Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.26 | 19.26 | 18.95 | 18.95 | 141,604 | -0.18(-0.97%) |
Apr 29, 2010 | 19.02 | 19.23 | 19.02 | 19.13 | 130,341 | +0.21(+1.10%) |
Apr 28, 2010 | 18.97 | 19.00 | 18.81 | 18.93 | 132,147 | +0.07(+0.36%) |
Apr 27, 2010 | 19.14 | 19.24 | 18.82 | 18.86 | 217,552 | -0.35(-1.81%) |
Apr 26, 2010 | 19.34 | 19.45 | 19.20 | 19.20 | 129,309 | -0.17(-0.88%) |
Apr 23, 2010 | 19.23 | 19.39 | 19.09 | 19.37 | 161,669 | +0.17(+0.86%) |
Apr 22, 2010 | 19.31 | 19.33 | 19.11 | 19.21 | 213,218 | -0.26(-1.34%) |
Apr 21, 2010 | 19.74 | 19.74 | 19.41 | 19.47 | 207,419 | -0.29(-1.45%) |
Apr 20, 2010 | 19.77 | 19.80 | 19.71 | 19.75 | 34,210 | +0.02(+0.08%) |
Apr 19, 2010 | 19.48 | 19.74 | 19.48 | 19.74 | 81,533 | +0.15(+0.74%) |
Apr 16, 2010 | 19.71 | 19.80 | 19.52 | 19.59 | 432,678 | -0.21(-1.04%) |
Apr 15, 2010 | 19.82 | 19.82 | 19.70 | 19.80 | 235,235 | +0.03(+0.15%) |
Apr 14, 2010 | 19.82 | 19.82 | 19.71 | 19.77 | 111,628 | -0.01(-0.06%) |
Apr 13, 2010 | 19.76 | 19.84 | 19.71 | 19.78 | 233,750 | +0.01(+0.04%) |
Apr 12, 2010 | 19.88 | 19.89 | 19.75 | 19.77 | 122,883 | -0.01(-0.06%) |
Apr 09, 2010 | 19.78 | 19.84 | 19.71 | 19.79 | 278,219 | +0.11(+0.57%) |
Apr 08, 2010 | 19.60 | 19.73 | 19.58 | 19.67 | 103,884 | -0.03(-0.17%) |
Apr 07, 2010 | 19.67 | 19.77 | 19.60 | 19.71 | 185,486 | -0.01(-0.06%) |
Apr 06, 2010 | 19.64 | 19.79 | 19.64 | 19.72 | 97,095 | -0.08(-0.40%) |
Apr 05, 2010 | 19.96 | 19.96 | 19.76 | 19.80 | 56,042 | -0.09(-0.44%) |
Apr 01, 2010 | 19.86 | 19.88 | 19.88 | 19.88 | 172,645 | +0.09(+0.48%) |
Mar 31, 2010 | 19.83 | 19.87 | 19.74 | 19.79 | 127,662 | -0.02(-0.09%) |
Mar 30, 2010 | 19.87 | 19.87 | 19.75 | 19.81 | 64,762 | -0.00(-0.02%) |
Mar 29, 2010 | 19.76 | 19.85 | 19.73 | 19.81 | 91,701 | +0.10(+0.50%) |
Mar 26, 2010 | 19.75 | 19.80 | 19.64 | 19.71 | 45,062 | -0.02(-0.12%) |
Mar 25, 2010 | 19.94 | 19.99 | 19.74 | 19.74 | 93,992 | -0.16(-0.80%) |
Mar 24, 2010 | 20.01 | 20.01 | 19.87 | 19.89 | 381,857 | -0.20(-0.99%) |
Mar 23, 2010 | 20.06 | 20.11 | 19.94 | 20.09 | 92,085 | +0.09(+0.43%) |
Mar 22, 2010 | 19.91 | 20.11 | 19.82 | 20.01 | 107,578 | +0.05(+0.26%) |
Mar 19, 2010 | 20.02 | 20.03 | 19.86 | 19.95 | 47,760 | -0.03(-0.15%) |
Mar 18, 2010 | 19.81 | 20.00 | 19.81 | 19.98 | 241,027 | +0.09(+0.47%) |
