Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.40 | 28.68 | 27.85 | 27.85 | 48,191 | -0.42(-1.50%) |
Apr 29, 2010 | 27.73 | 28.38 | 27.73 | 28.27 | 100,506 | +0.50(+1.81%) |
Apr 28, 2010 | 27.57 | 27.94 | 27.41 | 27.77 | 90,722 | +0.44(+1.61%) |
Apr 27, 2010 | 27.80 | 27.97 | 27.05 | 27.33 | 16,855 | -0.54(-1.93%) |
Apr 26, 2010 | 27.15 | 27.86 | 27.15 | 27.86 | 57,753 | +0.77(+2.83%) |
Apr 23, 2010 | 26.70 | 27.32 | 26.47 | 27.10 | 49,671 | +0.40(+1.48%) |
Apr 22, 2010 | 26.38 | 26.79 | 26.17 | 26.70 | 28,488 | +0.24(+0.90%) |
Apr 21, 2010 | 25.79 | 26.53 | 25.78 | 26.46 | 45,620 | +0.17(+0.64%) |
Apr 20, 2010 | 26.00 | 26.50 | 26.00 | 26.30 | 15,295 | +0.50(+1.95%) |
Apr 19, 2010 | 26.40 | 26.51 | 25.57 | 25.79 | 33,929 | -0.56(-2.14%) |
Apr 16, 2010 | 26.08 | 26.55 | 25.83 | 26.36 | 52,325 | +0.29(+1.12%) |
Apr 15, 2010 | 25.62 | 26.38 | 25.46 | 26.07 | 13,087 | +0.48(+1.89%) |
Apr 14, 2010 | 24.74 | 25.58 | 24.63 | 25.58 | 49,673 | +0.93(+3.79%) |
Apr 13, 2010 | 24.67 | 24.67 | 23.75 | 24.65 | 18,409 | +0.08(+0.32%) |
Apr 12, 2010 | 25.21 | 25.21 | 24.05 | 24.57 | 62,704 | -0.51(-2.04%) |
Apr 09, 2010 | 24.69 | 25.45 | 24.69 | 25.08 | 9,554 | -0.03(-0.11%) |
Apr 08, 2010 | 24.23 | 25.62 | 24.00 | 25.11 | 107,772 | +0.57(+2.33%) |
Apr 07, 2010 | 23.86 | 25.31 | 23.73 | 24.53 | 43,094 | +0.63(+2.62%) |
Apr 06, 2010 | 22.82 | 24.01 | 21.90 | 23.91 | 62,205 | +1.00(+4.35%) |
Apr 05, 2010 | 22.47 | 23.02 | 22.47 | 22.91 | 16,930 | +0.38(+1.68%) |
Apr 01, 2010 | 22.60 | 22.53 | 22.53 | 22.53 | 30,184 | -0.08(-0.35%) |
Mar 31, 2010 | 22.31 | 22.61 | 22.09 | 22.61 | 17,275 | +0.17(+0.75%) |
Mar 30, 2010 | 22.38 | 22.64 | 22.25 | 22.45 | 12,189 | +0.15(+0.67%) |
Mar 29, 2010 | 22.34 | 22.52 | 22.05 | 22.30 | 30,342 | -0.15(-0.67%) |
Mar 26, 2010 | 22.15 | 22.60 | 22.03 | 22.45 | 129,238 | +0.28(+1.27%) |
Mar 25, 2010 | 21.81 | 22.52 | 21.81 | 22.16 | 9,914 | +0.35(+1.62%) |
Mar 24, 2010 | 21.77 | 22.00 | 21.58 | 21.81 | 15,647 | +0.01(+0.04%) |
Mar 23, 2010 | 21.53 | 21.95 | 21.53 | 21.80 | 6,093 | +0.21(+0.98%) |
Mar 22, 2010 | 21.53 | 21.73 | 21.24 | 21.59 | 12,747 | +0.05(+0.25%) |
Mar 19, 2010 | 22.54 | 22.54 | 21.53 | 21.54 | 28,646 | -0.88(-3.93%) |
Mar 18, 2010 | 22.67 | 22.79 | 22.10 | 22.42 | 20,608 | -0.05(-0.24%) |
