Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.44 | 15.62 | 15.44 | 15.62 | 1,092 | +0.15(+0.97%) |
Apr 29, 2010 | 15.38 | 15.47 | 15.38 | 15.47 | 5,698 | +0.06(+0.42%) |
Apr 28, 2010 | 15.44 | 15.44 | 15.38 | 15.41 | 7,937 | -0.12(-0.80%) |
Apr 27, 2010 | 15.42 | 15.63 | 15.42 | 15.53 | 7,088 | +0.13(+0.86%) |
Apr 26, 2010 | 15.51 | 15.51 | 15.32 | 15.40 | 18,252 | +0.07(+0.47%) |
Apr 23, 2010 | 15.41 | 15.41 | 15.31 | 15.33 | 9,505 | -0.08(-0.54%) |
Apr 22, 2010 | 15.53 | 15.53 | 15.39 | 15.41 | 9,119 | -0.07(-0.43%) |
Apr 21, 2010 | 15.48 | 15.48 | 15.44 | 15.48 | 67,328 | +0.12(+0.81%) |
Apr 20, 2010 | 15.34 | 15.35 | 15.32 | 15.35 | 5,688 | +0.07(+0.48%) |
Apr 19, 2010 | 15.34 | 15.36 | 15.28 | 15.28 | 4,872 | -0.06(-0.37%) |
Apr 16, 2010 | 15.33 | 15.34 | 15.33 | 15.34 | 10,064 | +0.07(+0.48%) |
Apr 15, 2010 | 15.19 | 15.33 | 15.19 | 15.26 | 17,892 | -0.03(-0.22%) |
Apr 14, 2010 | 15.30 | 15.32 | 15.29 | 15.30 | 3,198 | +0.01(+0.08%) |
Apr 13, 2010 | 15.34 | 15.34 | 15.19 | 15.29 | 50,849 | -0.02(-0.13%) |
Apr 12, 2010 | 15.12 | 15.31 | 15.12 | 15.31 | 18,004 | +0.11(+0.69%) |
Apr 09, 2010 | 15.12 | 15.21 | 15.12 | 15.20 | 5,665 | +0.09(+0.62%) |
Apr 08, 2010 | 15.26 | 15.26 | 15.11 | 15.11 | 5,321 | -0.10(-0.66%) |
Apr 07, 2010 | 15.07 | 15.21 | 15.07 | 15.21 | 2,599 | +0.12(+0.82%) |
Apr 06, 2010 | 15.11 | 15.11 | 15.07 | 15.08 | 3,510 | -0.03(-0.21%) |
Apr 05, 2010 | 15.13 | 15.13 | 15.01 | 15.11 | 5,295 | -0.10(-0.63%) |
Apr 01, 2010 | 15.12 | 15.21 | 15.21 | 15.21 | 6,318 | -0.03(-0.22%) |
Mar 31, 2010 | 15.17 | 15.26 | 15.17 | 15.24 | 28,921 | +0.07(+0.48%) |
Mar 30, 2010 | 15.16 | 15.17 | 15.06 | 15.17 | 4,462 | +0.03(+0.20%) |
Mar 29, 2010 | 15.15 | 15.20 | 15.14 | 15.14 | 9,091 | -0.05(-0.34%) |
Mar 26, 2010 | 15.19 | 15.19 | 15.18 | 15.19 | 4,155 | +0.12(+0.82%) |
Mar 25, 2010 | 15.20 | 15.20 | 15.07 | 15.07 | 13,970 | -0.11(-0.73%) |
Mar 24, 2010 | 15.25 | 15.29 | 15.18 | 15.18 | 39,956 | -0.15(-0.95%) |
Mar 23, 2010 | 15.38 | 15.38 | 15.32 | 15.32 | 9,905 | -0.05(-0.33%) |
Mar 22, 2010 | 15.32 | 15.38 | 15.32 | 15.38 | 2,819 | -0.01(-0.08%) |
Mar 19, 2010 | 15.40 | 15.40 | 15.39 | 15.39 | 3,014 | +0.00(+0.03%) |
Mar 18, 2010 | 15.32 | 15.42 | 15.32 | 15.38 | 9,100 | +0.04(+0.28%) |
