Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.32 | 16.50 | 16.26 | 16.46 | 342,100 | +0.14(+0.83%) |
Feb 25, 2010 | 16.15 | 16.34 | 16.03 | 16.32 | 320,167 | -0.07(-0.44%) |
Feb 24, 2010 | 16.30 | 16.45 | 16.29 | 16.39 | 264,047 | +0.16(+0.96%) |
Feb 23, 2010 | 16.37 | 16.46 | 16.17 | 16.24 | 258,110 | -0.14(-0.86%) |
Feb 22, 2010 | 16.40 | 16.43 | 16.28 | 16.38 | 286,047 | +0.04(+0.27%) |
Feb 19, 2010 | 16.25 | 16.39 | 16.18 | 16.33 | 205,565 | -0.16(-0.97%) |
Feb 18, 2010 | 16.28 | 16.49 | 16.28 | 16.49 | 313,569 | +0.09(+0.56%) |
Feb 17, 2010 | 16.45 | 16.45 | 16.33 | 16.40 | 279,854 | +0.03(+0.21%) |
Feb 16, 2010 | 16.25 | 16.44 | 16.15 | 16.37 | 253,482 | +0.22(+1.35%) |
Feb 12, 2010 | 16.04 | 16.15 | 16.15 | 16.15 | 302,224 | -0.10(-0.63%) |
Feb 11, 2010 | 16.05 | 16.31 | 15.98 | 16.25 | 332,807 | +0.12(+0.72%) |
Feb 10, 2010 | 16.17 | 16.24 | 16.01 | 16.13 | 208,742 | -0.02(-0.12%) |
Feb 09, 2010 | 16.13 | 16.27 | 15.91 | 16.15 | 282,294 | +0.36(+2.31%) |
Feb 08, 2010 | 15.96 | 16.08 | 15.79 | 15.79 | 394,712 | -0.38(-2.37%) |
Feb 05, 2010 | 16.06 | 16.18 | 15.79 | 16.17 | 1,228,774 | +0.02(+0.12%) |
Feb 04, 2010 | 16.40 | 16.51 | 16.14 | 16.15 | 985,435 | -0.44(-2.67%) |
Feb 03, 2010 | 16.60 | 16.70 | 16.55 | 16.60 | 1,117,835 | -0.25(-1.48%) |
Feb 02, 2010 | 16.62 | 16.86 | 16.48 | 16.85 | 752,195 | +0.38(+2.31%) |
Feb 01, 2010 | 16.33 | 16.47 | 16.28 | 16.46 | 1,254,553 | +0.26(+1.62%) |
Jan 29, 2010 | 16.46 | 16.53 | 16.19 | 16.20 | 836,666 | -0.11(-0.68%) |
Jan 28, 2010 | 16.54 | 16.64 | 16.27 | 16.31 | 360,586 | -0.09(-0.56%) |
Jan 27, 2010 | 16.40 | 16.43 | 16.24 | 16.41 | 665,574 | -0.06(-0.35%) |
Jan 26, 2010 | 16.50 | 16.65 | 16.40 | 16.46 | 418,453 | -0.23(-1.37%) |
Jan 25, 2010 | 16.60 | 16.70 | 16.55 | 16.69 | 427,695 | +0.33(+2.02%) |
Jan 22, 2010 | 16.68 | 16.76 | 16.36 | 16.36 | 846,769 | -0.32(-1.89%) |
Jan 21, 2010 | 16.99 | 17.02 | 16.64 | 16.68 | 391,725 | -0.33(-1.91%) |
Jan 20, 2010 | 17.15 | 17.26 | 16.95 | 17.00 | 418,981 | -0.45(-2.56%) |
Jan 19, 2010 | 17.21 | 17.46 | 17.21 | 17.45 | 271,622 | +0.27(+1.55%) |
Jan 15, 2010 | 17.33 | 17.18 | 17.18 | 17.18 | 398,227 | -0.20(-1.17%) |
Jan 14, 2010 | 17.32 | 17.40 | 17.27 | 17.39 | 310,112 | -0.00(-0.03%) |
