Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.00 | 21.00 | 20.69 | 20.69 | 6,840 | -0.21(-1.00%) |
Apr 29, 2010 | 20.79 | 20.90 | 20.63 | 20.90 | 24,095 | +0.20(+0.97%) |
Apr 28, 2010 | 20.41 | 20.70 | 20.36 | 20.70 | 19,266 | +0.40(+1.97%) |
Apr 27, 2010 | 20.81 | 20.81 | 20.27 | 20.30 | 76,721 | -0.96(-4.52%) |
Apr 26, 2010 | 21.33 | 21.33 | 21.17 | 21.26 | 39,169 | +0.21(+1.00%) |
Apr 23, 2010 | 20.97 | 21.05 | 20.80 | 21.05 | 984,937 | +0.80(+3.95%) |
Apr 22, 2010 | 20.20 | 20.25 | 20.11 | 20.25 | 4,916 | +0.15(+0.75%) |
Apr 21, 2010 | 20.32 | 20.32 | 20.10 | 20.10 | 2,521 | -0.15(-0.74%) |
Apr 20, 2010 | 20.34 | 20.34 | 20.11 | 20.25 | 7,504 | +0.20(+1.00%) |
Apr 19, 2010 | 20.04 | 20.05 | 19.90 | 20.05 | 3,280 | -0.01(-0.05%) |
Apr 16, 2010 | 20.30 | 20.49 | 20.05 | 20.06 | 5,610 | -0.50(-2.43%) |
Apr 15, 2010 | 20.74 | 20.74 | 20.50 | 20.56 | 8,113 | -0.29(-1.39%) |
Apr 14, 2010 | 20.85 | 20.90 | 20.83 | 20.85 | 14,874 | +0.20(+0.97%) |
Apr 13, 2010 | 20.84 | 20.84 | 20.55 | 20.65 | 35,427 | -0.08(-0.39%) |
Apr 12, 2010 | 20.94 | 20.95 | 20.71 | 20.73 | 38,905 | -0.06(-0.29%) |
Apr 09, 2010 | 20.80 | 20.96 | 20.78 | 20.79 | 19,471 | +0.24(+1.17%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.20 | 20.55 | 25,996 | +0.61(+3.06%) |
Apr 07, 2010 | 20.24 | 20.24 | 19.94 | 19.94 | 15,196 | -0.26(-1.29%) |
Apr 06, 2010 | 19.99 | 20.20 | 19.99 | 20.20 | 15,211 | +0.00(+0.00%) |
Apr 05, 2010 | 19.80 | 20.20 | 19.80 | 20.20 | 5,814 | +0.27(+1.35%) |
Apr 01, 2010 | 19.93 | 19.93 | 19.93 | 0 | -0.16(-0.80%) | |
Mar 31, 2010 | 20.19 | 20.19 | 20.03 | 20.09 | 6,223 | -0.29(-1.42%) |
Mar 30, 2010 | 20.44 | 20.44 | 20.21 | 20.38 | 24,363 | -0.35(-1.69%) |
Mar 29, 2010 | 20.75 | 20.75 | 20.45 | 20.73 | 18,955 | +0.14(+0.68%) |
Mar 26, 2010 | 20.33 | 20.60 | 20.29 | 20.59 | 34,076 | +0.19(+0.93%) |
Mar 25, 2010 | 20.50 | 20.54 | 20.28 | 20.40 | 21,550 | +0.07(+0.34%) |
Mar 24, 2010 | 20.64 | 20.64 | 20.28 | 20.33 | 38,097 | -0.30(-1.45%) |
Mar 23, 2010 | 20.54 | 20.63 | 20.25 | 20.63 | 32,099 | +0.12(+0.59%) |
Mar 22, 2010 | 20.29 | 20.51 | 20.01 | 20.51 | 45,753 | +0.34(+1.69%) |
Mar 19, 2010 | 20.30 | 20.30 | 20.05 | 20.17 | 45,051 | -0.22(-1.08%) |
Mar 18, 2010 | 20.40 | 20.40 | 20.16 | 20.39 | 87,138 | -1.31(-6.04%) |