Mar 17, 2010 | 15.41 | 15.41 | 15.28 | 15.34 | 5,365 | +0.11(+0.69%) |
Mar 16, 2010 | 15.30 | 15.32 | 15.23 | 15.24 | 2,192 | +0.03(+0.18%) |
Mar 15, 2010 | 15.17 | 15.21 | 15.17 | 15.21 | 3,264 | -0.04(-0.28%) |
Mar 12, 2010 | 15.03 | 15.26 | 15.03 | 15.25 | 7,953 | +0.07(+0.48%) |
Mar 11, 2010 | 15.11 | 15.20 | 15.11 | 15.18 | 11,777 | +0.01(+0.09%) |
Mar 10, 2010 | 15.11 | 15.17 | 15.08 | 15.17 | 5,592 | +0.02(+0.11%) |
Mar 09, 2010 | 15.20 | 15.20 | 15.09 | 15.15 | 10,029 | +0.00(+0.03%) |
Mar 08, 2010 | 15.06 | 15.15 | 15.06 | 15.14 | 16,090 | +0.02(+0.14%) |
Mar 05, 2010 | 15.27 | 15.27 | 15.10 | 15.12 | 7,780 | -0.13(-0.85%) |
Mar 04, 2010 | 15.21 | 15.26 | 15.21 | 15.25 | 3,697 | +0.18(+1.20%) |
Mar 03, 2010 | 15.19 | 15.19 | 15.07 | 15.07 | 1,874 | -0.11(-0.70%) |
Mar 02, 2010 | 15.18 | 15.18 | 15.18 | 15.18 | 4,652 | +0.05(+0.34%) |
Mar 01, 2010 | 15.19 | 15.20 | 15.09 | 15.13 | 12,744 | -0.10(-0.69%) |
Feb 26, 2010 | 15.07 | 15.26 | 15.07 | 15.23 | 27,355 | +0.09(+0.56%) |
Feb 25, 2010 | 15.18 | 15.19 | 15.15 | 15.15 | 3,196 | +0.04(+0.30%) |
Feb 24, 2010 | 15.13 | 15.13 | 15.06 | 15.10 | 3,482 | +0.10(+0.66%) |
Feb 23, 2010 | 14.96 | 15.07 | 14.96 | 15.00 | 7,099 | +0.05(+0.31%) |
Feb 22, 2010 | 14.89 | 14.98 | 14.87 | 14.96 | 5,272 | -0.04(-0.28%) |
Feb 19, 2010 | 14.80 | 15.00 | 14.68 | 15.00 | 224,603 | +0.38(+2.63%) |
Feb 18, 2010 | 14.76 | 14.76 | 14.60 | 14.61 | 5,220 | -0.14(-0.96%) |
Feb 17, 2010 | 14.82 | 14.82 | 14.67 | 14.76 | 17,756 | -0.03(-0.23%) |
Feb 16, 2010 | 14.76 | 14.79 | 14.66 | 14.79 | 25,153 | +0.03(+0.19%) |
Feb 12, 2010 | 14.81 | 14.76 | 14.76 | 14.76 | 53,587 | -0.00(-0.01%) |
Feb 11, 2010 | 14.74 | 14.77 | 14.66 | 14.76 | 5,464 | -0.01(-0.05%) |
Feb 10, 2010 | 14.87 | 14.88 | 14.77 | 14.77 | 1,907 | -0.16(-1.09%) |
Feb 09, 2010 | 14.96 | 15.01 | 14.85 | 14.93 | 29,742 | -0.06(-0.41%) |
Feb 08, 2010 | 15.00 | 15.01 | 14.99 | 14.99 | 4,577 | -0.01(-0.06%) |
Feb 05, 2010 | 15.02 | 15.02 | 15.00 | 15.00 | 6,568 | -0.03(-0.23%) |
Feb 04, 2010 | 15.10 | 15.13 | 15.04 | 15.04 | 6,744 | -0.02(-0.14%) |
Feb 03, 2010 | 15.09 | 15.12 | 15.06 | 15.06 | 2,810 | -0.03(-0.17%) |
Feb 02, 2010 | 15.12 | 15.13 | 15.09 | 15.09 | 8,150 | -0.04(-0.25%) |
