Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.10 | 23.18 | 22.55 | 22.55 | 6,389 | -0.60(-2.59%) |
Apr 29, 2010 | 22.42 | 23.15 | 22.38 | 23.15 | 20,544 | +1.04(+4.72%) |
Apr 28, 2010 | 22.25 | 22.25 | 22.06 | 22.10 | 48,378 | -0.11(-0.49%) |
Apr 27, 2010 | 22.49 | 22.66 | 22.21 | 22.21 | 12,689 | -0.40(-1.79%) |
Apr 26, 2010 | 22.50 | 22.73 | 22.43 | 22.62 | 22,406 | +0.19(+0.86%) |
Apr 23, 2010 | 22.19 | 22.42 | 22.19 | 22.42 | 12,430 | +0.32(+1.44%) |
Apr 22, 2010 | 21.66 | 22.12 | 21.64 | 22.10 | 8,507 | +0.33(+1.49%) |
Apr 21, 2010 | 21.49 | 21.85 | 21.48 | 21.78 | 11,671 | +0.34(+1.57%) |
Apr 20, 2010 | 21.00 | 21.44 | 21.00 | 21.44 | 23,876 | +0.43(+2.02%) |
Apr 19, 2010 | 20.88 | 21.15 | 20.85 | 21.02 | 49,799 | +0.06(+0.30%) |
Apr 16, 2010 | 21.32 | 21.37 | 20.95 | 20.95 | 28,600 | -0.46(-2.13%) |
Apr 15, 2010 | 21.72 | 21.72 | 21.41 | 21.41 | 2,186 | -0.46(-2.09%) |
Apr 14, 2010 | 21.90 | 21.90 | 21.84 | 21.87 | 7,320 | -0.04(-0.20%) |
Apr 13, 2010 | 21.53 | 21.95 | 21.47 | 21.91 | 15,066 | +0.40(+1.86%) |
Apr 12, 2010 | 21.63 | 21.63 | 21.48 | 21.51 | 6,946 | -0.10(-0.46%) |
Apr 09, 2010 | 21.27 | 21.61 | 21.27 | 21.61 | 31,544 | +0.33(+1.53%) |
Apr 08, 2010 | 21.25 | 21.28 | 21.25 | 21.28 | 497 | -0.04(-0.20%) |
Apr 07, 2010 | 21.65 | 21.65 | 21.30 | 21.33 | 10,564 | -0.32(-1.47%) |
Apr 06, 2010 | 21.15 | 21.69 | 21.15 | 21.65 | 11,068 | +0.45(+2.12%) |
Apr 05, 2010 | 20.77 | 21.20 | 20.77 | 21.20 | 28,922 | +0.47(+2.26%) |
Apr 01, 2010 | 20.84 | 20.73 | 20.73 | 20.73 | 28,155 | -0.05(-0.25%) |
Mar 31, 2010 | 20.81 | 20.90 | 20.78 | 20.78 | 24,839 | -0.12(-0.56%) |
Mar 30, 2010 | 20.89 | 20.96 | 20.82 | 20.90 | 24,151 | +0.05(+0.24%) |
Mar 29, 2010 | 21.00 | 21.00 | 20.78 | 20.85 | 5,117 | -0.04(-0.18%) |
Mar 26, 2010 | 21.05 | 21.08 | 20.85 | 20.88 | 7,317 | -0.33(-1.54%) |
Mar 25, 2010 | 21.15 | 21.35 | 21.13 | 21.21 | 15,172 | +0.18(+0.84%) |
Mar 24, 2010 | 20.91 | 21.17 | 20.91 | 21.03 | 15,472 | +0.01(+0.06%) |
Mar 23, 2010 | 20.95 | 21.02 | 20.78 | 21.02 | 76,725 | -0.00(-0.00%) |
Mar 22, 2010 | 20.69 | 21.02 | 20.69 | 21.02 | 19,572 | +0.18(+0.86%) |
Mar 19, 2010 | 21.01 | 21.01 | 20.75 | 20.84 | 8,124 | -0.09(-0.44%) |
Mar 18, 2010 | 21.01 | 21.03 | 20.93 | 20.93 | 8,042 | -0.11(-0.53%) |
