Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.11 | 18.11 | 18.11 | 18.11 | 151 | -0.05(-0.29%) |
Apr 29, 2010 | 17.92 | 18.16 | 17.92 | 18.16 | 2,694 | +0.45(+2.54%) |
Apr 28, 2010 | 17.93 | 17.93 | 17.67 | 17.71 | 1,802 | -0.30(-1.66%) |
Apr 27, 2010 | 18.56 | 18.56 | 18.01 | 18.01 | 755 | -0.73(-3.87%) |
Apr 23, 2010 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.29(+1.58%) |
Apr 22, 2010 | 18.55 | 18.55 | 18.45 | 18.45 | 3,235 | -0.52(-2.75%) |
Apr 21, 2010 | 18.89 | 18.97 | 18.89 | 18.97 | 1,663 | +0.15(+0.77%) |
Apr 20, 2010 | 18.78 | 18.88 | 18.78 | 18.82 | 872 | +0.12(+0.64%) |
Apr 19, 2010 | 18.78 | 18.78 | 18.61 | 18.70 | 2,821 | -0.34(-1.81%) |
Apr 16, 2010 | 19.05 | 19.05 | 19.05 | 19.05 | 453 | -0.17(-0.89%) |
Apr 15, 2010 | 19.20 | 19.22 | 19.20 | 19.22 | 604 | -0.13(-0.65%) |
Apr 14, 2010 | 19.33 | 19.35 | 19.33 | 19.35 | 1,020 | +0.12(+0.62%) |
Apr 13, 2010 | 19.33 | 19.35 | 19.23 | 19.23 | 2,230 | -0.20(-1.00%) |
Apr 12, 2010 | 19.42 | 19.42 | 19.42 | 19.42 | 377 | +0.09(+0.48%) |
Apr 09, 2010 | 19.14 | 19.33 | 19.13 | 19.33 | 718 | +0.36(+1.92%) |
Apr 08, 2010 | 18.97 | 18.97 | 18.97 | 18.97 | 503 | -0.18(-0.95%) |
Apr 06, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.12(-0.60%) |
Apr 05, 2010 | 19.26 | 19.26 | 19.26 | 19.26 | 367 | -0.10(-0.53%) |
Apr 01, 2010 | 19.28 | 19.37 | 19.37 | 19.37 | 9,223 | +0.21(+1.12%) |
Mar 31, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 196 | +0.33(+1.78%) |
Mar 29, 2010 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.26(+1.39%) |
Mar 26, 2010 | 18.39 | 18.56 | 18.39 | 18.56 | 831 | +0.36(+2.00%) |
Mar 24, 2010 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | -0.20(-1.11%) |
Mar 23, 2010 | 18.37 | 18.40 | 18.37 | 18.40 | 417 | -0.18(-0.96%) |
Mar 19, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.36(-1.91%) |
Mar 18, 2010 | 18.94 | 18.94 | 18.94 | 18.94 | 4,396 | -0.02(-0.10%) |
Mar 17, 2010 | 18.98 | 18.98 | 18.96 | 18.96 | 4,709 | +0.14(+0.73%) |
Mar 16, 2010 | 18.79 | 18.82 | 18.79 | 18.82 | 1,005 | +0.26(+1.38%) |
Mar 15, 2010 | 18.56 | 18.56 | 18.56 | 18.56 | 243 | -0.18(-0.98%) |
Mar 12, 2010 | 18.66 | 18.75 | 18.66 | 18.75 | 1,652 | +0.10(+0.53%) |
Mar 10, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.08(+0.43%) |
Mar 09, 2010 | 18.57 | 18.57 | 18.57 | 18.57 | 303 | -0.31(-1.64%) |
