Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.65 | 18.77 | 18.47 | 18.65 | 318,132 | +0.06(+0.32%) |
Feb 25, 2010 | 18.30 | 18.59 | 18.10 | 18.59 | 121,527 | +0.13(+0.70%) |
Feb 24, 2010 | 18.68 | 19.00 | 18.41 | 18.46 | 107,768 | -0.24(-1.28%) |
Feb 23, 2010 | 18.50 | 18.87 | 18.21 | 18.70 | 181,003 | +0.20(+1.08%) |
Feb 22, 2010 | 18.17 | 18.57 | 18.15 | 18.50 | 110,070 | +0.36(+1.98%) |
Feb 19, 2010 | 18.43 | 18.48 | 18.04 | 18.14 | 100,471 | -0.27(-1.47%) |
Feb 18, 2010 | 18.38 | 18.52 | 18.28 | 18.41 | 102,221 | +0.04(+0.22%) |
Feb 17, 2010 | 18.30 | 18.48 | 18.22 | 18.37 | 109,555 | +0.06(+0.33%) |
Feb 16, 2010 | 18.41 | 18.50 | 17.91 | 18.31 | 190,272 | -0.05(-0.27%) |
Feb 12, 2010 | 18.36 | 18.36 | 18.36 | 0 | -0.21(-1.13%) | |
Feb 11, 2010 | 17.39 | 18.63 | 17.24 | 18.57 | 739,081 | +1.95(+11.73%) |
Feb 10, 2010 | 16.54 | 16.70 | 16.30 | 16.62 | 171,767 | -0.06(-0.36%) |
Feb 09, 2010 | 16.14 | 16.72 | 15.99 | 16.68 | 177,080 | +0.56(+3.47%) |
Feb 08, 2010 | 16.25 | 16.36 | 16.06 | 16.12 | 111,464 | -0.10(-0.62%) |
Feb 05, 2010 | 15.86 | 16.25 | 15.71 | 16.22 | 257,132 | +0.43(+2.72%) |
Feb 04, 2010 | 16.25 | 16.32 | 15.76 | 15.79 | 165,992 | -0.61(-3.72%) |
Feb 03, 2010 | 16.77 | 16.77 | 16.37 | 16.40 | 106,770 | -0.37(-2.21%) |
Feb 02, 2010 | 16.46 | 16.80 | 16.18 | 16.77 | 180,720 | +0.45(+2.76%) |
Feb 01, 2010 | 16.31 | 16.46 | 16.07 | 16.32 | 121,524 | +0.06(+0.37%) |
Jan 29, 2010 | 16.39 | 16.66 | 16.26 | 16.26 | 284,596 | -0.17(-1.03%) |
Jan 28, 2010 | 16.67 | 16.67 | 16.05 | 16.43 | 268,136 | -0.24(-1.44%) |
Jan 27, 2010 | 16.62 | 16.68 | 16.34 | 16.67 | 243,252 | +0.04(+0.24%) |
Jan 26, 2010 | 17.16 | 17.16 | 16.55 | 16.63 | 233,637 | -0.42(-2.46%) |
Jan 25, 2010 | 16.64 | 17.15 | 16.55 | 17.05 | 480,649 | +0.54(+3.27%) |
Jan 22, 2010 | 15.92 | 16.62 | 15.90 | 16.51 | 395,864 | +0.44(+2.74%) |
Jan 21, 2010 | 16.05 | 16.14 | 15.79 | 16.07 | 351,188 | +0.06(+0.37%) |
Jan 20, 2010 | 15.95 | 16.09 | 15.73 | 16.01 | 343,037 | +0.05(+0.31%) |
Jan 19, 2010 | 15.62 | 15.96 | 15.52 | 15.96 | 245,017 | +0.40(+2.57%) |
Jan 15, 2010 | 15.56 | 15.56 | 15.56 | 0 | -0.08(-0.51%) | |
Jan 14, 2010 | 15.67 | 15.90 | 15.61 | 15.64 | 148,301 | +0.03(+0.19%) |