Mar 17, 2010 | 19.92 | 19.92 | 19.79 | 19.89 | 394,497 | +0.01(+0.06%) |
Mar 16, 2010 | 19.74 | 19.91 | 19.74 | 19.88 | 118,581 | +0.08(+0.42%) |
Mar 15, 2010 | 19.68 | 19.80 | 19.68 | 19.80 | 109,061 | +0.03(+0.17%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.66 | 19.76 | 108,180 | -0.02(-0.10%) |
Mar 11, 2010 | 19.71 | 19.81 | 19.61 | 19.78 | 57,569 | +0.04(+0.21%) |
Mar 10, 2010 | 19.72 | 19.78 | 19.66 | 19.74 | 142,325 | +0.06(+0.29%) |
Mar 09, 2010 | 19.64 | 19.77 | 19.63 | 19.68 | 58,018 | -0.04(-0.21%) |
Mar 08, 2010 | 19.81 | 19.82 | 19.68 | 19.72 | 124,188 | -0.03(-0.15%) |
Mar 05, 2010 | 19.64 | 19.79 | 19.55 | 19.75 | 80,159 | +0.22(+1.12%) |
Mar 04, 2010 | 19.65 | 19.65 | 19.48 | 19.54 | 58,317 | -0.06(-0.29%) |
Mar 03, 2010 | 19.73 | 19.73 | 19.57 | 19.59 | 171,481 | +0.02(+0.10%) |
Mar 02, 2010 | 19.65 | 19.69 | 19.57 | 19.57 | 175,385 | +0.06(+0.29%) |
Mar 01, 2010 | 19.41 | 19.58 | 19.41 | 19.52 | 163,809 | +0.10(+0.51%) |
Feb 26, 2010 | 19.36 | 19.45 | 19.25 | 19.42 | 108,241 | +0.06(+0.29%) |
Feb 25, 2010 | 19.23 | 19.36 | 19.10 | 19.36 | 132,425 | +0.01(+0.04%) |
Feb 24, 2010 | 19.29 | 19.38 | 19.22 | 19.36 | 69,761 | +0.18(+0.92%) |
Feb 23, 2010 | 19.31 | 19.37 | 19.18 | 19.18 | 114,527 | -0.25(-1.30%) |
Feb 22, 2010 | 19.51 | 19.55 | 19.32 | 19.43 | 207,278 | -0.02(-0.12%) |
Feb 19, 2010 | 19.46 | 19.52 | 19.36 | 19.45 | 598,855 | -0.08(-0.42%) |
Feb 18, 2010 | 19.42 | 19.59 | 19.39 | 19.54 | 99,169 | +0.11(+0.56%) |
Feb 17, 2010 | 19.41 | 19.48 | 19.34 | 19.43 | 151,880 | +0.05(+0.23%) |
Feb 16, 2010 | 19.23 | 19.38 | 19.06 | 19.38 | 242,950 | +0.26(+1.38%) |
Feb 12, 2010 | 18.91 | 19.12 | 19.12 | 19.12 | 367,038 | -0.01(-0.06%) |
Feb 11, 2010 | 18.86 | 19.19 | 18.86 | 19.13 | 100,447 | +0.22(+1.16%) |
Feb 10, 2010 | 19.09 | 19.14 | 18.85 | 18.91 | 233,029 | -0.19(-0.99%) |
Feb 09, 2010 | 18.93 | 19.29 | 18.91 | 19.10 | 173,788 | +0.25(+1.30%) |
Feb 08, 2010 | 18.83 | 19.03 | 18.79 | 18.85 | 189,178 | -0.05(-0.24%) |
Feb 05, 2010 | 18.94 | 19.01 | 18.58 | 18.90 | 740,030 | -0.22(-1.16%) |
Feb 04, 2010 | 19.48 | 19.48 | 19.09 | 19.12 | 139,721 | -0.51(-2.57%) |
Feb 03, 2010 | 19.78 | 19.78 | 19.52 | 19.63 | 102,768 | -0.18(-0.89%) |
Feb 02, 2010 | 19.52 | 19.83 | 19.45 | 19.80 | 2,259,457 | +0.37(+1.92%) |
