Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.78 | 17.87 | 17.61 | 17.62 | 877,775 | -0.16(-0.89%) |
Apr 29, 2010 | 17.73 | 17.85 | 17.66 | 17.78 | 1,144,610 | +0.12(+0.68%) |
Apr 28, 2010 | 17.60 | 17.71 | 17.57 | 17.66 | 69,392 | +0.09(+0.53%) |
Apr 27, 2010 | 17.88 | 17.88 | 17.54 | 17.57 | 218,569 | -0.39(-2.19%) |
Apr 26, 2010 | 17.96 | 18.06 | 17.96 | 17.96 | 115,460 | -0.01(-0.03%) |
Apr 23, 2010 | 17.92 | 17.97 | 17.88 | 17.97 | 546,324 | -0.00(-0.02%) |
Apr 22, 2010 | 17.85 | 17.97 | 17.81 | 17.97 | 805,871 | +0.01(+0.08%) |
Apr 21, 2010 | 17.90 | 17.98 | 17.90 | 17.96 | 479,423 | +0.05(+0.28%) |
Apr 20, 2010 | 17.90 | 17.92 | 17.80 | 17.91 | 161,685 | +0.10(+0.59%) |
Apr 19, 2010 | 17.73 | 17.80 | 17.68 | 17.80 | 78,260 | +0.05(+0.30%) |
Apr 16, 2010 | 17.81 | 17.90 | 17.64 | 17.75 | 998,637 | -0.12(-0.68%) |
Apr 15, 2010 | 17.80 | 17.87 | 17.75 | 17.87 | 84,131 | +0.02(+0.12%) |
Apr 14, 2010 | 17.78 | 17.85 | 17.73 | 17.85 | 346,454 | +0.08(+0.44%) |
Apr 13, 2010 | 17.74 | 17.79 | 17.68 | 17.77 | 101,351 | -0.01(-0.07%) |
Apr 12, 2010 | 17.73 | 17.81 | 17.73 | 17.78 | 174,106 | +0.06(+0.32%) |
Apr 09, 2010 | 17.64 | 17.73 | 17.63 | 17.73 | 243,114 | +0.13(+0.71%) |
Apr 08, 2010 | 17.53 | 17.63 | 17.50 | 17.60 | 155,191 | +0.02(+0.10%) |
Apr 07, 2010 | 17.68 | 17.68 | 17.53 | 17.58 | 1,417,037 | -0.11(-0.64%) |
Apr 06, 2010 | 17.71 | 17.75 | 17.70 | 17.70 | 2,733,791 | -0.08(-0.44%) |
Apr 05, 2010 | 17.81 | 17.83 | 17.75 | 17.78 | 121,341 | +0.04(+0.22%) |
Apr 01, 2010 | 17.75 | 17.74 | 17.74 | 17.74 | 512,048 | +0.12(+0.69%) |
Mar 31, 2010 | 17.71 | 17.72 | 17.61 | 17.61 | 134,264 | -0.15(-0.86%) |
Mar 30, 2010 | 17.78 | 17.81 | 17.70 | 17.77 | 45,672 | -0.00(-0.02%) |
Mar 29, 2010 | 17.79 | 17.79 | 17.74 | 17.77 | 126,076 | +0.05(+0.29%) |
Mar 26, 2010 | 17.70 | 17.75 | 17.64 | 17.72 | 51,023 | +0.05(+0.27%) |
Mar 25, 2010 | 17.85 | 17.85 | 17.53 | 17.67 | 47,233 | -0.13(-0.74%) |
Mar 24, 2010 | 17.90 | 17.92 | 17.78 | 17.80 | 202,456 | -0.15(-0.83%) |
Mar 23, 2010 | 17.80 | 17.96 | 17.79 | 17.95 | 61,757 | +0.16(+0.89%) |
Mar 22, 2010 | 17.68 | 17.81 | 17.54 | 17.79 | 47,127 | +0.12(+0.69%) |
Mar 19, 2010 | 17.79 | 17.79 | 17.63 | 17.67 | 47,107 | -0.04(-0.20%) |
Mar 18, 2010 | 17.68 | 17.79 | 17.68 | 17.71 | 35,823 | +0.01(+0.03%) |
