Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.52 | 15.52 | 15.34 | 15.38 | 6,721 | -0.09(-0.58%) |
Feb 25, 2010 | 15.27 | 15.56 | 15.25 | 15.47 | 9,079 | +0.01(+0.06%) |
Feb 24, 2010 | 15.29 | 15.53 | 14.90 | 15.46 | 14,472 | +0.18(+1.18%) |
Feb 23, 2010 | 15.71 | 15.82 | 14.88 | 15.28 | 32,142 | -0.41(-2.64%) |
Feb 22, 2010 | 16.65 | 16.69 | 15.33 | 15.69 | 30,329 | -0.85(-5.13%) |
Feb 19, 2010 | 17.27 | 17.32 | 16.32 | 16.54 | 16,743 | -0.78(-4.48%) |
Feb 18, 2010 | 16.65 | 17.32 | 16.43 | 17.32 | 13,918 | +0.69(+4.12%) |
Feb 17, 2010 | 16.33 | 16.68 | 16.16 | 16.63 | 6,729 | +0.35(+2.16%) |
Feb 16, 2010 | 15.73 | 16.30 | 15.39 | 16.28 | 15,571 | +0.74(+4.76%) |
Feb 12, 2010 | 15.51 | 15.54 | 15.54 | 15.54 | 13,417 | -0.10(-0.63%) |
Feb 11, 2010 | 15.48 | 15.78 | 15.46 | 15.64 | 14,829 | +0.07(+0.46%) |
Feb 10, 2010 | 15.61 | 15.70 | 15.36 | 15.57 | 9,955 | -0.16(-1.03%) |
Feb 09, 2010 | 15.73 | 15.92 | 15.48 | 15.73 | 14,102 | +0.28(+1.81%) |
Feb 08, 2010 | 15.69 | 15.96 | 15.36 | 15.45 | 20,308 | -0.27(-1.72%) |
Feb 05, 2010 | 16.07 | 16.07 | 15.60 | 15.72 | 7,764 | -0.26(-1.64%) |
Feb 04, 2010 | 16.40 | 16.40 | 15.68 | 15.98 | 9,327 | -0.51(-3.12%) |
Feb 03, 2010 | 16.46 | 16.57 | 16.30 | 16.49 | 24,360 | +0.04(+0.22%) |
Feb 02, 2010 | 15.86 | 16.58 | 15.75 | 16.46 | 35,710 | +0.69(+4.35%) |
Feb 01, 2010 | 16.59 | 16.67 | 15.49 | 15.77 | 48,110 | -0.74(-4.48%) |
Jan 29, 2010 | 16.75 | 16.92 | 16.48 | 16.51 | 24,679 | -0.10(-0.60%) |
Jan 28, 2010 | 16.45 | 16.73 | 16.45 | 16.61 | 19,468 | +0.15(+0.93%) |
Jan 27, 2010 | 16.01 | 16.47 | 15.98 | 16.46 | 9,693 | +0.33(+2.07%) |
Jan 26, 2010 | 16.12 | 16.21 | 16.03 | 16.12 | 12,086 | -0.05(-0.33%) |
Jan 25, 2010 | 16.40 | 16.52 | 16.12 | 16.18 | 17,184 | -0.12(-0.72%) |
Jan 22, 2010 | 16.86 | 16.89 | 16.26 | 16.30 | 22,496 | -0.53(-3.16%) |
Jan 21, 2010 | 17.81 | 17.99 | 16.79 | 16.83 | 34,791 | -0.99(-5.57%) |
Jan 20, 2010 | 18.79 | 18.79 | 17.79 | 17.82 | 39,063 | -0.89(-4.77%) |
Jan 19, 2010 | 18.39 | 19.05 | 18.17 | 18.71 | 29,756 | +0.29(+1.57%) |
Jan 15, 2010 | 19.32 | 18.42 | 18.42 | 18.42 | 31,380 | -0.90(-4.67%) |
Jan 14, 2010 | 19.46 | 19.83 | 19.21 | 19.33 | 12,747 | -0.15(-0.79%) |
Jan 13, 2010 | 18.53 | 19.83 | 18.30 | 19.48 | 62,407 | +1.06(+5.73%) |