Feb 01, 2010 | 19.35 | 19.49 | 19.28 | 19.43 | 142,916 | +0.13(+0.70%) |
Jan 29, 2010 | 19.51 | 19.57 | 19.28 | 19.30 | 142,678 | -0.23(-1.19%) |
Jan 28, 2010 | 19.64 | 19.72 | 19.41 | 19.53 | 112,911 | -0.17(-0.86%) |
Jan 27, 2010 | 19.64 | 19.76 | 19.52 | 19.70 | 122,798 | +0.04(+0.19%) |
Jan 26, 2010 | 19.69 | 19.82 | 19.55 | 19.66 | 83,055 | +0.02(+0.10%) |
Jan 25, 2010 | 19.81 | 19.81 | 19.64 | 19.64 | 209,659 | +0.04(+0.21%) |
Jan 22, 2010 | 19.81 | 19.95 | 19.60 | 19.60 | 100,662 | -0.29(-1.45%) |
Jan 21, 2010 | 20.35 | 20.39 | 19.83 | 19.89 | 169,837 | -0.39(-1.91%) |
Jan 20, 2010 | 20.26 | 20.46 | 20.12 | 20.28 | 180,806 | -0.18(-0.90%) |
Jan 19, 2010 | 20.08 | 20.46 | 20.01 | 20.46 | 184,911 | +0.39(+1.94%) |
Jan 15, 2010 | 20.14 | 20.07 | 20.07 | 20.07 | 103,693 | -0.14(-0.70%) |
Jan 14, 2010 | 20.12 | 20.26 | 20.08 | 20.21 | 179,416 | +0.14(+0.71%) |
Jan 13, 2010 | 19.80 | 20.12 | 19.80 | 20.07 | 71,137 | +0.29(+1.46%) |
Jan 12, 2010 | 19.85 | 19.87 | 19.73 | 19.78 | 71,317 | -0.18(-0.88%) |
Jan 11, 2010 | 19.93 | 19.96 | 19.84 | 19.95 | 112,991 | +0.18(+0.92%) |
Jan 08, 2010 | 19.74 | 19.77 | 19.64 | 19.77 | 58,307 | +0.10(+0.50%) |
Jan 07, 2010 | 19.68 | 19.71 | 19.60 | 19.68 | 182,773 | -0.06(-0.31%) |
Jan 06, 2010 | 19.65 | 19.74 | 19.63 | 19.74 | 87,182 | +0.07(+0.35%) |
Jan 05, 2010 | 19.76 | 19.76 | 19.56 | 19.67 | 113,649 | -0.18(-0.89%) |
Jan 04, 2010 | 19.76 | 19.86 | 19.74 | 19.85 | 111,227 | +0.23(+1.19%) |
Dec 31, 2009 | 19.79 | 19.61 | 19.61 | 19.61 | 77,173 | -0.07(-0.33%) |
Dec 30, 2009 | 19.68 | 19.71 | 19.62 | 19.68 | 54,549 | -0.11(-0.55%) |
Dec 29, 2009 | 19.93 | 19.93 | 19.77 | 19.79 | 33,213 | -0.04(-0.21%) |
Dec 28, 2009 | 19.84 | 19.84 | 19.70 | 19.83 | 280,184 | +0.13(+0.65%) |
Dec 24, 2009 | 19.79 | 19.79 | 19.66 | 19.70 | 29,540 | +0.02(+0.10%) |
Dec 23, 2009 | 19.78 | 19.78 | 19.67 | 19.68 | 99,999 | +0.02(+0.10%) |
Dec 22, 2009 | 19.57 | 19.69 | 19.57 | 19.66 | 164,864 | +0.12(+0.59%) |
Dec 21, 2009 | 19.62 | 19.66 | 19.36 | 19.54 | 171,616 | +0.25(+1.30%) |
Dec 18, 2009 | 19.26 | 19.33 | 19.18 | 19.29 | 56,316 | +0.10(+0.52%) |
Dec 17, 2009 | 19.41 | 19.41 | 19.15 | 19.19 | 145,233 | -0.26(-1.34%) |
Dec 16, 2009 | 19.51 | 19.57 | 19.43 | 19.45 | 132,271 | +0.11(+0.56%) |
Dec 15, 2009 | 19.42 | 19.42 | 19.32 | 19.35 | 123,874 | -0.07(-0.36%) |