Jan 13, 2010 | 15.63 | 16.07 | 15.50 | 15.61 | 360,682 | +0.10(+0.64%) |
Jan 12, 2010 | 14.90 | 15.57 | 14.90 | 15.51 | 485,490 | +1.10(+7.63%) |
Jan 11, 2010 | 14.23 | 14.47 | 14.11 | 14.41 | 80,940 | +0.16(+1.12%) |
Jan 08, 2010 | 14.04 | 14.26 | 14.02 | 14.25 | 77,271 | +0.13(+0.92%) |
Jan 07, 2010 | 13.60 | 14.16 | 13.50 | 14.12 | 163,805 | +0.55(+4.05%) |
Jan 06, 2010 | 14.07 | 14.14 | 13.35 | 13.57 | 407,230 | -0.50(-3.55%) |
Jan 05, 2010 | 14.20 | 14.20 | 13.90 | 14.07 | 194,011 | -0.18(-1.26%) |
Jan 04, 2010 | 13.99 | 14.25 | 13.83 | 14.25 | 139,824 | +0.42(+3.04%) |
Dec 31, 2009 | 13.83 | 13.83 | 13.83 | 0 | -0.25(-1.78%) | |
Dec 30, 2009 | 14.27 | 14.27 | 13.92 | 14.08 | 91,444 | -0.12(-0.85%) |
Dec 29, 2009 | 14.25 | 14.25 | 14.10 | 14.20 | 47,274 | -0.01(-0.07%) |
Dec 28, 2009 | 14.20 | 14.27 | 14.10 | 14.21 | 56,466 | -0.02(-0.14%) |
Dec 24, 2009 | 14.25 | 14.26 | 14.08 | 14.23 | 20,509 | +0.06(+0.42%) |
Dec 23, 2009 | 13.97 | 14.23 | 13.85 | 14.17 | 78,451 | +0.22(+1.58%) |
Dec 22, 2009 | 14.08 | 14.15 | 13.88 | 13.95 | 105,820 | -0.07(-0.50%) |
Dec 21, 2009 | 14.01 | 14.09 | 13.90 | 14.02 | 112,004 | +0.03(+0.21%) |
Dec 18, 2009 | 13.82 | 14.00 | 13.57 | 13.99 | 351,548 | +0.30(+2.19%) |
Dec 17, 2009 | 14.03 | 14.07 | 13.56 | 13.69 | 88,319 | -0.38(-2.70%) |
Dec 16, 2009 | 14.03 | 14.10 | 13.85 | 14.07 | 138,774 | +0.17(+1.22%) |
Dec 15, 2009 | 13.84 | 14.14 | 13.76 | 13.90 | 114,199 | +0.04(+0.29%) |
Dec 14, 2009 | 13.62 | 13.87 | 13.61 | 13.86 | 110,860 | +0.48(+3.59%) |
Dec 11, 2009 | 13.48 | 13.70 | 13.36 | 13.38 | 125,716 | -0.09(-0.67%) |
Dec 10, 2009 | 13.69 | 13.76 | 13.38 | 13.47 | 100,132 | -0.22(-1.61%) |
Dec 09, 2009 | 13.76 | 13.76 | 13.56 | 13.69 | 78,181 | -0.10(-0.73%) |
Dec 08, 2009 | 13.81 | 13.91 | 13.64 | 13.79 | 55,405 | -0.13(-0.93%) |
Dec 07, 2009 | 13.63 | 14.00 | 13.60 | 13.92 | 122,512 | +0.28(+2.05%) |
Dec 04, 2009 | 13.68 | 13.69 | 13.32 | 13.64 | 151,453 | +0.19(+1.41%) |
Dec 03, 2009 | 13.78 | 13.84 | 13.41 | 13.45 | 120,492 | -0.26(-1.90%) |
Dec 02, 2009 | 13.73 | 13.91 | 13.57 | 13.71 | 71,162 | -0.04(-0.29%) |
Dec 01, 2009 | 13.44 | 13.75 | 13.35 | 13.75 | 243,084 | +0.41(+3.07%) |
Nov 30, 2009 | 13.40 | 13.47 | 13.17 | 13.34 | 158,971 | +0.02(+0.15%) |