Jan 12, 2010 | 18.47 | 18.57 | 18.00 | 18.42 | 26,158 | -0.14(-0.78%) |
Jan 11, 2010 | 18.62 | 18.68 | 17.55 | 18.57 | 26,910 | +0.11(+0.59%) |
Jan 08, 2010 | 16.56 | 18.77 | 16.56 | 18.46 | 70,035 | +1.83(+11.01%) |
Jan 07, 2010 | 16.15 | 16.77 | 15.85 | 16.63 | 11,975 | +0.51(+3.19%) |
Jan 06, 2010 | 16.38 | 16.58 | 15.61 | 16.12 | 43,562 | -0.23(-1.43%) |
Jan 05, 2010 | 17.08 | 17.27 | 16.24 | 16.35 | 28,177 | -0.81(-4.73%) |
Jan 04, 2010 | 16.89 | 17.32 | 16.34 | 17.16 | 21,951 | +0.57(+3.42%) |
Dec 31, 2009 | 16.43 | 16.59 | 16.59 | 16.59 | 34,818 | +0.20(+1.21%) |
Dec 30, 2009 | 16.14 | 16.40 | 16.12 | 16.40 | 12,075 | +0.13(+0.78%) |
Dec 29, 2009 | 16.21 | 16.28 | 16.12 | 16.27 | 8,355 | +0.15(+0.95%) |
Dec 28, 2009 | 16.19 | 16.30 | 15.67 | 16.12 | 18,437 | -0.04(-0.22%) |
Dec 24, 2009 | 15.83 | 16.21 | 15.83 | 16.15 | 11,231 | +0.39(+2.46%) |
Dec 23, 2009 | 15.75 | 15.91 | 15.36 | 15.76 | 24,789 | +0.22(+1.39%) |
Dec 22, 2009 | 15.17 | 15.69 | 15.10 | 15.55 | 28,261 | +0.45(+2.99%) |
Dec 21, 2009 | 15.65 | 15.85 | 14.65 | 15.10 | 67,458 | -0.41(-2.67%) |
Dec 18, 2009 | 17.01 | 17.02 | 15.49 | 15.51 | 213,606 | -1.14(-6.83%) |
Dec 17, 2009 | 16.59 | 16.79 | 16.47 | 16.65 | 22,902 | -0.09(-0.54%) |
Dec 16, 2009 | 16.77 | 16.92 | 16.58 | 16.74 | 16,950 | +0.13(+0.76%) |
Dec 15, 2009 | 16.42 | 17.07 | 16.31 | 16.61 | 38,231 | +0.20(+1.21%) |
Dec 14, 2009 | 16.27 | 16.52 | 16.27 | 16.41 | 21,795 | +0.40(+2.48%) |
Dec 11, 2009 | 16.21 | 16.58 | 15.97 | 16.02 | 9,664 | +0.04(+0.23%) |
Dec 10, 2009 | 16.11 | 16.45 | 15.90 | 15.98 | 22,128 | -0.07(-0.45%) |
Dec 09, 2009 | 15.44 | 16.14 | 15.18 | 16.05 | 19,943 | +0.58(+3.75%) |
Dec 08, 2009 | 15.72 | 15.72 | 15.37 | 15.47 | 21,667 | -0.42(-2.64%) |
Dec 07, 2009 | 15.27 | 15.96 | 15.27 | 15.89 | 34,786 | +0.65(+4.28%) |
Dec 04, 2009 | 14.86 | 15.28 | 14.55 | 15.24 | 29,625 | +0.73(+5.05%) |
Dec 03, 2009 | 15.26 | 15.28 | 14.47 | 14.51 | 32,387 | -0.61(-4.02%) |
Dec 02, 2009 | 14.48 | 15.24 | 14.47 | 15.11 | 22,305 | +0.67(+4.64%) |
Dec 01, 2009 | 14.93 | 14.93 | 14.37 | 14.44 | 27,763 | -0.26(-1.76%) |
Nov 30, 2009 | 14.37 | 14.79 | 14.34 | 14.70 | 19,456 | +0.30(+2.11%) |
Nov 27, 2009 | 14.37 | 14.84 | 14.06 | 14.40 | 15,731 | -0.19(-1.28%) |
