Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.65 | 17.13 | 16.16 | 16.65 | 20,368 | +0.47(+2.88%) |
May 27, 2010 | 15.88 | 16.55 | 15.79 | 16.19 | 18,071 | +0.40(+2.55%) |
May 26, 2010 | 15.80 | 15.91 | 15.37 | 15.79 | 8,182 | -0.17(-1.09%) |
May 25, 2010 | 15.79 | 15.96 | 15.71 | 15.96 | 15,679 | +0.03(+0.20%) |
May 24, 2010 | 16.02 | 16.02 | 15.79 | 15.93 | 12,719 | +0.20(+1.25%) |
May 21, 2010 | 15.79 | 15.87 | 15.55 | 15.73 | 7,023 | -0.06(-0.35%) |
May 20, 2010 | 15.71 | 15.93 | 15.59 | 15.79 | 23,119 | -0.14(-0.89%) |
May 19, 2010 | 15.81 | 16.03 | 15.79 | 15.93 | 10,085 | -0.14(-0.88%) |
May 18, 2010 | 15.79 | 16.18 | 15.76 | 16.07 | 11,382 | +0.14(+0.89%) |
May 17, 2010 | 15.90 | 16.13 | 15.79 | 15.93 | 5,583 | +0.13(+0.85%) |
May 14, 2010 | 15.79 | 16.24 | 15.77 | 15.79 | 16,520 | -0.63(-3.84%) |
May 13, 2010 | 16.21 | 16.54 | 16.21 | 16.42 | 6,974 | +0.02(+0.10%) |
May 12, 2010 | 16.62 | 16.93 | 16.31 | 16.41 | 17,003 | -0.13(-0.76%) |
May 11, 2010 | 16.65 | 16.74 | 16.50 | 16.53 | 1,329 | -0.91(-5.20%) |
May 10, 2010 | 18.11 | 18.11 | 17.44 | 17.44 | 7,835 | +0.42(+2.49%) |
May 07, 2010 | 16.77 | 17.60 | 16.51 | 17.02 | 20,889 | +0.20(+1.21%) |
May 06, 2010 | 17.48 | 17.75 | 16.50 | 16.81 | 11,012 | -0.90(-5.08%) |
May 05, 2010 | 17.79 | 18.51 | 17.54 | 17.71 | 22,546 | +0.12(+0.69%) |
May 04, 2010 | 17.42 | 17.60 | 17.40 | 17.59 | 810 | -0.19(-1.08%) |
May 03, 2010 | 17.40 | 17.98 | 17.40 | 17.78 | 13,778 | +0.58(+3.36%) |
Apr 30, 2010 | 16.88 | 17.31 | 16.79 | 17.21 | 15,458 | +0.41(+2.47%) |
Apr 29, 2010 | 16.36 | 16.93 | 16.36 | 16.79 | 11,248 | +0.55(+3.37%) |
Apr 28, 2010 | 15.82 | 16.30 | 15.76 | 16.24 | 5,595 | +0.28(+1.76%) |
Apr 27, 2010 | 16.26 | 16.70 | 15.76 | 15.96 | 9,703 | -0.64(-3.86%) |
Apr 26, 2010 | 15.98 | 17.35 | 15.98 | 16.60 | 7,000 | +0.45(+2.76%) |
Apr 23, 2010 | 16.69 | 16.69 | 16.14 | 16.16 | 14,323 | -0.52(-3.10%) |
Apr 22, 2010 | 16.74 | 16.99 | 16.34 | 16.67 | 3,398 | +0.13(+0.80%) |
Apr 21, 2010 | 16.19 | 16.56 | 15.96 | 16.54 | 9,807 | +0.36(+2.22%) |
Apr 20, 2010 | 16.45 | 16.65 | 15.77 | 16.18 | 17,126 | -0.28(-1.71%) |
Apr 19, 2010 | 16.71 | 16.74 | 16.45 | 16.46 | 5,755 | -0.30(-1.82%) |
Apr 16, 2010 | 16.81 | 16.81 | 16.70 | 16.77 | 2,481 | -0.15(-0.88%) |