Mar 17, 2010 | 17.60 | 17.71 | 17.60 | 17.70 | 80,847 | +0.11(+0.63%) |
Mar 16, 2010 | 17.56 | 17.60 | 17.51 | 17.59 | 116,208 | +0.09(+0.53%) |
Mar 15, 2010 | 17.46 | 17.50 | 17.46 | 17.50 | 78,744 | +0.06(+0.34%) |
Mar 12, 2010 | 17.44 | 17.48 | 17.41 | 17.44 | 78,674 | +0.01(+0.09%) |
Mar 11, 2010 | 17.32 | 17.42 | 17.24 | 17.42 | 145,399 | +0.04(+0.24%) |
Mar 10, 2010 | 17.37 | 17.40 | 17.33 | 17.38 | 116,201 | -0.01(-0.07%) |
Mar 09, 2010 | 17.33 | 17.45 | 17.33 | 17.39 | 69,422 | +0.00(+0.02%) |
Mar 08, 2010 | 17.41 | 17.42 | 17.36 | 17.39 | 49,865 | -0.04(-0.22%) |
Mar 05, 2010 | 17.39 | 17.43 | 17.30 | 17.43 | 88,603 | +0.14(+0.79%) |
Mar 04, 2010 | 17.23 | 17.33 | 17.23 | 17.29 | 42,790 | +0.08(+0.45%) |
Mar 03, 2010 | 17.16 | 17.25 | 17.16 | 17.22 | 60,160 | +0.06(+0.36%) |
Mar 02, 2010 | 17.16 | 17.19 | 17.10 | 17.15 | 247,042 | +0.10(+0.59%) |
Mar 01, 2010 | 16.93 | 17.06 | 16.93 | 17.05 | 318,614 | +0.17(+0.99%) |
Feb 26, 2010 | 16.96 | 16.96 | 16.82 | 16.88 | 63,286 | -0.04(-0.21%) |
Feb 25, 2010 | 16.76 | 16.93 | 16.74 | 16.92 | 129,565 | -0.05(-0.30%) |
Feb 24, 2010 | 16.92 | 16.97 | 16.85 | 16.97 | 121,182 | +0.08(+0.49%) |
Feb 23, 2010 | 16.93 | 17.01 | 16.84 | 16.89 | 65,406 | -0.07(-0.44%) |
Feb 22, 2010 | 17.03 | 17.04 | 16.95 | 16.96 | 150,186 | -0.04(-0.21%) |
Feb 19, 2010 | 16.96 | 17.04 | 16.94 | 17.00 | 95,668 | -0.00(-0.02%) |
Feb 18, 2010 | 16.84 | 17.02 | 16.84 | 17.00 | 62,984 | +0.13(+0.78%) |
Feb 17, 2010 | 16.83 | 16.89 | 16.79 | 16.87 | 91,434 | +0.11(+0.68%) |
Feb 16, 2010 | 16.69 | 16.76 | 16.63 | 16.76 | 137,600 | +0.18(+1.11%) |
Feb 12, 2010 | 16.42 | 16.57 | 16.57 | 16.57 | 47,634 | +0.01(+0.05%) |
Feb 11, 2010 | 16.39 | 16.58 | 16.30 | 16.56 | 119,374 | +0.18(+1.10%) |
Feb 10, 2010 | 16.36 | 16.42 | 16.26 | 16.38 | 111,592 | -0.02(-0.14%) |
Feb 09, 2010 | 16.31 | 16.50 | 16.27 | 16.41 | 170,437 | +0.25(+1.52%) |
Feb 08, 2010 | 16.23 | 16.33 | 16.16 | 16.16 | 73,712 | -0.08(-0.48%) |
Feb 05, 2010 | 16.24 | 16.27 | 16.01 | 16.24 | 109,083 | -0.04(-0.24%) |
Feb 04, 2010 | 16.58 | 16.61 | 16.28 | 16.28 | 66,205 | -0.45(-2.70%) |
Feb 03, 2010 | 16.71 | 16.74 | 16.66 | 16.73 | 91,813 | -0.04(-0.23%) |
Feb 02, 2010 | 16.49 | 16.77 | 16.47 | 16.77 | 39,305 | +0.33(+2.02%) |