Nov 25, 2009 | 14.51 | 15.28 | 14.51 | 14.59 | 15,677 | +0.11(+0.74%) |
Nov 24, 2009 | 14.72 | 14.94 | 14.05 | 14.48 | 25,124 | -0.28(-1.88%) |
Nov 23, 2009 | 14.86 | 15.27 | 14.45 | 14.76 | 27,294 | +0.17(+1.16%) |
Nov 20, 2009 | 14.85 | 14.99 | 14.40 | 14.59 | 25,147 | -0.34(-2.27%) |
Nov 19, 2009 | 15.74 | 15.80 | 14.91 | 14.93 | 16,988 | -0.95(-5.96%) |
Nov 18, 2009 | 16.10 | 16.10 | 15.44 | 15.87 | 14,345 | -0.17(-1.06%) |
Nov 17, 2009 | 15.92 | 16.34 | 15.92 | 16.04 | 11,942 | +0.08(+0.50%) |
Nov 16, 2009 | 15.62 | 16.34 | 15.62 | 15.96 | 22,998 | +0.53(+3.41%) |
Nov 13, 2009 | 15.95 | 15.98 | 15.32 | 15.44 | 18,461 | -0.15(-0.97%) |
Nov 12, 2009 | 16.39 | 16.87 | 15.44 | 15.59 | 20,714 | -0.87(-5.31%) |
Nov 11, 2009 | 16.11 | 16.89 | 16.09 | 16.46 | 24,529 | +0.49(+3.07%) |
Nov 10, 2009 | 16.18 | 16.50 | 15.66 | 15.97 | 22,981 | -0.34(-2.08%) |
Nov 09, 2009 | 15.69 | 16.40 | 15.59 | 16.31 | 42,243 | +0.74(+4.76%) |
Nov 06, 2009 | 14.78 | 15.61 | 14.75 | 15.57 | 32,078 | +0.64(+4.31%) |
Nov 05, 2009 | 14.61 | 15.05 | 14.49 | 14.93 | 17,534 | +0.53(+3.66%) |
Nov 04, 2009 | 15.02 | 15.18 | 14.35 | 14.40 | 20,863 | -0.51(-3.41%) |
Nov 03, 2009 | 14.40 | 15.09 | 14.40 | 14.91 | 19,709 | +0.45(+3.09%) |
Nov 02, 2009 | 15.69 | 16.00 | 14.30 | 14.46 | 51,941 | -1.15(-7.38%) |
Oct 30, 2009 | 16.09 | 16.56 | 15.29 | 15.61 | 32,375 | -0.67(-4.11%) |
Oct 29, 2009 | 16.38 | 17.02 | 16.09 | 16.28 | 37,192 | -0.01(-0.05%) |
Oct 28, 2009 | 16.65 | 16.71 | 16.07 | 16.29 | 29,442 | -0.36(-2.14%) |
Oct 27, 2009 | 17.28 | 17.38 | 16.63 | 16.65 | 14,197 | -0.57(-3.32%) |
Oct 26, 2009 | 17.54 | 18.20 | 17.14 | 17.22 | 20,727 | -0.25(-1.43%) |
Oct 23, 2009 | 17.71 | 17.75 | 17.35 | 17.47 | 29,198 | -0.60(-3.31%) |
Oct 22, 2009 | 18.17 | 18.19 | 17.52 | 18.07 | 27,979 | -0.12(-0.64%) |
Oct 21, 2009 | 18.91 | 20.06 | 18.19 | 18.19 | 43,300 | -0.70(-3.69%) |
Oct 20, 2009 | 18.81 | 19.05 | 18.75 | 18.88 | 12,654 | +0.15(+0.81%) |
Oct 19, 2009 | 18.82 | 18.84 | 18.46 | 18.73 | 9,456 | +0.04(+0.24%) |
Oct 16, 2009 | 18.83 | 19.19 | 18.68 | 18.69 | 11,761 | -0.37(-1.92%) |
Oct 15, 2009 | 18.22 | 19.06 | 18.22 | 19.05 | 20,590 | +0.67(+3.64%) |
Oct 14, 2009 | 18.19 | 18.48 | 17.86 | 18.38 | 28,823 | +0.50(+2.80%) |