Apr 15, 2010 | 16.62 | 17.17 | 16.58 | 16.92 | 20,552 | +0.09(+0.51%) |
Apr 14, 2010 | 16.81 | 17.05 | 16.50 | 16.83 | 3,196 | -0.22(-1.28%) |
Apr 13, 2010 | 16.79 | 17.13 | 16.79 | 17.05 | 6,096 | +0.05(+0.32%) |
Apr 12, 2010 | 17.20 | 17.21 | 16.99 | 16.99 | 3,728 | -0.21(-1.23%) |
Apr 09, 2010 | 16.58 | 17.21 | 16.52 | 17.21 | 13,427 | +0.63(+3.77%) |
Apr 08, 2010 | 16.81 | 16.84 | 16.58 | 16.58 | 10,793 | -0.24(-1.44%) |
Apr 07, 2010 | 17.12 | 17.12 | 16.82 | 16.82 | 2,567 | -0.23(-1.33%) |
Apr 06, 2010 | 17.21 | 17.32 | 16.95 | 17.05 | 5,787 | -0.15(-0.86%) |
Apr 05, 2010 | 17.21 | 17.28 | 16.82 | 17.20 | 20,524 | -0.08(-0.45%) |
Apr 01, 2010 | 17.25 | 17.28 | 17.28 | 17.28 | 9,717 | -0.05(-0.27%) |
Mar 31, 2010 | 17.44 | 17.48 | 16.93 | 17.32 | 17,016 | -0.03(-0.17%) |
Mar 30, 2010 | 17.32 | 17.40 | 17.24 | 17.35 | 31,408 | +0.03(+0.17%) |
Mar 29, 2010 | 17.07 | 17.32 | 17.03 | 17.32 | 6,472 | +0.16(+0.91%) |
Mar 26, 2010 | 17.48 | 17.61 | 17.05 | 17.17 | 41,266 | -0.20(-1.13%) |
Mar 25, 2010 | 17.67 | 17.68 | 17.22 | 17.36 | 37,016 | -0.31(-1.77%) |
Mar 24, 2010 | 17.54 | 17.68 | 17.36 | 17.68 | 18,007 | +0.13(+0.76%) |
Mar 23, 2010 | 17.72 | 17.90 | 17.53 | 17.54 | 20,578 | -0.09(-0.53%) |
Mar 22, 2010 | 17.49 | 17.89 | 17.44 | 17.64 | 8,566 | +0.20(+1.12%) |
Mar 19, 2010 | 17.36 | 17.80 | 17.35 | 17.44 | 12,051 | +0.01(+0.07%) |
Mar 18, 2010 | 17.57 | 17.67 | 17.32 | 17.43 | 11,542 | -0.01(-0.07%) |
Mar 17, 2010 | 17.50 | 17.79 | 17.35 | 17.44 | 26,979 | +0.09(+0.54%) |
Mar 16, 2010 | 17.08 | 17.60 | 16.98 | 17.35 | 53,282 | +0.89(+5.42%) |
Mar 15, 2010 | 16.46 | 16.47 | 16.31 | 16.45 | 3,881 | +0.34(+2.09%) |
Mar 12, 2010 | 16.19 | 16.62 | 16.12 | 16.12 | 3,708 | -0.06(-0.39%) |
Mar 11, 2010 | 15.50 | 16.22 | 15.47 | 16.18 | 7,382 | +0.68(+4.39%) |
Mar 10, 2010 | 15.84 | 15.96 | 15.50 | 15.50 | 6,440 | -0.21(-1.34%) |
Mar 09, 2010 | 15.75 | 15.80 | 15.66 | 15.71 | 4,242 | +0.06(+0.40%) |
Mar 08, 2010 | 15.65 | 15.76 | 15.45 | 15.65 | 18,923 | +0.12(+0.76%) |
Mar 05, 2010 | 15.60 | 15.70 | 15.37 | 15.53 | 15,162 | +0.02(+0.15%) |
Mar 04, 2010 | 15.41 | 15.76 | 15.40 | 15.51 | 17,133 | -0.03(-0.20%) |
Mar 03, 2010 | 16.20 | 16.35 | 15.41 | 15.54 | 36,745 | -0.55(-3.40%) |
