Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.45 | 16.60 | 16.37 | 16.57 | 12,008 | +0.11(+0.67%) |
May 27, 2010 | 16.43 | 16.45 | 16.38 | 16.45 | 8,476 | +0.32(+1.96%) |
May 26, 2010 | 16.29 | 16.45 | 16.10 | 16.14 | 11,689 | +0.01(+0.03%) |
May 25, 2010 | 15.79 | 16.15 | 15.60 | 16.13 | 40,609 | +0.06(+0.34%) |
May 24, 2010 | 16.09 | 16.29 | 16.08 | 16.08 | 34,188 | -0.17(-1.07%) |
May 21, 2010 | 15.86 | 16.34 | 15.78 | 16.25 | 171,281 | +0.19(+1.20%) |
May 20, 2010 | 16.09 | 16.43 | 16.05 | 16.06 | 23,841 | -0.66(-3.95%) |
May 19, 2010 | 16.69 | 16.75 | 16.51 | 16.72 | 124,253 | -0.07(-0.44%) |
May 18, 2010 | 17.23 | 17.23 | 16.79 | 16.79 | 4,738 | -0.27(-1.56%) |
May 17, 2010 | 17.05 | 17.06 | 16.74 | 17.06 | 5,241 | +0.15(+0.88%) |
May 14, 2010 | 16.94 | 16.96 | 16.88 | 16.91 | 2,004 | -0.53(-3.06%) |
May 13, 2010 | 17.56 | 17.60 | 17.44 | 17.45 | 4,656 | -0.16(-0.92%) |
May 12, 2010 | 17.41 | 17.64 | 17.38 | 17.61 | 13,438 | +0.15(+0.87%) |
May 11, 2010 | 17.52 | 17.56 | 17.29 | 17.46 | 6,887 | +0.17(+1.01%) |
May 10, 2010 | 17.38 | 17.38 | 17.24 | 17.28 | 1,779 | +0.61(+3.69%) |
May 07, 2010 | 17.02 | 17.02 | 16.56 | 16.67 | 12,557 | -0.36(-2.10%) |
May 06, 2010 | 17.55 | 17.55 | 16.06 | 17.02 | 13,861 | -0.65(-3.69%) |
May 05, 2010 | 17.68 | 17.68 | 17.57 | 17.68 | 917 | -0.10(-0.57%) |
May 04, 2010 | 17.91 | 17.91 | 17.67 | 17.78 | 7,002 | -0.51(-2.81%) |
May 03, 2010 | 18.10 | 18.37 | 18.10 | 18.29 | 19,832 | +0.24(+1.32%) |
Apr 30, 2010 | 18.37 | 18.43 | 18.05 | 18.05 | 9,553 | -0.34(-1.85%) |
Apr 29, 2010 | 18.16 | 18.40 | 18.16 | 18.39 | 12,344 | +0.44(+2.45%) |
Apr 28, 2010 | 17.99 | 18.00 | 17.87 | 17.95 | 2,541 | -0.01(-0.05%) |
Apr 27, 2010 | 18.27 | 18.33 | 17.96 | 17.96 | 13,560 | -0.38(-2.05%) |
Apr 26, 2010 | 18.39 | 18.42 | 18.34 | 18.34 | 4,670 | -0.03(-0.15%) |
Apr 23, 2010 | 18.24 | 18.36 | 18.22 | 18.36 | 5,079 | +0.10(+0.55%) |
Apr 22, 2010 | 17.99 | 18.26 | 17.91 | 18.26 | 17,319 | +0.22(+1.21%) |
Apr 21, 2010 | 18.06 | 18.09 | 18.01 | 18.04 | 4,225 | -0.13(-0.70%) |
Apr 20, 2010 | 18.13 | 18.17 | 18.05 | 18.17 | 4,705 | +0.16(+0.87%) |
Apr 19, 2010 | 18.00 | 18.06 | 17.85 | 18.02 | 6,747 | -0.02(-0.10%) |
Apr 16, 2010 | 18.18 | 18.23 | 17.94 | 18.03 | 66,421 | -0.18(-1.01%) |