Oct 13, 2009 | 18.42 | 18.42 | 17.40 | 17.88 | 21,432 | -0.51(-2.77%) |
Oct 12, 2009 | 18.36 | 18.86 | 18.22 | 18.39 | 24,086 | +0.00(+0.00%) |
Oct 09, 2009 | 18.07 | 18.63 | 18.07 | 18.39 | 17,727 | +0.37(+2.03%) |
Oct 08, 2009 | 18.73 | 19.43 | 18.02 | 18.02 | 28,084 | -0.46(-2.46%) |
Oct 07, 2009 | 18.48 | 18.74 | 17.94 | 18.48 | 19,788 | -0.04(-0.19%) |
Oct 06, 2009 | 17.27 | 18.71 | 17.05 | 18.52 | 31,875 | +1.29(+7.46%) |
Oct 05, 2009 | 17.08 | 17.77 | 16.54 | 17.23 | 31,105 | -0.33(-1.88%) |
Oct 02, 2009 | 18.81 | 19.61 | 17.41 | 17.56 | 48,569 | -1.27(-6.73%) |
Oct 01, 2009 | 20.08 | 20.08 | 18.83 | 18.83 | 36,410 | -1.31(-6.52%) |
Sep 30, 2009 | 20.61 | 20.62 | 19.91 | 20.14 | 20,338 | -0.47(-2.30%) |
Sep 29, 2009 | 21.14 | 21.44 | 20.49 | 20.61 | 19,724 | -0.46(-2.20%) |
Sep 28, 2009 | 20.65 | 21.27 | 20.65 | 21.08 | 17,835 | +0.55(+2.70%) |
Sep 25, 2009 | 20.97 | 21.03 | 20.39 | 20.52 | 12,981 | -0.46(-2.17%) |
Sep 24, 2009 | 20.91 | 21.10 | 20.42 | 20.98 | 21,885 | +0.12(+0.60%) |
Sep 23, 2009 | 21.80 | 22.08 | 20.80 | 20.85 | 16,773 | -0.84(-3.87%) |
Sep 22, 2009 | 21.13 | 21.96 | 21.13 | 21.69 | 12,333 | +0.81(+3.89%) |
Sep 21, 2009 | 21.60 | 21.69 | 20.74 | 20.88 | 18,916 | -0.59(-2.74%) |
Sep 18, 2009 | 21.88 | 22.46 | 21.43 | 21.47 | 51,837 | -0.31(-1.43%) |
Sep 17, 2009 | 20.72 | 21.87 | 20.72 | 21.78 | 35,428 | +1.09(+5.26%) |
Sep 16, 2009 | 19.88 | 20.72 | 19.68 | 20.69 | 25,108 | +0.69(+3.44%) |
Sep 15, 2009 | 19.73 | 20.01 | 19.64 | 20.01 | 13,465 | +0.21(+1.08%) |
Sep 14, 2009 | 19.64 | 20.12 | 19.64 | 19.79 | 14,610 | +0.04(+0.23%) |
Sep 11, 2009 | 20.56 | 20.65 | 19.68 | 19.75 | 25,634 | -0.67(-3.28%) |
Sep 10, 2009 | 21.43 | 21.50 | 20.42 | 20.42 | 37,459 | -0.86(-4.04%) |
Sep 09, 2009 | 21.04 | 21.55 | 20.98 | 21.28 | 19,434 | +0.16(+0.76%) |
Sep 08, 2009 | 20.26 | 21.45 | 19.82 | 21.12 | 40,450 | +1.12(+5.63%) |
Sep 04, 2009 | 19.18 | 20.01 | 19.14 | 19.99 | 14,668 | +0.72(+3.72%) |
Sep 03, 2009 | 19.35 | 19.57 | 18.74 | 19.27 | 19,700 | -0.03(-0.14%) |
Sep 02, 2009 | 19.64 | 19.95 | 19.14 | 19.30 | 23,594 | -0.35(-1.80%) |
Sep 01, 2009 | 20.78 | 21.04 | 19.54 | 19.66 | 30,037 | -1.22(-5.85%) |
Aug 31, 2009 | 20.88 | 21.11 | 20.53 | 20.88 | 30,647 | -0.27(-1.26%) |