Mar 17, 2010 | 21.99 | 22.67 | 21.99 | 22.47 | 28,803 | +0.46(+2.08%) |
Mar 16, 2010 | 21.97 | 22.03 | 21.77 | 22.01 | 8,121 | +0.04(+0.20%) |
Mar 15, 2010 | 21.72 | 22.01 | 21.34 | 21.97 | 7,526 | +0.14(+0.65%) |
Mar 12, 2010 | 22.06 | 22.08 | 21.68 | 21.83 | 2,678 | -0.22(-1.00%) |
Mar 11, 2010 | 21.90 | 22.06 | 21.16 | 22.05 | 23,389 | +0.04(+0.16%) |
Mar 10, 2010 | 22.03 | 22.17 | 21.86 | 22.01 | 6,892 | -0.05(-0.24%) |
Mar 09, 2010 | 22.03 | 22.12 | 21.16 | 22.07 | 10,651 | +0.06(+0.28%) |
Mar 08, 2010 | 21.51 | 22.23 | 21.51 | 22.00 | 18,333 | +0.04(+0.16%) |
Mar 05, 2010 | 21.54 | 22.03 | 21.54 | 21.97 | 26,928 | +0.42(+1.96%) |
Mar 04, 2010 | 21.14 | 21.85 | 21.14 | 21.55 | 17,453 | +0.26(+1.20%) |
Mar 03, 2010 | 20.97 | 21.41 | 20.97 | 21.29 | 8,859 | +0.41(+1.94%) |
Mar 02, 2010 | 20.68 | 21.15 | 20.68 | 20.89 | 18,582 | +0.21(+1.02%) |
Mar 01, 2010 | 20.00 | 20.74 | 20.00 | 20.67 | 34,170 | +0.74(+3.71%) |
Feb 26, 2010 | 20.33 | 20.33 | 19.85 | 19.93 | 12,475 | -0.06(-0.31%) |
Feb 25, 2010 | 20.09 | 20.20 | 19.85 | 20.00 | 10,041 | -0.28(-1.39%) |
Feb 24, 2010 | 20.33 | 20.33 | 20.11 | 20.28 | 5,427 | -0.01(-0.04%) |
Feb 23, 2010 | 20.51 | 20.51 | 19.91 | 20.29 | 16,885 | +0.22(+1.10%) |
Feb 22, 2010 | 20.36 | 20.36 | 19.85 | 20.07 | 11,518 | -0.33(-1.60%) |
Feb 19, 2010 | 20.59 | 20.70 | 20.11 | 20.39 | 14,175 | -0.16(-0.77%) |
Feb 18, 2010 | 19.99 | 20.64 | 19.96 | 20.55 | 5,816 | -0.03(-0.13%) |
Feb 17, 2010 | 20.56 | 20.71 | 20.47 | 20.58 | 13,182 | +0.10(+0.47%) |
Feb 16, 2010 | 20.62 | 20.70 | 20.28 | 20.48 | 20,924 | -0.14(-0.68%) |
Feb 12, 2010 | 20.73 | 20.62 | 20.62 | 20.62 | 34,723 | -0.31(-1.47%) |
Feb 11, 2010 | 20.67 | 21.14 | 20.66 | 20.93 | 53,944 | +0.27(+1.32%) |
Feb 10, 2010 | 21.03 | 21.29 | 20.60 | 20.66 | 24,196 | -0.53(-2.50%) |
Feb 09, 2010 | 21.26 | 21.29 | 20.97 | 21.19 | 13,146 | +0.15(+0.71%) |
Feb 08, 2010 | 21.04 | 21.27 | 20.85 | 21.04 | 10,628 | +0.15(+0.72%) |
Feb 05, 2010 | 21.04 | 21.26 | 20.89 | 20.89 | 11,068 | -0.12(-0.59%) |
Feb 04, 2010 | 21.09 | 21.41 | 20.81 | 21.01 | 20,695 | -0.26(-1.20%) |
Feb 03, 2010 | 21.11 | 21.29 | 20.80 | 21.26 | 37,808 | +0.14(+0.67%) |
Feb 02, 2010 | 20.49 | 21.41 | 20.49 | 21.12 | 29,344 | +0.02(+0.08%) |