Mar 17, 2010 | 20.85 | 21.06 | 20.82 | 21.05 | 16,667 | +0.27(+1.31%) |
Mar 16, 2010 | 20.44 | 20.77 | 20.38 | 20.77 | 18,672 | +0.52(+2.59%) |
Mar 15, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 14,811 | -0.04(-0.18%) |
Mar 12, 2010 | 20.24 | 20.39 | 20.24 | 20.28 | 3,715 | +0.09(+0.46%) |
Mar 11, 2010 | 19.97 | 20.19 | 19.97 | 20.19 | 6,058 | +0.05(+0.25%) |
Mar 10, 2010 | 20.13 | 20.14 | 20.02 | 20.14 | 4,384 | +0.11(+0.56%) |
Mar 09, 2010 | 19.98 | 20.23 | 19.98 | 20.03 | 6,827 | +0.10(+0.50%) |
Mar 08, 2010 | 19.79 | 20.02 | 19.75 | 19.93 | 11,846 | +0.15(+0.78%) |
Mar 05, 2010 | 19.46 | 19.78 | 19.46 | 19.78 | 5,817 | +0.45(+2.31%) |
Mar 04, 2010 | 19.19 | 19.33 | 19.19 | 19.33 | 1,916 | +0.12(+0.61%) |
Mar 03, 2010 | 19.27 | 19.29 | 19.21 | 19.21 | 3,069 | -0.03(-0.16%) |
Mar 02, 2010 | 19.32 | 19.32 | 19.20 | 19.24 | 2,786 | +0.01(+0.06%) |
Mar 01, 2010 | 19.19 | 19.32 | 19.19 | 19.23 | 5,484 | +0.12(+0.65%) |
Feb 26, 2010 | 19.09 | 19.26 | 19.05 | 19.11 | 17,239 | +0.01(+0.03%) |
Feb 25, 2010 | 18.80 | 19.10 | 18.80 | 19.10 | 6,935 | +0.03(+0.16%) |
Feb 24, 2010 | 19.05 | 19.07 | 19.01 | 19.07 | 3,880 | +0.19(+1.02%) |
Feb 23, 2010 | 18.98 | 19.05 | 18.88 | 18.88 | 12,292 | -0.17(-0.91%) |
Feb 22, 2010 | 19.01 | 19.15 | 18.99 | 19.05 | 18,060 | +0.04(+0.24%) |
Feb 19, 2010 | 18.94 | 19.04 | 18.91 | 19.01 | 9,534 | +0.06(+0.32%) |
Feb 18, 2010 | 18.73 | 18.98 | 18.65 | 18.95 | 11,315 | +0.16(+0.86%) |
Feb 17, 2010 | 18.72 | 18.84 | 18.71 | 18.79 | 23,003 | +0.17(+0.90%) |
Feb 16, 2010 | 18.32 | 18.64 | 18.28 | 18.62 | 32,322 | +0.61(+3.40%) |
Feb 12, 2010 | 17.84 | 18.01 | 18.01 | 18.01 | 4,038 | +0.01(+0.03%) |
Feb 11, 2010 | 17.73 | 18.02 | 17.73 | 18.00 | 17,018 | +0.24(+1.32%) |
Feb 10, 2010 | 17.66 | 17.96 | 17.49 | 17.76 | 16,265 | +0.04(+0.24%) |
Feb 09, 2010 | 18.01 | 18.01 | 17.55 | 17.72 | 124,394 | -0.03(-0.17%) |
Feb 08, 2010 | 18.16 | 18.16 | 17.75 | 17.75 | 15,711 | -0.35(-1.94%) |
Feb 05, 2010 | 17.94 | 18.15 | 17.74 | 18.10 | 5,088 | +0.21(+1.17%) |
Feb 04, 2010 | 18.20 | 18.20 | 17.89 | 17.89 | 9,412 | -0.61(-3.28%) |
Feb 03, 2010 | 18.57 | 18.57 | 18.43 | 18.50 | 5,046 | -0.28(-1.51%) |
Feb 02, 2010 | 18.51 | 18.85 | 18.36 | 18.79 | 31,895 | +0.35(+1.91%) |