Jan 13, 2010 | 17.33 | 17.43 | 17.20 | 17.39 | 441,043 | +0.14(+0.82%) |
Jan 12, 2010 | 17.30 | 17.37 | 17.16 | 17.25 | 535,109 | -0.18(-1.06%) |
Jan 11, 2010 | 17.47 | 17.48 | 17.37 | 17.44 | 615,678 | +0.07(+0.42%) |
Jan 08, 2010 | 17.29 | 17.37 | 17.21 | 17.36 | 388,402 | +0.09(+0.53%) |
Jan 07, 2010 | 17.30 | 17.31 | 17.17 | 17.27 | 280,693 | -0.12(-0.67%) |
Jan 06, 2010 | 17.42 | 17.46 | 17.30 | 17.39 | 387,001 | -0.09(-0.53%) |
Jan 05, 2010 | 17.39 | 17.49 | 17.36 | 17.48 | 408,622 | +0.18(+1.04%) |
Jan 04, 2010 | 17.24 | 17.39 | 17.22 | 17.30 | 603,990 | +0.36(+2.15%) |
Dec 31, 2009 | 16.97 | 16.94 | 16.94 | 16.94 | 384,630 | +0.03(+0.15%) |
Dec 30, 2009 | 16.79 | 16.91 | 16.71 | 16.91 | 413,202 | +0.08(+0.48%) |
Dec 29, 2009 | 16.94 | 16.96 | 16.79 | 16.83 | 245,794 | +0.13(+0.79%) |
Dec 28, 2009 | 16.63 | 16.81 | 16.63 | 16.70 | 243,112 | +0.09(+0.56%) |
Dec 24, 2009 | 16.66 | 16.66 | 16.59 | 16.61 | 146,973 | +0.02(+0.15%) |
Dec 23, 2009 | 16.49 | 16.59 | 16.34 | 16.58 | 359,525 | +0.23(+1.43%) |
Dec 22, 2009 | 16.56 | 16.56 | 16.35 | 16.35 | 415,596 | -0.07(-0.44%) |
Dec 21, 2009 | 16.47 | 16.49 | 16.36 | 16.42 | 341,980 | +0.03(+0.21%) |
Dec 18, 2009 | 16.50 | 16.55 | 16.20 | 16.39 | 490,422 | -0.30(-1.77%) |
Dec 17, 2009 | 16.79 | 16.87 | 16.64 | 16.68 | 561,883 | -0.27(-1.60%) |
Dec 16, 2009 | 17.02 | 17.10 | 16.89 | 16.96 | 348,890 | +0.06(+0.37%) |
Dec 15, 2009 | 16.92 | 16.99 | 16.89 | 16.89 | 300,575 | -0.15(-0.88%) |
Dec 14, 2009 | 17.00 | 17.04 | 16.95 | 17.04 | 247,294 | +0.16(+0.92%) |
Dec 11, 2009 | 17.04 | 17.04 | 16.83 | 16.89 | 292,510 | -0.08(-0.46%) |
Dec 10, 2009 | 17.02 | 17.15 | 16.95 | 16.96 | 194,090 | -0.11(-0.63%) |
Dec 09, 2009 | 16.92 | 17.07 | 16.88 | 17.07 | 327,541 | +0.19(+1.15%) |
Dec 08, 2009 | 17.11 | 17.11 | 16.85 | 16.88 | 239,603 | -0.41(-2.36%) |
Dec 07, 2009 | 17.34 | 17.42 | 17.28 | 17.29 | 295,794 | -0.08(-0.48%) |
Dec 04, 2009 | 17.53 | 17.62 | 17.24 | 17.37 | 224,511 | -0.02(-0.11%) |
Dec 03, 2009 | 17.59 | 17.63 | 17.35 | 17.39 | 314,247 | -0.16(-0.94%) |
Dec 02, 2009 | 17.56 | 17.61 | 17.46 | 17.55 | 180,427 | +0.02(+0.14%) |
Dec 01, 2009 | 17.34 | 17.62 | 17.34 | 17.53 | 569,835 | +0.45(+2.64%) |
Nov 30, 2009 | 16.93 | 17.13 | 16.93 | 17.08 | 378,074 | +0.22(+1.30%) |
Nov 27, 2009 | 16.69 | 17.03 | 16.69 | 16.86 | 281,989 | -0.53(-3.04%) |