Feb 01, 2010 | 16.40 | 16.46 | 16.35 | 16.43 | 176,069 | +0.13(+0.77%) |
Jan 29, 2010 | 16.50 | 16.55 | 16.28 | 16.31 | 111,843 | -0.14(-0.87%) |
Jan 28, 2010 | 16.56 | 16.61 | 16.42 | 16.45 | 257,595 | -0.04(-0.22%) |
Jan 27, 2010 | 16.40 | 16.49 | 16.30 | 16.49 | 54,249 | +0.06(+0.35%) |
Jan 26, 2010 | 16.37 | 16.49 | 16.33 | 16.43 | 80,784 | -0.01(-0.09%) |
Jan 25, 2010 | 16.54 | 16.54 | 16.40 | 16.45 | 80,458 | +0.07(+0.42%) |
Jan 22, 2010 | 16.49 | 16.56 | 16.38 | 16.38 | 100,767 | -0.15(-0.90%) |
Jan 21, 2010 | 16.82 | 16.86 | 16.51 | 16.53 | 165,972 | -0.27(-1.60%) |
Jan 20, 2010 | 16.84 | 16.86 | 16.70 | 16.80 | 290,986 | -0.20(-1.19%) |
Jan 19, 2010 | 16.86 | 17.00 | 16.86 | 17.00 | 73,971 | +0.12(+0.69%) |
Jan 15, 2010 | 17.00 | 16.88 | 16.88 | 16.88 | 71,787 | -0.13(-0.79%) |
Jan 14, 2010 | 16.95 | 17.03 | 16.95 | 17.02 | 72,568 | +0.02(+0.12%) |
Jan 13, 2010 | 16.92 | 17.04 | 16.89 | 16.99 | 34,857 | +0.12(+0.71%) |
Jan 12, 2010 | 16.80 | 16.89 | 16.80 | 16.88 | 70,804 | +0.02(+0.11%) |
Jan 11, 2010 | 16.84 | 16.89 | 16.70 | 16.86 | 86,570 | +0.02(+0.14%) |
Jan 08, 2010 | 16.83 | 16.83 | 16.75 | 16.83 | 164,275 | -0.06(-0.37%) |
Jan 07, 2010 | 16.88 | 16.91 | 16.78 | 16.90 | 110,958 | +0.03(+0.16%) |
Jan 06, 2010 | 16.80 | 16.88 | 16.79 | 16.87 | 59,647 | +0.03(+0.19%) |
Jan 05, 2010 | 16.74 | 16.84 | 16.66 | 16.84 | 73,501 | +0.10(+0.59%) |
Jan 04, 2010 | 16.61 | 16.75 | 16.61 | 16.74 | 511,682 | +0.18(+1.12%) |
Dec 31, 2009 | 16.78 | 16.55 | 16.55 | 16.55 | 79,167 | -0.18(-1.08%) |
Dec 30, 2009 | 16.71 | 16.76 | 16.70 | 16.73 | 31,522 | -0.02(-0.09%) |
Dec 29, 2009 | 16.77 | 16.79 | 16.75 | 16.75 | 56,577 | +0.02(+0.12%) |
Dec 28, 2009 | 16.80 | 16.80 | 16.69 | 16.73 | 91,062 | +0.01(+0.05%) |
Dec 24, 2009 | 16.68 | 16.74 | 16.67 | 16.72 | 39,808 | +0.05(+0.30%) |
Dec 23, 2009 | 16.68 | 16.68 | 16.61 | 16.67 | 141,642 | -0.01(-0.08%) |
Dec 22, 2009 | 16.58 | 16.70 | 16.58 | 16.69 | 74,672 | +0.09(+0.56%) |
Dec 21, 2009 | 16.52 | 16.65 | 16.52 | 16.59 | 121,479 | +0.12(+0.72%) |
Dec 18, 2009 | 16.58 | 16.58 | 16.33 | 16.47 | 160,256 | -0.02(-0.14%) |
Dec 17, 2009 | 16.58 | 16.61 | 16.50 | 16.50 | 76,518 | -0.22(-1.33%) |
Dec 16, 2009 | 16.80 | 16.83 | 16.71 | 16.72 | 67,018 | +0.01(+0.09%) |
Dec 15, 2009 | 16.73 | 16.76 | 16.68 | 16.71 | 30,834 | -0.06(-0.34%) |