Feb 01, 2010 | 18.34 | 18.51 | 18.34 | 18.43 | 21,218 | +0.19(+1.05%) |
Jan 29, 2010 | 18.41 | 18.59 | 18.16 | 18.24 | 12,378 | -0.11(-0.61%) |
Jan 28, 2010 | 18.63 | 18.63 | 18.23 | 18.35 | 18,367 | -0.09(-0.49%) |
Jan 27, 2010 | 18.30 | 18.45 | 17.99 | 18.45 | 19,228 | +0.22(+1.22%) |
Jan 26, 2010 | 18.25 | 18.43 | 18.18 | 18.22 | 16,788 | -0.13(-0.71%) |
Jan 25, 2010 | 18.43 | 18.53 | 18.09 | 18.35 | 32,209 | +0.12(+0.64%) |
Jan 22, 2010 | 18.67 | 18.67 | 18.19 | 18.24 | 29,331 | -0.45(-2.42%) |
Jan 21, 2010 | 18.88 | 18.91 | 18.67 | 18.69 | 9,148 | -0.45(-2.36%) |
Jan 20, 2010 | 19.16 | 19.17 | 18.98 | 19.14 | 15,226 | -0.24(-1.25%) |
Jan 19, 2010 | 19.09 | 19.38 | 19.09 | 19.38 | 21,239 | +0.45(+2.35%) |
Jan 15, 2010 | 18.89 | 18.93 | 18.93 | 18.93 | 11,147 | -0.12(-0.62%) |
Jan 14, 2010 | 19.08 | 19.09 | 18.95 | 19.05 | 13,745 | -0.02(-0.10%) |
Jan 13, 2010 | 18.72 | 19.13 | 18.72 | 19.07 | 11,964 | +0.41(+2.22%) |
Jan 12, 2010 | 18.68 | 18.76 | 18.66 | 18.66 | 10,664 | -0.34(-1.77%) |
Jan 11, 2010 | 18.98 | 19.07 | 18.95 | 18.99 | 13,079 | +0.13(+0.70%) |
Jan 08, 2010 | 18.96 | 18.98 | 18.82 | 18.86 | 6,447 | -0.19(-1.01%) |
Jan 07, 2010 | 18.88 | 19.13 | 18.69 | 19.05 | 36,232 | +0.12(+0.62%) |
Jan 06, 2010 | 19.05 | 19.06 | 18.93 | 18.93 | 10,179 | +0.03(+0.15%) |
Jan 05, 2010 | 18.97 | 18.97 | 18.85 | 18.91 | 4,987 | -0.00(-0.00%) |
Jan 04, 2010 | 19.23 | 19.30 | 18.89 | 18.91 | 29,763 | -0.24(-1.26%) |
Dec 31, 2009 | 19.55 | 19.15 | 19.15 | 19.15 | 30,210 | -0.30(-1.56%) |
Dec 30, 2009 | 19.40 | 19.46 | 19.31 | 19.45 | 9,925 | -0.04(-0.20%) |
Dec 29, 2009 | 19.76 | 19.76 | 19.42 | 19.49 | 4,827 | -0.25(-1.25%) |
Dec 28, 2009 | 19.76 | 19.89 | 19.67 | 19.74 | 33,361 | +0.22(+1.11%) |
Dec 24, 2009 | 19.52 | 19.61 | 19.52 | 19.52 | 9,370 | -0.12(-0.63%) |
Dec 23, 2009 | 19.43 | 19.66 | 19.43 | 19.65 | 17,998 | +0.29(+1.50%) |
Dec 22, 2009 | 19.30 | 19.36 | 19.29 | 19.36 | 1,214 | +0.21(+1.10%) |
Dec 21, 2009 | 18.97 | 19.16 | 18.97 | 19.15 | 22,270 | +0.35(+1.84%) |
Dec 18, 2009 | 18.88 | 18.88 | 18.65 | 18.80 | 4,208 | +0.00(+0.00%) |
Dec 17, 2009 | 18.77 | 18.86 | 18.72 | 18.80 | 21,126 | -0.08(-0.44%) |
Dec 16, 2009 | 18.87 | 18.95 | 18.87 | 18.88 | 9,090 | +0.09(+0.51%) |
Dec 15, 2009 | 18.92 | 18.92 | 18.79 | 18.79 | 2,153 | -0.19(-0.98%) |