Nov 25, 2009 | 17.42 | 17.44 | 17.28 | 17.39 | 349,096 | +0.13(+0.76%) |
Nov 24, 2009 | 17.40 | 17.40 | 17.18 | 17.26 | 248,989 | -0.14(-0.81%) |
Nov 23, 2009 | 17.44 | 17.56 | 17.38 | 17.40 | 341,167 | +0.16(+0.96%) |
Nov 20, 2009 | 17.15 | 17.25 | 17.03 | 17.23 | 179,910 | -0.10(-0.59%) |
Nov 19, 2009 | 17.38 | 17.47 | 17.24 | 17.33 | 393,645 | -0.34(-1.92%) |
Nov 18, 2009 | 17.79 | 17.79 | 17.60 | 17.67 | 334,854 | -0.13(-0.74%) |
Nov 17, 2009 | 17.77 | 17.85 | 17.60 | 17.80 | 285,959 | -0.11(-0.62%) |
Nov 16, 2009 | 17.78 | 18.10 | 17.75 | 17.92 | 331,632 | +0.17(+0.93%) |
Nov 13, 2009 | 17.59 | 17.79 | 17.53 | 17.75 | 323,165 | +0.33(+1.89%) |
Nov 12, 2009 | 17.69 | 17.71 | 17.42 | 17.42 | 264,193 | -0.30(-1.67%) |
Nov 11, 2009 | 17.78 | 17.90 | 17.72 | 17.72 | 375,633 | +0.18(+1.02%) |
Nov 10, 2009 | 17.53 | 17.59 | 17.38 | 17.54 | 624,268 | -0.27(-1.53%) |
Nov 09, 2009 | 17.47 | 17.81 | 17.38 | 17.81 | 377,382 | +0.63(+3.64%) |
Nov 06, 2009 | 17.13 | 17.24 | 16.96 | 17.18 | 218,792 | -0.01(-0.06%) |
Nov 05, 2009 | 17.13 | 17.26 | 16.99 | 17.19 | 574,178 | +0.12(+0.68%) |
Nov 04, 2009 | 17.10 | 17.27 | 16.98 | 17.08 | 240,584 | +0.17(+1.03%) |
Nov 03, 2009 | 16.73 | 16.92 | 16.68 | 16.90 | 289,729 | -0.05(-0.31%) |
Nov 02, 2009 | 16.94 | 17.17 | 16.76 | 16.96 | 333,295 | +0.21(+1.28%) |
Oct 30, 2009 | 17.11 | 17.28 | 16.74 | 16.74 | 442,137 | -0.38(-2.21%) |
Oct 29, 2009 | 16.79 | 17.22 | 16.79 | 17.12 | 407,695 | +0.55(+3.31%) |
Oct 28, 2009 | 17.00 | 17.07 | 16.56 | 16.57 | 820,386 | -0.71(-4.10%) |
Oct 27, 2009 | 17.48 | 17.49 | 17.22 | 17.28 | 572,855 | -0.24(-1.36%) |
Oct 26, 2009 | 17.87 | 18.00 | 17.49 | 17.52 | 397,166 | -0.28(-1.55%) |
Oct 23, 2009 | 17.90 | 17.90 | 17.73 | 17.79 | 272,533 | -0.46(-2.50%) |
Oct 22, 2009 | 17.99 | 18.25 | 17.81 | 18.25 | 287,403 | +0.22(+1.24%) |
Oct 21, 2009 | 18.15 | 18.30 | 18.01 | 18.03 | 351,780 | -0.12(-0.64%) |
Oct 20, 2009 | 18.02 | 18.15 | 18.02 | 18.14 | 419,817 | +0.02(+0.11%) |
Oct 19, 2009 | 17.96 | 18.25 | 17.96 | 18.12 | 264,111 | +0.37(+2.11%) |
Oct 16, 2009 | 17.80 | 17.89 | 17.66 | 17.75 | 290,559 | -0.28(-1.56%) |
Oct 15, 2009 | 17.95 | 18.07 | 17.80 | 18.03 | 673,277 | -0.09(-0.48%) |
Oct 14, 2009 | 17.83 | 18.12 | 17.79 | 18.12 | 260,506 | +0.60(+3.41%) |