Feb 01, 2010 | 15.09 | 15.14 | 14.97 | 15.12 | 10,338 | -0.09(-0.61%) |
Jan 29, 2010 | 15.22 | 15.22 | 15.20 | 15.22 | 10,567 | +0.06(+0.42%) |
Jan 28, 2010 | 15.15 | 15.15 | 15.15 | 15.15 | 877 | -0.04(-0.25%) |
Jan 27, 2010 | 15.25 | 15.25 | 15.17 | 15.19 | 11,777 | -0.07(-0.47%) |
Jan 26, 2010 | 15.27 | 15.27 | 15.22 | 15.26 | 4,244 | +0.07(+0.48%) |
Jan 25, 2010 | 15.28 | 15.28 | 15.19 | 15.19 | 3,025 | -0.19(-1.25%) |
Jan 22, 2010 | 15.33 | 15.38 | 15.23 | 15.38 | 5,077 | +0.05(+0.31%) |
Jan 21, 2010 | 15.25 | 15.37 | 15.25 | 15.34 | 8,274 | +0.10(+0.67%) |
Jan 20, 2010 | 15.22 | 15.31 | 15.22 | 15.23 | 4,319 | -0.03(-0.19%) |
Jan 19, 2010 | 15.17 | 15.28 | 15.17 | 15.26 | 10,708 | -0.07(-0.45%) |
Jan 15, 2010 | 15.30 | 15.33 | 15.33 | 15.33 | 3,276 | +0.15(+0.98%) |
Jan 14, 2010 | 15.18 | 15.19 | 15.18 | 15.18 | 3,114 | +0.08(+0.54%) |
Jan 13, 2010 | 15.19 | 15.25 | 15.10 | 15.10 | 20,084 | -0.11(-0.73%) |
Jan 12, 2010 | 15.21 | 15.25 | 15.20 | 15.21 | 4,750 | +0.02(+0.10%) |
Jan 11, 2010 | 15.17 | 15.21 | 15.17 | 15.20 | 1,268 | -0.01(-0.07%) |
Jan 08, 2010 | 15.18 | 15.21 | 15.18 | 15.21 | 2,377 | -0.01(-0.08%) |
Jan 07, 2010 | 15.15 | 15.30 | 15.14 | 15.22 | 17,630 | +0.00(+0.00%) |
Jan 06, 2010 | 15.22 | 15.25 | 15.22 | 15.22 | 5,878 | -0.12(-0.78%) |
Jan 05, 2010 | 15.17 | 15.34 | 15.17 | 15.34 | 27,624 | +0.18(+1.21%) |
Jan 04, 2010 | 15.10 | 15.16 | 15.09 | 15.16 | 7,008 | +0.06(+0.37%) |
Dec 31, 2009 | 15.06 | 15.10 | 15.10 | 15.10 | 6,318 | -0.05(-0.34%) |
Dec 30, 2009 | 15.15 | 15.17 | 15.15 | 15.15 | 9,533 | +0.05(+0.35%) |
Dec 29, 2009 | 14.97 | 15.11 | 14.96 | 15.10 | 14,267 | -0.07(-0.46%) |
Dec 28, 2009 | 15.10 | 15.19 | 15.07 | 15.17 | 6,360 | +0.00(+0.00%) |
Dec 24, 2009 | 15.17 | 15.17 | 15.17 | 15.17 | 2,340 | -0.13(-0.83%) |
Dec 23, 2009 | 15.19 | 15.30 | 15.18 | 15.30 | 43,621 | +0.08(+0.53%) |
Dec 22, 2009 | 15.22 | 15.23 | 15.15 | 15.22 | 12,119 | -0.05(-0.31%) |
Dec 21, 2009 | 15.36 | 15.36 | 15.26 | 15.26 | 1,748 | -0.15(-0.98%) |
Dec 18, 2009 | 15.55 | 15.55 | 15.36 | 15.42 | 5,494 | -0.02(-0.12%) |
Dec 17, 2009 | 15.36 | 15.45 | 15.27 | 15.44 | 7,811 | +0.10(+0.67%) |
Dec 16, 2009 | 15.27 | 15.33 | 15.27 | 15.33 | 2,438 | +0.12(+0.76%) |