Dec 14, 2009 | 16.70 | 16.77 | 16.67 | 16.76 | 52,319 | +0.13(+0.80%) |
Dec 11, 2009 | 16.66 | 16.71 | 16.63 | 16.63 | 41,194 | +0.04(+0.27%) |
Dec 10, 2009 | 16.61 | 16.66 | 16.58 | 16.58 | 36,816 | +0.06(+0.34%) |
Dec 09, 2009 | 16.49 | 16.58 | 16.43 | 16.53 | 76,414 | -0.01(-0.05%) |
Dec 08, 2009 | 16.61 | 16.61 | 16.48 | 16.54 | 459,715 | -0.18(-1.05%) |
Dec 07, 2009 | 16.76 | 16.76 | 16.66 | 16.71 | 125,673 | -0.02(-0.14%) |
Dec 04, 2009 | 16.80 | 16.89 | 16.63 | 16.74 | 71,783 | +0.12(+0.75%) |
Dec 03, 2009 | 16.79 | 16.80 | 16.61 | 16.61 | 62,821 | -0.15(-0.90%) |
Dec 02, 2009 | 16.66 | 16.83 | 16.66 | 16.76 | 34,664 | +0.08(+0.48%) |
Dec 01, 2009 | 16.35 | 16.75 | 16.35 | 16.68 | 528,583 | +0.24(+1.45%) |
Nov 30, 2009 | 16.58 | 16.58 | 16.38 | 16.44 | 53,550 | -0.06(-0.38%) |
Nov 27, 2009 | 16.39 | 16.56 | 16.22 | 16.51 | 17,668 | -0.18(-1.07%) |
Nov 25, 2009 | 16.66 | 16.72 | 16.66 | 16.69 | 70,028 | +0.02(+0.11%) |
Nov 24, 2009 | 16.64 | 16.68 | 16.55 | 16.67 | 160,862 | +0.01(+0.09%) |
Nov 23, 2009 | 16.64 | 16.72 | 16.63 | 16.65 | 170,533 | +0.16(+0.99%) |
Nov 20, 2009 | 16.42 | 16.52 | 16.30 | 16.49 | 76,743 | -0.03(-0.16%) |
Nov 19, 2009 | 16.55 | 16.55 | 16.40 | 16.52 | 88,285 | -0.13(-0.80%) |
Nov 18, 2009 | 16.61 | 16.66 | 16.54 | 16.65 | 81,814 | +0.01(+0.05%) |
Nov 17, 2009 | 16.58 | 16.65 | 16.57 | 16.64 | 131,857 | +0.01(+0.08%) |
Nov 16, 2009 | 16.46 | 16.67 | 16.46 | 16.63 | 150,699 | +0.20(+1.24%) |
Nov 13, 2009 | 16.33 | 16.46 | 16.29 | 16.42 | 90,531 | +0.12(+0.77%) |
Nov 12, 2009 | 16.42 | 16.47 | 16.28 | 16.30 | 73,606 | -0.16(-0.98%) |
Nov 11, 2009 | 16.46 | 16.50 | 16.39 | 16.46 | 83,294 | +0.09(+0.56%) |
Nov 10, 2009 | 16.31 | 16.41 | 16.30 | 16.37 | 134,292 | +0.04(+0.22%) |
Nov 09, 2009 | 16.06 | 16.33 | 16.04 | 16.33 | 213,416 | +0.28(+1.72%) |
Nov 06, 2009 | 15.96 | 16.06 | 15.96 | 16.05 | 76,578 | +0.05(+0.32%) |
Nov 05, 2009 | 15.80 | 16.00 | 15.80 | 16.00 | 36,174 | +0.32(+2.01%) |
Nov 04, 2009 | 15.72 | 15.85 | 15.68 | 15.69 | 103,868 | -0.01(-0.04%) |
Nov 03, 2009 | 15.65 | 15.70 | 15.61 | 15.70 | 68,218 | -0.05(-0.32%) |
Nov 02, 2009 | 15.67 | 15.80 | 15.61 | 15.75 | 292,571 | +0.16(+1.01%) |
Oct 30, 2009 | 15.85 | 15.91 | 15.56 | 15.59 | 284,117 | -0.28(-1.79%) |