Aug 28, 2009 | 20.80 | 21.60 | 20.71 | 21.14 | 38,525 | +0.45(+2.18%) |
Aug 27, 2009 | 21.14 | 21.14 | 20.16 | 20.69 | 48,003 | -0.38(-1.81%) |
Aug 26, 2009 | 21.01 | 21.40 | 20.75 | 21.07 | 32,821 | +0.02(+0.08%) |
Aug 25, 2009 | 20.19 | 21.86 | 20.19 | 21.06 | 62,101 | +0.93(+4.62%) |
Aug 24, 2009 | 20.65 | 20.65 | 19.83 | 20.12 | 45,855 | -0.41(-1.98%) |
Aug 21, 2009 | 21.21 | 22.36 | 20.41 | 20.53 | 89,036 | -0.41(-1.95%) |
Aug 20, 2009 | 19.53 | 21.14 | 19.31 | 20.94 | 32,103 | +1.39(+7.11%) |
Aug 19, 2009 | 18.89 | 19.58 | 18.89 | 19.55 | 23,745 | +0.42(+2.18%) |
Aug 18, 2009 | 18.82 | 19.48 | 18.55 | 19.13 | 45,121 | +0.50(+2.66%) |
Aug 17, 2009 | 18.99 | 19.18 | 18.44 | 18.64 | 44,184 | -0.81(-4.15%) |
Aug 14, 2009 | 20.75 | 20.75 | 19.21 | 19.44 | 51,094 | -1.28(-6.20%) |
Aug 13, 2009 | 19.89 | 21.00 | 19.06 | 20.73 | 63,084 | +1.28(+6.56%) |
Aug 12, 2009 | 20.14 | 20.75 | 19.19 | 19.45 | 69,628 | -0.65(-3.22%) |
Aug 11, 2009 | 20.97 | 21.44 | 19.96 | 20.10 | 57,828 | -0.95(-4.50%) |
Aug 10, 2009 | 21.08 | 21.17 | 20.86 | 21.05 | 37,305 | -0.15(-0.71%) |
Aug 07, 2009 | 20.98 | 21.43 | 20.70 | 21.20 | 85,521 | +0.50(+2.40%) |
Aug 06, 2009 | 21.66 | 22.02 | 20.61 | 20.70 | 103,966 | -0.78(-3.63%) |
Aug 05, 2009 | 21.72 | 22.04 | 21.35 | 21.48 | 54,070 | -0.12(-0.53%) |
Aug 04, 2009 | 21.56 | 21.88 | 21.10 | 21.60 | 62,713 | -0.19(-0.89%) |
Aug 03, 2009 | 21.94 | 22.03 | 21.28 | 21.79 | 69,328 | +0.29(+1.36%) |
Jul 31, 2009 | 21.51 | 21.92 | 21.30 | 21.50 | 53,140 | -0.05(-0.25%) |
Jul 30, 2009 | 21.83 | 22.66 | 21.52 | 21.55 | 43,599 | +0.08(+0.37%) |
Jul 29, 2009 | 22.57 | 22.82 | 21.44 | 21.47 | 54,898 | -1.55(-6.73%) |
Jul 28, 2009 | 22.72 | 23.46 | 22.69 | 23.02 | 51,295 | +0.17(+0.74%) |
Jul 27, 2009 | 21.63 | 23.43 | 21.58 | 22.85 | 60,115 | +0.97(+4.45%) |
Jul 24, 2009 | 21.47 | 22.14 | 21.44 | 21.88 | 666 | +0.27(+1.23%) |
Jul 23, 2009 | 21.02 | 21.97 | 21.02 | 21.61 | 85,853 | +0.48(+2.26%) |
Jul 22, 2009 | 19.94 | 21.21 | 19.93 | 21.13 | 46,743 | +1.08(+5.39%) |
Jul 21, 2009 | 20.19 | 20.26 | 19.72 | 20.05 | 74,427 | -0.05(-0.26%) |
Jul 20, 2009 | 19.99 | 20.20 | 19.96 | 20.11 | 31,608 | +0.31(+1.57%) |
Jul 17, 2009 | 19.84 | 19.87 | 19.28 | 19.80 | 30,268 | -0.04(-0.18%) |