Nov 27, 2009 | 13.21 | 13.57 | 13.21 | 13.32 | 55,336 | -0.24(-1.77%) |
Nov 25, 2009 | 13.37 | 13.73 | 13.37 | 13.56 | 98,437 | +0.14(+1.04%) |
Nov 24, 2009 | 13.60 | 13.60 | 13.20 | 13.42 | 160,759 | +0.11(+0.83%) |
Nov 23, 2009 | 13.40 | 13.67 | 13.25 | 13.31 | 139,186 | +0.04(+0.30%) |
Nov 20, 2009 | 13.13 | 13.29 | 13.02 | 13.27 | 92,950 | -0.02(-0.15%) |
Nov 19, 2009 | 13.46 | 13.46 | 13.04 | 13.29 | 117,145 | -0.21(-1.56%) |
Nov 18, 2009 | 13.47 | 13.52 | 13.32 | 13.50 | 92,689 | +0.02(+0.15%) |
Nov 17, 2009 | 13.53 | 13.55 | 13.36 | 13.48 | 76,087 | -0.06(-0.44%) |
Nov 16, 2009 | 13.33 | 13.59 | 13.28 | 13.54 | 283,705 | +0.26(+1.96%) |
Nov 13, 2009 | 13.25 | 13.30 | 13.13 | 13.28 | 92,030 | -0.08(-0.60%) |
Nov 12, 2009 | 13.62 | 13.68 | 13.25 | 13.36 | 172,403 | -0.24(-1.76%) |
Nov 11, 2009 | 13.71 | 13.71 | 13.40 | 13.60 | 81,173 | +0.01(+0.07%) |
Nov 10, 2009 | 13.54 | 13.66 | 13.49 | 13.59 | 117,044 | -0.04(-0.29%) |
Nov 09, 2009 | 13.64 | 13.76 | 13.56 | 13.63 | 104,523 | +0.11(+0.81%) |
Nov 06, 2009 | 13.52 | 13.75 | 13.48 | 13.52 | 45,710 | -0.13(-0.95%) |
Nov 05, 2009 | 13.57 | 13.73 | 13.48 | 13.65 | 84,269 | +0.21(+1.56%) |
Nov 04, 2009 | 13.81 | 13.87 | 13.43 | 13.44 | 133,356 | -0.32(-2.33%) |
Nov 03, 2009 | 13.64 | 13.81 | 13.61 | 13.76 | 98,228 | -0.02(-0.15%) |
Nov 02, 2009 | 13.90 | 14.04 | 13.57 | 13.78 | 120,764 | -0.06(-0.43%) |
Oct 30, 2009 | 14.15 | 14.25 | 13.81 | 13.84 | 192,765 | -0.41(-2.88%) |
Oct 29, 2009 | 14.43 | 14.43 | 14.00 | 14.25 | 138,592 | -0.05(-0.35%) |
Oct 28, 2009 | 14.66 | 14.66 | 14.21 | 14.30 | 99,170 | -0.33(-2.26%) |
Oct 27, 2009 | 14.57 | 14.70 | 14.23 | 14.63 | 332,818 | +0.31(+2.16%) |
Oct 26, 2009 | 14.32 | 14.68 | 14.29 | 14.32 | 268,333 | -0.01(-0.07%) |
Oct 23, 2009 | 14.36 | 14.39 | 14.20 | 14.33 | 220,467 | -0.13(-0.90%) |
Oct 22, 2009 | 14.30 | 14.53 | 14.17 | 14.46 | 151,165 | +0.16(+1.12%) |
Oct 21, 2009 | 14.15 | 14.45 | 14.15 | 14.30 | 181,599 | +0.06(+0.42%) |
Oct 20, 2009 | 14.15 | 14.25 | 14.15 | 14.24 | 89,611 | -0.05(-0.35%) |
Oct 19, 2009 | 14.29 | 14.30 | 14.03 | 14.29 | 122,937 | +0.08(+0.56%) |
Oct 16, 2009 | 14.21 | 14.30 | 14.07 | 14.21 | 119,034 | -0.12(-0.84%) |
Oct 15, 2009 | 14.22 | 14.35 | 14.07 | 14.33 | 164,724 | -0.07(-0.49%) |