Mar 17, 2010 | 21.45 | 21.70 | 21.45 | 21.70 | 22,674 | +0.20(+0.93%) |
Mar 16, 2010 | 21.21 | 21.60 | 21.21 | 21.50 | 11,143 | +0.00(+0.00%) |
Mar 15, 2010 | 21.55 | 21.55 | 21.42 | 21.50 | 9,892 | +0.56(+2.67%) |
Mar 12, 2010 | 21.05 | 21.05 | 20.85 | 20.94 | 11,521 | -0.11(-0.52%) |
Mar 11, 2010 | 21.16 | 21.18 | 21.05 | 21.05 | 8,786 | +0.14(+0.67%) |
Mar 10, 2010 | 20.90 | 21.25 | 20.90 | 20.91 | 37,104 | +0.36(+1.75%) |
Mar 09, 2010 | 20.70 | 20.70 | 20.50 | 20.55 | 12,274 | -0.02(-0.10%) |
Mar 08, 2010 | 20.65 | 20.70 | 20.57 | 20.57 | 23,444 | +0.02(+0.10%) |
Mar 05, 2010 | 20.50 | 20.55 | 20.40 | 20.55 | 8,570 | +0.63(+3.16%) |
Mar 04, 2010 | 19.97 | 20.00 | 19.86 | 19.92 | 12,356 | -0.41(-2.02%) |
Mar 03, 2010 | 20.38 | 20.55 | 20.32 | 20.33 | 7,897 | -0.15(-0.73%) |
Mar 02, 2010 | 20.54 | 20.55 | 20.34 | 20.48 | 11,108 | +0.62(+3.12%) |
Mar 01, 2010 | 20.00 | 20.00 | 19.83 | 19.86 | 5,590 | +0.35(+1.79%) |
Feb 26, 2010 | 19.40 | 19.51 | 19.40 | 19.51 | 3,457 | +0.39(+2.04%) |
Feb 25, 2010 | 18.82 | 19.14 | 18.82 | 19.12 | 25,137 | -0.18(-0.93%) |
Feb 24, 2010 | 19.18 | 19.40 | 19.18 | 19.30 | 7,963 | -0.01(-0.05%) |
Feb 23, 2010 | 19.40 | 19.40 | 19.25 | 19.31 | 4,188 | -0.08(-0.41%) |
Feb 22, 2010 | 19.39 | 19.39 | 19.25 | 19.39 | 77,227 | +0.67(+3.58%) |
Feb 19, 2010 | 18.55 | 18.78 | 18.27 | 18.72 | 15,140 | -0.78(-4.00%) |
Feb 18, 2010 | 19.40 | 19.50 | 19.10 | 19.50 | 15,908 | +0.10(+0.52%) |
Feb 17, 2010 | 19.34 | 19.60 | 19.30 | 19.40 | 11,615 | +0.22(+1.15%) |
Feb 16, 2010 | 19.00 | 19.46 | 19.00 | 19.18 | 11,238 | +0.42(+2.24%) |
Feb 12, 2010 | 18.76 | 18.76 | 18.76 | 0 | -0.08(-0.42%) | |
Feb 11, 2010 | 18.56 | 18.84 | 18.56 | 18.84 | 8,029 | +0.90(+5.02%) |
Feb 10, 2010 | 17.77 | 17.94 | 17.65 | 17.94 | 18,975 | +0.39(+2.22%) |
Feb 09, 2010 | 17.46 | 17.55 | 17.45 | 17.55 | 6,202 | -0.02(-0.11%) |
Feb 08, 2010 | 17.89 | 17.89 | 17.57 | 17.57 | 19,462 | -0.02(-0.11%) |
Feb 05, 2010 | 17.98 | 17.98 | 17.50 | 17.59 | 60,463 | -0.62(-3.40%) |
Feb 04, 2010 | 18.93 | 18.93 | 18.21 | 18.21 | 26,835 | -1.26(-6.47%) |
Feb 03, 2010 | 19.52 | 19.52 | 19.25 | 19.47 | 7,546 | +0.92(+4.96%) |
Feb 02, 2010 | 18.31 | 18.55 | 18.31 | 18.55 | 5,248 | +0.25(+1.37%) |