Dec 15, 2009 | 15.35 | 15.35 | 15.22 | 15.22 | 11,779 | -0.14(-0.93%) |
Dec 14, 2009 | 15.36 | 15.38 | 15.32 | 15.36 | 6,868 | +0.05(+0.35%) |
Dec 11, 2009 | 15.28 | 15.31 | 15.22 | 15.31 | 28,275 | +0.06(+0.39%) |
Dec 10, 2009 | 15.29 | 15.33 | 15.25 | 15.25 | 17,894 | -0.10(-0.67%) |
Dec 09, 2009 | 15.51 | 15.51 | 15.35 | 15.35 | 9,933 | -0.08(-0.50%) |
Dec 08, 2009 | 15.52 | 15.53 | 15.41 | 15.43 | 37,296 | +0.09(+0.56%) |
Dec 07, 2009 | 15.27 | 15.36 | 15.27 | 15.34 | 19,574 | -0.02(-0.14%) |
Dec 04, 2009 | 15.36 | 15.38 | 15.29 | 15.36 | 7,949 | -0.01(-0.03%) |
Dec 03, 2009 | 15.38 | 15.40 | 15.37 | 15.37 | 7,141 | -0.08(-0.52%) |
Dec 02, 2009 | 15.46 | 15.47 | 15.41 | 15.45 | 2,845 | -0.01(-0.08%) |
Dec 01, 2009 | 15.51 | 15.51 | 15.42 | 15.46 | 345,648 | -0.15(-0.99%) |
Nov 30, 2009 | 15.55 | 15.63 | 15.49 | 15.61 | 19,916 | +0.12(+0.80%) |
Nov 27, 2009 | 15.49 | 15.49 | 15.49 | 15.49 | 556 | -0.02(-0.12%) |
Nov 25, 2009 | 15.51 | 15.51 | 15.51 | 15.51 | 959 | +0.07(+0.48%) |
Nov 24, 2009 | 15.40 | 15.53 | 15.40 | 15.44 | 11,082 | +0.07(+0.45%) |
Nov 23, 2009 | 15.38 | 15.41 | 15.37 | 15.37 | 3,968 | -0.01(-0.06%) |
Nov 20, 2009 | 15.42 | 15.42 | 15.38 | 15.38 | 1,794 | +0.01(+0.08%) |
Nov 19, 2009 | 15.36 | 15.54 | 15.36 | 15.36 | 9,835 | +0.01(+0.08%) |
Nov 18, 2009 | 15.43 | 15.55 | 15.35 | 15.35 | 17,772 | -0.21(-1.32%) |
Nov 17, 2009 | 15.59 | 15.59 | 15.55 | 15.55 | 702 | -0.11(-0.68%) |
Nov 16, 2009 | 15.38 | 15.66 | 15.38 | 15.66 | 7,249 | +0.25(+1.61%) |
Nov 13, 2009 | 15.47 | 15.50 | 15.40 | 15.41 | 14,143 | +0.07(+0.47%) |
Nov 12, 2009 | 15.41 | 15.43 | 15.34 | 15.34 | 4,626 | -0.14(-0.88%) |
Nov 11, 2009 | 15.50 | 15.50 | 15.48 | 15.48 | 1,895 | +0.09(+0.56%) |
Nov 10, 2009 | 15.31 | 15.44 | 15.31 | 15.39 | 4,977 | -0.14(-0.90%) |
Nov 09, 2009 | 15.47 | 15.58 | 15.47 | 15.53 | 148,293 | +0.11(+0.73%) |
Nov 06, 2009 | 15.37 | 15.47 | 15.37 | 15.42 | 46,356 | +0.02(+0.15%) |
Nov 05, 2009 | 15.53 | 15.53 | 15.28 | 15.40 | 23,971 | -0.20(-1.28%) |
Nov 04, 2009 | 15.62 | 15.63 | 15.60 | 15.60 | 1,053 | +0.08(+0.55%) |
Nov 03, 2009 | 15.61 | 15.62 | 15.51 | 15.51 | 35,686 | -0.09(-0.60%) |
Nov 02, 2009 | 15.46 | 15.67 | 15.46 | 15.61 | 10,324 | +0.18(+1.14%) |