Oct 29, 2009 | 15.74 | 15.92 | 15.72 | 15.87 | 176,502 | +0.26(+1.69%) |
Oct 28, 2009 | 15.72 | 15.79 | 15.61 | 15.61 | 107,281 | -0.18(-1.15%) |
Oct 27, 2009 | 15.81 | 15.85 | 15.68 | 15.79 | 83,913 | -0.03(-0.16%) |
Oct 26, 2009 | 16.00 | 16.10 | 15.80 | 15.82 | 38,955 | -0.17(-1.05%) |
Oct 23, 2009 | 15.98 | 15.99 | 15.94 | 15.98 | 85,715 | -0.17(-1.07%) |
Oct 22, 2009 | 16.06 | 16.23 | 15.96 | 16.16 | 95,195 | +0.06(+0.35%) |
Oct 21, 2009 | 16.11 | 16.28 | 16.09 | 16.10 | 120,168 | -0.05(-0.29%) |
Oct 20, 2009 | 16.12 | 16.16 | 16.12 | 16.15 | 50,832 | -0.05(-0.29%) |
Oct 19, 2009 | 16.13 | 16.28 | 16.10 | 16.19 | 65,878 | +0.08(+0.52%) |
Oct 16, 2009 | 16.07 | 16.14 | 16.06 | 16.11 | 75,697 | -0.01(-0.07%) |
Oct 15, 2009 | 16.03 | 16.12 | 16.01 | 16.12 | 38,531 | +0.07(+0.42%) |
Oct 14, 2009 | 16.08 | 16.09 | 16.00 | 16.06 | 41,356 | +0.12(+0.73%) |
Oct 13, 2009 | 15.95 | 15.98 | 15.88 | 15.94 | 70,253 | -0.06(-0.37%) |
Oct 12, 2009 | 16.04 | 16.08 | 15.95 | 16.00 | 59,559 | +0.08(+0.49%) |
Oct 09, 2009 | 15.91 | 15.92 | 15.84 | 15.92 | 63,161 | +0.03(+0.19%) |
Oct 08, 2009 | 15.84 | 15.91 | 15.78 | 15.89 | 161,117 | +0.16(+1.01%) |
Oct 07, 2009 | 15.75 | 15.75 | 15.70 | 15.73 | 30,766 | +0.03(+0.21%) |
Oct 06, 2009 | 15.66 | 15.78 | 15.66 | 15.70 | 158,195 | +0.13(+0.84%) |
Oct 05, 2009 | 15.47 | 15.58 | 15.39 | 15.57 | 90,837 | +0.10(+0.63%) |
Oct 02, 2009 | 15.34 | 15.51 | 15.34 | 15.47 | 131,807 | +0.02(+0.16%) |
Oct 01, 2009 | 15.65 | 15.65 | 15.43 | 15.45 | 433,068 | -0.26(-1.68%) |
Sep 30, 2009 | 15.70 | 15.76 | 15.57 | 15.71 | 74,436 | +0.03(+0.21%) |
Sep 29, 2009 | 15.67 | 15.72 | 15.64 | 15.68 | 73,622 | +0.04(+0.27%) |
Sep 28, 2009 | 15.53 | 15.71 | 15.53 | 15.64 | 24,969 | +0.13(+0.82%) |
Sep 25, 2009 | 15.52 | 15.60 | 15.50 | 15.51 | 164,944 | -0.04(-0.29%) |
Sep 24, 2009 | 15.65 | 15.72 | 15.50 | 15.55 | 122,522 | -0.09(-0.59%) |
Sep 23, 2009 | 15.67 | 15.82 | 15.64 | 15.64 | 79,175 | +0.01(+0.04%) |
Sep 22, 2009 | 15.69 | 15.69 | 15.60 | 15.64 | 77,503 | -0.04(-0.25%) |
Sep 21, 2009 | 15.64 | 15.69 | 15.60 | 15.68 | 55,322 | -0.09(-0.55%) |
Sep 18, 2009 | 15.70 | 15.80 | 15.69 | 15.76 | 89,743 | +0.18(+1.18%) |
Sep 17, 2009 | 15.54 | 15.67 | 15.54 | 15.58 | 226,152 | +0.11(+0.71%) |
Sep 16, 2009 | 15.52 | 15.59 | 15.41 | 15.47 | 244,884 | +0.01(+0.08%) |