Mar 02, 2010 | 15.85 | 16.32 | 15.81 | 16.09 | 4,229 | +0.11(+0.69%) |
Mar 01, 2010 | 16.81 | 16.81 | 15.84 | 15.98 | 15,213 | -0.84(-5.02%) |
Feb 26, 2010 | 15.48 | 17.10 | 15.47 | 16.82 | 36,427 | +1.35(+8.69%) |
Feb 25, 2010 | 15.64 | 15.80 | 15.21 | 15.48 | 8,093 | -0.48(-2.99%) |
Feb 24, 2010 | 15.99 | 16.11 | 15.66 | 15.95 | 8,000 | +0.23(+1.44%) |
Feb 23, 2010 | 15.60 | 15.75 | 15.60 | 15.73 | 2,333 | +0.00(+0.00%) |
Feb 22, 2010 | 15.49 | 15.73 | 15.36 | 15.73 | 34,881 | +0.32(+2.08%) |
Feb 19, 2010 | 15.52 | 15.52 | 15.41 | 15.41 | 1,042 | -0.25(-1.60%) |
Feb 18, 2010 | 15.63 | 15.72 | 15.38 | 15.66 | 6,310 | +0.02(+0.10%) |
Feb 17, 2010 | 15.64 | 15.84 | 15.64 | 15.64 | 1,406 | -0.02(-0.10%) |
Feb 16, 2010 | 15.64 | 15.81 | 15.63 | 15.66 | 2,173 | +0.00(+0.00%) |
Feb 12, 2010 | 15.67 | 15.66 | 15.66 | 15.66 | 1,406 | -0.17(-1.09%) |
Feb 11, 2010 | 15.83 | 15.83 | 15.83 | 15.83 | 127 | +0.16(+1.00%) |
Feb 10, 2010 | 16.44 | 16.44 | 15.67 | 15.67 | 11,699 | -0.75(-4.57%) |
Feb 09, 2010 | 16.45 | 16.45 | 16.42 | 16.42 | 3,835 | -0.05(-0.28%) |
Feb 08, 2010 | 16.51 | 16.58 | 16.44 | 16.47 | 1,917 | -0.10(-0.61%) |
Feb 05, 2010 | 16.52 | 16.58 | 16.42 | 16.57 | 1,022 | -0.01(-0.05%) |
Feb 04, 2010 | 16.73 | 16.81 | 16.58 | 16.58 | 3,196 | -0.33(-1.94%) |
Feb 03, 2010 | 16.88 | 16.97 | 16.85 | 16.91 | 1,406 | +0.09(+0.56%) |
Feb 02, 2010 | 16.47 | 17.01 | 16.47 | 16.81 | 7,951 | +0.23(+1.42%) |
Feb 01, 2010 | 16.93 | 16.97 | 16.57 | 16.58 | 2,784 | -0.23(-1.40%) |
Jan 29, 2010 | 17.14 | 17.14 | 16.81 | 16.81 | 2,621 | -0.31(-1.83%) |
Jan 28, 2010 | 17.21 | 17.58 | 16.99 | 17.13 | 2,007 | -0.08(-0.45%) |
Jan 27, 2010 | 17.39 | 17.40 | 17.21 | 17.21 | 6,776 | -0.20(-1.12%) |
Jan 26, 2010 | 17.96 | 17.96 | 17.40 | 17.40 | 8,042 | -0.78(-4.30%) |
Jan 25, 2010 | 18.21 | 18.22 | 18.04 | 18.18 | 5,891 | -0.09(-0.51%) |
Jan 22, 2010 | 17.99 | 18.32 | 17.91 | 18.28 | 3,211 | +0.12(+0.65%) |
Jan 21, 2010 | 18.30 | 18.38 | 17.99 | 18.16 | 5,881 | -0.20(-1.07%) |
Jan 20, 2010 | 18.27 | 18.36 | 18.19 | 18.36 | 1,662 | -0.02(-0.13%) |
Jan 19, 2010 | 18.37 | 18.38 | 18.04 | 18.38 | 1,917 | +0.00(+0.00%) |
Jan 15, 2010 | 18.28 | 18.38 | 18.38 | 18.38 | 2,813 | +0.00(+0.00%) |