Apr 15, 2010 | 18.21 | 18.25 | 18.13 | 18.22 | 17,415 | +0.04(+0.20%) |
Apr 14, 2010 | 18.03 | 18.18 | 17.97 | 18.18 | 13,693 | +0.20(+1.12%) |
Apr 13, 2010 | 17.93 | 17.98 | 17.86 | 17.98 | 196,204 | +0.05(+0.31%) |
Apr 12, 2010 | 17.98 | 17.98 | 17.91 | 17.92 | 11,471 | -0.02(-0.10%) |
Apr 09, 2010 | 17.81 | 17.94 | 17.81 | 17.94 | 17,797 | +0.11(+0.62%) |
Apr 08, 2010 | 17.77 | 17.88 | 17.64 | 17.83 | 17,799 | +0.06(+0.31%) |
Apr 07, 2010 | 17.91 | 17.91 | 17.71 | 17.78 | 31,687 | -0.13(-0.72%) |
Apr 06, 2010 | 17.86 | 17.92 | 17.83 | 17.91 | 5,021 | +0.04(+0.21%) |
Apr 05, 2010 | 17.78 | 17.91 | 17.78 | 17.87 | 9,733 | +0.17(+0.93%) |
Apr 01, 2010 | 17.79 | 17.70 | 17.70 | 17.70 | 20,267 | +0.06(+0.36%) |
Mar 31, 2010 | 17.64 | 17.70 | 17.59 | 17.64 | 7,332 | -0.04(-0.21%) |
Mar 30, 2010 | 17.74 | 17.74 | 17.60 | 17.68 | 9,295 | -0.02(-0.10%) |
Mar 29, 2010 | 17.66 | 17.74 | 17.65 | 17.69 | 27,918 | +0.17(+0.94%) |
Mar 26, 2010 | 17.59 | 17.65 | 17.48 | 17.53 | 11,083 | +0.01(+0.05%) |
Mar 25, 2010 | 17.68 | 17.73 | 17.52 | 17.52 | 11,647 | -0.08(-0.47%) |
Mar 24, 2010 | 17.73 | 17.73 | 17.59 | 17.60 | 21,703 | -0.18(-1.03%) |
Mar 23, 2010 | 17.73 | 17.79 | 17.65 | 17.79 | 22,154 | +0.09(+0.52%) |
Mar 22, 2010 | 17.48 | 17.72 | 17.48 | 17.69 | 3,817 | +0.16(+0.89%) |
Mar 19, 2010 | 17.64 | 17.64 | 17.51 | 17.54 | 6,144 | -0.05(-0.26%) |
Mar 18, 2010 | 17.57 | 17.58 | 17.53 | 17.58 | 29,467 | +0.02(+0.10%) |
Mar 17, 2010 | 17.57 | 17.63 | 17.51 | 17.57 | 113,166 | +0.09(+0.49%) |
Mar 16, 2010 | 17.43 | 17.49 | 17.38 | 17.48 | 5,758 | +0.12(+0.67%) |
Mar 15, 2010 | 17.26 | 17.36 | 17.26 | 17.36 | 3,833 | +0.03(+0.16%) |
Mar 12, 2010 | 17.36 | 17.36 | 17.28 | 17.34 | 8,977 | +0.10(+0.59%) |
Mar 11, 2010 | 17.17 | 17.24 | 17.15 | 17.24 | 13,187 | -0.03(-0.16%) |
Mar 10, 2010 | 17.11 | 17.26 | 17.11 | 17.26 | 8,503 | +0.17(+0.97%) |
Mar 09, 2010 | 17.01 | 17.17 | 16.98 | 17.10 | 123,985 | +0.03(+0.16%) |
Mar 08, 2010 | 17.11 | 17.11 | 17.04 | 17.07 | 31,675 | +0.01(+0.05%) |
Mar 05, 2010 | 16.90 | 17.06 | 16.87 | 17.06 | 21,740 | +0.25(+1.50%) |
Mar 04, 2010 | 16.84 | 16.85 | 16.74 | 16.81 | 17,284 | -0.02(-0.14%) |
Mar 03, 2010 | 16.82 | 16.92 | 16.78 | 16.83 | 50,328 | +0.02(+0.11%) |