Oct 13, 2009 | 17.75 | 17.75 | 17.44 | 17.52 | 187,558 | -0.12(-0.69%) |
Oct 12, 2009 | 17.71 | 17.76 | 17.57 | 17.64 | 307,982 | +0.07(+0.39%) |
Oct 09, 2009 | 17.62 | 17.64 | 17.45 | 17.58 | 469,722 | -0.04(-0.25%) |
Oct 08, 2009 | 17.66 | 17.78 | 17.53 | 17.62 | 367,260 | +0.16(+0.92%) |
Oct 07, 2009 | 17.37 | 17.56 | 17.32 | 17.46 | 400,633 | +0.25(+1.47%) |
Oct 06, 2009 | 17.27 | 17.37 | 17.15 | 17.21 | 475,946 | +0.27(+1.58%) |
Oct 05, 2009 | 16.79 | 16.96 | 16.63 | 16.94 | 738,975 | +0.02(+0.11%) |
Oct 02, 2009 | 16.62 | 16.92 | 16.44 | 16.92 | 533,611 | +0.11(+0.66%) |
Oct 01, 2009 | 17.20 | 17.20 | 16.79 | 16.81 | 329,910 | -0.34(-2.01%) |
Sep 30, 2009 | 17.36 | 17.41 | 17.07 | 17.15 | 623,232 | -0.05(-0.31%) |
Sep 29, 2009 | 17.31 | 17.31 | 17.12 | 17.21 | 218,993 | -0.11(-0.62%) |
Sep 28, 2009 | 17.13 | 17.35 | 17.07 | 17.31 | 234,611 | +0.25(+1.45%) |
Sep 25, 2009 | 17.02 | 17.10 | 16.94 | 17.07 | 423,062 | -0.01(-0.09%) |
Sep 24, 2009 | 17.49 | 17.49 | 16.94 | 17.08 | 350,691 | -0.32(-1.81%) |
Sep 23, 2009 | 17.74 | 17.74 | 17.35 | 17.40 | 1,883,461 | -0.31(-1.75%) |
Sep 22, 2009 | 17.68 | 17.71 | 17.53 | 17.71 | 559,889 | +0.28(+1.59%) |
Sep 21, 2009 | 17.40 | 17.46 | 17.25 | 17.43 | 314,170 | -0.26(-1.48%) |
Sep 18, 2009 | 17.72 | 17.79 | 17.52 | 17.69 | 517,089 | -0.08(-0.46%) |
Sep 17, 2009 | 17.92 | 17.94 | 17.69 | 17.78 | 368,367 | +0.00(+0.00%) |
Sep 16, 2009 | 17.80 | 17.99 | 17.74 | 17.78 | 614,153 | +0.13(+0.74%) |
Sep 15, 2009 | 17.54 | 17.72 | 17.41 | 17.64 | 280,122 | +0.07(+0.41%) |
Sep 14, 2009 | 17.30 | 17.57 | 17.18 | 17.57 | 283,060 | +0.08(+0.47%) |
Sep 11, 2009 | 17.53 | 17.57 | 17.40 | 17.49 | 256,581 | -0.08(-0.44%) |
Sep 10, 2009 | 17.32 | 17.57 | 17.22 | 17.57 | 411,591 | +0.22(+1.26%) |
Sep 09, 2009 | 17.26 | 17.40 | 17.15 | 17.35 | 321,408 | +0.32(+1.88%) |
Sep 08, 2009 | 16.90 | 17.14 | 16.90 | 17.03 | 358,837 | +0.29(+1.71%) |
Sep 04, 2009 | 16.50 | 16.75 | 16.38 | 16.74 | 194,191 | +0.33(+2.01%) |
Sep 03, 2009 | 16.26 | 16.41 | 16.23 | 16.41 | 207,448 | +0.25(+1.56%) |
Sep 02, 2009 | 16.06 | 16.23 | 16.05 | 16.16 | 217,100 | +0.10(+0.60%) |
Sep 01, 2009 | 16.43 | 16.54 | 16.02 | 16.06 | 406,710 | -0.47(-2.85%) |
Aug 31, 2009 | 16.61 | 16.61 | 16.46 | 16.53 | 228,182 | -0.11(-0.67%) |