Jul 16, 2009 | 20.09 | 20.13 | 18.63 | 19.83 | 180,196 | -0.45(-2.23%) |
Jul 15, 2009 | 19.69 | 20.60 | 19.69 | 20.28 | 161,934 | +0.90(+4.66%) |
Jul 14, 2009 | 18.83 | 19.60 | 18.61 | 19.38 | 21,438 | +0.49(+2.58%) |
Jul 13, 2009 | 17.41 | 18.97 | 17.41 | 18.89 | 41,410 | +1.25(+7.08%) |
Jul 10, 2009 | 17.54 | 17.84 | 16.99 | 17.64 | 24,508 | +0.03(+0.15%) |
Jul 09, 2009 | 18.63 | 18.63 | 17.61 | 17.62 | 28,918 | -0.89(-4.79%) |
Jul 08, 2009 | 19.77 | 19.77 | 18.38 | 18.50 | 51,231 | -1.10(-5.60%) |
Jul 07, 2009 | 19.69 | 20.12 | 19.50 | 19.60 | 31,871 | -0.02(-0.09%) |
Jul 06, 2009 | 18.76 | 19.71 | 18.56 | 19.62 | 65,856 | +0.81(+4.33%) |
Jul 02, 2009 | 19.13 | 19.13 | 18.36 | 18.81 | 50,400 | -0.74(-3.76%) |
Jul 01, 2009 | 19.38 | 19.89 | 19.17 | 19.54 | 50,719 | +0.27(+1.43%) |
Jun 30, 2009 | 18.86 | 19.40 | 18.53 | 19.27 | 46,345 | +0.24(+1.26%) |
Jun 29, 2009 | 17.86 | 19.04 | 17.60 | 19.03 | 66,997 | +1.15(+6.44%) |
Jun 26, 2009 | 16.21 | 17.88 | 15.97 | 17.88 | 95,809 | +1.51(+9.20%) |
Jun 25, 2009 | 15.94 | 16.37 | 15.94 | 16.37 | 27,397 | +1.00(+6.51%) |
Jun 24, 2009 | 16.00 | 16.21 | 15.32 | 15.37 | 29,704 | -0.54(-3.40%) |
Jun 23, 2009 | 16.32 | 16.40 | 15.90 | 15.91 | 17,893 | -0.19(-1.16%) |
Jun 22, 2009 | 17.01 | 17.06 | 16.09 | 16.09 | 47,123 | -1.01(-5.90%) |
Jun 19, 2009 | 16.94 | 17.33 | 16.48 | 17.10 | 87,507 | +0.40(+2.39%) |
Jun 18, 2009 | 16.64 | 16.98 | 16.45 | 16.71 | 14,594 | +0.08(+0.48%) |
Jun 17, 2009 | 16.10 | 16.93 | 16.10 | 16.63 | 42,804 | +0.52(+3.25%) |
Jun 16, 2009 | 16.01 | 16.74 | 15.99 | 16.10 | 36,350 | +0.31(+1.96%) |
Jun 15, 2009 | 17.10 | 17.12 | 15.50 | 15.79 | 45,163 | -1.65(-9.45%) |
Jun 12, 2009 | 16.80 | 17.45 | 16.65 | 17.44 | 26,672 | +0.44(+2.61%) |
Jun 11, 2009 | 17.27 | 17.45 | 16.95 | 17.00 | 23,136 | -0.21(-1.24%) |
Jun 10, 2009 | 18.00 | 18.00 | 16.95 | 17.21 | 23,519 | -0.40(-2.26%) |
Jun 09, 2009 | 17.38 | 17.99 | 17.38 | 17.61 | 22,546 | +0.29(+1.67%) |
Jun 08, 2009 | 16.92 | 17.55 | 16.79 | 17.32 | 43,273 | +0.45(+2.65%) |
Jun 05, 2009 | 17.62 | 17.62 | 16.85 | 16.87 | 52,400 | -0.55(-3.17%) |
Jun 04, 2009 | 17.53 | 17.94 | 17.12 | 17.43 | 47,153 | -0.07(-0.40%) |
Jun 03, 2009 | 17.06 | 17.65 | 16.92 | 17.50 | 30,103 | +0.33(+1.94%) |