Jan 14, 2010 | 18.45 | 18.54 | 18.16 | 18.38 | 6,035 | -0.16(-0.84%) |
Jan 13, 2010 | 18.39 | 18.54 | 18.23 | 18.54 | 5,370 | +0.15(+0.81%) |
Jan 12, 2010 | 18.06 | 18.49 | 17.73 | 18.39 | 10,229 | +0.16(+0.90%) |
Jan 11, 2010 | 18.55 | 18.77 | 17.99 | 18.22 | 6,226 | -0.54(-2.88%) |
Jan 08, 2010 | 18.50 | 18.76 | 18.40 | 18.76 | 2,813 | +0.36(+1.96%) |
Jan 07, 2010 | 18.39 | 18.77 | 18.39 | 18.40 | 6,457 | +0.06(+0.34%) |
Jan 06, 2010 | 18.57 | 19.09 | 18.23 | 18.34 | 12,786 | -0.22(-1.18%) |
Jan 05, 2010 | 18.03 | 18.77 | 18.03 | 18.56 | 6,065 | +0.56(+3.13%) |
Jan 04, 2010 | 18.64 | 18.64 | 18.00 | 18.00 | 1,790 | +0.01(+0.04%) |
Dec 31, 2009 | 18.00 | 17.99 | 17.99 | 17.99 | 5,626 | -0.02(-0.09%) |
Dec 30, 2009 | 18.03 | 18.22 | 18.00 | 18.00 | 1,790 | +0.02(+0.09%) |
Dec 29, 2009 | 18.04 | 18.21 | 17.64 | 17.99 | 2,561 | +0.20(+1.10%) |
Dec 28, 2009 | 17.76 | 18.21 | 17.69 | 17.79 | 2,557 | +0.04(+0.22%) |
Dec 24, 2009 | 17.91 | 18.43 | 17.72 | 17.75 | 31,741 | -0.15(-0.83%) |
Dec 23, 2009 | 17.96 | 18.03 | 17.60 | 17.90 | 28,690 | -0.09(-0.48%) |
Dec 22, 2009 | 17.87 | 18.12 | 17.64 | 17.99 | 6,444 | +0.35(+2.00%) |
Dec 21, 2009 | 17.59 | 18.00 | 17.23 | 17.64 | 12,918 | +0.09(+0.49%) |
Dec 18, 2009 | 17.98 | 17.99 | 17.30 | 17.55 | 12,983 | -0.44(-2.43%) |
Dec 17, 2009 | 17.93 | 17.99 | 17.93 | 17.99 | 2,557 | -0.01(-0.04%) |
Dec 16, 2009 | 17.99 | 18.11 | 17.75 | 18.00 | 17,133 | -0.12(-0.65%) |
Dec 15, 2009 | 17.94 | 18.11 | 17.80 | 18.11 | 14,090 | +0.31(+1.71%) |
Dec 14, 2009 | 17.87 | 18.01 | 17.67 | 17.81 | 12,019 | +0.19(+1.07%) |
Dec 11, 2009 | 17.74 | 18.03 | 17.62 | 17.62 | 1,406 | +0.02(+0.13%) |
Dec 10, 2009 | 17.86 | 18.23 | 17.60 | 17.60 | 1,917 | -0.20(-1.10%) |
Dec 09, 2009 | 17.84 | 18.27 | 17.79 | 17.79 | 6,776 | -0.20(-1.13%) |
Dec 08, 2009 | 17.69 | 18.01 | 17.25 | 18.00 | 8,501 | +0.00(+0.00%) |
Dec 07, 2009 | 17.75 | 18.00 | 17.40 | 18.00 | 21,827 | +0.00(+0.00%) |
Dec 04, 2009 | 17.60 | 18.00 | 17.56 | 18.00 | 43,601 | +0.20(+1.14%) |
Dec 03, 2009 | 17.97 | 17.97 | 17.40 | 17.79 | 639 | +0.00(+0.00%) |
Dec 02, 2009 | 17.94 | 18.70 | 16.93 | 17.79 | 33,628 | -0.20(-1.09%) |
Dec 01, 2009 | 17.24 | 18.00 | 16.72 | 17.99 | 30,504 | +0.94(+5.50%) |
Nov 30, 2009 | 16.76 | 19.00 | 15.66 | 17.05 | 56,232 | +0.31(+1.87%) |