Dec 14, 2009 | 18.72 | 18.97 | 18.56 | 18.97 | 6,618 | +0.40(+2.15%) |
Dec 11, 2009 | 18.51 | 18.57 | 18.48 | 18.57 | 6,694 | +0.18(+0.99%) |
Dec 10, 2009 | 18.63 | 18.65 | 18.35 | 18.39 | 5,746 | -0.32(-1.72%) |
Dec 09, 2009 | 18.63 | 18.71 | 18.53 | 18.71 | 8,320 | +0.13(+0.69%) |
Dec 08, 2009 | 18.78 | 18.78 | 18.58 | 18.58 | 912 | -0.06(-0.33%) |
Dec 07, 2009 | 19.07 | 19.07 | 18.64 | 18.64 | 7,447 | -0.46(-2.43%) |
Dec 04, 2009 | 18.97 | 19.11 | 18.78 | 19.11 | 61,484 | +0.47(+2.51%) |
Dec 03, 2009 | 19.32 | 19.32 | 18.64 | 18.64 | 15,339 | -0.11(-0.61%) |
Dec 02, 2009 | 18.58 | 18.79 | 18.58 | 18.76 | 4,463 | +0.20(+1.10%) |
Dec 01, 2009 | 18.08 | 18.61 | 18.08 | 18.55 | 105,303 | +0.33(+1.83%) |
Nov 30, 2009 | 17.88 | 18.22 | 17.76 | 18.22 | 18,553 | +0.37(+2.05%) |
Nov 27, 2009 | 17.28 | 17.85 | 17.05 | 17.85 | 17,603 | -0.25(-1.40%) |
Nov 25, 2009 | 18.19 | 18.19 | 18.11 | 18.11 | 1,599 | +0.05(+0.29%) |
Nov 24, 2009 | 18.19 | 18.19 | 18.01 | 18.05 | 12,947 | -0.16(-0.90%) |
Nov 23, 2009 | 18.33 | 18.50 | 18.22 | 18.22 | 31,850 | +0.18(+1.00%) |
Nov 20, 2009 | 17.88 | 18.09 | 17.88 | 18.04 | 19,175 | +0.01(+0.07%) |
Nov 19, 2009 | 18.20 | 18.20 | 17.99 | 18.02 | 56,683 | -0.37(-2.02%) |
Nov 18, 2009 | 18.14 | 18.41 | 18.14 | 18.40 | 13,932 | +0.31(+1.71%) |
Nov 17, 2009 | 18.28 | 18.47 | 18.09 | 18.09 | 26,354 | -0.23(-1.25%) |
Nov 16, 2009 | 17.85 | 18.50 | 17.24 | 18.32 | 268,453 | +0.47(+2.64%) |
Nov 13, 2009 | 17.85 | 17.90 | 17.81 | 17.84 | 2,082 | +0.13(+0.73%) |
Nov 12, 2009 | 17.92 | 18.03 | 17.72 | 17.72 | 2,592 | -0.07(-0.38%) |
Nov 11, 2009 | 17.97 | 18.04 | 17.74 | 17.78 | 8,066 | +0.13(+0.74%) |
Nov 10, 2009 | 17.52 | 17.70 | 17.43 | 17.65 | 2,429 | -0.03(-0.15%) |
Nov 09, 2009 | 17.18 | 17.68 | 17.18 | 17.68 | 9,617 | +0.66(+3.86%) |
Nov 06, 2009 | 17.07 | 17.16 | 16.85 | 17.02 | 14,048 | -0.21(-1.22%) |
Nov 05, 2009 | 17.09 | 17.24 | 17.00 | 17.23 | 21,598 | +0.20(+1.20%) |
Nov 04, 2009 | 17.45 | 17.45 | 17.02 | 17.03 | 5,756 | -0.12(-0.70%) |
Nov 03, 2009 | 16.94 | 17.15 | 16.94 | 17.15 | 2,412 | +0.08(+0.45%) |
Nov 02, 2009 | 17.06 | 17.30 | 16.68 | 17.07 | 69,840 | -0.07(-0.43%) |
Oct 30, 2009 | 17.10 | 17.27 | 16.69 | 17.15 | 15,971 | -0.14(-0.79%) |
Oct 29, 2009 | 16.79 | 17.31 | 16.79 | 17.28 | 6,446 | +0.59(+3.56%) |