Mar 08, 2010 | 18.99 | 19.00 | 18.88 | 18.88 | 1,514 | +0.56(+3.04%) |
Mar 05, 2010 | 18.77 | 18.93 | 18.32 | 18.32 | 912 | -0.31(-1.64%) |
Mar 04, 2010 | 18.77 | 18.77 | 18.62 | 18.63 | 2,392 | +0.03(+0.14%) |
Mar 03, 2010 | 18.60 | 18.60 | 18.60 | 18.60 | 303 | +0.36(+1.97%) |
Mar 02, 2010 | 18.27 | 18.27 | 18.24 | 18.24 | 969 | +0.17(+0.96%) |
Mar 01, 2010 | 18.04 | 18.08 | 18.00 | 18.07 | 3,554 | +0.13(+0.71%) |
Feb 26, 2010 | 17.96 | 17.96 | 17.94 | 17.94 | 957 | -0.12(-0.64%) |
Feb 25, 2010 | 17.93 | 18.09 | 17.93 | 18.06 | 1,279 | -0.11(-0.59%) |
Feb 24, 2010 | 18.02 | 18.19 | 18.02 | 18.17 | 1,348 | -0.12(-0.66%) |
Feb 23, 2010 | 18.48 | 18.48 | 18.29 | 18.29 | 2,582 | +0.02(+0.11%) |
Feb 22, 2010 | 17.98 | 18.27 | 17.98 | 18.27 | 1,351 | +0.35(+1.97%) |
Feb 19, 2010 | 18.00 | 18.00 | 17.92 | 17.92 | 565 | -0.28(-1.54%) |
Feb 17, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 911 | -0.05(-0.25%) |
Feb 16, 2010 | 18.12 | 18.24 | 18.12 | 18.24 | 1,426 | +0.47(+2.67%) |
Feb 12, 2010 | 17.77 | 17.77 | 17.77 | 17.77 | 151 | -0.05(-0.30%) |
Feb 11, 2010 | 17.85 | 17.87 | 17.71 | 17.82 | 2,309 | -0.15(-0.84%) |
Feb 10, 2010 | 18.21 | 18.21 | 17.93 | 17.97 | 7,277 | -0.12(-0.67%) |
Feb 09, 2010 | 17.91 | 18.19 | 17.85 | 18.09 | 3,676 | +0.31(+1.72%) |
Feb 08, 2010 | 17.97 | 17.97 | 17.79 | 17.79 | 630 | -0.38(-2.10%) |
Feb 05, 2010 | 17.51 | 18.17 | 17.51 | 18.17 | 6,020 | -0.16(-0.87%) |
Feb 04, 2010 | 18.22 | 18.54 | 18.20 | 18.33 | 3,442 | -0.50(-2.65%) |
Feb 03, 2010 | 18.91 | 18.91 | 18.83 | 18.83 | 631 | -0.27(-1.39%) |
Feb 02, 2010 | 18.90 | 19.12 | 18.90 | 19.09 | 4,411 | +0.46(+2.46%) |
Feb 01, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 235 | +0.20(+1.09%) |
Jan 29, 2010 | 18.72 | 18.72 | 18.43 | 18.43 | 1,367 | -0.41(-2.17%) |
Jan 28, 2010 | 18.97 | 18.97 | 18.84 | 18.84 | 823 | +0.21(+1.15%) |
Jan 27, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 151 | -0.18(-0.96%) |
Jan 26, 2010 | 18.84 | 18.84 | 18.81 | 18.81 | 568 | -0.14(-0.73%) |
Jan 25, 2010 | 18.95 | 18.95 | 18.95 | 18.95 | 151 | +0.34(+1.84%) |
Jan 22, 2010 | 18.76 | 18.76 | 18.60 | 18.60 | 3,554 | -0.43(-2.25%) |
Jan 21, 2010 | 19.31 | 19.31 | 18.79 | 19.03 | 1,285 | -0.20(-1.06%) |
Jan 20, 2010 | 19.57 | 19.57 | 19.23 | 19.23 | 6,146 | -0.56(-2.82%) |
Jan 19, 2010 | 19.62 | 19.86 | 19.62 | 19.79 | 4,210 | +0.04(+0.19%) |