Oct 30, 2009 | 15.52 | 16.67 | 15.43 | 15.43 | 4,155 | -0.09(-0.59%) |
Oct 29, 2009 | 15.61 | 16.02 | 15.43 | 15.52 | 36,390 | -0.08(-0.51%) |
Oct 28, 2009 | 15.68 | 15.68 | 15.60 | 15.60 | 21,996 | -0.06(-0.41%) |
Oct 27, 2009 | 15.63 | 15.67 | 15.63 | 15.67 | 2,784 | +0.09(+0.60%) |
Oct 26, 2009 | 15.65 | 15.65 | 15.57 | 15.57 | 11,148 | -0.16(-1.01%) |
Oct 23, 2009 | 15.73 | 15.73 | 15.73 | 15.73 | 5,770 | +0.00(+0.03%) |
Oct 22, 2009 | 15.69 | 15.73 | 15.69 | 15.73 | 3,603 | -0.01(-0.07%) |
Oct 21, 2009 | 15.70 | 15.75 | 15.70 | 15.74 | 6,049 | +0.10(+0.64%) |
Oct 20, 2009 | 15.63 | 15.69 | 15.63 | 15.64 | 14,969 | +0.19(+1.25%) |
Oct 19, 2009 | 15.38 | 15.45 | 14.86 | 15.44 | 31,251 | +0.05(+0.33%) |
Oct 16, 2009 | 15.45 | 15.48 | 15.38 | 15.39 | 3,372 | -0.10(-0.63%) |
Oct 15, 2009 | 15.38 | 15.51 | 15.38 | 15.49 | 22,024 | +0.04(+0.27%) |
Oct 14, 2009 | 15.44 | 15.47 | 15.44 | 15.45 | 23,414 | -0.02(-0.14%) |
Oct 13, 2009 | 15.37 | 15.47 | 15.33 | 15.47 | 18,603 | +0.06(+0.42%) |
Oct 12, 2009 | 15.59 | 15.63 | 15.38 | 15.41 | 20,513 | -0.11(-0.69%) |
Oct 09, 2009 | 15.90 | 15.90 | 15.38 | 15.51 | 28,160 | -0.30(-1.89%) |
Oct 08, 2009 | 16.04 | 16.04 | 15.81 | 15.81 | 42,509 | -0.12(-0.74%) |
Oct 07, 2009 | 15.82 | 15.94 | 15.82 | 15.93 | 5,005 | +0.14(+0.89%) |
Oct 06, 2009 | 15.79 | 15.83 | 15.70 | 15.79 | 1,853 | -0.02(-0.14%) |
Oct 05, 2009 | 15.85 | 15.91 | 15.81 | 15.81 | 2,688 | +0.00(+0.00%) |
Oct 02, 2009 | 15.81 | 15.85 | 15.78 | 15.81 | 16,029 | -0.07(-0.43%) |
Oct 01, 2009 | 15.79 | 15.88 | 15.75 | 15.88 | 4,294 | -0.02(-0.11%) |
Sep 30, 2009 | 15.88 | 16.44 | 15.61 | 15.90 | 20,361 | +0.00(+0.03%) |
Sep 29, 2009 | 15.91 | 16.27 | 15.81 | 15.89 | 32,634 | -0.17(-1.06%) |
Sep 28, 2009 | 15.99 | 16.06 | 15.91 | 16.06 | 8,990 | +0.14(+0.89%) |
Sep 25, 2009 | 15.82 | 15.92 | 15.81 | 15.92 | 3,152 | +0.06(+0.40%) |
Sep 24, 2009 | 15.80 | 15.86 | 15.69 | 15.86 | 4,223 | +0.06(+0.38%) |
Sep 23, 2009 | 15.76 | 15.82 | 15.43 | 15.80 | 38,470 | +0.13(+0.82%) |
Sep 22, 2009 | 15.71 | 15.76 | 15.66 | 15.67 | 11,967 | +0.05(+0.33%) |
Sep 21, 2009 | 15.77 | 15.77 | 15.62 | 15.62 | 6,552 | -0.11(-0.68%) |
Sep 18, 2009 | 15.79 | 15.79 | 15.68 | 15.73 | 1,237 | -0.01(-0.09%) |