Nov 27, 2009 | 16.92 | 16.92 | 16.68 | 16.74 | 639 | -0.52(-3.04%) |
Nov 25, 2009 | 17.54 | 17.83 | 17.17 | 17.26 | 1,981 | +0.05(+0.32%) |
Nov 24, 2009 | 17.04 | 17.96 | 16.83 | 17.21 | 5,824 | +0.12(+0.69%) |
Nov 23, 2009 | 16.42 | 17.21 | 16.42 | 17.09 | 5,824 | +1.06(+6.59%) |
Nov 20, 2009 | 16.00 | 16.31 | 15.76 | 16.03 | 2,820 | +0.20(+1.23%) |
Nov 19, 2009 | 16.03 | 16.03 | 15.48 | 15.84 | 16,494 | -0.23(-1.46%) |
Nov 18, 2009 | 15.64 | 16.07 | 15.64 | 16.07 | 5,088 | +0.33(+2.09%) |
Nov 17, 2009 | 15.67 | 15.99 | 15.34 | 15.74 | 34,275 | +0.30(+1.92%) |
Nov 16, 2009 | 15.22 | 15.64 | 15.22 | 15.45 | 2,557 | -0.31(-1.98%) |
Nov 13, 2009 | 15.53 | 15.84 | 15.53 | 15.76 | 14,832 | +0.16(+1.00%) |
Nov 12, 2009 | 15.99 | 16.02 | 14.86 | 15.60 | 13,387 | -0.44(-2.73%) |
Nov 11, 2009 | 16.25 | 16.25 | 16.04 | 16.04 | 1,406 | -0.38(-2.33%) |
Nov 10, 2009 | 16.23 | 16.42 | 16.23 | 16.42 | 7,527 | +0.00(+0.00%) |
Nov 09, 2009 | 16.74 | 17.02 | 16.42 | 16.42 | 2,557 | +0.02(+0.14%) |
Nov 06, 2009 | 17.12 | 17.12 | 16.24 | 16.40 | 1,662 | -0.81(-4.68%) |
Nov 05, 2009 | 17.65 | 17.78 | 17.21 | 17.21 | 1,022 | -0.76(-4.22%) |
Nov 04, 2009 | 17.93 | 18.14 | 17.60 | 17.96 | 3,399 | -0.10(-0.56%) |
Nov 03, 2009 | 17.99 | 18.38 | 17.62 | 18.07 | 15,154 | +0.08(+0.43%) |
Nov 02, 2009 | 18.00 | 18.09 | 17.60 | 17.99 | 14,192 | -0.08(-0.43%) |
Oct 30, 2009 | 18.14 | 18.36 | 17.44 | 18.07 | 27,006 | +0.08(+0.43%) |
Oct 29, 2009 | 18.03 | 18.38 | 17.99 | 17.99 | 6,188 | -0.02(-0.09%) |
Oct 28, 2009 | 17.79 | 18.00 | 17.61 | 18.00 | 3,566 | +0.02(+0.09%) |
Oct 27, 2009 | 17.71 | 17.99 | 17.60 | 17.99 | 2,173 | +0.26(+1.46%) |
Oct 26, 2009 | 17.23 | 17.73 | 16.88 | 17.73 | 12,019 | +0.54(+3.14%) |
Oct 23, 2009 | 16.78 | 17.19 | 16.78 | 17.19 | 10,676 | +0.57(+3.44%) |
Oct 22, 2009 | 16.23 | 16.62 | 15.99 | 16.62 | 5,106 | +0.78(+4.94%) |
Oct 21, 2009 | 15.66 | 16.11 | 15.64 | 15.84 | 9,717 | +0.20(+1.25%) |
Oct 20, 2009 | 15.57 | 15.64 | 15.57 | 15.64 | 1,662 | +0.55(+3.63%) |
Oct 19, 2009 | 14.67 | 15.28 | 14.67 | 15.09 | 2,301 | +0.23(+1.58%) |
Oct 16, 2009 | 14.48 | 15.24 | 14.48 | 14.86 | 8,311 | +0.08(+0.53%) |
Oct 15, 2009 | 15.07 | 15.26 | 14.78 | 14.78 | 13,570 | -0.12(-0.79%) |