Aug 28, 2009 | 16.84 | 16.85 | 16.61 | 16.64 | 236,709 | -0.01(-0.06%) |
Aug 27, 2009 | 16.34 | 16.67 | 16.33 | 16.65 | 535,074 | +0.13(+0.79%) |
Aug 26, 2009 | 16.46 | 16.55 | 16.39 | 16.52 | 319,129 | +0.03(+0.18%) |
Aug 25, 2009 | 16.50 | 16.64 | 16.45 | 16.49 | 284,135 | +0.16(+0.95%) |
Aug 24, 2009 | 16.28 | 16.47 | 16.28 | 16.34 | 350,608 | +0.08(+0.51%) |
Aug 21, 2009 | 16.02 | 16.29 | 16.02 | 16.26 | 386,457 | +0.24(+1.49%) |
Aug 20, 2009 | 15.82 | 16.02 | 15.79 | 16.02 | 217,209 | +0.26(+1.63%) |
Aug 19, 2009 | 15.65 | 15.90 | 15.59 | 15.76 | 608,745 | -0.23(-1.46%) |
Aug 18, 2009 | 15.62 | 15.99 | 15.58 | 15.99 | 338,954 | +0.40(+2.57%) |
Aug 17, 2009 | 15.66 | 15.67 | 15.53 | 15.59 | 615,395 | -0.60(-3.70%) |
Aug 14, 2009 | 16.35 | 16.39 | 16.00 | 16.19 | 497,668 | +0.05(+0.33%) |
Aug 13, 2009 | 16.15 | 16.18 | 16.02 | 16.14 | 352,030 | +0.09(+0.57%) |
Aug 12, 2009 | 15.76 | 16.14 | 15.76 | 16.05 | 405,866 | +0.45(+2.89%) |
Aug 11, 2009 | 15.72 | 15.73 | 15.57 | 15.60 | 601,170 | -0.27(-1.71%) |
Aug 10, 2009 | 16.06 | 16.06 | 15.78 | 15.87 | 299,999 | -0.04(-0.27%) |
Aug 07, 2009 | 16.01 | 16.01 | 15.81 | 15.91 | 508,912 | +0.01(+0.09%) |
Aug 06, 2009 | 16.14 | 16.14 | 15.82 | 15.90 | 747,575 | +0.02(+0.15%) |
Aug 05, 2009 | 15.84 | 15.95 | 15.63 | 15.87 | 954,082 | +0.04(+0.28%) |
Aug 04, 2009 | 15.68 | 15.83 | 15.45 | 15.83 | 587,052 | +0.07(+0.46%) |
Aug 03, 2009 | 15.67 | 15.79 | 15.55 | 15.76 | 580,084 | +0.44(+2.88%) |
Jul 31, 2009 | 15.14 | 15.43 | 15.14 | 15.31 | 746,639 | +0.32(+2.14%) |
Jul 30, 2009 | 14.95 | 15.18 | 14.94 | 14.99 | 327,578 | +0.24(+1.65%) |
Jul 29, 2009 | 14.88 | 14.88 | 14.69 | 14.75 | 167,453 | -0.14(-0.91%) |
Jul 28, 2009 | 14.83 | 14.97 | 14.78 | 14.89 | 655,405 | +0.08(+0.56%) |
Jul 27, 2009 | 14.83 | 14.94 | 14.72 | 14.80 | 276,152 | -0.17(-1.17%) |
Jul 24, 2009 | 14.89 | 15.01 | 14.79 | 14.98 | 1,330 | +0.01(+0.06%) |
Jul 23, 2009 | 14.69 | 15.03 | 14.67 | 14.97 | 387,442 | +0.32(+2.15%) |
Jul 22, 2009 | 14.63 | 14.79 | 14.59 | 14.65 | 232,236 | -0.06(-0.43%) |
Jul 21, 2009 | 14.80 | 14.81 | 14.61 | 14.72 | 650,113 | -0.06(-0.43%) |
Jul 20, 2009 | 14.73 | 14.78 | 14.58 | 14.78 | 259,063 | +0.32(+2.18%) |
Jul 17, 2009 | 14.43 | 14.49 | 14.34 | 14.46 | 263,002 | -0.13(-0.90%) |