Dec 14, 2009 | 19.47 | 19.49 | 19.41 | 19.42 | 169,880 | +0.09(+0.48%) |
Dec 11, 2009 | 19.38 | 19.38 | 19.27 | 19.32 | 122,588 | +0.01(+0.06%) |
Dec 10, 2009 | 19.15 | 19.33 | 19.15 | 19.31 | 105,630 | +0.19(+0.97%) |
Dec 09, 2009 | 19.07 | 19.17 | 18.97 | 19.13 | 358,028 | +0.04(+0.20%) |
Dec 08, 2009 | 19.17 | 19.25 | 19.05 | 19.09 | 94,599 | -0.17(-0.89%) |
Dec 07, 2009 | 19.30 | 19.45 | 19.26 | 19.26 | 87,740 | -0.07(-0.37%) |
Dec 04, 2009 | 19.51 | 19.59 | 19.26 | 19.33 | 150,822 | +0.02(+0.12%) |
Dec 03, 2009 | 19.50 | 19.51 | 19.30 | 19.31 | 177,713 | -0.11(-0.56%) |
Dec 02, 2009 | 19.40 | 19.51 | 19.36 | 19.42 | 114,057 | +0.06(+0.33%) |
Dec 01, 2009 | 19.27 | 19.43 | 19.27 | 19.35 | 201,900 | +0.24(+1.27%) |
Nov 30, 2009 | 19.05 | 19.17 | 19.00 | 19.11 | 143,663 | +0.02(+0.12%) |
Nov 27, 2009 | 18.99 | 19.26 | 18.91 | 19.09 | 170,183 | -0.35(-1.78%) |
Nov 25, 2009 | 19.30 | 19.44 | 19.29 | 19.44 | 240,101 | +0.23(+1.22%) |
Nov 24, 2009 | 19.14 | 19.26 | 19.07 | 19.20 | 134,285 | +0.08(+0.41%) |
Nov 23, 2009 | 19.01 | 19.22 | 19.01 | 19.12 | 155,744 | +0.25(+1.32%) |
Nov 20, 2009 | 18.68 | 18.90 | 18.65 | 18.87 | 720,716 | +0.07(+0.36%) |
Nov 19, 2009 | 18.73 | 18.81 | 18.58 | 18.81 | 170,696 | -0.09(-0.49%) |
Nov 18, 2009 | 18.88 | 18.94 | 18.76 | 18.90 | 682,194 | +0.04(+0.22%) |
Nov 17, 2009 | 18.79 | 18.88 | 18.71 | 18.86 | 75,774 | -0.03(-0.14%) |
Nov 16, 2009 | 18.68 | 18.95 | 18.68 | 18.88 | 125,201 | +0.21(+1.14%) |
Nov 13, 2009 | 18.57 | 18.71 | 18.53 | 18.67 | 62,125 | +0.09(+0.50%) |
Nov 12, 2009 | 18.69 | 18.75 | 18.55 | 18.58 | 530,983 | -0.16(-0.85%) |
Nov 11, 2009 | 18.79 | 18.93 | 18.59 | 18.74 | 1,265,891 | +0.09(+0.46%) |
Nov 10, 2009 | 18.46 | 18.74 | 18.44 | 18.65 | 944,216 | +0.07(+0.38%) |
Nov 09, 2009 | 18.37 | 18.65 | 18.37 | 18.58 | 143,150 | +0.33(+1.80%) |
Nov 06, 2009 | 18.08 | 18.30 | 18.02 | 18.25 | 244,371 | +0.01(+0.08%) |
Nov 05, 2009 | 18.08 | 18.24 | 17.96 | 18.24 | 428,695 | +0.24(+1.35%) |
Nov 04, 2009 | 17.82 | 18.12 | 17.82 | 18.00 | 228,221 | +0.26(+1.49%) |
Nov 03, 2009 | 17.64 | 17.78 | 17.64 | 17.73 | 98,020 | -0.09(-0.50%) |
Nov 02, 2009 | 17.72 | 17.94 | 17.61 | 17.82 | 376,068 | +0.07(+0.37%) |
Oct 30, 2009 | 17.93 | 18.02 | 17.69 | 17.76 | 82,013 | -0.23(-1.29%) |
