009 | 11.29 | 11.48 | 11.08 | 11.10 | 344,435 | -0.40(-3.47%) |
Jul 01, 2009 | 11.07 | 11.54 | 11.04 | 11.50 | 317,094 | +0.59(+5.40%) |
Jun 30, 2009 | 11.19 | 11.32 | 10.90 | 10.91 | 220,749 | -0.31(-2.74%) |
Jun 29, 2009 | 11.18 | 11.44 | 10.91 | 11.22 | 141,043 | +0.02(+0.15%) |
Jun 26, 2009 | 10.95 | 11.29 | 10.95 | 11.20 | 495,440 | +0.16(+1.43%) |
Jun 25, 2009 | 11.00 | 11.19 | 10.74 | 11.05 | 203,597 | +0.19(+1.76%) |
Jun 24, 2009 | 10.69 | 11.03 | 10.67 | 10.85 | 321,534 | +0.23(+2.19%) |
Jun 23, 2009 | 10.85 | 10.85 | 10.59 | 10.62 | 195,437 | -0.16(-1.46%) |
Jun 22, 2009 | 11.05 | 11.29 | 10.77 | 10.78 | 301,748 | -0.38(-3.42%) |
Jun 19, 2009 | 11.38 | 11.43 | 11.02 | 11.16 | 363,268 | +0.01(+0.07%) |
Jun 18, 2009 | 11.35 | 11.36 | 11.10 | 11.15 | 182,399 | -0.24(-2.11%) |
Jun 17, 2009 | 11.47 | 11.65 | 11.30 | 11.39 | 252,979 | -0.09(-0.79%) |
Jun 16, 2009 | 11.74 | 11.83 | 11.43 | 11.49 | 289,406 | -0.26(-2.19%) |
Jun 15, 2009 | 11.58 | 11.78 | 11.41 | 11.74 | 357,647 | +0.07(+0.64%) |
Jun 12, 2009 | 11.64 | 11.92 | 11.52 | 11.67 | 199,170 | -0.04(-0.35%) |
Jun 11, 2009 | 11.80 | 12.08 | 11.71 | 11.71 | 151,648 | -0.07(-0.63%) |
Jun 10, 2009 | 12.05 | 12.19 | 11.41 | 11.78 | 330,931 | -0.19(-1.59%) |
Jun 09, 2009 | 11.81 | 12.16 | 11.70 | 11.98 | 199,597 | +0.27(+2.27%) |
Jun 08, 2009 | 11.59 | 11.95 | 11.45 | 11.71 | 341,673 | -0.17(-1.47%) |
Jun 05, 2009 | 12.04 | 12.15 | 11.71 | 11.88 | 201,486 | -0.09(-0.76%) |
Jun 04, 2009 | 11.71 | 11.98 | 11.47 | 11.98 | 294,450 | +0.31(+2.63%) |
Jun 03, 2009 | 11.63 | 11.77 | 11.42 | 11.67 | 289,186 | -0.10(-0.85%) |
Jun 02, 2009 | 11.77 | 12.14 | 11.66 | 11.77 | 533,784 | -0.17(-1.39%) |
Jun 01, 2009 | 11.27 | 12.03 | 11.23 | 11.93 | 351,577 | +0.74(+6.60%) |
May 29, 2009 | 11.10 | 11.22 | 10.93 | 11.19 | 318,252 | +0.10(+0.90%) |
May 28, 2009 | 11.32 | 11.37 | 10.76 | 11.10 | 290,615 | -0.17(-1.47%) |
May 27, 2009 | 11.16 | 11.38 | 11.06 | 11.26 | 361,781 | -0.04(-0.37%) |
May 26, 2009 | 10.85 | 11.40 | 10.66 | 11.30 | 487,774 | +0.47(+4.29%) |
May 22, 2009 | 11.29 | 11.41 | 10.83 | 10.84 | 311,845 | -0.41(-3.62%) |
May 21, 2009 | 11.57 | 11.57 | 11.00 | 11.24 | 341,720 | -0.42(-3.63%) |
May 20, 2009 | 11.93 | 12.23 | 11.64 | 11.67 | 251,132 | -0.15(-1.27%) |
May 19, 2009 | 12.13 | 12.20 | 11.81 | 11.82 | 562,735 | -0.22(-1.86%) |
May 18, 2009 | 11.83 | 12.14 | 11.66 | 12.04 | 307,568 | +0.41(+3.50%) |
May 15, 2009 | 11.73 | 11.98 | 11.54 | 11.64 | 361,157 | -0.12(-1.06%) |
May 14, 2009 | 11.68 | 11.96 | 11.47 | 11.76 | 299,694 | +0.20(+1.72%) |
May 13, 2009 | 11.81 | 11.84 | 11.51 | 11.56 | 358,325 | -0.41(-3.40%) |
May 12, 2009 | 12.21 | 12.28 | 11.73 | 11.97 | 321,346 | -0.12(-1.03%) |
May 11, 2009 | 12.37 | 12.52 | 12.08 | 12.09 | 472,014 | -0.48(-3.83%) |
May 08, 2009 | 12.84 | 13.02 | 12.32 | 12.57 | 559,918 | -0.02(-0.20%) |
May 07, 2009 | 13.17 | 13.25 | 12.42 | 12.60 | 404,436 | -0.50(-3.80%) |
May 06, 2009 | 13.12 | 13.20 | 12.55 | 13.10 | 324,268 | +0.18(+1.41%) |
May 05, 2009 | 13.11 | 13.25 | 12.68 | 12.91 | 315,445 | -0.21(-1.58%) |
May 04, 2009 | 12.90 | 13.15 | 12.42 | 13.12 | 400,362 | +0.52(+4.15%) |