Sep 17, 2009 | 15.72 | 15.76 | 15.60 | 15.74 | 6,444 | +0.04(+0.24%) |
Sep 16, 2009 | 15.67 | 15.75 | 15.56 | 15.70 | 5,260 | -0.00(-0.01%) |
Sep 15, 2009 | 15.61 | 15.73 | 15.61 | 15.70 | 9,042 | +0.10(+0.63%) |
Sep 14, 2009 | 15.53 | 15.65 | 15.53 | 15.61 | 5,326 | -0.15(-0.98%) |
Sep 11, 2009 | 15.75 | 15.77 | 15.58 | 15.76 | 1,404 | +0.10(+0.63%) |
Sep 10, 2009 | 15.44 | 15.67 | 15.44 | 15.66 | 12,458 | +0.30(+1.92%) |
Sep 09, 2009 | 15.30 | 15.37 | 15.19 | 15.37 | 16,284 | +0.23(+1.52%) |
Sep 08, 2009 | 15.31 | 15.40 | 15.08 | 15.14 | 52,803 | -0.31(-1.99%) |
Sep 04, 2009 | 15.49 | 15.51 | 15.39 | 15.44 | 8,178 | -0.13(-0.85%) |
Sep 03, 2009 | 15.55 | 15.62 | 15.55 | 15.58 | 8,354 | +0.03(+0.21%) |
Sep 02, 2009 | 15.45 | 15.65 | 15.45 | 15.54 | 3,627 | -0.07(-0.48%) |
Aug 31, 2009 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.03(+0.19%) |
Aug 28, 2009 | 15.42 | 15.59 | 15.42 | 15.59 | 5,183 | +0.17(+1.08%) |
Aug 27, 2009 | 15.35 | 15.42 | 15.35 | 15.42 | 7,979 | +0.01(+0.06%) |
Aug 26, 2009 | 15.35 | 15.41 | 15.35 | 15.41 | 1,879 | +0.07(+0.47%) |
Aug 25, 2009 | 15.35 | 15.46 | 15.34 | 15.34 | 6,816 | -0.02(-0.14%) |
Aug 24, 2009 | 15.23 | 15.36 | 15.20 | 15.36 | 10,460 | +0.27(+1.80%) |
Aug 21, 2009 | 15.33 | 15.39 | 15.06 | 15.09 | 69,427 | -0.36(-2.34%) |
Aug 20, 2009 | 15.41 | 15.46 | 15.39 | 15.45 | 7,415 | +0.00(+0.00%) |
Aug 19, 2009 | 15.39 | 15.49 | 15.38 | 15.45 | 13,392 | +0.09(+0.57%) |
Aug 18, 2009 | 15.38 | 15.44 | 15.27 | 15.36 | 31,698 | -0.12(-0.76%) |
Aug 17, 2009 | 15.40 | 15.48 | 15.36 | 15.48 | 10,567 | +0.15(+0.95%) |
Aug 14, 2009 | 15.16 | 15.40 | 15.16 | 15.34 | 26,910 | +0.05(+0.34%) |
Aug 13, 2009 | 15.21 | 16.10 | 15.10 | 15.29 | 100,237 | +0.21(+1.42%) |
Aug 12, 2009 | 15.18 | 15.30 | 14.98 | 15.07 | 13,996 | -0.01(-0.09%) |
Aug 11, 2009 | 15.38 | 15.63 | 15.08 | 15.09 | 28,630 | -0.20(-1.33%) |
Aug 10, 2009 | 15.17 | 15.29 | 15.11 | 15.29 | 6,884 | +0.20(+1.35%) |
Aug 07, 2009 | 15.10 | 15.17 | 15.07 | 15.09 | 12,121 | -0.10(-0.65%) |
Aug 06, 2009 | 15.10 | 15.25 | 15.10 | 15.18 | 3,063 | +0.21(+1.37%) |
Aug 05, 2009 | 15.14 | 15.17 | 14.97 | 14.98 | 11,508 | -0.24(-1.57%) |
Aug 04, 2009 | 15.41 | 15.41 | 15.04 | 15.22 | 11,550 | -0.09(-0.58%) |