Oct 14, 2009 | 14.16 | 14.45 | 14.00 | 14.40 | 206,470 | +0.34(+2.42%) |
Oct 13, 2009 | 14.17 | 14.17 | 13.96 | 14.06 | 74,296 | -0.05(-0.35%) |
Oct 12, 2009 | 14.00 | 14.22 | 13.95 | 14.11 | 73,856 | +0.01(+0.07%) |
Oct 09, 2009 | 13.73 | 14.12 | 13.73 | 14.10 | 108,678 | +0.34(+2.47%) |
Oct 08, 2009 | 13.46 | 13.99 | 13.44 | 13.76 | 300,026 | +0.31(+2.30%) |
Oct 07, 2009 | 13.42 | 13.76 | 13.16 | 13.45 | 457,887 | -0.06(-0.44%) |
Oct 06, 2009 | 13.58 | 13.62 | 13.45 | 13.51 | 125,957 | +0.04(+0.30%) |
Oct 05, 2009 | 13.70 | 13.70 | 13.26 | 13.47 | 283,678 | -0.13(-0.96%) |
Oct 02, 2009 | 13.60 | 13.70 | 13.51 | 13.60 | 128,734 | -0.04(-0.29%) |
Oct 01, 2009 | 13.73 | 13.90 | 13.58 | 13.64 | 153,816 | -0.23(-1.66%) |
Sep 30, 2009 | 14.09 | 14.16 | 13.71 | 13.87 | 212,774 | -0.14(-1.00%) |
Sep 29, 2009 | 14.13 | 14.14 | 13.95 | 14.01 | 457,911 | -0.14(-0.99%) |
Sep 28, 2009 | 14.22 | 14.31 | 14.03 | 14.15 | 386,895 | +0.03(+0.21%) |
Sep 25, 2009 | 14.40 | 14.40 | 13.90 | 14.12 | 252,206 | -0.28(-1.94%) |
Sep 24, 2009 | 14.84 | 14.96 | 14.31 | 14.40 | 1,237,626 | -0.35(-2.37%) |
Sep 23, 2009 | 14.71 | 14.83 | 14.70 | 14.75 | 264,167 | +0.01(+0.07%) |
Sep 22, 2009 | 14.80 | 14.81 | 14.69 | 14.74 | 148,953 | -0.05(-0.34%) |
Sep 21, 2009 | 14.76 | 14.88 | 14.63 | 14.79 | 104,150 | -0.16(-1.07%) |
Sep 18, 2009 | 14.80 | 14.95 | 14.59 | 14.95 | 185,358 | +0.24(+1.63%) |
Sep 17, 2009 | 14.69 | 14.85 | 14.50 | 14.71 | 96,418 | +0.01(+0.07%) |
Sep 16, 2009 | 14.53 | 14.71 | 14.53 | 14.70 | 120,046 | +0.10(+0.68%) |
Sep 15, 2009 | 14.44 | 14.60 | 14.30 | 14.60 | 110,978 | +0.25(+1.74%) |
Sep 14, 2009 | 14.22 | 14.41 | 14.15 | 14.35 | 67,869 | +0.09(+0.63%) |
Sep 11, 2009 | 14.31 | 14.46 | 14.20 | 14.26 | 67,725 | -0.09(-0.63%) |
Sep 10, 2009 | 14.18 | 14.35 | 14.02 | 14.35 | 104,713 | +0.19(+1.34%) |
Sep 09, 2009 | 13.83 | 14.29 | 13.83 | 14.16 | 106,052 | +0.33(+2.39%) |
Sep 08, 2009 | 13.95 | 13.98 | 13.66 | 13.83 | 69,839 | -0.10(-0.72%) |
Sep 04, 2009 | 13.88 | 14.00 | 13.72 | 13.93 | 88,934 | +0.05(+0.36%) |
Sep 03, 2009 | 13.92 | 13.92 | 13.70 | 13.88 | 66,665 | -0.04(-0.29%) |
Sep 02, 2009 | 14.01 | 14.05 | 13.80 | 13.92 | 76,439 | -0.09(-0.64%) |
Sep 01, 2009 | 13.98 | 14.30 | 13.84 | 14.01 | 131,826 | +0.00(+0.00%) |