Feb 01, 2010 | 18.39 | 18.46 | 18.30 | 18.30 | 7,565 | -0.50(-2.66%) |
Jan 29, 2010 | 18.89 | 18.90 | 18.61 | 18.80 | 5,337 | +0.30(+1.62%) |
Jan 28, 2010 | 18.55 | 18.89 | 18.49 | 18.50 | 34,754 | +0.35(+1.93%) |
Jan 27, 2010 | 18.34 | 18.34 | 18.00 | 18.15 | 17,967 | -0.30(-1.63%) |
Jan 26, 2010 | 18.50 | 18.65 | 18.45 | 18.45 | 14,557 | -0.91(-4.70%) |
Jan 25, 2010 | 18.96 | 19.36 | 18.96 | 19.36 | 45,998 | +0.51(+2.71%) |
Jan 22, 2010 | 19.39 | 19.40 | 18.85 | 18.85 | 58,291 | -0.65(-3.33%) |
Jan 21, 2010 | 19.64 | 19.64 | 19.50 | 19.50 | 12,271 | -0.30(-1.52%) |
Jan 20, 2010 | 20.10 | 20.16 | 19.62 | 19.80 | 289,645 | -1.32(-6.25%) |
Jan 19, 2010 | 20.95 | 21.13 | 20.65 | 21.12 | 32,987 | -1.43(-6.34%) |
Jan 15, 2010 | 22.55 | 22.55 | 22.55 | 0 | +0.11(+0.49%) | |
Jan 14, 2010 | 22.45 | 22.50 | 22.35 | 22.44 | 54,240 | +0.19(+0.85%) |
Jan 13, 2010 | 21.85 | 22.25 | 21.85 | 22.25 | 6,962 | +0.42(+1.92%) |
Jan 12, 2010 | 21.95 | 21.95 | 21.65 | 21.83 | 13,377 | -0.39(-1.76%) |
Jan 11, 2010 | 22.20 | 22.22 | 22.13 | 22.22 | 26,708 | +0.43(+1.97%) |
Jan 08, 2010 | 21.45 | 21.80 | 21.45 | 21.79 | 5,106 | +0.29(+1.35%) |
Jan 07, 2010 | 21.49 | 21.50 | 21.27 | 21.50 | 9,871 | -0.91(-4.06%) |
Jan 06, 2010 | 22.40 | 22.41 | 22.35 | 22.41 | 11,202 | +0.15(+0.67%) |
Jan 05, 2010 | 22.37 | 22.40 | 22.05 | 22.26 | 15,138 | +0.18(+0.82%) |
Jan 04, 2010 | 21.83 | 22.08 | 21.83 | 22.08 | 12,296 | +0.36(+1.66%) |
Dec 31, 2009 | 21.72 | 21.72 | 21.72 | 0 | +0.27(+1.26%) | |
Dec 30, 2009 | 21.10 | 21.45 | 21.10 | 21.45 | 12,490 | +0.56(+2.68%) |
Dec 29, 2009 | 20.65 | 20.89 | 20.65 | 20.89 | 3,636 | +0.14(+0.67%) |
Dec 28, 2009 | 20.80 | 20.80 | 20.65 | 20.75 | 11,809 | -0.05(-0.24%) |
Dec 24, 2009 | 20.90 | 21.00 | 20.66 | 20.80 | 5,419 | +0.69(+3.43%) |
Dec 23, 2009 | 20.11 | 20.14 | 19.95 | 20.11 | 15,981 | +0.31(+1.57%) |
Dec 22, 2009 | 19.71 | 20.09 | 19.71 | 19.80 | 5,993 | +0.09(+0.46%) |
Dec 21, 2009 | 19.63 | 20.00 | 19.63 | 19.71 | 30,745 | +0.11(+0.56%) |
Dec 18, 2009 | 19.60 | 19.60 | 19.41 | 19.60 | 6,794 | -0.11(-0.56%) |
Dec 17, 2009 | 19.85 | 19.90 | 19.69 | 19.71 | 74,820 | -0.94(-4.55%) |
Dec 16, 2009 | 20.41 | 20.75 | 20.41 | 20.65 | 3,353 | +0.15(+0.73%) |
Dec 15, 2009 | 20.84 | 20.99 | 20.50 | 20.50 | 8,802 | +0.10(+0.49%) |