Oct 28, 2009 | 17.36 | 17.36 | 16.69 | 16.69 | 144,685 | -0.54(-3.16%) |
Oct 27, 2009 | 17.39 | 17.46 | 17.23 | 17.23 | 46,159 | -0.16(-0.92%) |
Oct 26, 2009 | 17.40 | 17.75 | 17.38 | 17.39 | 106,217 | +0.04(+0.24%) |
Oct 23, 2009 | 17.47 | 17.50 | 17.33 | 17.35 | 62,239 | -0.18(-1.02%) |
Oct 22, 2009 | 16.98 | 17.57 | 16.93 | 17.53 | 7,845 | +0.37(+2.13%) |
Oct 21, 2009 | 17.64 | 17.70 | 17.16 | 17.16 | 112,484 | -0.26(-1.49%) |
Oct 20, 2009 | 17.38 | 17.50 | 17.38 | 17.42 | 8,344 | -0.37(-2.05%) |
Oct 19, 2009 | 17.65 | 17.87 | 17.65 | 17.79 | 30,383 | +0.34(+1.95%) |
Oct 16, 2009 | 17.60 | 17.60 | 17.45 | 17.45 | 20,795 | -0.36(-2.02%) |
Oct 15, 2009 | 17.78 | 17.85 | 17.73 | 17.81 | 31,269 | -0.11(-0.59%) |
Oct 14, 2009 | 17.68 | 17.91 | 17.63 | 17.91 | 35,941 | +0.57(+3.28%) |
Oct 13, 2009 | 17.29 | 17.41 | 17.29 | 17.34 | 14,520 | -0.16(-0.92%) |
Oct 12, 2009 | 17.54 | 17.67 | 17.49 | 17.50 | 34,887 | +0.02(+0.11%) |
Oct 09, 2009 | 17.26 | 17.51 | 17.22 | 17.49 | 62,499 | +0.19(+1.11%) |
Oct 08, 2009 | 17.22 | 17.46 | 17.16 | 17.29 | 139,651 | +0.26(+1.53%) |
Oct 07, 2009 | 16.84 | 17.03 | 16.84 | 17.03 | 70,822 | +0.06(+0.33%) |
Oct 06, 2009 | 17.24 | 17.33 | 16.82 | 16.98 | 58,489 | -0.06(-0.36%) |
Oct 05, 2009 | 17.10 | 17.15 | 16.92 | 17.04 | 98,994 | +0.35(+2.08%) |
Oct 02, 2009 | 16.58 | 17.09 | 16.47 | 16.69 | 49,918 | -0.08(-0.48%) |
Oct 01, 2009 | 17.41 | 17.41 | 16.77 | 16.77 | 34,576 | -0.74(-4.21%) |
Sep 30, 2009 | 17.56 | 17.71 | 17.27 | 17.51 | 62,415 | -0.09(-0.53%) |
Sep 29, 2009 | 17.91 | 17.95 | 17.57 | 17.60 | 50,153 | -0.30(-1.66%) |
Sep 28, 2009 | 17.37 | 17.90 | 17.31 | 17.90 | 33,068 | +0.65(+3.77%) |
Sep 25, 2009 | 17.21 | 17.45 | 17.07 | 17.25 | 72,392 | -0.01(-0.04%) |
Sep 24, 2009 | 17.66 | 17.68 | 17.11 | 17.26 | 81,926 | -0.41(-2.31%) |
Sep 23, 2009 | 18.31 | 18.31 | 17.67 | 17.67 | 62,163 | -0.77(-4.16%) |
Sep 22, 2009 | 18.18 | 18.44 | 18.16 | 18.43 | 31,564 | +0.50(+2.80%) |
Sep 21, 2009 | 17.93 | 18.11 | 17.87 | 17.93 | 43,199 | -0.21(-1.16%) |
Sep 18, 2009 | 18.17 | 18.24 | 17.84 | 18.14 | 21,170 | +0.09(+0.48%) |
Sep 17, 2009 | 18.20 | 18.62 | 17.90 | 18.06 | 32,550 | -0.11(-0.60%) |
Sep 16, 2009 | 17.60 | 18.17 | 17.58 | 18.16 | 43,986 | +0.67(+3.84%) |