Aug 31, 2009 | 14.00 | 14.21 | 13.98 | 14.01 | 174,035 | -0.05(-0.36%) |
Aug 28, 2009 | 14.41 | 14.41 | 13.99 | 14.06 | 121,917 | -0.29(-2.02%) |
Aug 27, 2009 | 14.34 | 14.41 | 14.08 | 14.35 | 97,194 | +0.01(+0.07%) |
Aug 26, 2009 | 14.14 | 14.39 | 14.06 | 14.34 | 132,069 | +0.13(+0.91%) |
Aug 25, 2009 | 14.44 | 14.44 | 14.16 | 14.21 | 83,078 | -0.14(-0.98%) |
Aug 24, 2009 | 14.50 | 14.50 | 14.25 | 14.35 | 69,405 | -0.10(-0.69%) |
Aug 21, 2009 | 14.49 | 14.67 | 14.36 | 14.45 | 184,514 | +0.11(+0.77%) |
Aug 20, 2009 | 14.16 | 14.35 | 14.16 | 14.34 | 225,658 | +0.14(+0.99%) |
Aug 19, 2009 | 14.10 | 14.20 | 13.93 | 14.20 | 90,792 | -0.06(-0.42%) |
Aug 18, 2009 | 14.25 | 14.29 | 14.06 | 14.26 | 143,788 | +0.61(+4.48%) |
Aug 17, 2009 | 13.88 | 14.27 | 13.45 | 13.65 | 197,300 | -0.46(-3.27%) |
Aug 14, 2009 | 14.32 | 14.36 | 13.74 | 14.11 | 134,498 | -0.19(-1.33%) |
Aug 13, 2009 | 14.42 | 14.49 | 14.17 | 14.30 | 84,177 | -0.12(-0.83%) |
Aug 12, 2009 | 14.31 | 14.65 | 14.14 | 14.42 | 191,671 | +0.11(+0.77%) |
Aug 11, 2009 | 14.01 | 14.37 | 14.01 | 14.31 | 227,630 | +0.28(+2.00%) |
Aug 10, 2009 | 13.99 | 14.29 | 13.79 | 14.03 | 248,933 | -0.06(-0.43%) |
Aug 07, 2009 | 13.87 | 14.18 | 13.78 | 14.09 | 373,091 | +0.43(+3.15%) |
Aug 06, 2009 | 13.84 | 13.84 | 13.41 | 13.66 | 235,117 | -0.10(-0.73%) |
Aug 05, 2009 | 13.87 | 13.91 | 13.47 | 13.76 | 400,166 | -0.14(-1.01%) |
Aug 04, 2009 | 13.94 | 14.00 | 13.81 | 13.90 | 122,136 | -0.02(-0.14%) |
Aug 03, 2009 | 13.73 | 13.99 | 13.64 | 13.92 | 291,841 | +0.20(+1.46%) |
Jul 31, 2009 | 13.69 | 13.92 | 13.66 | 13.72 | 308,619 | -0.04(-0.29%) |
Jul 30, 2009 | 13.44 | 13.93 | 13.37 | 13.76 | 514,275 | +0.43(+3.23%) |
Jul 29, 2009 | 14.33 | 14.61 | 12.89 | 13.33 | 795,012 | -0.06(-0.45%) |
Jul 28, 2009 | 13.14 | 13.47 | 13.00 | 13.39 | 273,658 | +0.22(+1.67%) |
Jul 27, 2009 | 13.32 | 13.32 | 12.83 | 13.17 | 262,619 | +0.18(+1.39%) |
Jul 24, 2009 | 12.66 | 13.01 | 12.52 | 12.99 | 110 | +0.28(+2.20%) |
Jul 23, 2009 | 12.50 | 12.79 | 12.50 | 12.71 | 294,648 | +0.21(+1.68%) |
Jul 22, 2009 | 12.53 | 12.74 | 12.36 | 12.50 | 265,517 | -0.04(-0.32%) |
Jul 21, 2009 | 12.78 | 12.79 | 12.42 | 12.54 | 210,114 | -0.07(-0.56%) |