Oct 14, 2009 | 15.92 | 15.92 | 14.90 | 14.90 | 20,102 | -0.47(-3.05%) |
Oct 13, 2009 | 15.86 | 16.23 | 15.31 | 15.37 | 11,743 | -0.10(-0.66%) |
Oct 09, 2009 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.22(+1.44%) |
Oct 08, 2009 | 15.49 | 15.49 | 15.05 | 15.25 | 8,183 | -0.20(-1.27%) |
Oct 07, 2009 | 15.25 | 15.70 | 15.10 | 15.45 | 9,781 | -0.63(-3.89%) |
Oct 06, 2009 | 16.16 | 16.25 | 15.95 | 16.07 | 11,379 | -0.09(-0.53%) |
Oct 05, 2009 | 15.92 | 16.36 | 15.92 | 16.16 | 1,052 | -0.03(-0.19%) |
Oct 02, 2009 | 16.03 | 16.63 | 16.03 | 16.19 | 10,612 | -0.12(-0.72%) |
Oct 01, 2009 | 16.43 | 16.48 | 16.24 | 16.31 | 50,225 | -0.12(-0.71%) |
Sep 30, 2009 | 16.43 | 16.53 | 16.42 | 16.42 | 1,700 | -0.08(-0.47%) |
Sep 29, 2009 | 16.42 | 16.72 | 16.42 | 16.50 | 22,612 | +0.00(+0.00%) |
Sep 28, 2009 | 16.72 | 16.72 | 16.50 | 16.50 | 511 | +0.08(+0.48%) |
Sep 25, 2009 | 16.44 | 16.59 | 16.42 | 16.42 | 5,626 | -0.04(-0.24%) |
Sep 24, 2009 | 16.45 | 16.80 | 16.45 | 16.46 | 4,091 | -0.04(-0.24%) |
Sep 23, 2009 | 16.61 | 16.67 | 16.34 | 16.50 | 43,767 | +0.02(+0.10%) |
Sep 22, 2009 | 16.45 | 16.69 | 16.45 | 16.49 | 4,730 | +0.06(+0.38%) |
Sep 21, 2009 | 16.63 | 16.63 | 16.38 | 16.42 | 8,694 | -0.05(-0.28%) |
Sep 18, 2009 | 16.84 | 16.92 | 16.42 | 16.47 | 2,947 | +0.03(+0.19%) |
Sep 17, 2009 | 16.46 | 16.78 | 16.44 | 16.44 | 3,452 | +0.02(+0.14%) |
Sep 16, 2009 | 16.40 | 16.74 | 16.06 | 16.42 | 1,534 | +0.19(+1.16%) |
Sep 15, 2009 | 16.24 | 16.49 | 16.23 | 16.23 | 767 | -0.16(-1.00%) |
Sep 14, 2009 | 15.84 | 16.39 | 15.84 | 16.39 | 2,451 | +0.59(+3.76%) |
Sep 11, 2009 | 16.05 | 16.42 | 15.80 | 15.80 | 10,101 | -0.40(-2.46%) |
Sep 10, 2009 | 16.42 | 16.59 | 16.20 | 16.20 | 1,790 | -0.34(-2.03%) |
Sep 09, 2009 | 16.77 | 16.81 | 16.53 | 16.53 | 2,109 | -0.20(-1.17%) |
Sep 08, 2009 | 16.57 | 16.81 | 16.49 | 16.73 | 3,963 | +0.23(+1.37%) |
Sep 04, 2009 | 16.46 | 16.57 | 16.44 | 16.50 | 2,391 | +0.06(+0.38%) |
Sep 03, 2009 | 16.32 | 16.65 | 16.32 | 16.44 | 6,712 | +0.01(+0.05%) |
Sep 02, 2009 | 16.45 | 16.63 | 16.42 | 16.43 | 10,229 | -0.20(-1.22%) |
Sep 01, 2009 | 16.81 | 16.81 | 16.46 | 16.63 | 4,381 | -0.36(-2.12%) |
Aug 31, 2009 | 16.43 | 16.99 | 16.42 | 16.99 | 23,527 | +0.47(+2.84%) |