Sep 15, 2009 | 17.23 | 17.70 | 17.15 | 17.49 | 21,703 | +0.22(+1.25%) |
Sep 14, 2009 | 16.67 | 17.28 | 16.66 | 17.28 | 27,120 | +0.46(+2.72%) |
Sep 11, 2009 | 16.95 | 16.95 | 16.71 | 16.82 | 4,374 | -0.09(-0.51%) |
Sep 10, 2009 | 16.72 | 16.90 | 16.50 | 16.90 | 21,008 | +0.19(+1.11%) |
Sep 09, 2009 | 16.56 | 16.76 | 16.51 | 16.72 | 15,549 | +0.32(+1.92%) |
Sep 08, 2009 | 16.09 | 16.40 | 16.09 | 16.40 | 12,043 | +0.48(+3.01%) |
Sep 04, 2009 | 15.75 | 15.93 | 15.74 | 15.92 | 18,391 | +0.06(+0.38%) |
Sep 03, 2009 | 15.73 | 15.86 | 15.53 | 15.86 | 13,100 | +0.15(+0.94%) |
Sep 02, 2009 | 15.78 | 15.80 | 15.61 | 15.72 | 38,713 | -0.15(-0.94%) |
Sep 01, 2009 | 16.51 | 16.55 | 15.86 | 15.86 | 45,388 | -0.78(-4.69%) |
Aug 31, 2009 | 16.73 | 16.78 | 16.55 | 16.64 | 14,976 | -0.23(-1.36%) |
Aug 28, 2009 | 16.89 | 16.89 | 16.65 | 16.87 | 7,370 | +0.02(+0.15%) |
Aug 27, 2009 | 16.66 | 16.85 | 16.32 | 16.85 | 25,425 | +0.22(+1.30%) |
Aug 26, 2009 | 16.57 | 16.65 | 16.46 | 16.63 | 10,462 | +0.02(+0.15%) |
Aug 25, 2009 | 16.67 | 16.77 | 16.55 | 16.61 | 22,176 | +0.09(+0.52%) |
Aug 24, 2009 | 16.70 | 16.77 | 16.48 | 16.52 | 144,033 | -0.02(-0.11%) |
Aug 21, 2009 | 16.46 | 16.86 | 16.38 | 16.54 | 22,076 | +0.29(+1.79%) |
Aug 20, 2009 | 15.65 | 16.27 | 15.57 | 16.25 | 28,548 | +0.53(+3.39%) |
Aug 19, 2009 | 15.60 | 15.72 | 15.52 | 15.72 | 15,444 | -0.07(-0.43%) |
Aug 18, 2009 | 15.71 | 15.87 | 15.59 | 15.78 | 18,044 | +0.15(+0.99%) |
Aug 17, 2009 | 15.95 | 15.95 | 15.63 | 15.63 | 337,797 | -0.70(-4.28%) |
Aug 14, 2009 | 16.42 | 16.42 | 16.01 | 16.33 | 45,639 | -0.09(-0.53%) |
Aug 13, 2009 | 16.56 | 16.65 | 16.32 | 16.42 | 18,126 | -0.10(-0.60%) |
Aug 12, 2009 | 16.70 | 16.72 | 16.42 | 16.51 | 23,653 | +0.05(+0.30%) |
Aug 11, 2009 | 16.59 | 16.59 | 16.26 | 16.46 | 36,991 | -0.38(-2.28%) |
Aug 10, 2009 | 17.11 | 17.21 | 16.72 | 16.85 | 159,023 | -0.45(-2.58%) |
Aug 07, 2009 | 16.74 | 17.55 | 16.50 | 17.29 | 54,360 | +0.83(+5.04%) |
Aug 06, 2009 | 17.00 | 17.05 | 16.44 | 16.46 | 46,607 | -0.15(-0.89%) |
Aug 05, 2009 | 15.96 | 16.64 | 15.89 | 16.61 | 38,758 | +0.66(+4.15%) |
Aug 04, 2009 | 15.18 | 15.99 | 15.18 | 15.95 | 27,013 | +0.75(+4.93%) |
Aug 03, 2009 | 15.13 | 15.20 | 15.05 | 15.20 | 14,467 | +0.20(+1.32%) |