Mar 02, 2010 | 16.79 | 16.83 | 16.77 | 16.81 | 7,466 | +0.07(+0.44%) |
Mar 01, 2010 | 16.56 | 16.74 | 16.56 | 16.74 | 9,446 | +0.23(+1.39%) |
Feb 26, 2010 | 16.44 | 16.51 | 16.42 | 16.51 | 5,288 | +0.07(+0.45%) |
Feb 25, 2010 | 16.22 | 16.45 | 16.18 | 16.44 | 6,016 | +0.06(+0.39%) |
Feb 24, 2010 | 16.26 | 16.39 | 16.26 | 16.37 | 7,540 | +0.14(+0.85%) |
Feb 23, 2010 | 16.35 | 16.35 | 16.18 | 16.23 | 4,937 | -0.15(-0.90%) |
Feb 22, 2010 | 16.32 | 16.41 | 16.32 | 16.38 | 99,369 | +0.00(+0.00%) |
Feb 19, 2010 | 16.27 | 16.43 | 16.27 | 16.38 | 9,192 | +0.03(+0.17%) |
Feb 18, 2010 | 16.22 | 16.35 | 16.22 | 16.35 | 12,452 | +0.12(+0.73%) |
Feb 17, 2010 | 16.20 | 16.24 | 16.20 | 16.23 | 3,986 | +0.13(+0.80%) |
Feb 16, 2010 | 15.97 | 16.11 | 15.97 | 16.11 | 9,528 | +0.26(+1.62%) |
Feb 12, 2010 | 15.70 | 15.85 | 15.85 | 15.85 | 21,247 | -0.05(-0.29%) |
Feb 11, 2010 | 15.78 | 15.90 | 15.78 | 15.90 | 1,229 | +0.21(+1.36%) |
Feb 10, 2010 | 15.72 | 15.73 | 14.87 | 15.68 | 8,631 | -0.07(-0.42%) |
Feb 09, 2010 | 15.76 | 15.76 | 15.70 | 15.75 | 3,743 | +0.19(+1.22%) |
Feb 08, 2010 | 15.52 | 15.63 | 15.46 | 15.56 | 3,977 | +0.03(+0.19%) |
Feb 05, 2010 | 15.61 | 15.61 | 15.26 | 15.53 | 53,556 | -0.11(-0.70%) |
Feb 04, 2010 | 15.99 | 15.99 | 15.64 | 15.64 | 10,835 | -0.46(-2.85%) |
Feb 03, 2010 | 16.09 | 16.10 | 16.00 | 16.10 | 7,226 | -0.06(-0.40%) |
Feb 02, 2010 | 15.94 | 16.16 | 15.94 | 16.16 | 1,845 | +0.26(+1.62%) |
Feb 01, 2010 | 15.82 | 15.90 | 15.81 | 15.90 | 10,074 | +0.15(+0.93%) |
Jan 29, 2010 | 15.92 | 16.06 | 15.76 | 15.76 | 6,972 | -0.09(-0.55%) |
Jan 28, 2010 | 16.06 | 16.06 | 15.73 | 15.84 | 16,934 | -0.09(-0.54%) |
Jan 27, 2010 | 15.99 | 16.00 | 15.90 | 15.93 | 1,578 | -0.07(-0.46%) |
Jan 26, 2010 | 15.97 | 16.06 | 15.97 | 16.00 | 4,196 | -0.00(-0.00%) |
Jan 25, 2010 | 16.13 | 16.13 | 16.00 | 16.01 | 10,834 | -0.03(-0.18%) |
Jan 22, 2010 | 16.28 | 16.31 | 16.03 | 16.03 | 7,312 | -0.27(-1.68%) |
Jan 21, 2010 | 16.59 | 16.59 | 16.27 | 16.31 | 6,796 | -0.20(-1.22%) |
Jan 20, 2010 | 16.64 | 16.64 | 16.38 | 16.51 | 12,618 | -0.26(-1.53%) |
Jan 19, 2010 | 16.76 | 16.77 | 16.70 | 16.77 | 7,695 | +0.20(+1.21%) |
Jan 15, 2010 | 16.72 | 16.57 | 16.57 | 16.57 | 10,133 | -0.16(-0.98%) |