Sep 15, 2009 | 15.46 | 15.49 | 15.39 | 15.46 | 139,460 | -0.02(-0.15%) |
Sep 14, 2009 | 15.41 | 15.49 | 15.36 | 15.48 | 72,745 | +0.01(+0.10%) |
Sep 11, 2009 | 15.44 | 15.49 | 15.42 | 15.47 | 53,170 | +0.06(+0.39%) |
Sep 10, 2009 | 15.30 | 15.41 | 15.30 | 15.41 | 217,262 | +0.09(+0.56%) |
Sep 09, 2009 | 15.26 | 15.36 | 15.23 | 15.32 | 47,194 | +0.04(+0.25%) |
Sep 08, 2009 | 15.18 | 15.29 | 15.16 | 15.28 | 88,109 | +0.20(+1.32%) |
Sep 04, 2009 | 14.93 | 15.10 | 14.91 | 15.08 | 74,422 | +0.12(+0.81%) |
Sep 03, 2009 | 14.92 | 14.96 | 14.82 | 14.96 | 59,462 | +0.07(+0.50%) |
Sep 02, 2009 | 14.85 | 14.95 | 14.85 | 14.89 | 83,255 | -0.00(-0.02%) |
Sep 01, 2009 | 15.05 | 15.20 | 14.87 | 14.89 | 263,749 | -0.23(-1.49%) |
Aug 31, 2009 | 15.02 | 15.12 | 15.02 | 15.12 | 99,623 | +0.01(+0.04%) |
Aug 28, 2009 | 15.28 | 15.28 | 15.05 | 15.11 | 63,033 | -0.07(-0.43%) |
Aug 27, 2009 | 15.15 | 15.21 | 15.03 | 15.18 | 82,645 | +0.00(+0.02%) |
Aug 26, 2009 | 15.09 | 15.25 | 15.09 | 15.17 | 143,230 | +0.03(+0.20%) |
Aug 25, 2009 | 15.21 | 15.26 | 15.14 | 15.14 | 72,485 | -0.00(-0.02%) |
Aug 24, 2009 | 15.21 | 15.37 | 15.09 | 15.15 | 124,187 | -0.05(-0.33%) |
Aug 21, 2009 | 15.07 | 15.23 | 15.07 | 15.20 | 351,963 | +0.18(+1.19%) |
Aug 20, 2009 | 14.96 | 15.04 | 14.95 | 15.02 | 62,208 | +0.10(+0.69%) |
Aug 19, 2009 | 14.72 | 14.94 | 14.72 | 14.91 | 43,906 | +0.10(+0.70%) |
Aug 18, 2009 | 14.70 | 14.85 | 14.70 | 14.81 | 87,014 | +0.10(+0.69%) |
Aug 17, 2009 | 14.76 | 14.80 | 14.68 | 14.71 | 117,207 | -0.19(-1.30%) |
Aug 14, 2009 | 15.02 | 15.04 | 14.82 | 14.90 | 58,836 | -0.08(-0.53%) |
Aug 13, 2009 | 15.02 | 15.02 | 14.88 | 14.98 | 102,173 | +0.02(+0.16%) |
Aug 12, 2009 | 14.94 | 15.06 | 14.94 | 14.96 | 283,206 | -0.02(-0.12%) |
Aug 11, 2009 | 14.98 | 15.03 | 14.95 | 14.98 | 164,600 | -0.07(-0.45%) |
Aug 10, 2009 | 15.05 | 15.05 | 14.99 | 15.04 | 118,908 | -0.06(-0.42%) |
Aug 07, 2009 | 15.08 | 15.16 | 15.00 | 15.11 | 106,380 | +0.12(+0.82%) |
Aug 06, 2009 | 15.19 | 15.19 | 14.93 | 14.99 | 120,020 | -0.14(-0.90%) |
Aug 05, 2009 | 15.21 | 15.21 | 15.04 | 15.12 | 59,863 | -0.10(-0.66%) |
Aug 04, 2009 | 15.16 | 15.30 | 15.16 | 15.22 | 351,811 | +0.05(+0.33%) |
Aug 03, 2009 | 15.24 | 15.27 | 15.12 | 15.17 | 222,271 | +0.04(+0.24%) |