Jul 31, 2009 | 15.03 | 15.11 | 14.95 | 15.00 | 19,271 | -0.06(-0.41%) |
Jul 30, 2009 | 14.99 | 15.25 | 14.99 | 15.07 | 28,107 | +0.57(+3.93%) |
Jul 29, 2009 | 14.62 | 14.62 | 14.42 | 14.50 | 6,029 | -0.20(-1.35%) |
Jul 28, 2009 | 14.57 | 14.72 | 14.44 | 14.69 | 16,963 | +0.15(+1.06%) |
Jul 27, 2009 | 14.37 | 14.56 | 14.34 | 14.54 | 34,802 | +0.11(+0.73%) |
Jul 24, 2009 | 14.28 | 14.45 | 14.13 | 14.43 | 2,499 | +0.09(+0.60%) |
Jul 23, 2009 | 13.96 | 14.45 | 13.96 | 14.35 | 18,384 | +0.48(+3.44%) |
Jul 22, 2009 | 13.84 | 14.03 | 13.79 | 13.87 | 45,684 | -0.03(-0.24%) |
Jul 21, 2009 | 14.08 | 14.08 | 13.64 | 13.90 | 55,075 | -0.04(-0.25%) |
Jul 20, 2009 | 13.61 | 14.00 | 13.61 | 13.94 | 38,498 | +0.40(+2.97%) |
Jul 17, 2009 | 13.83 | 13.83 | 13.46 | 13.54 | 48,956 | -0.34(-2.45%) |
Jul 16, 2009 | 13.54 | 13.88 | 13.46 | 13.88 | 17,817 | +0.15(+1.13%) |
Jul 15, 2009 | 13.76 | 13.85 | 13.68 | 13.72 | 12,950 | +0.39(+2.93%) |
Jul 14, 2009 | 13.12 | 13.39 | 13.00 | 13.33 | 41,448 | +0.11(+0.80%) |
Jul 13, 2009 | 12.92 | 13.23 | 12.91 | 13.23 | 17,218 | +0.52(+4.09%) |
Jul 10, 2009 | 12.58 | 12.80 | 12.51 | 12.71 | 20,494 | +0.01(+0.05%) |
Jul 09, 2009 | 13.05 | 13.07 | 12.70 | 12.70 | 39,731 | -0.28(-2.19%) |
Jul 08, 2009 | 13.12 | 13.12 | 12.70 | 12.99 | 28,075 | -0.03(-0.24%) |
Jul 07, 2009 | 13.52 | 13.52 | 13.02 | 13.02 | 29,131 | -0.53(-3.88%) |
Jul 06, 2009 | 13.03 | 13.54 | 12.95 | 13.54 | 40,564 | +0.41(+3.16%) |
Jul 02, 2009 | 13.59 | 13.59 | 13.13 | 13.13 | 27,107 | -0.63(-4.59%) |
Jul 01, 2009 | 13.65 | 13.82 | 13.64 | 13.76 | 21,590 | +0.19(+1.37%) |
Jun 30, 2009 | 13.63 | 13.65 | 13.45 | 13.57 | 20,112 | +0.09(+0.64%) |
Jun 29, 2009 | 13.55 | 13.55 | 13.31 | 13.49 | 38,333 | +0.01(+0.09%) |
Jun 26, 2009 | 13.33 | 13.48 | 13.22 | 13.48 | 20,607 | +0.12(+0.93%) |
Jun 25, 2009 | 13.21 | 13.35 | 13.21 | 13.35 | 20,629 | +0.18(+1.36%) |
Jun 24, 2009 | 13.14 | 13.36 | 13.12 | 13.17 | 23,987 | +0.20(+1.57%) |
Jun 23, 2009 | 13.28 | 13.28 | 12.96 | 12.97 | 90,441 | -0.19(-1.45%) |
Jun 22, 2009 | 13.57 | 13.57 | 13.16 | 13.16 | 21,204 | -0.60(-4.36%) |
Jun 19, 2009 | 13.87 | 13.87 | 13.56 | 13.76 | 24,055 | +0.04(+0.27%) |
Jun 18, 2009 | 13.56 | 13.80 | 13.49 | 13.72 | 59,222 | +0.20(+1.51%) |
Jun 17, 2009 | 13.72 | 13.80 | 13.46 | 13.52 | 48,109 | -0.22(-1.58%) |