Jan 15, 2010 | 19.70 | 19.76 | 19.76 | 19.76 | 5,013 | +0.06(+0.30%) |
Jan 14, 2010 | 19.84 | 19.84 | 19.68 | 19.70 | 1,759 | -0.24(-1.20%) |
Jan 13, 2010 | 19.66 | 19.93 | 19.66 | 19.93 | 2,454 | +0.24(+1.24%) |
Jan 12, 2010 | 19.69 | 19.69 | 19.69 | 19.69 | 1,519 | -0.12(-0.60%) |
Jan 11, 2010 | 19.67 | 19.81 | 19.67 | 19.81 | 1,560 | +0.34(+1.72%) |
Jan 08, 2010 | 19.45 | 19.49 | 19.45 | 19.47 | 1,023 | -0.03(-0.13%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 455 | -0.13(-0.65%) |
Jan 06, 2010 | 19.63 | 19.63 | 19.63 | 19.63 | 151 | -0.02(-0.12%) |
Jan 05, 2010 | 19.74 | 19.74 | 19.65 | 19.65 | 2,383 | +0.01(+0.07%) |
Jan 04, 2010 | 19.67 | 19.67 | 19.57 | 19.64 | 1,456 | +0.35(+1.81%) |
Dec 31, 2009 | 19.47 | 19.29 | 19.29 | 19.29 | 455 | +0.18(+0.93%) |
Dec 30, 2009 | 19.00 | 19.11 | 19.00 | 19.11 | 759 | +0.07(+0.38%) |
Dec 29, 2009 | 19.09 | 19.09 | 19.04 | 19.04 | 379 | +0.61(+3.29%) |
Dec 28, 2009 | 18.95 | 18.95 | 18.43 | 18.43 | 533 | -0.39(-2.10%) |
Dec 24, 2009 | 18.82 | 18.83 | 18.82 | 18.83 | 455 | +0.03(+0.18%) |
Dec 23, 2009 | 18.85 | 18.85 | 18.78 | 18.79 | 3,949 | +0.16(+0.88%) |
Dec 22, 2009 | 18.63 | 18.63 | 18.63 | 18.63 | 759 | -0.09(-0.49%) |
Dec 21, 2009 | 18.92 | 18.96 | 18.72 | 18.72 | 11,940 | -0.18(-0.93%) |
Dec 18, 2009 | 19.03 | 19.03 | 18.90 | 18.90 | 1,367 | +0.16(+0.86%) |
Dec 17, 2009 | 18.83 | 18.84 | 18.71 | 18.73 | 19,982 | -0.52(-2.70%) |
Dec 16, 2009 | 19.31 | 19.31 | 19.25 | 19.25 | 911 | +0.38(+1.99%) |
Dec 15, 2009 | 18.89 | 18.89 | 18.88 | 18.88 | 303 | -0.14(-0.74%) |
Dec 14, 2009 | 19.16 | 19.16 | 19.00 | 19.02 | 1,386 | -0.23(-1.18%) |
Dec 11, 2009 | 19.25 | 19.25 | 19.25 | 19.25 | 303 | +0.05(+0.27%) |
Dec 10, 2009 | 19.30 | 19.34 | 19.20 | 19.20 | 1,233 | -0.20(-1.02%) |
Dec 09, 2009 | 19.39 | 19.39 | 19.39 | 19.39 | 151 | +0.20(+1.03%) |
Dec 08, 2009 | 19.60 | 19.60 | 19.20 | 19.20 | 27,727 | -0.70(-3.51%) |
Dec 07, 2009 | 19.89 | 20.09 | 19.89 | 19.89 | 759 | -0.10(-0.51%) |
Dec 04, 2009 | 20.31 | 20.31 | 19.76 | 20.00 | 19,237 | -0.17(-0.86%) |
Dec 03, 2009 | 20.35 | 20.35 | 20.17 | 20.17 | 9,000 | -0.20(-0.97%) |
Dec 02, 2009 | 20.37 | 20.37 | 20.37 | 20.37 | 1,519 | +0.04(+0.18%) |
Dec 01, 2009 | 20.14 | 20.33 | 20.14 | 20.33 | 44,246 | +0.58(+2.93%) |
Nov 30, 2009 | 19.72 | 19.75 | 19.65 | 19.75 | 5,369 | -0.04(-0.18%) |