Oct 29, 2009 | 17.84 | 18.05 | 17.84 | 17.99 | 225,568 | +0.21(+1.17%) |
Oct 28, 2009 | 17.96 | 18.02 | 17.78 | 17.78 | 113,973 | -0.20(-1.10%) |
Oct 27, 2009 | 17.95 | 18.13 | 17.92 | 17.98 | 108,055 | +0.10(+0.58%) |
Oct 26, 2009 | 18.12 | 18.31 | 17.87 | 17.87 | 99,894 | -0.19(-1.07%) |
Oct 23, 2009 | 18.11 | 18.12 | 18.01 | 18.07 | 147,621 | -0.26(-1.40%) |
Oct 22, 2009 | 18.19 | 18.37 | 18.06 | 18.33 | 151,442 | +0.12(+0.68%) |
Oct 21, 2009 | 18.34 | 18.44 | 18.20 | 18.20 | 174,036 | -0.11(-0.61%) |
Oct 20, 2009 | 18.33 | 18.38 | 18.29 | 18.31 | 123,992 | -0.15(-0.83%) |
Oct 19, 2009 | 18.30 | 18.55 | 18.29 | 18.47 | 192,120 | +0.23(+1.25%) |
Oct 16, 2009 | 18.30 | 18.35 | 18.18 | 18.24 | 301,545 | -0.16(-0.87%) |
Oct 15, 2009 | 18.31 | 18.44 | 18.27 | 18.40 | 72,149 | +0.08(+0.44%) |
Oct 14, 2009 | 18.25 | 18.38 | 18.13 | 18.32 | 102,198 | +0.31(+1.72%) |
Oct 13, 2009 | 18.06 | 18.10 | 17.98 | 18.01 | 48,309 | -0.10(-0.58%) |
Oct 12, 2009 | 18.21 | 18.30 | 18.09 | 18.11 | 232,204 | +0.10(+0.54%) |
Oct 09, 2009 | 17.90 | 18.05 | 17.90 | 18.02 | 81,521 | +0.01(+0.08%) |
Oct 08, 2009 | 17.99 | 18.06 | 17.99 | 18.00 | 53,854 | +0.09(+0.52%) |
Oct 07, 2009 | 17.93 | 18.01 | 17.84 | 17.91 | 82,367 | +0.01(+0.08%) |
Oct 06, 2009 | 17.83 | 18.01 | 17.71 | 17.89 | 89,172 | +0.11(+0.63%) |
Oct 05, 2009 | 17.65 | 17.85 | 17.60 | 17.78 | 129,049 | +0.14(+0.80%) |
Oct 02, 2009 | 17.57 | 17.73 | 17.57 | 17.64 | 65,592 | -0.05(-0.27%) |
Oct 01, 2009 | 17.91 | 17.94 | 17.68 | 17.69 | 566,631 | -0.32(-1.76%) |
Sep 30, 2009 | 18.14 | 18.14 | 17.84 | 18.01 | 154,219 | -0.02(-0.12%) |
Sep 29, 2009 | 18.16 | 18.16 | 17.99 | 18.03 | 63,964 | -0.01(-0.06%) |
Sep 28, 2009 | 17.96 | 18.19 | 17.96 | 18.04 | 88,124 | +0.24(+1.34%) |
Sep 25, 2009 | 17.79 | 17.91 | 17.79 | 17.80 | 85,463 | -0.10(-0.54%) |
Sep 24, 2009 | 17.98 | 18.04 | 17.78 | 17.90 | 183,054 | -0.07(-0.41%) |
Sep 23, 2009 | 18.14 | 18.22 | 17.97 | 17.97 | 97,851 | -0.18(-0.96%) |
Sep 22, 2009 | 18.24 | 18.35 | 18.11 | 18.15 | 227,402 | +0.01(+0.03%) |
Sep 21, 2009 | 17.95 | 18.17 | 17.88 | 18.14 | 72,345 | +0.08(+0.44%) |
Sep 18, 2009 | 18.06 | 18.15 | 17.90 | 18.06 | 615,498 | +0.05(+0.30%) |
Sep 17, 2009 | 17.93 | 18.10 | 17.93 | 18.01 | 120,048 | +0.10(+0.57%) |