Dec 14, 2009 | 20.40 | 20.59 | 20.40 | 20.40 | 16,879 | +0.25(+1.24%) |
Dec 11, 2009 | 20.11 | 20.30 | 20.10 | 20.15 | 11,088 | +1.11(+5.83%) |
Dec 10, 2009 | 19.00 | 19.05 | 18.73 | 19.04 | 18,718 | -0.02(-0.10%) |
Dec 09, 2009 | 19.08 | 19.16 | 19.06 | 19.06 | 7,181 | -0.02(-0.10%) |
Dec 08, 2009 | 19.00 | 19.17 | 18.90 | 19.08 | 18,456 | -0.21(-1.09%) |
Dec 07, 2009 | 19.27 | 19.30 | 19.00 | 19.29 | 1,589 | -0.21(-1.08%) |
Dec 04, 2009 | 19.45 | 19.60 | 19.40 | 19.50 | 8,326 | +0.10(+0.52%) |
Dec 03, 2009 | 19.40 | 19.40 | 19.39 | 19.40 | 1,273 | +0.11(+0.57%) |
Dec 02, 2009 | 19.40 | 19.40 | 19.15 | 19.29 | 4,501 | +0.14(+0.73%) |
Dec 01, 2009 | 19.00 | 19.15 | 18.81 | 19.15 | 49,489 | +0.47(+2.52%) |
Nov 30, 2009 | 18.60 | 18.68 | 18.40 | 18.68 | 7,768 | +0.38(+2.08%) |
Nov 27, 2009 | 18.15 | 18.30 | 18.04 | 18.30 | 8,548 | -0.85(-4.44%) |
Nov 25, 2009 | 18.90 | 19.15 | 18.90 | 19.15 | 2,138 | +0.35(+1.86%) |
Nov 24, 2009 | 18.95 | 18.95 | 18.51 | 18.80 | 15,952 | -0.50(-2.59%) |
Nov 23, 2009 | 19.30 | 19.30 | 19.12 | 19.30 | 10,625 | +0.80(+4.32%) |
Nov 20, 2009 | 18.75 | 18.75 | 18.40 | 18.50 | 53,505 | -0.10(-0.54%) |
Nov 19, 2009 | 18.86 | 18.86 | 18.54 | 18.60 | 5,314 | -0.44(-2.31%) |
Nov 18, 2009 | 19.03 | 19.04 | 18.82 | 19.04 | 10,720 | -0.21(-1.09%) |
Nov 17, 2009 | 19.39 | 19.39 | 19.05 | 19.25 | 3,567 | -0.10(-0.52%) |
Nov 16, 2009 | 19.30 | 19.35 | 19.05 | 19.35 | 5,063 | +0.02(+0.10%) |
Nov 13, 2009 | 19.01 | 19.35 | 19.01 | 19.33 | 7,029 | +0.33(+1.74%) |
Nov 12, 2009 | 19.10 | 19.10 | 18.96 | 19.00 | 6,328 | -0.40(-2.06%) |
Nov 11, 2009 | 19.40 | 19.40 | 19.20 | 19.40 | 5,385 | +0.95(+5.15%) |
Nov 10, 2009 | 18.40 | 18.55 | 18.33 | 18.45 | 5,440 | +0.27(+1.49%) |
Nov 09, 2009 | 18.12 | 18.24 | 18.12 | 18.18 | 8,194 | +0.13(+0.72%) |
Nov 06, 2009 | 17.98 | 18.16 | 17.80 | 18.05 | 18,272 | -0.20(-1.10%) |
Nov 05, 2009 | 18.00 | 18.25 | 17.99 | 18.25 | 35,906 | -0.02(-0.11%) |
Nov 04, 2009 | 17.90 | 18.30 | 17.90 | 18.27 | 20,699 | +0.27(+1.50%) |
Nov 03, 2009 | 17.60 | 18.00 | 17.60 | 18.00 | 30,264 | -0.80(-4.26%) |
Nov 02, 2009 | 18.70 | 18.95 | 18.43 | 18.80 | 62,750 | +1.56(+9.05%) |
Oct 30, 2009 | 17.50 | 17.78 | 17.23 | 17.24 | 16,734 | -0.16(-0.92%) |