Nov 27, 2009 | 19.66 | 19.81 | 18.63 | 19.79 | 6,565 | -0.84(-4.05%) |
Nov 25, 2009 | 20.76 | 20.76 | 20.05 | 20.62 | 3,942 | -0.10(-0.49%) |
Nov 24, 2009 | 20.65 | 20.72 | 20.58 | 20.72 | 2,126 | +0.16(+0.79%) |
Nov 23, 2009 | 20.53 | 20.69 | 20.53 | 20.56 | 3,117 | +0.48(+2.38%) |
Nov 20, 2009 | 20.06 | 20.11 | 20.06 | 20.08 | 1,086 | -0.67(-3.22%) |
Nov 19, 2009 | 20.86 | 20.86 | 20.75 | 20.75 | 835 | -0.52(-2.46%) |
Nov 18, 2009 | 21.13 | 21.28 | 21.13 | 21.28 | 1,762 | +0.37(+1.76%) |
Nov 17, 2009 | 21.12 | 21.12 | 20.91 | 20.91 | 1,245 | -0.39(-1.82%) |
Nov 16, 2009 | 21.32 | 21.40 | 21.30 | 21.30 | 1,473 | +0.34(+1.60%) |
Nov 13, 2009 | 20.74 | 20.96 | 20.67 | 20.96 | 1,207 | +0.22(+1.05%) |
Nov 11, 2009 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | +0.20(+0.99%) |
Nov 10, 2009 | 20.51 | 20.55 | 20.49 | 20.54 | 3,132 | -0.07(-0.32%) |
Nov 09, 2009 | 20.39 | 20.72 | 20.39 | 20.60 | 4,374 | +0.45(+2.22%) |
Nov 06, 2009 | 20.01 | 20.16 | 20.01 | 20.16 | 1,367 | +0.17(+0.87%) |
Nov 05, 2009 | 19.98 | 19.98 | 19.98 | 19.98 | 455 | +0.06(+0.31%) |
Nov 04, 2009 | 19.76 | 19.94 | 19.73 | 19.92 | 3,721 | +0.63(+3.28%) |
Nov 03, 2009 | 19.19 | 19.29 | 19.19 | 19.29 | 7,030 | -0.30(-1.51%) |
Nov 02, 2009 | 19.48 | 19.67 | 19.48 | 19.58 | 15,784 | -0.09(-0.43%) |
Oct 30, 2009 | 19.67 | 19.67 | 19.67 | 19.67 | 1,215 | -0.40(-2.02%) |
Oct 29, 2009 | 19.64 | 20.07 | 18.43 | 20.07 | 3,263 | +1.07(+5.63%) |
Oct 28, 2009 | 19.60 | 19.60 | 19.00 | 19.00 | 11,975 | -1.05(-5.25%) |
Oct 27, 2009 | 20.26 | 20.26 | 19.88 | 20.06 | 9,556 | -0.30(-1.49%) |
Oct 26, 2009 | 20.74 | 20.74 | 20.26 | 20.36 | 1,774 | -0.24(-1.15%) |
Oct 23, 2009 | 20.60 | 20.82 | 20.60 | 20.60 | 2,506 | -0.28(-1.32%) |
Oct 22, 2009 | 20.76 | 20.87 | 20.39 | 20.87 | 6,958 | -0.07(-0.34%) |
Oct 21, 2009 | 20.94 | 20.94 | 20.93 | 20.94 | 5,087 | +0.15(+0.70%) |
Oct 20, 2009 | 20.70 | 20.82 | 20.70 | 20.80 | 3,907 | -0.08(-0.40%) |
Oct 19, 2009 | 20.64 | 20.88 | 20.64 | 20.88 | 6,000 | +0.41(+2.03%) |
Oct 16, 2009 | 20.56 | 20.56 | 20.46 | 20.47 | 1,774 | -0.17(-0.83%) |
Oct 15, 2009 | 20.39 | 20.64 | 20.39 | 20.64 | 6,076 | +0.17(+0.84%) |
Oct 14, 2009 | 20.35 | 20.47 | 20.33 | 20.47 | 7,610 | +0.40(+1.99%) |
Oct 13, 2009 | 20.10 | 20.14 | 19.96 | 20.07 | 4,387 | -0.00(-0.02%) |
Oct 12, 2009 | 20.18 | 20.22 | 20.00 | 20.07 | 7,423 | +0.21(+1.06%) |