Feb 01, 2010 | 21.38 | 21.38 | 19.97 | 21.11 | 57,569 | -0.33(-1.56%) |
Jan 29, 2010 | 20.98 | 21.93 | 20.71 | 21.44 | 35,010 | +0.48(+2.31%) |
Jan 28, 2010 | 19.41 | 21.33 | 19.39 | 20.96 | 44,363 | +2.13(+11.33%) |
Jan 27, 2010 | 17.93 | 18.95 | 17.84 | 18.82 | 17,856 | +0.76(+4.20%) |
Jan 26, 2010 | 17.74 | 18.10 | 17.38 | 18.07 | 143,996 | +0.25(+1.38%) |
Jan 25, 2010 | 17.70 | 17.98 | 17.47 | 17.82 | 13,412 | -0.06(-0.35%) |
Jan 22, 2010 | 17.70 | 17.92 | 17.63 | 17.88 | 8,862 | +0.26(+1.45%) |
Jan 21, 2010 | 17.71 | 17.71 | 17.46 | 17.62 | 14,000 | +0.02(+0.10%) |
Jan 20, 2010 | 17.62 | 17.62 | 17.03 | 17.61 | 44,408 | +0.05(+0.30%) |
Jan 19, 2010 | 17.44 | 17.62 | 16.60 | 17.55 | 50,749 | +0.40(+2.31%) |
Jan 15, 2010 | 16.81 | 17.16 | 17.16 | 17.16 | 34,723 | +0.43(+2.58%) |
Jan 14, 2010 | 16.39 | 16.75 | 16.39 | 16.73 | 11,420 | +0.25(+1.50%) |
Jan 13, 2010 | 16.29 | 16.64 | 16.21 | 16.48 | 6,195 | +0.26(+1.63%) |
Jan 12, 2010 | 16.14 | 16.72 | 16.14 | 16.21 | 3,563 | -0.04(-0.22%) |
Jan 11, 2010 | 15.86 | 16.91 | 15.86 | 16.25 | 16,784 | +0.53(+3.36%) |
Jan 08, 2010 | 15.86 | 15.88 | 15.48 | 15.72 | 13,272 | +0.06(+0.39%) |
Jan 07, 2010 | 16.14 | 16.45 | 15.48 | 15.66 | 20,847 | -0.29(-1.82%) |
Jan 06, 2010 | 16.51 | 16.84 | 15.95 | 15.95 | 37,229 | -0.64(-3.88%) |
Jan 05, 2010 | 16.84 | 16.84 | 16.15 | 16.59 | 7,640 | -0.34(-2.03%) |
Jan 04, 2010 | 17.00 | 17.00 | 16.31 | 16.94 | 14,762 | +0.19(+1.16%) |
Dec 31, 2009 | 16.88 | 16.74 | 16.74 | 16.74 | 17,702 | -0.10(-0.58%) |
Dec 30, 2009 | 16.64 | 16.90 | 16.32 | 16.84 | 11,159 | +0.22(+1.33%) |
Dec 29, 2009 | 16.79 | 16.92 | 16.35 | 16.62 | 9,370 | -0.61(-3.53%) |
Dec 28, 2009 | 16.33 | 17.25 | 16.33 | 17.23 | 7,189 | +0.89(+5.45%) |
Dec 24, 2009 | 16.08 | 16.62 | 16.08 | 16.34 | 1,941 | +0.28(+1.76%) |
Dec 23, 2009 | 15.74 | 16.55 | 15.74 | 16.06 | 5,408 | +0.04(+0.22%) |
Dec 22, 2009 | 15.70 | 16.40 | 15.61 | 16.02 | 11,911 | +0.00(+0.00%) |
Dec 21, 2009 | 15.20 | 16.71 | 15.20 | 16.02 | 26,074 | +0.82(+5.39%) |
Dec 18, 2009 | 15.64 | 15.64 | 14.80 | 15.20 | 104,443 | -0.23(-1.48%) |
Dec 17, 2009 | 15.37 | 15.60 | 15.37 | 15.43 | 5,121 | -0.04(-0.23%) |
Dec 16, 2009 | 15.74 | 15.77 | 15.42 | 15.47 | 18,642 | -0.13(-0.85%) |
Dec 15, 2009 | 15.56 | 15.82 | 15.56 | 15.60 | 9,590 | -0.07(-0.45%) |