Oct 29, 2009 | 17.40 | 17.60 | 17.20 | 17.40 | 17,958 | -0.51(-2.85%) |
Oct 28, 2009 | 18.39 | 18.39 | 17.91 | 17.91 | 25,149 | -0.94(-4.99%) |
Oct 27, 2009 | 19.15 | 19.15 | 18.83 | 18.85 | 11,908 | -0.10(-0.53%) |
Oct 26, 2009 | 19.40 | 19.40 | 18.82 | 18.95 | 9,142 | -0.17(-0.89%) |
Oct 23, 2009 | 19.12 | 19.12 | 19.12 | 19.12 | 4,507 | -0.05(-0.26%) |
Oct 22, 2009 | 18.90 | 19.24 | 18.85 | 19.17 | 13,882 | +1.07(+5.91%) |
Oct 21, 2009 | 18.36 | 18.39 | 18.06 | 18.10 | 19,363 | -0.35(-1.90%) |
Oct 20, 2009 | 18.45 | 18.45 | 18.45 | 18.45 | 5,713 | -0.30(-1.60%) |
Oct 19, 2009 | 18.44 | 18.75 | 18.44 | 18.75 | 27,240 | +1.04(+5.87%) |
Oct 16, 2009 | 17.71 | 17.78 | 17.62 | 17.71 | 51,833 | -0.28(-1.56%) |
Oct 15, 2009 | 17.66 | 17.99 | 17.66 | 17.99 | 3,251 | -0.01(-0.06%) |
Oct 14, 2009 | 17.61 | 18.04 | 17.61 | 18.00 | 9,764 | +1.39(+8.37%) |
Oct 13, 2009 | 16.80 | 16.89 | 16.61 | 16.61 | 11,502 | +0.31(+1.90%) |
Oct 12, 2009 | 16.52 | 16.54 | 16.30 | 16.30 | 46,324 | -0.25(-1.51%) |
Oct 09, 2009 | 16.50 | 16.80 | 16.50 | 16.55 | 14,049 | -0.65(-3.78%) |
Oct 08, 2009 | 16.94 | 17.25 | 16.94 | 17.20 | 46,479 | +0.78(+4.75%) |
Oct 07, 2009 | 16.44 | 16.44 | 16.23 | 16.42 | 10,352 | +0.08(+0.49%) |
Oct 06, 2009 | 15.91 | 16.36 | 15.91 | 16.34 | 12,962 | +0.34(+2.12%) |
Oct 05, 2009 | 15.71 | 16.00 | 15.71 | 16.00 | 851 | +0.00(+0.00%) |
Oct 02, 2009 | 15.84 | 16.00 | 15.83 | 16.00 | 11,838 | +0.14(+0.88%) |
Oct 01, 2009 | 15.96 | 16.12 | 15.86 | 15.86 | 1,828 | -0.19(-1.18%) |
Sep 30, 2009 | 16.00 | 16.14 | 16.00 | 16.05 | 1,214 | +0.01(+0.06%) |
Sep 29, 2009 | 16.02 | 16.40 | 16.01 | 16.04 | 3,578 | +0.04(+0.25%) |
Sep 28, 2009 | 15.71 | 16.09 | 15.71 | 16.00 | 8,545 | -0.47(-2.85%) |
Sep 25, 2009 | 16.60 | 16.60 | 16.47 | 16.47 | 4,660 | -0.18(-1.08%) |
Sep 24, 2009 | 16.35 | 16.65 | 16.35 | 16.65 | 1,182 | +0.00(+0.00%) |
Sep 23, 2009 | 16.78 | 16.79 | 16.65 | 16.65 | 15,793 | +0.00(+0.00%) |
Sep 22, 2009 | 16.40 | 16.65 | 16.40 | 16.65 | 5,041 | +0.00(+0.00%) |
Sep 21, 2009 | 16.60 | 16.65 | 16.60 | 16.65 | 855 | +0.25(+1.52%) |
Sep 18, 2009 | 16.40 | 16.40 | 16.30 | 16.40 | 2,559 | -0.25(-1.50%) |
Sep 17, 2009 | 16.75 | 16.85 | 16.54 | 16.65 | 26,139 | +0.40(+2.46%) |
Sep 16, 2009 | 16.05 | 16.30 | 16.05 | 16.25 | 10,705 | +0.28(+1.75%) |