Jan 14, 2010 | 16.75 | 16.78 | 16.72 | 16.73 | 2,964 | -0.10(-0.60%) |
Jan 13, 2010 | 16.58 | 16.83 | 16.58 | 16.83 | 5,284 | +0.30(+1.80%) |
Jan 12, 2010 | 16.59 | 16.59 | 16.40 | 16.53 | 2,603 | -0.20(-1.17%) |
Jan 11, 2010 | 16.75 | 16.75 | 16.63 | 16.73 | 4,553 | +0.02(+0.11%) |
Jan 08, 2010 | 16.63 | 16.73 | 16.62 | 16.71 | 13,745 | +0.11(+0.67%) |
Jan 07, 2010 | 16.52 | 16.60 | 16.51 | 16.60 | 6,532 | +0.06(+0.38%) |
Jan 06, 2010 | 16.51 | 16.56 | 16.46 | 16.54 | 3,945 | +0.05(+0.28%) |
Jan 05, 2010 | 16.47 | 16.51 | 16.43 | 16.49 | 10,768 | +0.03(+0.17%) |
Jan 04, 2010 | 16.43 | 16.48 | 16.42 | 16.46 | 7,057 | +0.26(+1.59%) |
Dec 31, 2009 | 16.37 | 16.21 | 16.21 | 16.21 | 8,826 | -0.16(-1.00%) |
Dec 30, 2009 | 16.37 | 16.44 | 16.34 | 16.37 | 4,940 | +0.01(+0.08%) |
Dec 29, 2009 | 16.45 | 16.45 | 16.36 | 16.36 | 2,153 | -0.02(-0.15%) |
Dec 28, 2009 | 16.42 | 16.55 | 16.36 | 16.38 | 58,419 | +0.05(+0.28%) |
Dec 24, 2009 | 16.30 | 16.36 | 16.29 | 16.34 | 3,828 | +0.09(+0.57%) |
Dec 23, 2009 | 16.26 | 16.28 | 16.15 | 16.24 | 37,982 | +0.03(+0.17%) |
Dec 22, 2009 | 16.15 | 16.23 | 16.12 | 16.22 | 12,631 | +0.12(+0.75%) |
Dec 21, 2009 | 16.09 | 16.11 | 16.06 | 16.09 | 3,877 | +0.25(+1.56%) |
Dec 18, 2009 | 15.88 | 15.91 | 15.82 | 15.85 | 4,525 | +0.01(+0.09%) |
Dec 17, 2009 | 15.88 | 16.47 | 15.77 | 15.83 | 7,944 | -0.18(-1.11%) |
Dec 16, 2009 | 16.02 | 16.09 | 16.01 | 16.01 | 1,592 | -0.03(-0.17%) |
Dec 15, 2009 | 16.02 | 16.09 | 16.02 | 16.04 | 1,738 | -0.04(-0.23%) |
Dec 14, 2009 | 15.99 | 16.08 | 15.94 | 16.08 | 13,727 | +0.22(+1.38%) |
Dec 11, 2009 | 15.93 | 15.95 | 15.77 | 15.86 | 16,842 | -0.01(-0.05%) |
Dec 10, 2009 | 15.89 | 15.92 | 15.87 | 15.87 | 5,602 | +0.10(+0.64%) |
Dec 09, 2009 | 15.70 | 15.77 | 15.57 | 15.77 | 6,662 | +0.03(+0.17%) |
Dec 08, 2009 | 15.73 | 15.74 | 15.70 | 15.74 | 799 | -0.13(-0.80%) |
Dec 07, 2009 | 15.89 | 15.94 | 15.85 | 15.86 | 3,452 | -0.03(-0.18%) |
Dec 04, 2009 | 15.99 | 16.01 | 15.75 | 15.89 | 12,548 | +0.11(+0.71%) |
Dec 03, 2009 | 15.90 | 15.93 | 15.78 | 15.78 | 12,829 | -0.10(-0.65%) |
Dec 02, 2009 | 15.92 | 15.92 | 15.84 | 15.88 | 4,030 | +0.03(+0.17%) |
Dec 01, 2009 | 15.81 | 15.87 | 15.78 | 15.86 | 5,474 | +0.36(+2.30%) |
Nov 30, 2009 | 15.51 | 15.56 | 15.49 | 15.50 | 1,220 | -0.07(-0.42%) |