Dec 14, 2009 | 15.85 | 15.85 | 15.66 | 15.67 | 5,388 | -0.42(-2.63%) |
Dec 11, 2009 | 15.96 | 16.69 | 15.95 | 16.09 | 3,015 | +0.19(+1.16%) |
Dec 10, 2009 | 15.84 | 16.08 | 15.64 | 15.91 | 12,004 | +0.07(+0.45%) |
Dec 09, 2009 | 15.45 | 15.90 | 15.45 | 15.84 | 6,941 | +0.23(+1.47%) |
Dec 08, 2009 | 16.28 | 16.28 | 15.39 | 15.61 | 6,056 | -0.78(-4.73%) |
Dec 07, 2009 | 16.96 | 16.99 | 16.30 | 16.38 | 9,879 | -0.61(-3.58%) |
Dec 04, 2009 | 16.60 | 17.22 | 16.60 | 16.99 | 8,477 | +0.91(+5.64%) |
Dec 03, 2009 | 16.46 | 16.78 | 15.64 | 16.08 | 14,166 | -0.30(-1.83%) |
Dec 02, 2009 | 15.93 | 16.69 | 15.81 | 16.38 | 41,914 | +0.69(+4.38%) |
Dec 01, 2009 | 15.71 | 15.86 | 15.10 | 15.70 | 35,076 | +0.10(+0.62%) |
Nov 30, 2009 | 16.25 | 16.25 | 15.57 | 15.60 | 23,305 | -0.63(-3.91%) |
Nov 27, 2009 | 15.92 | 16.84 | 15.92 | 16.23 | 8,688 | -0.49(-2.95%) |
Nov 25, 2009 | 17.15 | 17.15 | 16.21 | 16.73 | 16,367 | -0.40(-2.32%) |
Nov 24, 2009 | 17.71 | 17.71 | 16.78 | 17.12 | 28,441 | -0.53(-3.00%) |
Nov 23, 2009 | 18.12 | 18.50 | 17.40 | 17.65 | 35,812 | -0.15(-0.84%) |
Nov 20, 2009 | 17.78 | 18.36 | 17.23 | 17.80 | 15,356 | -0.26(-1.41%) |
Nov 19, 2009 | 18.77 | 19.09 | 17.54 | 18.06 | 47,513 | -1.00(-5.23%) |
Nov 18, 2009 | 18.95 | 19.26 | 18.78 | 19.05 | 44,822 | +0.03(+0.14%) |
Nov 17, 2009 | 18.34 | 19.26 | 18.34 | 19.03 | 33,462 | +0.30(+1.60%) |
Nov 16, 2009 | 17.58 | 18.96 | 17.11 | 18.73 | 14,721 | +1.30(+7.49%) |
Nov 13, 2009 | 16.71 | 17.62 | 17.11 | 17.42 | 17,015 | +0.71(+4.27%) |
Nov 12, 2009 | 18.22 | 18.23 | 16.53 | 16.71 | 9,592 | -1.63(-8.89%) |
Nov 11, 2009 | 18.06 | 18.66 | 17.77 | 18.34 | 11,329 | +0.46(+2.56%) |
Nov 10, 2009 | 18.29 | 18.72 | 17.64 | 17.88 | 9,336 | -0.48(-2.64%) |
Nov 09, 2009 | 17.32 | 18.57 | 16.66 | 18.37 | 21,162 | +1.14(+6.60%) |
Nov 06, 2009 | 17.36 | 17.64 | 16.83 | 17.23 | 8,528 | -0.32(-1.81%) |
Nov 05, 2009 | 16.91 | 17.55 | 16.14 | 17.55 | 22,149 | +0.79(+4.73%) |
Nov 04, 2009 | 18.03 | 18.05 | 16.62 | 16.75 | 46,228 | -0.76(-4.33%) |
Nov 03, 2009 | 16.88 | 17.89 | 16.88 | 17.51 | 22,574 | +0.54(+3.17%) |
Nov 02, 2009 | 17.77 | 18.46 | 16.07 | 16.97 | 27,322 | -0.70(-3.94%) |
Oct 30, 2009 | 17.99 | 18.53 | 17.44 | 17.67 | 21,233 | -0.48(-2.67%) |