Aug 28, 2009 | 16.51 | 16.74 | 16.50 | 16.53 | 639 | +0.03(+0.19%) |
Aug 27, 2009 | 16.74 | 17.05 | 16.49 | 16.49 | 4,091 | -0.31(-1.86%) |
Aug 26, 2009 | 16.47 | 16.81 | 16.47 | 16.81 | 3,196 | +0.28(+1.70%) |
Aug 25, 2009 | 16.81 | 16.81 | 16.45 | 16.53 | 3,337 | -0.29(-1.72%) |
Aug 24, 2009 | 16.58 | 16.84 | 16.58 | 16.81 | 5,168 | +0.39(+2.38%) |
Aug 21, 2009 | 16.42 | 16.55 | 16.42 | 16.42 | 779 | +0.00(+0.00%) |
Aug 20, 2009 | 16.87 | 16.87 | 16.42 | 16.42 | 3,324 | -0.09(-0.57%) |
Aug 19, 2009 | 17.03 | 17.03 | 16.52 | 16.52 | 2,405 | -0.27(-1.58%) |
Aug 18, 2009 | 16.63 | 16.78 | 16.45 | 16.78 | 3,068 | +0.35(+2.14%) |
Aug 17, 2009 | 16.42 | 16.60 | 16.42 | 16.43 | 5,626 | +0.01(+0.05%) |
Aug 14, 2009 | 16.42 | 16.62 | 16.42 | 16.42 | 2,589 | +0.00(+0.00%) |
Aug 13, 2009 | 16.50 | 16.63 | 16.42 | 16.42 | 2,587 | -0.22(-1.32%) |
Aug 12, 2009 | 16.43 | 16.64 | 16.42 | 16.64 | 2,173 | +0.00(+0.00%) |
Aug 11, 2009 | 16.44 | 16.64 | 16.44 | 16.64 | 2,429 | -0.15(-0.88%) |
Aug 10, 2009 | 17.11 | 17.11 | 16.50 | 16.79 | 1,150 | -0.02(-0.14%) |
Aug 07, 2009 | 16.62 | 16.81 | 16.48 | 16.81 | 3,963 | +0.20(+1.18%) |
Aug 06, 2009 | 16.43 | 16.62 | 16.29 | 16.62 | 1,929 | -0.04(-0.23%) |
Aug 05, 2009 | 16.40 | 16.66 | 16.40 | 16.66 | 5,370 | -0.10(-0.61%) |
Aug 04, 2009 | 16.38 | 16.82 | 16.38 | 16.76 | 9,387 | +0.53(+3.28%) |
Aug 03, 2009 | 16.03 | 16.23 | 16.03 | 16.23 | 3,963 | +0.35(+2.22%) |
Jul 31, 2009 | 15.97 | 16.23 | 15.72 | 15.88 | 13,042 | +0.20(+1.25%) |
Jul 30, 2009 | 17.40 | 17.78 | 15.41 | 15.68 | 19,624 | -1.52(-8.82%) |
Jul 29, 2009 | 17.20 | 17.21 | 17.20 | 17.20 | 1,790 | +0.23(+1.34%) |
Jul 28, 2009 | 17.21 | 17.74 | 16.83 | 16.97 | 10,478 | -0.55(-3.13%) |
Jul 27, 2009 | 17.18 | 17.95 | 17.06 | 17.52 | 6,393 | +1.09(+6.67%) |
Jul 24, 2009 | 15.83 | 16.81 | 15.64 | 16.42 | 358 | +0.78(+5.00%) |
Jul 23, 2009 | 16.04 | 16.08 | 15.64 | 15.64 | 11,891 | -0.70(-4.31%) |
Jul 22, 2009 | 16.40 | 16.81 | 16.07 | 16.35 | 6,125 | -0.08(-0.48%) |
Jul 21, 2009 | 15.92 | 16.42 | 15.92 | 16.42 | 3,086 | +0.39(+2.44%) |
Jul 20, 2009 | 16.42 | 16.42 | 15.64 | 16.03 | 9,717 | +0.20(+1.23%) |
Jul 17, 2009 | 16.23 | 16.23 | 15.84 | 15.84 | 1,022 | -0.43(-2.64%) |
Jul 16, 2009 | 16.35 | 16.46 | 16.11 | 16.27 | 4,475 | -0.29(-1.75%) |