Nov 27, 2009 | 15.65 | 15.71 | 15.57 | 15.57 | 1,491 | -0.26(-1.61%) |
Nov 25, 2009 | 15.69 | 15.82 | 15.69 | 15.82 | 3,192 | +0.17(+1.10%) |
Nov 24, 2009 | 15.71 | 15.71 | 15.57 | 15.65 | 5,566 | -0.01(-0.05%) |
Nov 23, 2009 | 15.75 | 15.86 | 15.66 | 15.66 | 6,597 | +0.10(+0.65%) |
Nov 20, 2009 | 15.57 | 15.57 | 15.48 | 15.56 | 6,030 | -0.06(-0.35%) |
Nov 19, 2009 | 15.54 | 15.61 | 15.53 | 15.61 | 6,877 | -0.26(-1.67%) |
Nov 18, 2009 | 15.89 | 15.89 | 15.75 | 15.88 | 5,596 | -0.05(-0.29%) |
Nov 17, 2009 | 15.86 | 15.93 | 15.84 | 15.92 | 10,866 | -0.02(-0.12%) |
Nov 16, 2009 | 15.91 | 15.95 | 15.90 | 15.94 | 10,395 | +0.32(+2.05%) |
Nov 13, 2009 | 15.62 | 15.73 | 15.61 | 15.62 | 4,307 | -0.04(-0.23%) |
Nov 12, 2009 | 15.72 | 15.74 | 15.64 | 15.66 | 2,596 | -0.05(-0.31%) |
Nov 11, 2009 | 15.76 | 15.76 | 15.65 | 15.70 | 8,728 | +0.10(+0.66%) |
Nov 10, 2009 | 15.63 | 15.65 | 15.56 | 15.60 | 7,912 | +0.03(+0.18%) |
Nov 09, 2009 | 15.44 | 15.57 | 15.44 | 15.57 | 3,848 | +0.21(+1.37%) |
Nov 06, 2009 | 15.35 | 15.36 | 15.21 | 15.36 | 3,950 | +0.13(+0.83%) |
Nov 05, 2009 | 15.05 | 15.26 | 15.05 | 15.24 | 970 | +0.17(+1.10%) |
Nov 04, 2009 | 15.01 | 15.14 | 15.01 | 15.07 | 2,074 | +0.13(+0.86%) |
Nov 03, 2009 | 14.84 | 14.94 | 14.84 | 14.94 | 2,295 | +0.15(+0.99%) |
Nov 02, 2009 | 14.80 | 14.99 | 14.74 | 14.80 | 16,750 | +0.04(+0.25%) |
Oct 30, 2009 | 14.90 | 14.92 | 14.75 | 14.76 | 11,426 | -0.36(-2.40%) |
Oct 29, 2009 | 14.95 | 15.14 | 14.95 | 15.12 | 5,931 | +0.23(+1.57%) |
Oct 28, 2009 | 15.29 | 15.29 | 14.89 | 14.89 | 10,583 | -0.56(-3.60%) |
Oct 27, 2009 | 15.45 | 15.61 | 15.42 | 15.44 | 4,718 | -0.14(-0.93%) |
Oct 26, 2009 | 15.73 | 15.92 | 15.56 | 15.59 | 2,878 | -0.11(-0.72%) |
Oct 23, 2009 | 15.76 | 15.84 | 15.66 | 15.70 | 8,142 | -0.19(-1.21%) |
Oct 22, 2009 | 15.76 | 15.89 | 15.65 | 15.89 | 7,239 | -0.06(-0.40%) |
Oct 21, 2009 | 15.99 | 16.06 | 15.93 | 15.96 | 11,485 | +0.05(+0.29%) |
Oct 20, 2009 | 15.89 | 15.95 | 15.84 | 15.91 | 3,957 | -0.18(-1.14%) |
Oct 19, 2009 | 15.95 | 16.15 | 15.95 | 16.09 | 88,893 | +0.15(+0.93%) |
Oct 16, 2009 | 15.97 | 15.97 | 15.79 | 15.95 | 6,339 | -0.12(-0.76%) |
Oct 15, 2009 | 15.99 | 16.10 | 15.96 | 16.07 | 10,295 | +0.01(+0.06%) |