Sep 16, 2009 | 18.02 | 18.03 | 17.83 | 17.90 | 114,242 | +0.06(+0.35%) |
Sep 15, 2009 | 17.95 | 17.95 | 17.77 | 17.84 | 121,396 | -0.12(-0.66%) |
Sep 14, 2009 | 17.77 | 17.98 | 17.77 | 17.96 | 69,985 | +0.13(+0.71%) |
Sep 11, 2009 | 17.95 | 17.96 | 17.82 | 17.83 | 53,306 | -0.04(-0.21%) |
Sep 10, 2009 | 17.70 | 17.98 | 17.65 | 17.87 | 88,997 | +0.17(+0.95%) |
Sep 09, 2009 | 17.60 | 17.78 | 17.60 | 17.70 | 122,526 | +0.13(+0.74%) |
Sep 08, 2009 | 17.74 | 17.74 | 17.50 | 17.57 | 118,265 | +0.07(+0.40%) |
Sep 04, 2009 | 17.30 | 17.54 | 17.30 | 17.50 | 101,052 | +0.17(+0.97%) |
Sep 03, 2009 | 17.35 | 17.39 | 17.18 | 17.33 | 99,328 | +0.01(+0.04%) |
Sep 02, 2009 | 17.32 | 17.44 | 17.13 | 17.33 | 634,575 | -0.04(-0.21%) |
Sep 01, 2009 | 17.50 | 17.65 | 17.29 | 17.36 | 66,000 | -0.24(-1.35%) |
Aug 31, 2009 | 17.57 | 17.77 | 17.51 | 17.60 | 42,841 | -0.00(-0.00%) |
Aug 28, 2009 | 17.86 | 17.86 | 17.53 | 17.60 | 84,333 | -0.13(-0.72%) |
Aug 27, 2009 | 17.66 | 17.80 | 17.55 | 17.73 | 142,819 | +0.03(+0.19%) |
Aug 26, 2009 | 17.71 | 17.80 | 17.61 | 17.70 | 142,382 | -0.05(-0.29%) |
Aug 25, 2009 | 17.70 | 17.86 | 17.67 | 17.75 | 125,762 | +0.10(+0.55%) |
Aug 24, 2009 | 17.62 | 17.88 | 17.58 | 17.65 | 197,447 | +0.03(+0.19%) |
Aug 21, 2009 | 17.62 | 17.74 | 17.53 | 17.62 | 266,898 | +0.25(+1.44%) |
Aug 20, 2009 | 17.31 | 17.42 | 17.27 | 17.37 | 377,067 | +0.05(+0.30%) |
Aug 19, 2009 | 17.04 | 17.38 | 16.94 | 17.32 | 110,587 | +0.22(+1.31%) |
Aug 18, 2009 | 17.04 | 17.17 | 16.98 | 17.09 | 118,611 | +0.01(+0.06%) |
Aug 17, 2009 | 16.99 | 17.14 | 16.94 | 17.08 | 301,292 | -0.08(-0.47%) |
Aug 14, 2009 | 17.24 | 17.25 | 17.00 | 17.16 | 50,959 | -0.04(-0.22%) |
Aug 13, 2009 | 17.23 | 17.26 | 17.06 | 17.20 | 422,857 | +0.02(+0.13%) |
Aug 12, 2009 | 17.11 | 17.30 | 17.10 | 17.18 | 645,561 | +0.05(+0.28%) |
Aug 11, 2009 | 17.13 | 17.19 | 17.04 | 17.13 | 451,306 | -0.02(-0.13%) |
Aug 10, 2009 | 17.09 | 17.17 | 17.08 | 17.15 | 81,529 | -0.02(-0.14%) |
Aug 07, 2009 | 17.07 | 17.26 | 17.07 | 17.18 | 52,286 | +0.10(+0.58%) |
Aug 06, 2009 | 17.18 | 17.18 | 16.96 | 17.08 | 340,920 | -0.16(-0.91%) |
Aug 05, 2009 | 17.25 | 17.30 | 17.10 | 17.23 | 78,830 | -0.05(-0.28%) |
Aug 04, 2009 | 17.23 | 17.48 | 17.19 | 17.28 | 63,272 | -0.03(-0.19%) |
Aug 03, 2009 | 17.34 | 17.42 | 17.14 | 17.32 | 169,294 | +0.16(+0.95%) |