Aug 03, 2009 | 15.29 | 15.35 | 15.19 | 15.31 | 14,826 | -0.01(-0.06%) |
Jul 31, 2009 | 15.22 | 15.44 | 15.22 | 15.32 | 27,928 | +0.10(+0.67%) |
Jul 30, 2009 | 14.98 | 15.21 | 14.87 | 15.21 | 38,358 | +0.25(+1.66%) |
Jul 29, 2009 | 14.82 | 15.22 | 14.74 | 14.97 | 40,675 | +0.31(+2.10%) |
Jul 28, 2009 | 14.60 | 14.90 | 14.55 | 14.66 | 32,630 | +0.19(+1.30%) |
Jul 27, 2009 | 14.42 | 14.47 | 14.38 | 14.47 | 8,038 | -0.05(-0.35%) |
Jul 24, 2009 | 14.47 | 15.34 | 14.42 | 14.52 | 2,775 | +0.01(+0.06%) |
Jul 23, 2009 | 14.52 | 14.57 | 14.44 | 14.51 | 7,406 | +0.01(+0.06%) |
Jul 22, 2009 | 14.56 | 14.56 | 14.49 | 14.50 | 4,177 | -0.04(-0.29%) |
Jul 21, 2009 | 14.44 | 14.73 | 14.29 | 14.55 | 14,960 | +0.12(+0.83%) |
Jul 20, 2009 | 14.25 | 14.47 | 14.25 | 14.43 | 5,461 | +0.20(+1.38%) |
Jul 17, 2009 | 14.32 | 14.33 | 14.23 | 14.23 | 7,839 | -0.15(-1.04%) |
Jul 16, 2009 | 14.17 | 14.38 | 14.17 | 14.38 | 4,413 | +0.19(+1.33%) |
Jul 15, 2009 | 14.21 | 14.29 | 14.12 | 14.19 | 17,199 | +0.03(+0.21%) |
Jul 14, 2009 | 14.34 | 14.37 | 14.04 | 14.16 | 36,002 | -0.27(-1.87%) |
Jul 13, 2009 | 14.46 | 15.13 | 14.40 | 14.43 | 20,164 | +0.08(+0.52%) |
Jul 10, 2009 | 14.33 | 14.42 | 14.28 | 14.36 | 7,394 | +0.14(+0.97%) |
Jul 09, 2009 | 14.33 | 14.36 | 14.22 | 14.22 | 8,258 | -0.24(-1.68%) |
Jul 08, 2009 | 14.27 | 14.46 | 14.27 | 14.46 | 8,674 | +0.18(+1.28%) |
Jul 07, 2009 | 14.25 | 14.29 | 14.18 | 14.28 | 5,765 | +0.09(+0.61%) |
Jul 06, 2009 | 14.17 | 14.23 | 14.13 | 14.19 | 17,297 | -0.03(-0.19%) |
Jul 02, 2009 | 14.21 | 14.26 | 14.21 | 14.22 | 8,861 | +0.12(+0.83%) |
Jul 01, 2009 | 14.18 | 14.22 | 13.95 | 14.10 | 7,043 | -0.19(-1.32%) |
Jun 30, 2009 | 14.21 | 14.33 | 14.21 | 14.29 | 3,051 | +0.08(+0.57%) |
Jun 29, 2009 | 14.10 | 14.21 | 14.10 | 14.21 | 11,758 | -0.06(-0.41%) |
Jun 26, 2009 | 14.08 | 14.53 | 14.08 | 14.27 | 10,719 | +0.06(+0.40%) |
Jun 25, 2009 | 14.07 | 14.23 | 14.07 | 14.21 | 1,614 | +0.19(+1.38%) |
Jun 24, 2009 | 13.96 | 14.02 | 13.96 | 14.02 | 1,170 | +0.06(+0.43%) |
Jun 23, 2009 | 13.85 | 13.96 | 13.83 | 13.96 | 9,219 | +0.07(+0.49%) |
Jun 22, 2009 | 13.91 | 13.92 | 13.89 | 13.89 | 2,386 | -0.04(-0.31%) |
Jun 19, 2009 | 13.93 | 13.95 | 13.93 | 13.93 | 4,212 | -0.03(-0.21%) |