Oct 09, 2009 | 19.86 | 19.86 | 19.86 | 19.86 | 589 | -0.08(-0.40%) |
Oct 08, 2009 | 19.87 | 19.94 | 19.87 | 19.94 | 2,343 | +0.42(+2.15%) |
Oct 06, 2009 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.30(+1.55%) |
Oct 05, 2009 | 18.98 | 19.25 | 18.98 | 19.22 | 3,949 | +0.49(+2.60%) |
Oct 02, 2009 | 18.79 | 18.79 | 18.73 | 18.73 | 32,981 | -0.25(-1.32%) |
Oct 01, 2009 | 19.29 | 19.30 | 18.99 | 18.99 | 4,625 | -0.38(-1.97%) |
Sep 30, 2009 | 19.41 | 19.55 | 19.35 | 19.37 | 101,732 | +0.11(+0.58%) |
Sep 29, 2009 | 19.36 | 19.36 | 19.25 | 19.25 | 10,009 | -0.23(-1.18%) |
Sep 28, 2009 | 19.40 | 19.48 | 19.40 | 19.48 | 2,198 | +0.05(+0.26%) |
Sep 25, 2009 | 19.48 | 19.48 | 19.01 | 19.43 | 8,522 | -0.39(-1.98%) |
Sep 24, 2009 | 19.75 | 19.83 | 19.64 | 19.83 | 2,126 | -0.38(-1.89%) |
Sep 23, 2009 | 20.37 | 20.39 | 20.13 | 20.21 | 4,675 | -0.27(-1.32%) |
Sep 22, 2009 | 20.38 | 20.48 | 20.38 | 20.48 | 911 | +0.11(+0.52%) |
Sep 21, 2009 | 20.36 | 20.45 | 19.70 | 20.37 | 11,299 | -0.48(-2.31%) |
Sep 18, 2009 | 20.61 | 20.86 | 20.61 | 20.85 | 3,876 | +0.34(+1.68%) |
Sep 17, 2009 | 20.55 | 20.55 | 20.37 | 20.51 | 4,262 | -0.22(-1.07%) |
Sep 16, 2009 | 20.49 | 20.76 | 20.36 | 20.73 | 11,997 | +0.46(+2.28%) |
Sep 15, 2009 | 20.10 | 20.27 | 19.96 | 20.27 | 7,094 | +0.27(+1.35%) |
Sep 14, 2009 | 19.81 | 20.00 | 19.77 | 20.00 | 998 | +0.02(+0.10%) |
Sep 11, 2009 | 20.06 | 20.08 | 19.95 | 19.98 | 6,858 | -0.12(-0.59%) |
Sep 10, 2009 | 19.92 | 21.07 | 18.95 | 20.10 | 25,147 | +0.12(+0.63%) |
Sep 09, 2009 | 19.79 | 20.04 | 19.43 | 19.97 | 5,945 | +0.55(+2.85%) |
Sep 08, 2009 | 19.50 | 19.50 | 19.35 | 19.42 | 2,111 | +0.30(+1.58%) |
Sep 04, 2009 | 18.81 | 20.14 | 18.77 | 19.12 | 41,764 | +0.76(+4.16%) |
Sep 03, 2009 | 18.51 | 18.51 | 18.27 | 18.35 | 10,633 | +0.41(+2.27%) |
Sep 02, 2009 | 17.95 | 17.97 | 17.93 | 17.94 | 2,324 | -0.44(-2.38%) |
Sep 01, 2009 | 18.62 | 18.82 | 18.24 | 18.38 | 51,873 | -0.70(-3.67%) |
Aug 31, 2009 | 18.81 | 19.12 | 18.79 | 19.08 | 11,680 | -0.05(-0.27%) |
Aug 28, 2009 | 19.12 | 19.14 | 19.02 | 19.14 | 38,171 | +0.29(+1.51%) |
Aug 27, 2009 | 18.81 | 18.85 | 18.59 | 18.85 | 2,476 | -0.13(-0.67%) |
Aug 26, 2009 | 18.96 | 18.98 | 18.85 | 18.98 | 2,313 | +0.03(+0.14%) |
Aug 25, 2009 | 19.16 | 19.16 | 18.89 | 18.95 | 21,798 | +0.21(+1.12%) |
Aug 24, 2009 | 18.80 | 18.81 | 18.74 | 18.74 | 1,063 | +0.24(+1.28%) |