Jul 31, 2009 | 17.19 | 17.32 | 17.14 | 17.15 | 183,714 | +0.01(+0.09%) |
Jul 30, 2009 | 17.27 | 17.38 | 17.14 | 17.14 | 106,258 | +0.05(+0.28%) |
Jul 29, 2009 | 17.14 | 17.18 | 17.01 | 17.09 | 88,288 | -0.01(-0.06%) |
Jul 28, 2009 | 17.06 | 17.19 | 17.00 | 17.10 | 152,513 | +0.05(+0.30%) |
Jul 27, 2009 | 16.96 | 17.07 | 16.92 | 17.05 | 110,829 | -0.01(-0.04%) |
Jul 24, 2009 | 16.90 | 17.08 | 16.81 | 17.06 | 856 | +0.18(+1.06%) |
Jul 23, 2009 | 16.69 | 16.94 | 16.61 | 16.88 | 864,314 | +0.40(+2.42%) |
Jul 22, 2009 | 16.57 | 16.62 | 16.46 | 16.48 | 2,143,675 | -0.09(-0.52%) |
Jul 21, 2009 | 16.54 | 16.60 | 16.45 | 16.56 | 113,326 | +0.19(+1.14%) |
Jul 20, 2009 | 16.32 | 16.43 | 16.25 | 16.38 | 70,041 | +0.16(+1.01%) |
Jul 17, 2009 | 16.21 | 16.27 | 16.17 | 16.21 | 69,002 | -0.12(-0.73%) |
Jul 16, 2009 | 16.22 | 16.38 | 16.18 | 16.33 | 175,436 | +0.17(+1.06%) |
Jul 15, 2009 | 15.96 | 16.17 | 15.94 | 16.16 | 57,407 | +0.21(+1.33%) |
Jul 14, 2009 | 15.93 | 15.99 | 15.84 | 15.95 | 45,154 | -0.01(-0.07%) |
Jul 13, 2009 | 15.66 | 15.96 | 15.62 | 15.96 | 106,277 | +0.28(+1.78%) |
Jul 10, 2009 | 15.73 | 15.74 | 15.57 | 15.68 | 84,188 | -0.15(-0.92%) |
Jul 09, 2009 | 15.98 | 16.00 | 15.75 | 15.83 | 183,341 | -0.07(-0.42%) |
Jul 08, 2009 | 15.72 | 15.98 | 15.72 | 15.89 | 369,854 | +0.16(+1.04%) |
Jul 07, 2009 | 15.77 | 15.94 | 15.73 | 15.73 | 64,120 | -0.15(-0.94%) |
Jul 06, 2009 | 15.76 | 15.94 | 15.73 | 15.88 | 39,673 | +0.13(+0.85%) |
Jul 02, 2009 | 15.95 | 15.95 | 15.74 | 15.74 | 176,759 | -0.33(-2.06%) |
Jul 01, 2009 | 16.08 | 16.22 | 16.04 | 16.08 | 231,269 | +0.01(+0.05%) |
Jun 30, 2009 | 16.15 | 16.18 | 15.94 | 16.07 | 91,768 | -0.10(-0.60%) |
Jun 29, 2009 | 16.10 | 16.17 | 15.93 | 16.17 | 43,113 | +0.12(+0.77%) |
Jun 26, 2009 | 16.05 | 16.08 | 15.89 | 16.04 | 74,668 | -0.02(-0.14%) |
Jun 25, 2009 | 15.85 | 16.18 | 15.85 | 16.07 | 104,991 | +0.22(+1.36%) |
Jun 24, 2009 | 15.87 | 15.99 | 15.77 | 15.85 | 231,248 | +0.02(+0.10%) |
Jun 23, 2009 | 15.80 | 15.91 | 15.79 | 15.83 | 179,380 | +0.15(+0.97%) |
Jun 22, 2009 | 15.99 | 15.99 | 15.68 | 15.68 | 97,185 | -0.66(-4.03%) |
Jun 19, 2009 | 16.36 | 16.47 | 16.26 | 16.34 | 117,507 | +0.18(+1.13%) |
Jun 18, 2009 | 15.96 | 16.29 | 15.95 | 16.16 | 58,757 | +0.23(+1.45%) |
Jun 17, 2009 | 15.70 | 16.06 | 15.70 | 15.93 | 76,099 | +0.24(+1.52%) |