Oct 29, 2009 | 17.59 | 18.63 | 17.59 | 18.15 | 99,005 | +0.71(+4.09%) |
Oct 28, 2009 | 18.56 | 18.56 | 17.36 | 17.44 | 12,149 | -0.93(-5.04%) |
Oct 27, 2009 | 18.38 | 18.78 | 18.07 | 18.37 | 11,244 | +0.10(+0.53%) |
Oct 26, 2009 | 18.63 | 18.88 | 17.80 | 18.27 | 19,053 | -0.45(-2.40%) |
Oct 23, 2009 | 19.15 | 19.39 | 18.61 | 18.72 | 30,386 | -0.67(-3.45%) |
Oct 22, 2009 | 19.35 | 19.56 | 19.21 | 19.39 | 11,296 | +0.09(+0.46%) |
Oct 21, 2009 | 18.95 | 19.63 | 18.95 | 19.30 | 13,553 | +0.36(+1.91%) |
Oct 20, 2009 | 18.89 | 19.41 | 18.77 | 18.94 | 23,181 | -0.33(-1.69%) |
Oct 19, 2009 | 19.46 | 20.11 | 18.48 | 19.26 | 66,262 | -0.04(-0.23%) |
Oct 16, 2009 | 18.66 | 19.63 | 18.03 | 19.31 | 20,250 | +0.54(+2.86%) |
Oct 15, 2009 | 19.01 | 19.41 | 18.74 | 18.77 | 11,168 | -0.24(-1.25%) |
Oct 14, 2009 | 18.62 | 19.63 | 18.62 | 19.01 | 15,651 | +0.48(+2.62%) |
Oct 13, 2009 | 18.86 | 18.86 | 18.03 | 18.52 | 20,974 | +0.00(+0.00%) |
Oct 12, 2009 | 17.49 | 19.41 | 17.49 | 18.52 | 12,982 | +0.89(+5.05%) |
Oct 09, 2009 | 17.20 | 17.67 | 16.59 | 17.63 | 5,076 | +0.34(+1.99%) |
Oct 08, 2009 | 16.90 | 18.00 | 16.90 | 17.29 | 25,124 | +0.53(+3.15%) |
Oct 07, 2009 | 16.59 | 16.93 | 16.44 | 16.76 | 14,620 | -0.16(-0.94%) |
Oct 06, 2009 | 16.41 | 18.14 | 16.41 | 16.92 | 8,548 | +0.39(+2.35%) |
Oct 05, 2009 | 16.11 | 16.88 | 15.73 | 16.53 | 20,892 | +0.77(+4.86%) |
Oct 02, 2009 | 15.62 | 16.11 | 15.10 | 15.77 | 6,774 | +0.14(+0.90%) |
Oct 01, 2009 | 16.00 | 16.43 | 15.31 | 15.62 | 20,960 | -0.35(-2.21%) |
Sep 30, 2009 | 16.33 | 16.33 | 15.95 | 15.98 | 13,850 | -0.40(-2.42%) |
Sep 29, 2009 | 16.59 | 16.68 | 16.19 | 16.37 | 7,976 | -0.17(-1.01%) |
Sep 28, 2009 | 16.70 | 16.73 | 15.90 | 16.54 | 6,233 | +0.17(+1.02%) |
Sep 25, 2009 | 16.64 | 16.64 | 16.16 | 16.37 | 7,962 | -0.13(-0.80%) |
Sep 24, 2009 | 15.86 | 16.72 | 15.86 | 16.51 | 66,483 | +0.26(+1.57%) |
Sep 23, 2009 | 16.04 | 16.49 | 16.04 | 16.25 | 9,680 | -0.22(-1.34%) |
Sep 22, 2009 | 16.56 | 16.74 | 16.31 | 16.47 | 9,430 | +0.19(+1.14%) |
Sep 21, 2009 | 16.39 | 16.68 | 16.14 | 16.29 | 6,428 | -0.43(-2.58%) |
Sep 18, 2009 | 16.73 | 17.05 | 16.41 | 16.72 | 38,293 | -0.04(-0.21%) |
Sep 17, 2009 | 16.79 | 17.10 | 16.53 | 16.75 | 7,733 | +0.23(+1.39%) |
Sep 16, 2009 | 16.73 | 16.74 | 16.30 | 16.52 | 6,937 | +0.00(+0.00%) |