Oct 14, 2009 | 15.92 | 16.06 | 15.84 | 16.06 | 2,986 | +0.28(+1.80%) |
Oct 13, 2009 | 15.78 | 15.81 | 15.73 | 15.77 | 1,229 | -0.01(-0.06%) |
Oct 12, 2009 | 15.92 | 15.94 | 15.68 | 15.78 | 6,560 | +0.05(+0.33%) |
Oct 09, 2009 | 15.74 | 15.78 | 15.73 | 15.73 | 4,734 | -0.01(-0.03%) |
Oct 08, 2009 | 15.75 | 15.85 | 15.73 | 15.74 | 4,865 | +0.20(+1.30%) |
Oct 07, 2009 | 15.55 | 15.61 | 15.54 | 15.54 | 3,130 | -0.05(-0.29%) |
Oct 06, 2009 | 15.63 | 15.68 | 15.50 | 15.58 | 8,338 | +0.22(+1.43%) |
Oct 05, 2009 | 15.31 | 15.40 | 15.27 | 15.36 | 3,519 | +0.17(+1.14%) |
Oct 02, 2009 | 15.10 | 15.30 | 15.10 | 15.19 | 12,719 | -0.12(-0.78%) |
Oct 01, 2009 | 15.46 | 15.49 | 15.31 | 15.31 | 3,916 | -0.42(-2.68%) |
Sep 30, 2009 | 15.50 | 15.83 | 15.50 | 15.73 | 2,841 | -0.02(-0.12%) |
Sep 29, 2009 | 15.77 | 15.78 | 15.67 | 15.75 | 6,932 | +0.02(+0.14%) |
Sep 28, 2009 | 15.69 | 15.81 | 15.69 | 15.72 | 2,417 | +0.21(+1.33%) |
Sep 25, 2009 | 15.59 | 15.59 | 15.49 | 15.52 | 2,603 | -0.01(-0.06%) |
Sep 24, 2009 | 15.78 | 15.78 | 15.45 | 15.53 | 7,159 | -0.45(-2.81%) |
Sep 23, 2009 | 15.85 | 16.01 | 15.83 | 15.98 | 17,563 | +0.08(+0.52%) |
Sep 22, 2009 | 15.94 | 15.98 | 15.89 | 15.89 | 3,604 | +0.00(+0.00%) |
Sep 21, 2009 | 15.88 | 15.89 | 15.84 | 15.89 | 1,437 | +0.06(+0.40%) |
Sep 18, 2009 | 15.80 | 15.84 | 15.72 | 15.83 | 3,429 | +0.04(+0.24%) |
Sep 17, 2009 | 15.80 | 15.88 | 15.72 | 15.79 | 2,703 | +0.02(+0.11%) |
Sep 16, 2009 | 15.56 | 15.77 | 15.49 | 15.77 | 6,762 | +0.24(+1.53%) |
Sep 15, 2009 | 15.44 | 15.54 | 15.42 | 15.54 | 1,608 | +0.10(+0.65%) |
Sep 14, 2009 | 15.19 | 15.44 | 15.19 | 15.44 | 4,671 | +0.12(+0.78%) |
Sep 11, 2009 | 15.28 | 15.32 | 15.19 | 15.32 | 7,319 | +0.06(+0.42%) |
Sep 10, 2009 | 15.06 | 15.25 | 15.06 | 15.25 | 15,290 | +0.13(+0.83%) |
Sep 09, 2009 | 14.85 | 15.14 | 14.85 | 15.13 | 21,029 | +0.29(+1.94%) |
Sep 08, 2009 | 14.80 | 14.84 | 14.76 | 14.84 | 5,905 | +0.23(+1.55%) |
Sep 04, 2009 | 14.48 | 14.64 | 14.45 | 14.61 | 2,201 | +0.31(+2.14%) |
Sep 03, 2009 | 14.20 | 14.33 | 14.20 | 14.31 | 1,021 | +0.07(+0.46%) |
Sep 02, 2009 | 14.18 | 14.25 | 14.18 | 14.24 | 2,478 | +0.03(+0.20%) |
Sep 01, 2009 | 14.67 | 14.68 | 14.21 | 14.21 | 5,746 | -0.35(-2.43%) |
Aug 31, 2009 | 14.65 | 14.65 | 14.50 | 14.57 | 4,164 | -0.16(-1.12%) |