Jun 16, 2009 | 13.96 | 14.04 | 13.51 | 13.74 | 43,781 | -0.09(-0.63%) |
Jun 15, 2009 | 14.31 | 14.31 | 13.73 | 13.82 | 39,828 | -0.71(-4.90%) |
Jun 12, 2009 | 14.03 | 14.53 | 14.00 | 14.53 | 35,986 | +0.48(+3.44%) |
Jun 11, 2009 | 14.41 | 14.50 | 14.04 | 14.05 | 46,245 | -0.34(-2.37%) |
Jun 10, 2009 | 14.70 | 14.70 | 14.09 | 14.39 | 57,314 | -0.29(-1.98%) |
Jun 09, 2009 | 14.59 | 14.74 | 14.59 | 14.68 | 10,105 | +0.02(+0.13%) |
Jun 08, 2009 | 14.68 | 14.84 | 14.48 | 14.66 | 84,304 | -0.08(-0.55%) |
Jun 05, 2009 | 15.07 | 15.07 | 14.62 | 14.74 | 291,151 | -0.14(-0.96%) |
Jun 04, 2009 | 14.60 | 15.00 | 14.48 | 14.89 | 158,500 | +0.34(+2.34%) |
Jun 03, 2009 | 14.24 | 14.55 | 14.24 | 14.55 | 98,669 | +0.12(+0.86%) |
Jun 02, 2009 | 14.58 | 14.60 | 14.35 | 14.42 | 72,717 | -0.28(-1.94%) |
Jun 01, 2009 | 14.46 | 15.00 | 14.35 | 14.71 | 132,667 | +0.52(+3.66%) |
May 29, 2009 | 13.83 | 14.21 | 13.61 | 14.19 | 122,148 | +0.36(+2.60%) |
May 28, 2009 | 13.73 | 13.83 | 13.35 | 13.83 | 144,753 | +0.30(+2.20%) |
May 27, 2009 | 13.95 | 13.97 | 13.46 | 13.53 | 47,335 | -0.50(-3.53%) |
May 26, 2009 | 13.36 | 14.06 | 13.09 | 14.03 | 83,690 | +0.83(+6.29%) |
May 22, 2009 | 13.46 | 13.54 | 13.20 | 13.20 | 83,847 | -0.28(-2.07%) |
May 21, 2009 | 13.09 | 13.63 | 13.06 | 13.48 | 277,705 | +0.14(+1.07%) |
May 20, 2009 | 13.81 | 14.01 | 13.31 | 13.33 | 350,628 | -0.26(-1.91%) |
May 19, 2009 | 13.70 | 13.90 | 13.00 | 13.59 | 252,423 | -0.31(-2.23%) |
May 18, 2009 | 13.02 | 13.97 | 12.99 | 13.90 | 259,099 | +1.08(+8.40%) |
May 15, 2009 | 13.21 | 13.25 | 12.66 | 12.83 | 97,104 | -0.51(-3.85%) |
May 14, 2009 | 12.70 | 13.46 | 12.70 | 13.34 | 3,820 | +0.51(+4.01%) |
May 13, 2009 | 13.22 | 13.32 | 12.76 | 12.83 | 97,330 | -0.72(-5.30%) |
May 12, 2009 | 13.43 | 13.86 | 13.13 | 13.54 | 72,441 | -0.04(-0.27%) |
May 11, 2009 | 13.68 | 13.96 | 13.56 | 13.58 | 168,555 | -0.60(-4.23%) |
May 08, 2009 | 13.72 | 14.22 | 13.37 | 14.18 | 165,211 | +0.97(+7.36%) |
May 07, 2009 | 14.30 | 14.30 | 12.96 | 13.21 | 101,993 | -0.65(-4.69%) |
May 06, 2009 | 13.82 | 14.00 | 13.31 | 13.86 | 161,626 | +0.28(+2.05%) |
May 05, 2009 | 14.30 | 14.30 | 13.44 | 13.58 | 139,562 | -0.61(-4.32%) |
May 04, 2009 | 13.61 | 14.19 | 13.58 | 14.19 | 347,526 | +1.11(+8.52%) |