Sep 15, 2009 | 16.36 | 16.74 | 15.98 | 16.52 | 6,120 | +0.16(+0.97%) |
Sep 14, 2009 | 16.11 | 18.03 | 15.99 | 16.36 | 22,817 | +0.16(+0.98%) |
Sep 11, 2009 | 16.30 | 16.52 | 15.92 | 16.21 | 19,540 | -0.16(-0.97%) |
Sep 10, 2009 | 16.52 | 16.52 | 16.07 | 16.36 | 26,034 | -0.16(-0.96%) |
Sep 09, 2009 | 16.53 | 16.80 | 16.14 | 16.52 | 33,678 | -0.02(-0.11%) |
Sep 08, 2009 | 16.98 | 17.36 | 16.33 | 16.54 | 12,010 | -0.42(-2.49%) |
Sep 04, 2009 | 17.21 | 17.73 | 16.89 | 16.96 | 25,235 | -0.57(-3.27%) |
Sep 03, 2009 | 17.75 | 17.75 | 17.11 | 17.54 | 2,928 | -0.23(-1.29%) |
Sep 02, 2009 | 17.56 | 18.07 | 16.99 | 17.77 | 11,581 | +0.20(+1.15%) |
Sep 01, 2009 | 17.66 | 18.20 | 17.33 | 17.56 | 36,601 | -0.13(-0.75%) |
Aug 31, 2009 | 18.23 | 18.56 | 17.31 | 17.70 | 15,818 | -0.71(-3.83%) |
Aug 28, 2009 | 18.67 | 19.16 | 18.22 | 18.40 | 13,622 | -0.11(-0.60%) |
Aug 27, 2009 | 18.52 | 18.74 | 18.17 | 18.51 | 24,054 | +0.00(+0.02%) |
Aug 26, 2009 | 18.73 | 19.06 | 18.18 | 18.51 | 23,946 | -0.18(-0.94%) |
Aug 25, 2009 | 19.26 | 19.52 | 18.54 | 18.68 | 14,285 | -0.59(-3.06%) |
Aug 24, 2009 | 19.22 | 19.61 | 18.57 | 19.27 | 13,971 | +0.02(+0.09%) |
Aug 21, 2009 | 19.46 | 19.55 | 18.89 | 19.26 | 18,387 | +0.41(+2.20%) |
Aug 20, 2009 | 18.53 | 18.94 | 17.89 | 18.84 | 18,704 | +0.19(+1.04%) |
Aug 19, 2009 | 19.83 | 19.83 | 17.93 | 18.65 | 42,641 | -0.75(-3.86%) |
Aug 18, 2009 | 18.65 | 19.65 | 18.60 | 19.40 | 45,751 | +0.74(+3.97%) |
Aug 17, 2009 | 18.83 | 20.12 | 17.58 | 18.66 | 53,994 | -0.38(-1.99%) |
Aug 14, 2009 | 19.48 | 20.27 | 18.56 | 19.03 | 18,112 | -0.45(-2.31%) |
Aug 13, 2009 | 19.55 | 19.90 | 18.23 | 19.48 | 10,898 | +0.05(+0.27%) |
Aug 12, 2009 | 18.58 | 20.15 | 18.58 | 19.43 | 33,297 | +0.95(+5.15%) |
Aug 11, 2009 | 18.42 | 19.05 | 17.03 | 18.48 | 29,384 | -0.01(-0.05%) |
Aug 10, 2009 | 18.58 | 19.38 | 16.49 | 18.49 | 20,806 | -0.63(-3.27%) |
Aug 07, 2009 | 19.35 | 19.41 | 19.01 | 19.11 | 5,813 | +0.40(+2.12%) |
Aug 06, 2009 | 20.47 | 20.47 | 18.23 | 18.72 | 10,335 | -1.35(-6.72%) |
Aug 05, 2009 | 19.38 | 20.74 | 19.38 | 20.07 | 6,378 | -0.78(-3.72%) |
Aug 04, 2009 | 19.89 | 20.92 | 19.89 | 20.84 | 5,674 | +0.07(+0.34%) |
Aug 03, 2009 | 20.13 | 20.77 | 19.95 | 20.77 | 9,232 | +0.66(+3.29%) |