Jul 15, 2009 | 16.42 | 17.21 | 16.42 | 16.56 | 23,376 | +0.21(+1.29%) |
Jul 14, 2009 | 16.84 | 16.84 | 16.35 | 16.35 | 1,662 | -0.21(-1.28%) |
Jul 13, 2009 | 16.67 | 16.84 | 16.56 | 16.56 | 2,410 | -0.36(-2.13%) |
Jul 10, 2009 | 16.80 | 16.92 | 16.79 | 16.92 | 383 | +0.12(+0.70%) |
Jul 09, 2009 | 16.95 | 17.10 | 16.80 | 16.80 | 4,200 | -0.02(-0.09%) |
Jul 08, 2009 | 16.62 | 16.81 | 16.50 | 16.81 | 11,383 | +0.23(+1.37%) |
Jul 07, 2009 | 16.55 | 16.81 | 16.55 | 16.59 | 1,598 | -0.03(-0.19%) |
Jul 06, 2009 | 16.68 | 16.68 | 16.44 | 16.62 | 1,406 | -0.08(-0.47%) |
Jul 02, 2009 | 16.64 | 16.92 | 16.63 | 16.70 | 6,131 | -0.15(-0.88%) |
Jul 01, 2009 | 16.81 | 16.99 | 16.43 | 16.85 | 15,746 | +0.19(+1.13%) |
Jun 30, 2009 | 16.97 | 17.09 | 16.66 | 16.66 | 25,317 | -0.31(-1.84%) |
Jun 29, 2009 | 17.33 | 17.33 | 16.97 | 16.97 | 7,671 | -0.08(-0.46%) |
Jun 26, 2009 | 17.49 | 17.49 | 16.93 | 17.05 | 6,092 | -0.13(-0.73%) |
Jun 25, 2009 | 17.23 | 17.28 | 17.06 | 17.17 | 13,035 | -0.11(-0.63%) |
Jun 24, 2009 | 17.89 | 17.89 | 17.24 | 17.28 | 9,924 | -0.37(-2.08%) |
Jun 23, 2009 | 17.97 | 17.97 | 17.46 | 17.65 | 11,690 | +0.02(+0.09%) |
Jun 22, 2009 | 16.86 | 17.79 | 16.82 | 17.64 | 31,198 | +0.54(+3.16%) |
Jun 19, 2009 | 15.70 | 17.39 | 15.70 | 17.10 | 104,364 | +1.26(+7.95%) |
Jun 18, 2009 | 15.84 | 16.03 | 15.72 | 15.84 | 5,994 | -0.20(-1.22%) |
Jun 17, 2009 | 15.67 | 16.03 | 15.67 | 16.03 | 1,278 | +0.20(+1.23%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.66 | 15.84 | 3,016 | +0.20(+1.25%) |
Jun 15, 2009 | 15.64 | 15.95 | 15.64 | 15.64 | 10,996 | -0.20(-1.23%) |
Jun 12, 2009 | 15.64 | 16.24 | 15.64 | 15.84 | 17,069 | +0.20(+1.25%) |
Jun 11, 2009 | 15.75 | 15.75 | 15.64 | 15.64 | 3,068 | -0.12(-0.74%) |
Jun 10, 2009 | 15.83 | 15.83 | 15.64 | 15.76 | 22,376 | +0.12(+0.75%) |
Jun 09, 2009 | 15.65 | 16.03 | 15.63 | 15.64 | 11,252 | -0.01(-0.05%) |
Jun 08, 2009 | 15.65 | 15.78 | 15.64 | 15.65 | 5,434 | +0.00(+0.00%) |
Jun 05, 2009 | 15.25 | 15.68 | 15.24 | 15.65 | 20,578 | +0.56(+3.68%) |
Jun 04, 2009 | 15.45 | 15.61 | 14.51 | 15.09 | 51,415 | +0.00(+0.00%) |
Jun 03, 2009 | 14.97 | 15.49 | 14.89 | 15.09 | 3,963 | -0.31(-2.03%) |
Jun 02, 2009 | 14.66 | 15.41 | 14.48 | 15.41 | 3,502 | +0.95(+6.54%) |