Jul 16, 2009 | 14.25 | 14.60 | 14.16 | 14.60 | 159,966 | +0.35(+2.49%) |
Jul 15, 2009 | 14.13 | 14.34 | 14.06 | 14.24 | 772,191 | +0.29(+2.09%) |
Jul 14, 2009 | 13.76 | 13.95 | 13.67 | 13.95 | 244,403 | +0.33(+2.42%) |
Jul 13, 2009 | 13.45 | 13.67 | 13.44 | 13.62 | 275,421 | +0.12(+0.90%) |
Jul 10, 2009 | 13.43 | 13.50 | 13.33 | 13.50 | 151,614 | +0.05(+0.36%) |
Jul 09, 2009 | 13.51 | 13.55 | 13.36 | 13.45 | 307,730 | +0.11(+0.80%) |
Jul 08, 2009 | 13.46 | 13.52 | 13.21 | 13.34 | 251,880 | -0.14(-1.04%) |
Jul 07, 2009 | 13.78 | 13.78 | 13.48 | 13.48 | 250,252 | -0.50(-3.57%) |
Jul 06, 2009 | 13.93 | 13.98 | 13.81 | 13.98 | 240,668 | +0.13(+0.91%) |
Jul 02, 2009 | 13.97 | 14.05 | 13.80 | 13.86 | 266,222 | -0.31(-2.16%) |
Jul 01, 2009 | 14.14 | 14.24 | 14.11 | 14.16 | 277,922 | +0.22(+1.57%) |
Jun 30, 2009 | 14.09 | 14.10 | 13.84 | 13.95 | 288,163 | -0.27(-1.91%) |
Jun 29, 2009 | 14.15 | 14.26 | 14.08 | 14.22 | 216,464 | +0.08(+0.58%) |
Jun 26, 2009 | 14.14 | 14.21 | 14.00 | 14.13 | 182,929 | +0.14(+0.97%) |
Jun 25, 2009 | 13.66 | 14.00 | 13.66 | 14.00 | 397,258 | +0.46(+3.41%) |
Jun 24, 2009 | 13.55 | 13.71 | 13.47 | 13.54 | 196,472 | +0.07(+0.50%) |
Jun 23, 2009 | 13.52 | 13.52 | 13.33 | 13.47 | 189,700 | +0.09(+0.65%) |
Jun 22, 2009 | 13.44 | 13.71 | 13.32 | 13.38 | 417,382 | -0.38(-2.79%) |
Jun 19, 2009 | 13.78 | 13.81 | 13.67 | 13.77 | 397,110 | -0.02(-0.18%) |
Jun 18, 2009 | 13.84 | 13.92 | 13.74 | 13.79 | 658,541 | -0.06(-0.46%) |
Jun 17, 2009 | 13.84 | 13.93 | 13.65 | 13.85 | 514,444 | +0.06(+0.46%) |
Jun 16, 2009 | 14.04 | 14.04 | 13.79 | 13.79 | 377,083 | -0.21(-1.49%) |
Jun 15, 2009 | 14.17 | 14.17 | 13.89 | 14.00 | 349,784 | -0.35(-2.47%) |
Jun 12, 2009 | 14.13 | 14.35 | 14.13 | 14.35 | 181,905 | +0.09(+0.65%) |
Jun 11, 2009 | 14.22 | 14.42 | 14.18 | 14.26 | 644,429 | +0.08(+0.58%) |
Jun 10, 2009 | 14.36 | 14.38 | 13.97 | 14.18 | 293,472 | +0.06(+0.45%) |
Jun 09, 2009 | 14.06 | 14.14 | 13.94 | 14.12 | 250,112 | +0.21(+1.50%) |
Jun 08, 2009 | 13.78 | 13.99 | 13.71 | 13.91 | 175,629 | -0.00(-0.03%) |
Jun 05, 2009 | 14.17 | 14.21 | 13.91 | 13.91 | 396,988 | -0.32(-2.25%) |
Jun 04, 2009 | 14.31 | 14.31 | 14.02 | 14.23 | 206,173 | +0.04(+0.27%) |
Jun 03, 2009 | 14.38 | 14.38 | 14.04 | 14.19 | 206,089 | -0.27(-1.85%) |