Aug 28, 2009 | 14.84 | 14.84 | 14.63 | 14.73 | 1,795 | +0.05(+0.31%) |
Aug 27, 2009 | 14.59 | 14.73 | 14.51 | 14.69 | 3,751 | -0.02(-0.12%) |
Aug 26, 2009 | 14.80 | 14.80 | 14.67 | 14.70 | 4,538 | -0.13(-0.90%) |
Aug 25, 2009 | 14.77 | 14.85 | 14.77 | 14.84 | 1,978 | +0.26(+1.79%) |
Aug 24, 2009 | 14.75 | 14.75 | 14.58 | 14.58 | 2,224 | -0.01(-0.06%) |
Aug 21, 2009 | 14.48 | 14.66 | 14.45 | 14.59 | 1,516 | +0.22(+1.53%) |
Aug 20, 2009 | 14.37 | 14.37 | 14.29 | 14.37 | 4,135 | +0.11(+0.77%) |
Aug 19, 2009 | 14.12 | 14.26 | 14.12 | 14.26 | 1,228 | +0.09(+0.65%) |
Aug 18, 2009 | 14.10 | 14.16 | 14.06 | 14.16 | 1,530 | +0.14(+0.98%) |
Aug 17, 2009 | 14.23 | 14.23 | 13.98 | 14.03 | 3,853 | -0.39(-2.73%) |
Aug 14, 2009 | 14.48 | 14.48 | 14.30 | 14.42 | 2,371 | -0.20(-1.38%) |
Aug 13, 2009 | 14.54 | 14.70 | 14.51 | 14.62 | 8,510 | -0.03(-0.19%) |
Aug 12, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 136 | +0.27(+1.85%) |
Aug 11, 2009 | 14.39 | 14.46 | 14.35 | 14.38 | 27,101 | -0.18(-1.26%) |
Aug 10, 2009 | 14.65 | 14.65 | 14.49 | 14.57 | 2,711 | -0.07(-0.50%) |
Aug 07, 2009 | 14.54 | 14.65 | 14.43 | 14.64 | 1,594 | +0.45(+3.19%) |
Aug 06, 2009 | 14.29 | 14.32 | 14.19 | 14.19 | 4,245 | -0.17(-1.18%) |
Aug 05, 2009 | 14.52 | 14.52 | 14.21 | 14.36 | 3,363 | -0.05(-0.32%) |
Aug 04, 2009 | 14.30 | 14.41 | 14.30 | 14.40 | 591 | +0.13(+0.89%) |
Aug 03, 2009 | 14.26 | 14.32 | 14.19 | 14.28 | 4,524 | +0.18(+1.24%) |
Jul 31, 2009 | 13.97 | 14.12 | 13.97 | 14.10 | 3,502 | +0.04(+0.26%) |
Jul 30, 2009 | 14.21 | 14.22 | 14.05 | 14.06 | 3,786 | +0.24(+1.72%) |
Jul 29, 2009 | 13.95 | 13.95 | 13.78 | 13.83 | 2,824 | -0.06(-0.46%) |
Jul 28, 2009 | 13.78 | 13.89 | 13.78 | 13.89 | 605 | +0.01(+0.07%) |
Jul 27, 2009 | 13.88 | 13.89 | 13.78 | 13.88 | 7,013 | -0.02(-0.13%) |
Jul 24, 2009 | 13.66 | 13.90 | 13.66 | 13.90 | 7,673 | +0.08(+0.56%) |
Jul 23, 2009 | 13.62 | 13.83 | 13.57 | 13.82 | 11,192 | +0.49(+3.68%) |
Jul 22, 2009 | 13.34 | 13.45 | 13.33 | 13.33 | 5,033 | +0.02(+0.14%) |
Jul 21, 2009 | 13.30 | 13.31 | 13.12 | 13.31 | 10,276 | +0.10(+0.76%) |
Jul 20, 2009 | 13.04 | 13.21 | 13.04 | 13.21 | 6,721 | +0.23(+1.76%) |
Jul 17, 2009 | 12.94 | 12.99 | 12.94 | 12.98 | 1,362 | -0.03(-0.20%) |