Jun 02, 2009 | 17.17 | 17.74 | 16.71 | 17.16 | 65,485 | -0.19(-1.11%) |
Jun 01, 2009 | 17.88 | 17.88 | 16.99 | 17.35 | 61,412 | -0.09(-0.50%) |
May 29, 2009 | 17.75 | 18.50 | 17.05 | 17.44 | 227,202 | -0.33(-1.88%) |
May 28, 2009 | 18.47 | 18.53 | 17.22 | 17.78 | 63,849 | -0.47(-2.55%) |
May 27, 2009 | 18.30 | 19.05 | 18.20 | 18.24 | 40,635 | -0.19(-1.05%) |
May 26, 2009 | 16.92 | 18.97 | 16.86 | 18.43 | 63,612 | +1.40(+8.19%) |
May 22, 2009 | 17.96 | 18.14 | 16.96 | 17.04 | 43,019 | -0.96(-5.32%) |
May 21, 2009 | 17.69 | 18.06 | 17.37 | 18.00 | 44,780 | +0.16(+0.89%) |
May 20, 2009 | 18.72 | 19.22 | 17.71 | 17.84 | 92,766 | -0.70(-3.79%) |
May 19, 2009 | 19.13 | 19.19 | 18.40 | 18.54 | 34,589 | -0.70(-3.65%) |
May 18, 2009 | 18.34 | 19.37 | 18.29 | 19.24 | 62,677 | +1.24(+6.87%) |
May 15, 2009 | 18.07 | 18.58 | 17.84 | 18.00 | 120,138 | -0.11(-0.63%) |
May 14, 2009 | 17.92 | 19.25 | 17.69 | 18.12 | 96,309 | +0.35(+1.98%) |
May 13, 2009 | 18.22 | 18.31 | 17.68 | 17.77 | 116,923 | -0.75(-4.03%) |
May 12, 2009 | 19.35 | 19.37 | 18.02 | 18.51 | 123,403 | -0.61(-3.21%) |
May 11, 2009 | 19.58 | 19.76 | 18.84 | 19.13 | 92,210 | -1.05(-5.22%) |
May 08, 2009 | 19.53 | 20.41 | 18.71 | 20.18 | 45,673 | +0.96(+4.98%) |
May 07, 2009 | 18.83 | 19.53 | 18.61 | 19.22 | 80,721 | +0.77(+4.19%) |
May 06, 2009 | 18.35 | 18.67 | 17.73 | 18.45 | 53,503 | +0.29(+1.60%) |
May 05, 2009 | 18.63 | 18.67 | 17.22 | 18.16 | 125,670 | -0.61(-3.23%) |
May 04, 2009 | 17.79 | 18.77 | 17.68 | 18.77 | 62,207 | +1.35(+7.76%) |
May 01, 2009 | 18.19 | 18.19 | 17.28 | 17.42 | 74,010 | -0.78(-4.29%) |
Apr 30, 2009 | 19.27 | 19.44 | 18.13 | 18.20 | 55,242 | -0.90(-4.69%) |
Apr 29, 2009 | 18.02 | 19.43 | 18.02 | 19.09 | 71,275 | +1.21(+6.77%) |
Apr 28, 2009 | 17.50 | 17.99 | 17.46 | 17.88 | 120,227 | +0.16(+0.89%) |
Apr 27, 2009 | 17.67 | 18.04 | 16.90 | 17.72 | 62,189 | -0.32(-1.75%) |
Apr 24, 2009 | 17.28 | 18.36 | 16.92 | 18.04 | 77,140 | +0.95(+5.55%) |
Apr 23, 2009 | 17.48 | 17.87 | 16.85 | 17.09 | 56,886 | -0.42(-2.41%) |
Apr 22, 2009 | 17.13 | 18.38 | 17.02 | 17.51 | 78,848 | +0.07(+0.40%) |
Apr 21, 2009 | 16.69 | 17.71 | 16.69 | 17.44 | 56,329 | +0.63(+3.76%) |
Apr 20, 2009 | 17.59 | 17.59 | 16.35 | 16.81 | 73,708 | -1.14(-6.36%) |