Sep 15, 2009 | 16.00 | 16.13 | 15.88 | 15.97 | 4,560 | -0.53(-3.21%) |
Sep 14, 2009 | 16.27 | 16.60 | 16.27 | 16.50 | 2,173 | +0.10(+0.61%) |
Sep 11, 2009 | 16.40 | 16.40 | 16.20 | 16.40 | 4,149 | -0.40(-2.38%) |
Sep 10, 2009 | 16.43 | 16.80 | 16.43 | 16.80 | 2,415 | +0.10(+0.60%) |
Sep 09, 2009 | 16.80 | 16.80 | 16.70 | 16.70 | 4,654 | +0.30(+1.83%) |
Sep 08, 2009 | 16.74 | 16.74 | 16.40 | 16.40 | 3,111 | +0.55(+3.47%) |
Sep 04, 2009 | 15.60 | 15.85 | 15.60 | 15.85 | 7,093 | +0.95(+6.38%) |
Sep 03, 2009 | 14.70 | 15.00 | 14.70 | 14.90 | 7,144 | +0.15(+1.02%) |
Sep 02, 2009 | 14.93 | 14.93 | 14.75 | 14.75 | 6,319 | +0.20(+1.37%) |
Sep 01, 2009 | 15.00 | 15.02 | 14.50 | 14.55 | 74,299 | -0.15(-1.02%) |
Aug 31, 2009 | 15.00 | 15.00 | 14.70 | 14.70 | 3,900 | -0.24(-1.61%) |
Aug 28, 2009 | 14.99 | 14.99 | 14.76 | 14.94 | 6,549 | +0.24(+1.63%) |
Aug 27, 2009 | 15.00 | 15.00 | 14.70 | 14.70 | 2,513 | -0.65(-4.23%) |
Aug 26, 2009 | 15.37 | 15.44 | 15.25 | 15.35 | 3,784 | -0.10(-0.65%) |
Aug 25, 2009 | 15.40 | 15.50 | 15.40 | 15.45 | 10,362 | +0.20(+1.31%) |
Aug 24, 2009 | 15.60 | 15.60 | 15.25 | 15.25 | 2,657 | +0.10(+0.66%) |
Aug 21, 2009 | 14.79 | 15.15 | 14.79 | 15.15 | 5,118 | +0.70(+4.84%) |
Aug 20, 2009 | 14.66 | 14.66 | 14.42 | 14.45 | 942 | -0.01(-0.07%) |
Aug 19, 2009 | 14.29 | 14.60 | 14.29 | 14.46 | 2,865 | -0.44(-2.95%) |
Aug 18, 2009 | 14.80 | 14.90 | 14.68 | 14.90 | 1,699 | +0.25(+1.71%) |
Aug 17, 2009 | 14.65 | 14.95 | 14.65 | 14.65 | 6,227 | -0.46(-3.04%) |
Aug 14, 2009 | 15.40 | 15.40 | 15.00 | 15.11 | 2,499 | -0.14(-0.92%) |
Aug 13, 2009 | 15.05 | 15.40 | 15.05 | 15.25 | 8,387 | +0.45(+3.04%) |
Aug 12, 2009 | 14.80 | 15.05 | 14.80 | 14.80 | 3,858 | -0.21(-1.40%) |
Aug 11, 2009 | 15.00 | 15.08 | 15.00 | 15.01 | 1,430 | +0.84(+5.93%) |
Aug 10, 2009 | 14.44 | 14.44 | 14.17 | 14.17 | 300 | +0.22(+1.58%) |
Aug 07, 2009 | 13.76 | 14.11 | 13.76 | 13.95 | 2,229 | +0.00(+0.00%) |
Aug 06, 2009 | 14.00 | 14.00 | 13.90 | 13.95 | 1,725 | +0.09(+0.65%) |
Aug 05, 2009 | 14.00 | 14.00 | 13.86 | 13.86 | 2,294 | -0.30(-2.12%) |
Aug 04, 2009 | 14.10 | 14.30 | 14.10 | 14.16 | 1,549 | +0.01(+0.07%) |
Aug 03, 2009 | 14.35 | 14.35 | 14.05 | 14.15 | 5,035 | +0.65(+4.81%) |