Aug 21, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 1,002 | +0.30(+1.66%) |
Aug 20, 2009 | 18.16 | 18.20 | 18.16 | 18.20 | 1,215 | +0.08(+0.44%) |
Aug 19, 2009 | 17.93 | 18.12 | 17.93 | 18.12 | 911 | +0.18(+0.99%) |
Aug 18, 2009 | 17.85 | 17.94 | 17.85 | 17.94 | 154,339 | +0.30(+1.72%) |
Aug 17, 2009 | 17.83 | 17.83 | 17.56 | 17.64 | 7,487 | -0.86(-4.63%) |
Aug 14, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 303 | +0.34(+1.89%) |
Aug 13, 2009 | 18.14 | 18.30 | 18.10 | 18.16 | 2,233 | +0.26(+1.43%) |
Aug 12, 2009 | 17.68 | 17.91 | 17.68 | 17.90 | 2,204 | +0.44(+2.50%) |
Aug 11, 2009 | 17.43 | 17.46 | 17.37 | 17.46 | 254,836 | -0.31(-1.74%) |
Aug 10, 2009 | 17.83 | 17.83 | 17.77 | 17.77 | 806 | +0.09(+0.48%) |
Aug 07, 2009 | 17.87 | 17.87 | 17.69 | 17.69 | 10,483 | -0.30(-1.68%) |
Aug 06, 2009 | 18.02 | 18.20 | 17.92 | 17.99 | 11,899 | +0.31(+1.75%) |
Aug 05, 2009 | 17.66 | 17.69 | 17.66 | 17.68 | 27,799 | +0.98(+5.87%) |
Aug 04, 2009 | 16.64 | 16.70 | 16.64 | 16.70 | 516 | -0.09(-0.55%) |
Aug 03, 2009 | 16.58 | 16.80 | 16.58 | 16.79 | 3,197 | +0.45(+2.74%) |
Jul 31, 2009 | 16.25 | 16.35 | 16.25 | 16.35 | 1,367 | +0.41(+2.59%) |
Jul 30, 2009 | 15.98 | 15.98 | 15.93 | 15.93 | 1,026 | +0.34(+2.17%) |
Jul 29, 2009 | 15.68 | 15.68 | 15.56 | 15.59 | 5,392 | +0.05(+0.34%) |
Jul 28, 2009 | 15.54 | 15.54 | 15.54 | 15.54 | 188 | -0.10(-0.63%) |
Jul 27, 2009 | 15.54 | 15.64 | 15.54 | 15.64 | 15,304 | -0.13(-0.79%) |
Jul 24, 2009 | 15.65 | 15.81 | 15.62 | 15.77 | 13,305 | +0.31(+2.00%) |
Jul 22, 2009 | 15.63 | 15.46 | 15.46 | 15.46 | 607 | +0.03(+0.21%) |
Jul 21, 2009 | 15.53 | 15.53 | 15.42 | 15.42 | 507 | -0.05(-0.34%) |
Jul 20, 2009 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.49(+3.30%) |
Jul 16, 2009 | 14.98 | 14.98 | 14.98 | 14.98 | 151 | +0.07(+0.49%) |
Jul 15, 2009 | 14.78 | 14.94 | 14.78 | 14.91 | 3,726 | +0.55(+3.80%) |
Jul 13, 2009 | 13.76 | 14.36 | 14.36 | 14.36 | 1,671 | +0.39(+2.79%) |
Jul 10, 2009 | 13.97 | 13.97 | 13.97 | 13.97 | 455 | +0.15(+1.08%) |
Jul 08, 2009 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | -0.65(-4.46%) |
Jul 06, 2009 | 14.27 | 14.47 | 14.47 | 14.47 | 1,822 | -0.05(-0.36%) |
Jul 02, 2009 | 14.59 | 14.75 | 14.48 | 14.52 | 7,110 | -0.30(-2.04%) |
Jul 01, 2009 | 14.82 | 14.82 | 14.82 | 14.82 | 341 | +0.22(+1.49%) |