Jul 31, 2009 | 18.07 | 20.14 | 18.07 | 20.11 | 21,240 | +0.58(+2.98%) |
Jul 30, 2009 | 18.73 | 19.53 | 18.73 | 19.53 | 15,994 | +0.86(+4.63%) |
Jul 29, 2009 | 17.76 | 18.68 | 17.30 | 18.66 | 39,416 | +0.98(+5.53%) |
Jul 28, 2009 | 17.49 | 17.69 | 17.03 | 17.69 | 20,635 | +0.15(+0.85%) |
Jul 27, 2009 | 17.62 | 17.62 | 17.34 | 17.54 | 9,048 | -0.10(-0.55%) |
Jul 24, 2009 | 17.37 | 17.63 | 17.30 | 17.63 | 11,153 | +0.07(+0.40%) |
Jul 23, 2009 | 17.33 | 17.56 | 17.24 | 17.56 | 13,791 | +0.26(+1.53%) |
Jul 22, 2009 | 17.29 | 17.54 | 16.95 | 17.30 | 37,136 | -0.08(-0.46%) |
Jul 21, 2009 | 17.11 | 17.43 | 16.67 | 17.38 | 19,688 | +0.26(+1.54%) |
Jul 20, 2009 | 16.30 | 17.11 | 16.08 | 17.11 | 38,300 | +1.00(+6.24%) |
Jul 17, 2009 | 15.99 | 16.15 | 15.19 | 16.11 | 21,516 | +0.11(+0.72%) |
Jul 16, 2009 | 15.84 | 15.99 | 15.64 | 15.99 | 7,206 | +0.13(+0.83%) |
Jul 15, 2009 | 15.43 | 15.86 | 15.43 | 15.86 | 16,328 | +0.35(+2.27%) |
Jul 14, 2009 | 15.49 | 15.69 | 15.16 | 15.51 | 9,408 | +0.05(+0.34%) |
Jul 13, 2009 | 14.93 | 15.72 | 14.93 | 15.46 | 11,549 | +0.21(+1.39%) |
Jul 10, 2009 | 15.10 | 15.30 | 15.04 | 15.25 | 2,680 | +0.14(+0.93%) |
Jul 09, 2009 | 14.81 | 15.67 | 14.81 | 15.10 | 10,687 | +0.38(+2.57%) |
Jul 08, 2009 | 15.06 | 15.06 | 14.46 | 14.73 | 5,129 | -0.23(-1.53%) |
Jul 07, 2009 | 15.32 | 15.69 | 14.71 | 14.95 | 33,317 | -0.28(-1.85%) |
Jul 06, 2009 | 14.58 | 15.72 | 14.36 | 15.24 | 41,305 | +0.71(+4.85%) |
Jul 02, 2009 | 15.30 | 15.30 | 14.47 | 14.53 | 11,493 | -0.84(-5.45%) |
Jul 01, 2009 | 15.47 | 15.57 | 15.18 | 15.37 | 12,196 | +0.67(+4.56%) |
Jun 30, 2009 | 14.18 | 15.08 | 14.18 | 14.70 | 21,150 | +0.56(+3.93%) |
Jun 29, 2009 | 13.98 | 14.50 | 13.31 | 14.14 | 19,423 | +0.12(+0.88%) |
Jun 26, 2009 | 13.39 | 14.43 | 12.93 | 14.02 | 654,693 | +0.83(+6.28%) |
Jun 25, 2009 | 12.87 | 13.24 | 12.64 | 13.19 | 15,591 | +0.31(+2.39%) |
Jun 24, 2009 | 14.09 | 14.26 | 12.57 | 12.88 | 23,015 | -0.78(-5.68%) |
Jun 23, 2009 | 14.17 | 14.17 | 13.22 | 13.66 | 28,684 | -0.48(-3.43%) |
Jun 22, 2009 | 13.84 | 14.95 | 13.43 | 14.14 | 16,753 | -0.63(-4.29%) |
Jun 19, 2009 | 15.97 | 15.97 | 14.47 | 14.78 | 9,854 | -0.87(-5.57%) |
Jun 18, 2009 | 15.61 | 15.76 | 15.61 | 15.65 | 8,422 | +0.15(+0.97%) |