Jul 31, 2009 | 15.07 | 15.27 | 15.07 | 15.14 | 67,375 | +0.04(+0.30%) |
Jul 30, 2009 | 15.17 | 15.29 | 15.09 | 15.09 | 121,802 | +0.09(+0.57%) |
Jul 29, 2009 | 14.96 | 15.07 | 14.95 | 15.01 | 54,440 | +0.00(+0.00%) |
Jul 28, 2009 | 14.92 | 15.03 | 14.88 | 15.01 | 143,361 | -0.01(-0.06%) |
Jul 27, 2009 | 14.95 | 15.02 | 14.90 | 15.02 | 56,006 | +0.04(+0.24%) |
Jul 24, 2009 | 14.93 | 14.99 | 14.84 | 14.98 | 118,851 | +0.07(+0.48%) |
Jul 23, 2009 | 14.64 | 15.01 | 14.62 | 14.91 | 123,038 | +0.34(+2.36%) |
Jul 22, 2009 | 14.56 | 14.65 | 14.52 | 14.56 | 168,552 | -0.01(-0.06%) |
Jul 21, 2009 | 14.58 | 14.69 | 14.45 | 14.57 | 186,601 | +0.01(+0.06%) |
Jul 20, 2009 | 14.53 | 14.56 | 14.41 | 14.56 | 42,447 | +0.06(+0.45%) |
Jul 17, 2009 | 14.47 | 14.50 | 14.41 | 14.50 | 56,242 | +0.03(+0.21%) |
Jul 16, 2009 | 14.36 | 14.49 | 14.32 | 14.47 | 173,379 | +0.08(+0.58%) |
Jul 15, 2009 | 14.15 | 14.39 | 14.11 | 14.39 | 153,157 | +0.34(+2.45%) |
Jul 14, 2009 | 13.94 | 14.04 | 13.92 | 14.04 | 43,451 | +0.11(+0.77%) |
Jul 13, 2009 | 13.78 | 13.95 | 13.72 | 13.93 | 59,136 | +0.21(+1.56%) |
Jul 10, 2009 | 13.70 | 13.81 | 13.66 | 13.72 | 45,856 | +0.00(+0.00%) |
Jul 09, 2009 | 13.81 | 13.82 | 13.71 | 13.72 | 151,048 | -0.09(-0.62%) |
Jul 08, 2009 | 13.88 | 13.88 | 13.70 | 13.81 | 128,623 | -0.01(-0.04%) |
Jul 07, 2009 | 13.98 | 14.00 | 13.80 | 13.81 | 114,162 | -0.19(-1.38%) |
Jul 06, 2009 | 13.77 | 14.01 | 13.75 | 14.01 | 67,308 | +0.13(+0.94%) |
Jul 02, 2009 | 13.89 | 13.95 | 13.85 | 13.88 | 296,064 | -0.22(-1.58%) |
Jul 01, 2009 | 13.96 | 14.20 | 13.96 | 14.10 | 75,527 | +0.23(+1.63%) |
Jun 30, 2009 | 14.06 | 14.06 | 13.78 | 13.87 | 65,755 | -0.07(-0.47%) |
Jun 29, 2009 | 13.88 | 13.96 | 13.81 | 13.94 | 103,359 | +0.12(+0.87%) |
Jun 26, 2009 | 13.79 | 13.89 | 13.75 | 13.82 | 212,883 | +0.01(+0.09%) |
Jun 25, 2009 | 13.63 | 13.84 | 13.63 | 13.81 | 215,972 | +0.23(+1.66%) |
Jun 24, 2009 | 13.64 | 13.75 | 13.53 | 13.58 | 75,682 | -0.04(-0.31%) |
Jun 23, 2009 | 13.74 | 13.74 | 13.61 | 13.62 | 169,388 | -0.06(-0.43%) |
Jun 22, 2009 | 13.73 | 13.78 | 13.67 | 13.68 | 152,359 | -0.15(-1.09%) |
Jun 19, 2009 | 13.98 | 14.02 | 13.82 | 13.83 | 86,505 | -0.07(-0.53%) |
Jun 18, 2009 | 13.70 | 13.96 | 13.70 | 13.91 | 189,012 | +0.22(+1.60%) |
Jun 17, 2009 | 13.63 | 13.78 | 13.63 | 13.69 | 114,089 | +0.04(+0.28%) |