Apr 17, 2009 | 17.36 | 18.21 | 16.91 | 17.95 | 60,682 | +0.64(+3.70%) |
Apr 16, 2009 | 17.61 | 18.00 | 17.19 | 17.31 | 95,497 | -0.03(-0.15%) |
Apr 15, 2009 | 16.67 | 17.66 | 16.56 | 17.34 | 98,951 | +0.59(+3.51%) |
Apr 14, 2009 | 17.00 | 17.73 | 16.68 | 16.75 | 110,796 | -0.54(-3.10%) |
Apr 13, 2009 | 17.78 | 17.78 | 16.96 | 17.28 | 99,393 | -0.78(-4.32%) |
Apr 09, 2009 | 17.95 | 18.55 | 17.87 | 18.07 | 93,871 | +0.65(+3.73%) |
Apr 08, 2009 | 16.92 | 17.43 | 16.56 | 17.42 | 69,311 | +0.74(+4.42%) |
Apr 07, 2009 | 16.43 | 17.13 | 16.42 | 16.68 | 112,721 | -0.35(-2.06%) |
Apr 06, 2009 | 17.43 | 17.65 | 16.66 | 17.03 | 139,809 | -1.08(-5.96%) |
Apr 03, 2009 | 18.43 | 18.68 | 17.62 | 18.11 | 82,337 | -0.48(-2.60%) |
Apr 02, 2009 | 17.47 | 18.59 | 17.47 | 18.59 | 98,598 | +1.43(+8.34%) |
Apr 01, 2009 | 16.41 | 17.53 | 16.30 | 17.16 | 70,014 | +0.47(+2.84%) |
Mar 31, 2009 | 17.21 | 17.21 | 16.41 | 16.69 | 109,490 | -0.28(-1.66%) |
Mar 30, 2009 | 16.43 | 17.08 | 16.28 | 16.97 | 92,620 | -1.11(-6.16%) |
Mar 26, 2009 | 17.09 | 18.11 | 16.29 | 18.08 | 180,883 | +1.26(+7.52%) |
Mar 25, 2009 | 15.66 | 17.54 | 15.66 | 16.82 | 161,673 | +1.37(+8.86%) |
Mar 24, 2009 | 15.57 | 15.85 | 15.31 | 15.45 | 65,241 | -0.39(-2.44%) |
Mar 23, 2009 | 15.24 | 15.84 | 15.20 | 15.84 | 104,292 | +1.45(+10.07%) |
Mar 20, 2009 | 14.35 | 14.76 | 14.22 | 14.39 | 88,585 | +0.22(+1.55%) |
Mar 19, 2009 | 15.03 | 15.11 | 14.06 | 14.17 | 120,032 | -0.75(-5.06%) |
Mar 18, 2009 | 15.29 | 15.92 | 14.58 | 14.92 | 106,528 | -0.46(-2.97%) |
Mar 17, 2009 | 14.12 | 15.38 | 14.12 | 15.38 | 63,707 | +1.27(+9.02%) |
Mar 16, 2009 | 14.57 | 14.84 | 13.84 | 14.11 | 77,669 | -0.32(-2.25%) |
Mar 13, 2009 | 14.94 | 14.94 | 14.15 | 14.43 | 0 | -0.40(-2.72%) |
Mar 12, 2009 | 13.96 | 15.19 | 13.93 | 14.84 | 116,610 | +0.85(+6.09%) |
Mar 11, 2009 | 14.93 | 15.89 | 13.76 | 13.98 | 114,648 | -0.81(-5.46%) |
Mar 10, 2009 | 13.26 | 14.80 | 13.18 | 14.79 | 104,292 | +1.89(+14.68%) |
Mar 09, 2009 | 12.94 | 14.16 | 12.89 | 12.90 | 96,708 | -0.17(-1.26%) |
Mar 06, 2009 | 12.86 | 13.57 | 12.70 | 13.06 | 0 | +0.08(+0.60%) |
Mar 05, 2009 | 13.61 | 14.11 | 12.74 | 12.98 | 103,335 | -1.02(-7.26%) |
Mar 04, 2009 | 13.31 | 14.43 | 13.22 | 14.00 | 90,416 | +0.40(+2.94%) |