Jul 16, 2009 | 12.83 | 13.02 | 12.82 | 13.01 | 2,371 | +0.19(+1.49%) |
Jul 15, 2009 | 12.65 | 12.84 | 12.65 | 12.82 | 3,370 | +0.33(+2.64%) |
Jul 14, 2009 | 12.45 | 12.54 | 12.45 | 12.49 | 1,102 | +0.11(+0.89%) |
Jul 13, 2009 | 12.08 | 12.38 | 11.99 | 12.38 | 826 | +0.16(+1.27%) |
Jul 10, 2009 | 12.20 | 12.24 | 12.07 | 12.22 | 12,360 | +0.00(+0.00%) |
Jul 09, 2009 | 12.17 | 12.22 | 12.17 | 12.22 | 2,404 | +0.06(+0.53%) |
Jul 08, 2009 | 12.23 | 12.25 | 12.04 | 12.16 | 13,444 | -0.01(-0.08%) |
Jul 07, 2009 | 12.33 | 12.33 | 12.13 | 12.17 | 3,254 | -0.30(-2.42%) |
Jul 06, 2009 | 12.46 | 12.47 | 12.35 | 12.47 | 4,427 | -0.05(-0.44%) |
Jul 02, 2009 | 12.69 | 12.69 | 12.53 | 12.53 | 2,060 | -0.41(-3.18%) |
Jul 01, 2009 | 13.07 | 13.07 | 12.93 | 12.94 | 2,439 | +0.04(+0.28%) |
Jun 30, 2009 | 13.06 | 13.06 | 12.84 | 12.90 | 5,760 | -0.11(-0.84%) |
Jun 29, 2009 | 12.92 | 13.01 | 12.92 | 13.01 | 448 | +0.09(+0.71%) |
Jun 26, 2009 | 12.84 | 12.92 | 12.84 | 12.92 | 1,961 | +0.00(+0.00%) |
Jun 25, 2009 | 12.77 | 12.92 | 12.50 | 12.92 | 3,734 | +0.27(+2.17%) |
Jun 24, 2009 | 12.65 | 12.72 | 12.65 | 12.65 | 856 | +0.18(+1.47%) |
Jun 23, 2009 | 12.48 | 12.48 | 12.39 | 12.46 | 2,703 | +0.03(+0.22%) |
Jun 22, 2009 | 12.52 | 12.53 | 12.36 | 12.43 | 15,791 | -0.39(-3.07%) |
Jun 19, 2009 | 12.89 | 12.93 | 12.80 | 12.83 | 1,872 | +0.13(+1.01%) |
Jun 18, 2009 | 12.65 | 12.76 | 12.63 | 12.70 | 15,306 | +0.20(+1.61%) |
Jun 17, 2009 | 12.61 | 12.62 | 12.50 | 12.50 | 615 | -0.10(-0.80%) |
Jun 16, 2009 | 12.83 | 12.83 | 12.60 | 12.60 | 1,993 | -0.14(-1.08%) |
Jun 15, 2009 | 12.85 | 12.85 | 11.55 | 12.74 | 53,767 | -0.43(-3.27%) |
Jun 12, 2009 | 13.07 | 13.17 | 13.00 | 13.17 | 2,865 | -0.05(-0.35%) |
Jun 11, 2009 | 13.25 | 13.34 | 13.21 | 13.21 | 846 | +0.07(+0.56%) |
Jun 10, 2009 | 13.23 | 13.23 | 13.01 | 13.14 | 3,557 | -0.05(-0.35%) |
Jun 09, 2009 | 13.14 | 13.21 | 13.09 | 13.19 | 3,855 | +0.14(+1.05%) |
Jun 08, 2009 | 13.03 | 13.11 | 12.87 | 13.05 | 2,634 | -0.05(-0.42%) |
Jun 05, 2009 | 13.03 | 13.14 | 13.03 | 13.10 | 2,478 | -0.04(-0.28%) |
Jun 04, 2009 | 13.33 | 13.33 | 12.98 | 13.14 | 3,484 | +0.08(+0.63%) |
Jun 03, 2009 | 13.12 | 13.12 | 12.95 | 13.06 | 6,785 | -0.21(-1.59%) |
Jun 02, 2009 | 13.29 | 13.31 | 13.23 | 13.27 | 2,013 | +0.10(+0.76%) |