Jun 16, 2009 | 13.88 | 13.89 | 13.65 | 13.65 | 169,884 | -0.24(-1.75%) |
Jun 15, 2009 | 14.04 | 14.04 | 13.86 | 13.89 | 94,700 | -0.26(-1.82%) |
Jun 12, 2009 | 14.08 | 14.17 | 14.03 | 14.15 | 102,652 | +0.02(+0.17%) |
Jun 11, 2009 | 14.17 | 14.29 | 14.12 | 14.13 | 103,071 | -0.00(-0.02%) |
Jun 10, 2009 | 14.29 | 14.30 | 14.00 | 14.13 | 111,279 | -0.06(-0.44%) |
Jun 09, 2009 | 14.24 | 14.27 | 14.14 | 14.19 | 137,782 | -0.05(-0.33%) |
Jun 08, 2009 | 14.13 | 14.31 | 14.08 | 14.24 | 93,741 | +0.00(+0.00%) |
Jun 05, 2009 | 14.39 | 14.41 | 14.16 | 14.24 | 168,364 | -0.04(-0.30%) |
Jun 04, 2009 | 14.24 | 14.30 | 14.11 | 14.28 | 91,192 | +0.08(+0.53%) |
Jun 03, 2009 | 14.24 | 14.27 | 14.10 | 14.21 | 100,964 | -0.13(-0.89%) |
Jun 02, 2009 | 14.14 | 14.38 | 14.11 | 14.33 | 164,545 | +0.20(+1.43%) |
Jun 01, 2009 | 14.00 | 14.17 | 13.98 | 14.13 | 167,703 | +0.31(+2.23%) |
May 29, 2009 | 13.68 | 13.82 | 13.60 | 13.82 | 95,794 | +0.21(+1.54%) |
May 28, 2009 | 13.54 | 13.64 | 13.40 | 13.61 | 139,326 | +0.12(+0.90%) |
May 27, 2009 | 13.75 | 13.78 | 13.47 | 13.49 | 176,465 | -0.31(-2.25%) |
May 26, 2009 | 13.56 | 13.84 | 13.53 | 13.80 | 343,121 | +0.17(+1.26%) |
May 22, 2009 | 13.60 | 13.74 | 13.56 | 13.63 | 85,475 | +0.01(+0.09%) |
May 21, 2009 | 13.73 | 13.73 | 13.50 | 13.62 | 260,073 | -0.15(-1.08%) |
May 20, 2009 | 13.80 | 13.93 | 13.77 | 13.77 | 158,728 | +0.04(+0.26%) |
May 19, 2009 | 13.66 | 13.78 | 13.61 | 13.73 | 181,699 | +0.08(+0.61%) |
May 18, 2009 | 13.51 | 13.66 | 13.43 | 13.65 | 161,149 | +0.24(+1.79%) |
May 15, 2009 | 13.36 | 13.50 | 13.36 | 13.41 | 206,324 | +0.04(+0.27%) |
May 14, 2009 | 13.36 | 13.47 | 13.32 | 13.37 | 1,662,839 | +0.04(+0.27%) |
May 13, 2009 | 13.32 | 13.35 | 13.21 | 13.34 | 204,163 | -0.13(-0.94%) |
May 12, 2009 | 13.37 | 13.54 | 13.33 | 13.47 | 178,123 | +0.11(+0.81%) |
May 11, 2009 | 13.39 | 13.45 | 13.32 | 13.36 | 194,196 | -0.20(-1.44%) |
May 08, 2009 | 13.49 | 13.60 | 13.43 | 13.55 | 368,801 | +0.15(+1.15%) |
May 07, 2009 | 13.62 | 13.62 | 13.32 | 13.40 | 266,948 | -0.00(-0.02%) |
May 06, 2009 | 13.39 | 13.44 | 13.32 | 13.40 | 188,216 | +0.06(+0.44%) |
May 05, 2009 | 13.33 | 13.45 | 13.26 | 13.34 | 313,130 | -0.08(-0.62%) |
May 04, 2009 | 13.07 | 13.42 | 13.07 | 13.42 | 374,639 | +0.35(+2.69%) |