Jun 18, 2009 | 14.09 | 14.10 | 13.96 | 13.96 | 12,460 | -0.20(-1.42%) |
Jun 17, 2009 | 14.14 | 14.23 | 14.14 | 14.16 | 5,265 | +0.06(+0.42%) |
Jun 16, 2009 | 14.21 | 14.23 | 14.10 | 14.10 | 8,176 | +0.06(+0.46%) |
Jun 15, 2009 | 14.08 | 14.09 | 14.04 | 14.04 | 8,307 | -0.04(-0.30%) |
Jun 12, 2009 | 14.08 | 14.12 | 14.06 | 14.08 | 8,424 | +0.07(+0.49%) |
Jun 11, 2009 | 14.00 | 14.07 | 14.00 | 14.01 | 1,771 | +0.01(+0.09%) |
Jun 10, 2009 | 14.02 | 14.02 | 14.00 | 14.00 | 1,170 | +0.10(+0.73%) |
Jun 09, 2009 | 13.84 | 13.94 | 13.83 | 13.90 | 3,552 | -0.01(-0.05%) |
Jun 08, 2009 | 13.93 | 13.93 | 13.91 | 13.91 | 4,785 | +0.00(+0.03%) |
Jun 05, 2009 | 13.89 | 13.91 | 13.89 | 13.90 | 8,714 | -0.01(-0.09%) |
Jun 04, 2009 | 13.80 | 13.92 | 13.80 | 13.91 | 2,527 | +0.13(+0.96%) |
Jun 03, 2009 | 13.72 | 13.78 | 13.72 | 13.78 | 1,404 | +0.04(+0.32%) |
Jun 02, 2009 | 13.61 | 13.74 | 13.61 | 13.74 | 1,404 | -0.01(-0.04%) |
Jun 01, 2009 | 13.59 | 13.74 | 13.55 | 13.74 | 6,854 | +0.05(+0.37%) |
May 29, 2009 | 13.60 | 13.70 | 13.60 | 13.69 | 6,669 | +0.19(+1.39%) |
May 28, 2009 | 13.33 | 13.50 | 13.31 | 13.50 | 12,095 | +0.17(+1.28%) |
May 27, 2009 | 13.52 | 13.52 | 13.33 | 13.33 | 31,247 | -0.08(-0.61%) |
May 26, 2009 | 13.50 | 13.50 | 13.38 | 13.41 | 9,858 | +0.02(+0.13%) |
May 22, 2009 | 13.44 | 13.44 | 13.38 | 13.40 | 13,127 | -0.06(-0.42%) |
May 21, 2009 | 13.57 | 13.59 | 13.42 | 13.45 | 12,987 | -0.14(-1.00%) |
May 20, 2009 | 13.55 | 13.59 | 13.55 | 13.59 | 10,294 | +0.03(+0.25%) |
May 19, 2009 | 13.50 | 13.57 | 13.50 | 13.56 | 16,045 | +0.05(+0.39%) |
May 18, 2009 | 13.36 | 13.53 | 13.35 | 13.50 | 16,778 | +0.15(+1.11%) |
May 15, 2009 | 13.36 | 13.36 | 13.35 | 13.35 | 8,524 | +0.00(+0.00%) |
May 14, 2009 | 13.35 | 13.36 | 13.32 | 13.35 | 17,066 | +0.00(+0.00%) |
May 13, 2009 | 13.33 | 13.38 | 13.30 | 13.35 | 9,313 | +0.03(+0.21%) |
May 12, 2009 | 13.33 | 13.33 | 13.33 | 13.33 | 2,204 | -0.01(-0.05%) |
May 11, 2009 | 13.38 | 13.38 | 13.33 | 13.33 | 1,911 | +0.01(+0.06%) |
May 08, 2009 | 13.33 | 13.33 | 13.32 | 13.32 | 18,355 | +0.01(+0.10%) |
May 07, 2009 | 13.31 | 13.31 | 13.31 | 13.31 | 35,403 | +0.00(+0.00%) |
May 06, 2009 | 13.31 | 13.31 | 13.31 | 13.31 | 144,867 | +0.02(+0.16%) |