Jun 16, 2009 | 15.70 | 15.90 | 15.67 | 15.69 | 126,611 | +0.01(+0.05%) |
Jun 15, 2009 | 15.90 | 15.90 | 15.59 | 15.68 | 55,130 | -0.40(-2.48%) |
Jun 12, 2009 | 15.89 | 16.20 | 15.89 | 16.08 | 98,860 | +0.18(+1.15%) |
Jun 11, 2009 | 15.79 | 16.07 | 15.79 | 15.90 | 81,553 | +0.22(+1.40%) |
Jun 10, 2009 | 15.78 | 15.85 | 15.55 | 15.68 | 89,805 | -0.10(-0.61%) |
Jun 09, 2009 | 15.77 | 15.83 | 15.71 | 15.77 | 81,588 | +0.05(+0.33%) |
Jun 08, 2009 | 15.63 | 15.82 | 15.58 | 15.72 | 215,530 | -0.10(-0.61%) |
Jun 05, 2009 | 15.79 | 15.98 | 15.73 | 15.82 | 239,776 | -0.15(-0.93%) |
Jun 04, 2009 | 16.08 | 16.17 | 15.88 | 15.97 | 78,049 | -0.07(-0.46%) |
Jun 03, 2009 | 16.02 | 16.04 | 15.90 | 16.04 | 80,262 | -0.12(-0.71%) |
Jun 02, 2009 | 15.99 | 16.25 | 15.99 | 16.16 | 767,449 | +0.06(+0.37%) |
Jun 01, 2009 | 16.01 | 16.19 | 16.01 | 16.10 | 265,539 | +0.19(+1.19%) |
May 29, 2009 | 15.77 | 15.91 | 15.70 | 15.91 | 1,175,040 | +0.20(+1.26%) |
May 28, 2009 | 15.71 | 15.82 | 15.62 | 15.71 | 562,310 | +0.06(+0.40%) |
May 27, 2009 | 15.91 | 15.91 | 15.64 | 15.65 | 119,597 | -0.20(-1.27%) |
May 26, 2009 | 15.55 | 15.93 | 15.52 | 15.85 | 69,150 | +0.20(+1.29%) |
May 22, 2009 | 15.60 | 15.76 | 15.60 | 15.65 | 55,146 | -0.00(-0.02%) |
May 21, 2009 | 15.67 | 15.75 | 15.51 | 15.65 | 64,904 | -0.06(-0.36%) |
May 20, 2009 | 15.73 | 15.93 | 15.71 | 15.71 | 79,000 | +0.03(+0.19%) |
May 19, 2009 | 15.70 | 15.74 | 15.59 | 15.68 | 634,908 | +0.00(+0.02%) |
May 18, 2009 | 15.54 | 15.69 | 15.45 | 15.68 | 119,108 | +0.25(+1.62%) |
May 15, 2009 | 15.60 | 15.67 | 15.38 | 15.42 | 91,511 | -0.32(-2.03%) |
May 14, 2009 | 15.61 | 15.79 | 15.60 | 15.74 | 247,209 | +0.15(+0.93%) |
May 13, 2009 | 15.56 | 15.84 | 15.56 | 15.60 | 268,743 | -0.04(-0.24%) |
May 12, 2009 | 15.41 | 15.67 | 15.41 | 15.64 | 163,682 | +0.21(+1.35%) |
May 11, 2009 | 15.35 | 15.44 | 15.35 | 15.43 | 136,748 | -0.09(-0.57%) |
May 08, 2009 | 15.35 | 15.58 | 15.35 | 15.52 | 75,237 | +0.25(+1.61%) |
May 07, 2009 | 15.19 | 15.37 | 15.05 | 15.27 | 140,564 | +0.18(+1.16%) |
May 06, 2009 | 15.18 | 15.44 | 15.00 | 15.10 | 271,925 | +0.04(+0.25%) |
May 05, 2009 | 14.97 | 15.16 | 14.97 | 15.06 | 187,557 | -0.06(-0.39%) |
May 04, 2009 | 15.01 | 15.18 | 14.86 | 15.12 | 121,353 | +0.35(+2.40%) |