Jul 31, 2009 | 13.25 | 13.52 | 13.25 | 13.50 | 3,501 | +0.10(+0.75%) |
Jul 30, 2009 | 13.30 | 13.50 | 13.30 | 13.40 | 1,277 | +0.20(+1.52%) |
Jul 29, 2009 | 13.32 | 13.45 | 13.20 | 13.20 | 11,430 | -0.24(-1.79%) |
Jul 28, 2009 | 13.37 | 13.44 | 13.25 | 13.44 | 7,993 | +0.13(+0.98%) |
Jul 27, 2009 | 13.32 | 13.32 | 13.10 | 13.31 | 3,571 | -0.17(-1.26%) |
Jul 24, 2009 | 13.39 | 13.48 | 13.26 | 13.48 | 8,057 | -0.07(-0.52%) |
Jul 23, 2009 | 13.40 | 13.55 | 13.40 | 13.55 | 2,559 | +0.51(+3.91%) |
Jul 22, 2009 | 12.82 | 13.05 | 12.82 | 13.04 | 1,247 | +0.02(+0.15%) |
Jul 21, 2009 | 13.20 | 13.20 | 12.90 | 13.02 | 18,457 | -0.78(-5.65%) |
Jul 20, 2009 | 13.60 | 13.90 | 13.60 | 13.80 | 10,907 | +0.95(+7.39%) |
Jul 17, 2009 | 12.60 | 12.89 | 12.60 | 12.85 | 4,084 | +0.75(+6.20%) |
Jul 16, 2009 | 11.82 | 12.10 | 11.82 | 12.10 | 4,105 | +0.10(+0.83%) |
Jul 15, 2009 | 11.85 | 12.00 | 11.85 | 12.00 | 1,051 | +0.38(+3.27%) |
Jul 14, 2009 | 11.40 | 11.62 | 11.40 | 11.62 | 3,076 | +0.22(+1.93%) |
Jul 13, 2009 | 11.17 | 11.40 | 11.17 | 11.40 | 2,863 | -0.30(-2.56%) |
Jul 10, 2009 | 11.47 | 11.70 | 11.47 | 11.70 | 956 | -0.02(-0.17%) |
Jul 09, 2009 | 11.68 | 11.95 | 11.68 | 11.72 | 4,254 | -0.18(-1.51%) |
Jul 08, 2009 | 11.65 | 11.95 | 11.65 | 11.90 | 1,607 | +0.55(+4.85%) |
Jul 07, 2009 | 11.40 | 11.60 | 11.35 | 11.35 | 2,816 | +0.12(+1.07%) |
Jul 06, 2009 | 11.16 | 11.35 | 11.16 | 11.23 | 5,718 | -0.12(-1.06%) |
Jul 02, 2009 | 11.50 | 11.55 | 11.35 | 11.35 | 5,109 | -0.45(-3.81%) |
Jul 01, 2009 | 11.50 | 11.80 | 11.50 | 11.80 | 6,847 | +0.15(+1.29%) |
Jun 30, 2009 | 11.75 | 11.75 | 11.55 | 11.65 | 2,839 | -0.65(-5.28%) |
Jun 29, 2009 | 12.20 | 12.30 | 12.20 | 12.30 | 2,031 | +0.22(+1.82%) |
Jun 26, 2009 | 12.05 | 12.08 | 11.90 | 12.08 | 19,509 | +0.13(+1.09%) |
Jun 25, 2009 | 12.07 | 12.12 | 11.95 | 11.95 | 4,109 | +0.35(+3.02%) |
Jun 24, 2009 | 11.54 | 11.89 | 11.54 | 11.60 | 42,562 | +0.55(+4.98%) |
Jun 23, 2009 | 11.15 | 11.15 | 10.90 | 11.05 | 75,695 | -0.40(-3.49%) |
Jun 22, 2009 | 11.55 | 11.55 | 11.25 | 11.45 | 236,133 | -0.30(-2.55%) |
Jun 19, 2009 | 11.45 | 11.85 | 11.45 | 11.75 | 25,203 | +0.60(+5.38%) |
Jun 18, 2009 | 11.15 | 11.15 | 11.15 | 11.15 | 38,331 | +0.00(+0.00%) |
Jun 17, 2009 | 11.15 | 11.15 | 11.15 | 11.15 | 2,326 | -0.25(-2.19%) |