Jun 17, 2009 | 15.74 | 15.98 | 14.93 | 15.50 | 5,679 | -0.10(-0.62%) |
Jun 16, 2009 | 15.50 | 15.95 | 15.46 | 15.60 | 16,554 | -0.33(-2.10%) |
Jun 15, 2009 | 15.47 | 15.93 | 15.03 | 15.93 | 11,962 | +0.13(+0.84%) |
Jun 12, 2009 | 15.25 | 15.86 | 14.58 | 15.80 | 11,747 | +0.67(+4.43%) |
Jun 11, 2009 | 14.02 | 15.36 | 13.64 | 15.13 | 34,680 | +1.50(+10.99%) |
Jun 10, 2009 | 13.54 | 13.94 | 12.95 | 13.63 | 5,859 | +0.13(+0.98%) |
Jun 09, 2009 | 12.60 | 13.87 | 12.56 | 13.50 | 28,654 | +0.89(+7.06%) |
Jun 08, 2009 | 11.85 | 12.61 | 11.67 | 12.61 | 21,434 | +0.41(+3.32%) |
Jun 05, 2009 | 12.07 | 12.33 | 12.07 | 12.21 | 11,826 | +0.08(+0.65%) |
Jun 04, 2009 | 11.86 | 12.13 | 11.86 | 12.13 | 25,000 | -0.17(-1.36%) |
Jun 03, 2009 | 12.18 | 12.57 | 12.18 | 12.29 | 10,841 | -0.06(-0.50%) |
Jun 02, 2009 | 11.65 | 12.36 | 11.54 | 12.36 | 8,453 | +0.66(+5.65%) |
Jun 01, 2009 | 11.91 | 12.52 | 11.38 | 11.69 | 10,856 | -0.47(-3.84%) |
May 29, 2009 | 11.18 | 12.16 | 11.17 | 12.16 | 9,022 | +1.17(+10.67%) |
May 28, 2009 | 10.66 | 11.23 | 10.56 | 10.99 | 11,034 | -0.15(-1.35%) |
May 27, 2009 | 10.18 | 11.75 | 10.14 | 11.14 | 10,905 | -0.61(-5.18%) |
May 26, 2009 | 10.93 | 11.75 | 10.93 | 11.75 | 4,585 | +1.20(+11.36%) |
May 22, 2009 | 9.976 | 10.71 | 9.896 | 10.55 | 3,404 | +0.61(+6.12%) |
May 21, 2009 | 11.02 | 11.12 | 9.799 | 9.940 | 9,972 | -0.79(-7.39%) |
May 20, 2009 | 11.46 | 11.46 | 10.73 | 10.73 | 3,158 | -0.53(-4.72%) |
May 19, 2009 | 11.02 | 11.34 | 10.95 | 11.27 | 2,876 | +0.24(+2.19%) |
May 18, 2009 | 11.55 | 11.61 | 11.02 | 11.02 | 23,389 | +0.01(+0.08%) |
May 15, 2009 | 11.17 | 11.89 | 11.02 | 11.02 | 9,673 | -0.97(-8.09%) |
May 14, 2009 | 11.84 | 11.98 | 11.60 | 11.98 | 3,461 | -0.04(-0.37%) |
May 13, 2009 | 12.01 | 12.03 | 12.01 | 12.03 | 453 | -0.13(-1.09%) |
May 12, 2009 | 11.98 | 12.16 | 11.53 | 12.16 | 7,092 | +0.23(+1.91%) |
May 11, 2009 | 11.73 | 11.98 | 11.71 | 11.93 | 10,587 | +0.26(+2.20%) |
May 08, 2009 | 11.45 | 11.74 | 11.45 | 11.68 | 3,195 | +0.40(+3.52%) |
May 07, 2009 | 11.65 | 11.65 | 11.27 | 11.28 | 1,702 | -0.19(-1.69%) |
May 06, 2009 | 10.53 | 11.62 | 10.53 | 11.47 | 2,269 | +0.19(+1.64%) |
May 05, 2009 | 10.85 | 11.60 | 10.52 | 11.29 | 4,980 | -0.13(-1.16%) |
May 04, 2009 | 11.42 | 11.42 | 10.94 | 11.42 | 1,418 | -0.21(-1.82%) |