Jun 02, 2009 | 14.26 | 14.47 | 14.20 | 14.46 | 372,936 | +0.20(+1.40%) |
Jun 01, 2009 | 14.31 | 14.56 | 14.26 | 14.26 | 473,554 | +0.26(+1.84%) |
May 29, 2009 | 13.93 | 14.05 | 13.85 | 14.00 | 217,636 | +0.45(+3.29%) |
May 28, 2009 | 13.56 | 13.59 | 13.33 | 13.56 | 171,501 | +0.20(+1.49%) |
May 27, 2009 | 13.59 | 13.65 | 13.35 | 13.36 | 195,504 | -0.16(-1.15%) |
May 26, 2009 | 13.09 | 13.55 | 13.09 | 13.51 | 188,763 | +0.43(+3.30%) |
May 22, 2009 | 13.14 | 13.14 | 13.00 | 13.08 | 168,536 | +0.07(+0.52%) |
May 21, 2009 | 12.92 | 13.01 | 12.80 | 13.01 | 297,920 | -0.14(-1.03%) |
May 20, 2009 | 13.12 | 13.31 | 13.12 | 13.15 | 187,589 | +0.14(+1.04%) |
May 19, 2009 | 12.83 | 13.13 | 12.83 | 13.01 | 263,804 | +0.22(+1.71%) |
May 18, 2009 | 12.51 | 13.08 | 12.51 | 12.80 | 219,043 | +0.33(+2.69%) |
May 15, 2009 | 12.55 | 12.60 | 12.34 | 12.46 | 224,043 | -0.05(-0.39%) |
May 14, 2009 | 12.23 | 12.52 | 12.23 | 12.51 | 167,690 | +0.12(+0.94%) |
May 13, 2009 | 12.86 | 12.86 | 12.33 | 12.39 | 207,168 | -0.56(-4.31%) |
May 12, 2009 | 13.01 | 13.11 | 12.78 | 12.95 | 189,268 | +0.00(+0.00%) |
May 11, 2009 | 12.99 | 13.06 | 12.88 | 12.95 | 253,824 | -0.37(-2.81%) |
May 08, 2009 | 13.04 | 13.36 | 12.92 | 13.32 | 361,995 | +0.38(+2.92%) |
May 07, 2009 | 13.23 | 13.27 | 12.89 | 12.95 | 328,917 | -0.10(-0.74%) |
May 06, 2009 | 12.91 | 13.13 | 12.84 | 13.04 | 320,050 | +0.45(+3.54%) |
May 05, 2009 | 12.59 | 12.67 | 12.49 | 12.60 | 210,788 | +0.03(+0.23%) |
May 04, 2009 | 12.54 | 12.79 | 12.47 | 12.57 | 212,222 | +0.47(+3.89%) |
May 01, 2009 | 12.00 | 12.18 | 11.93 | 12.10 | 178,211 | -0.00(-0.04%) |
Apr 30, 2009 | 11.98 | 12.22 | 11.96 | 12.10 | 238,956 | +0.15(+1.26%) |
Apr 29, 2009 | 11.85 | 12.02 | 11.85 | 11.95 | 145,485 | +0.34(+2.93%) |
Apr 28, 2009 | 11.52 | 11.74 | 11.43 | 11.61 | 183,946 | -0.05(-0.45%) |
Apr 27, 2009 | 11.61 | 11.81 | 11.59 | 11.66 | 188,073 | -0.23(-1.92%) |
Apr 24, 2009 | 12.09 | 12.09 | 11.85 | 11.89 | 427,227 | -0.04(-0.33%) |
Apr 23, 2009 | 11.81 | 11.96 | 11.64 | 11.93 | 170,450 | +0.27(+2.29%) |
Apr 22, 2009 | 11.67 | 11.87 | 11.48 | 11.66 | 430,917 | -0.01(-0.13%) |
Apr 21, 2009 | 11.34 | 11.72 | 11.32 | 11.68 | 181,503 | +0.19(+1.65%) |
Apr 20, 2009 | 11.89 | 11.89 | 11.49 | 11.49 | 395,888 | -0.72(-5.88%) |