Jun 16, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 182 | -0.17(-1.47%) |
Jun 15, 2009 | 11.56 | 11.57 | 11.56 | 11.57 | 360 | -0.03(-0.26%) |
Jun 12, 2009 | 11.80 | 11.80 | 11.60 | 11.60 | 2,200 | -0.05(-0.43%) |
Jun 11, 2009 | 11.56 | 11.65 | 11.56 | 11.65 | 489 | +0.05(+0.43%) |
Jun 10, 2009 | 11.40 | 11.60 | 11.25 | 11.60 | 1,481 | +0.35(+3.11%) |
Jun 09, 2009 | 11.20 | 11.25 | 11.20 | 11.25 | 3,181 | -0.45(-3.85%) |
Jun 08, 2009 | 11.50 | 11.70 | 11.35 | 11.70 | 5,876 | +0.05(+0.43%) |
Jun 05, 2009 | 11.65 | 11.95 | 11.55 | 11.65 | 5,155 | +0.00(+0.00%) |
Jun 04, 2009 | 11.46 | 11.65 | 11.46 | 11.65 | 5,864 | +0.45(+4.02%) |
Jun 03, 2009 | 11.60 | 11.60 | 11.20 | 11.20 | 3,624 | +0.36(+3.32%) |
Jun 02, 2009 | 11.00 | 11.05 | 10.84 | 10.84 | 479,909 | -0.16(-1.45%) |
Jun 01, 2009 | 11.14 | 11.22 | 11.00 | 11.00 | 7,954 | +0.05(+0.46%) |
May 29, 2009 | 11.05 | 11.05 | 10.95 | 10.95 | 11,781 | +0.68(+6.62%) |
May 28, 2009 | 10.20 | 10.30 | 10.20 | 10.27 | 10,051 | -0.08(-0.77%) |
May 27, 2009 | 10.30 | 10.35 | 10.22 | 10.35 | 2,537 | +0.25(+2.48%) |
May 26, 2009 | 9.900 | 10.10 | 9.850 | 10.10 | 12,867 | -0.19(-1.87%) |
May 22, 2009 | 10.20 | 10.31 | 9.890 | 10.29 | 28,864 | -0.01(-0.08%) |
May 21, 2009 | 10.13 | 10.30 | 9.450 | 10.30 | 3,208 | +0.13(+1.28%) |
May 20, 2009 | 10.25 | 10.30 | 10.17 | 10.17 | 3,143 | -0.02(-0.20%) |
May 19, 2009 | 10.48 | 10.48 | 10.18 | 10.19 | 4,215 | -0.46(-4.32%) |
May 18, 2009 | 10.65 | 10.65 | 10.65 | 10.65 | 159 | +0.60(+5.97%) |
May 15, 2009 | 10.30 | 10.30 | 10.05 | 10.05 | 2,506 | -0.26(-2.52%) |
May 14, 2009 | 10.40 | 10.40 | 10.25 | 10.31 | 14,650 | +1.11(+12.07%) |
May 13, 2009 | 9.220 | 9.450 | 9.170 | 9.200 | 3,495 | +0.06(+0.66%) |
May 12, 2009 | 9.110 | 9.450 | 9.110 | 9.140 | 3,360 | -0.01(-0.11%) |
May 11, 2009 | 9.110 | 9.400 | 9.110 | 9.150 | 10,071 | -0.30(-3.17%) |
May 08, 2009 | 9.450 | 9.480 | 9.450 | 9.450 | 1,687 | -0.19(-1.97%) |
May 07, 2009 | 9.670 | 9.750 | 9.450 | 9.640 | 2,258 | -0.06(-0.62%) |
May 06, 2009 | 9.700 | 9.700 | 9.670 | 9.700 | 50,073 | +0.03(+0.31%) |
May 05, 2009 | 9.700 | 9.700 | 9.660 | 9.670 | 3,807 | -0.13(-1.33%) |
May 04, 2009 | 9.600 | 9.800 | 9.600 | 9.800 | 299,750 | +0.60(+6.52%) |