Jun 29, 2009 | 14.61 | 14.61 | 14.61 | 14.61 | 151 | -0.04(-0.27%) |
Jun 26, 2009 | 14.51 | 14.65 | 14.00 | 14.65 | 8,355 | +0.16(+1.09%) |
Jun 25, 2009 | 14.40 | 14.49 | 14.40 | 14.49 | 372 | +0.38(+2.71%) |
Jun 24, 2009 | 14.11 | 14.11 | 14.11 | 14.11 | 607 | -0.14(-1.02%) |
Jun 23, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 1,367 | +0.20(+1.40%) |
Jun 22, 2009 | 14.23 | 14.26 | 14.05 | 14.05 | 4,046 | -0.60(-4.09%) |
Jun 18, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 15,950 | -0.03(-0.22%) |
Jun 17, 2009 | 14.72 | 14.75 | 14.69 | 14.69 | 14,431 | -0.22(-1.50%) |
Jun 15, 2009 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | -0.29(-1.91%) |
Jun 12, 2009 | 15.23 | 15.45 | 15.20 | 15.20 | 7,302 | -0.10(-0.65%) |
Jun 11, 2009 | 15.17 | 15.32 | 15.13 | 15.30 | 9,524 | +0.38(+2.56%) |
Jun 10, 2009 | 14.02 | 15.13 | 13.26 | 14.92 | 11,289 | -0.10(-0.69%) |
Jun 09, 2009 | 14.92 | 15.02 | 14.92 | 15.02 | 607 | +0.32(+2.19%) |
Jun 08, 2009 | 14.70 | 14.70 | 14.70 | 14.70 | 987 | -0.11(-0.71%) |
Jun 05, 2009 | 14.90 | 14.91 | 14.79 | 14.80 | 3,556 | -0.18(-1.19%) |
Jun 04, 2009 | 14.90 | 14.98 | 14.90 | 14.98 | 4,823 | -0.51(-3.31%) |
Jun 02, 2009 | 15.50 | 15.50 | 15.50 | 15.50 | 379 | +0.13(+0.81%) |
Jun 01, 2009 | 17.77 | 17.77 | 15.37 | 15.37 | 3,068 | +0.57(+3.82%) |
May 27, 2009 | 14.80 | 14.80 | 14.80 | 14.80 | 423 | -0.12(-0.79%) |
May 26, 2009 | 14.94 | 14.94 | 14.92 | 14.92 | 1,131 | +0.40(+2.73%) |
May 21, 2009 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | -0.43(-2.90%) |
May 20, 2009 | 14.96 | 14.96 | 14.96 | 14.96 | 717 | +0.24(+1.64%) |
May 19, 2009 | 14.72 | 14.72 | 14.72 | 14.72 | 759 | +0.44(+3.05%) |
May 18, 2009 | 14.28 | 14.28 | 14.28 | 14.28 | 759 | +0.26(+1.87%) |
May 15, 2009 | 14.03 | 14.03 | 14.02 | 14.02 | 1,045 | +0.09(+0.61%) |
May 14, 2009 | 13.94 | 13.94 | 13.94 | 13.94 | 759 | +0.18(+1.32%) |
May 13, 2009 | 14.11 | 14.11 | 13.75 | 13.75 | 1,519 | -1.09(-7.34%) |
May 12, 2009 | 14.84 | 14.84 | 14.84 | 14.84 | 4,557 | -0.03(-0.18%) |
May 11, 2009 | 14.87 | 14.87 | 14.87 | 14.87 | 759 | -0.53(-3.46%) |
May 08, 2009 | 14.94 | 15.40 | 14.94 | 15.40 | 732 | +0.16(+1.04%) |
May 07, 2009 | 15.61 | 15.61 | 15.22 | 15.25 | 3,790 | +0.22(+1.46%) |
May 06, 2009 | 14.88 | 15.07 | 14.88 | 15.03 | 9,091 | +0.63(+4.41%) |
May 05, 2009 | 14.38 | 14.63 | 14.38 | 14.39 | 10,387 | +0.07(+0.52%) |