Apr 17, 2009 | 12.30 | 12.30 | 12.10 | 12.21 | 204,665 | +0.01(+0.08%) |
Apr 16, 2009 | 12.23 | 12.27 | 11.98 | 12.20 | 253,357 | -0.02(-0.20%) |
Apr 15, 2009 | 12.07 | 12.22 | 11.77 | 12.22 | 232,185 | +0.06(+0.52%) |
Apr 14, 2009 | 12.02 | 12.31 | 12.02 | 12.16 | 328,330 | +0.09(+0.72%) |
Apr 13, 2009 | 12.29 | 12.29 | 11.97 | 12.07 | 137,939 | +0.06(+0.53%) |
Apr 09, 2009 | 12.31 | 12.31 | 11.86 | 12.01 | 258,095 | +0.49(+4.21%) |
Apr 08, 2009 | 11.28 | 11.87 | 11.24 | 11.52 | 189,591 | +0.28(+2.50%) |
Apr 07, 2009 | 11.40 | 11.43 | 11.20 | 11.24 | 178,849 | -0.17(-1.53%) |
Apr 06, 2009 | 11.42 | 12.04 | 11.30 | 11.42 | 377,823 | -0.17(-1.47%) |
Apr 03, 2009 | 11.55 | 11.65 | 11.41 | 11.59 | 399,730 | +0.06(+0.50%) |
Apr 02, 2009 | 11.14 | 11.67 | 10.73 | 11.53 | 226,052 | +0.69(+6.41%) |
Apr 01, 2009 | 10.59 | 10.92 | 10.49 | 10.83 | 205,413 | +0.13(+1.18%) |
Mar 31, 2009 | 10.67 | 10.73 | 10.44 | 10.71 | 258,118 | +0.26(+2.51%) |
Mar 30, 2009 | 10.67 | 10.67 | 10.35 | 10.45 | 118,349 | -0.62(-5.61%) |
Mar 26, 2009 | 10.99 | 11.58 | 10.89 | 11.07 | 177,710 | +0.17(+1.60%) |
Mar 25, 2009 | 10.93 | 11.03 | 10.70 | 10.89 | 194,542 | -0.02(-0.22%) |
Mar 24, 2009 | 10.51 | 11.31 | 10.34 | 10.92 | 144,496 | +0.10(+0.90%) |
Mar 23, 2009 | 10.56 | 10.87 | 10.53 | 10.82 | 429,584 | +0.43(+4.11%) |
Mar 20, 2009 | 10.62 | 10.62 | 10.30 | 10.39 | 160,160 | -0.34(-3.21%) |
Mar 19, 2009 | 10.87 | 10.99 | 10.73 | 10.74 | 176,699 | -0.07(-0.63%) |
Mar 18, 2009 | 10.58 | 10.90 | 10.35 | 10.80 | 148,623 | +0.33(+3.10%) |
Mar 17, 2009 | 10.28 | 10.48 | 10.16 | 10.48 | 162,045 | +0.33(+3.28%) |
Mar 16, 2009 | 10.18 | 10.36 | 10.08 | 10.15 | 335,153 | +0.23(+2.33%) |
Mar 13, 2009 | 9.781 | 9.941 | 9.742 | 9.917 | 0 | +0.28(+2.92%) |
Mar 12, 2009 | 9.363 | 9.684 | 9.228 | 9.635 | 194,059 | +0.36(+3.87%) |
Mar 11, 2009 | 9.189 | 9.465 | 9.140 | 9.276 | 349,108 | +0.15(+1.59%) |
Mar 10, 2009 | 8.766 | 9.219 | 8.766 | 9.130 | 234,018 | +0.61(+7.18%) |
Mar 09, 2009 | 8.558 | 8.771 | 8.485 | 8.519 | 349,076 | -0.40(-4.46%) |
Mar 06, 2009 | 9.067 | 9.237 | 8.805 | 8.917 | 0 | -0.19(-2.14%) |
Mar 05, 2009 | 9.373 | 9.427 | 9.067 | 9.112 | 180,018 | -0.38(-3.98%) |
Mar 04, 2009 | 9.494 | 9.596 | 9.334 | 9.490 | 329,994 | +0.19(+2.09%) |