Jul 20, 2009 | 12.39 | 12.63 | 12.18 | 12.61 | 241,027 | +0.33(+2.69%) |
Jul 17, 2009 | 12.78 | 12.85 | 12.21 | 12.28 | 295,560 | -0.45(-3.53%) |
Jul 16, 2009 | 12.70 | 12.89 | 12.66 | 12.73 | 216,215 | +0.00(+0.00%) |
Jul 15, 2009 | 12.95 | 12.95 | 12.62 | 12.73 | 253,373 | -0.01(-0.08%) |
Jul 14, 2009 | 12.85 | 12.95 | 12.71 | 12.74 | 134,410 | -0.04(-0.31%) |
Jul 13, 2009 | 12.83 | 12.85 | 12.72 | 12.78 | 218,166 | -0.14(-1.08%) |
Jul 10, 2009 | 12.77 | 13.18 | 12.72 | 12.92 | 184,444 | +0.13(+1.02%) |
Jul 09, 2009 | 13.23 | 13.23 | 12.73 | 12.79 | 181,841 | -0.33(-2.52%) |
Jul 08, 2009 | 13.18 | 13.35 | 13.03 | 13.12 | 93,580 | -0.05(-0.38%) |
Jul 07, 2009 | 13.25 | 13.59 | 13.16 | 13.17 | 121,995 | -0.14(-1.05%) |
Jul 06, 2009 | 13.23 | 13.41 | 12.85 | 13.31 | 143,921 | +0.06(+0.45%) |
Jul 02, 2009 | 13.78 | 13.95 | 13.25 | 13.25 | 242,351 | -0.84(-5.96%) |
Jul 01, 2009 | 13.71 | 14.22 | 13.71 | 14.09 | 162,272 | +0.50(+3.68%) |
Jun 30, 2009 | 13.55 | 13.72 | 13.42 | 13.59 | 288,151 | +0.07(+0.52%) |
Jun 29, 2009 | 13.65 | 13.69 | 13.35 | 13.52 | 182,176 | +0.08(+0.60%) |
Jun 26, 2009 | 13.83 | 13.83 | 13.32 | 13.44 | 852,597 | -0.42(-3.03%) |
Jun 25, 2009 | 13.88 | 14.02 | 13.76 | 13.86 | 234,019 | -0.14(-1.00%) |
Jun 24, 2009 | 14.15 | 14.37 | 13.97 | 14.00 | 140,324 | -0.09(-0.64%) |
Jun 23, 2009 | 14.53 | 14.61 | 13.96 | 14.09 | 135,027 | -0.24(-1.67%) |
Jun 22, 2009 | 14.46 | 14.50 | 14.06 | 14.33 | 254,118 | -0.17(-1.17%) |
Jun 19, 2009 | 14.32 | 14.59 | 13.92 | 14.50 | 284,914 | +0.38(+2.69%) |
Jun 18, 2009 | 14.31 | 14.33 | 13.89 | 14.12 | 226,601 | -0.10(-0.70%) |
Jun 17, 2009 | 13.85 | 14.43 | 13.85 | 14.22 | 158,603 | +0.37(+2.67%) |
Jun 16, 2009 | 14.16 | 14.22 | 13.22 | 13.85 | 199,793 | -0.12(-0.86%) |
Jun 15, 2009 | 14.36 | 14.52 | 13.81 | 13.97 | 161,463 | -0.58(-3.99%) |
Jun 12, 2009 | 14.44 | 14.60 | 14.22 | 14.55 | 128,415 | +0.06(+0.41%) |
Jun 11, 2009 | 14.55 | 14.79 | 14.35 | 14.49 | 121,034 | -0.12(-0.82%) |
Jun 10, 2009 | 14.85 | 14.85 | 14.40 | 14.61 | 138,171 | -0.18(-1.22%) |
Jun 09, 2009 | 15.07 | 15.07 | 14.51 | 14.79 | 156,599 | -0.18(-1.20%) |
Jun 08, 2009 | 14.83 | 15.02 | 14.76 | 14.97 | 155,081 | -0.21(-1.38%) |
Jun 05, 2009 | 15.22 | 15.42 | 15.03 | 15.18 | 163,464 | -0.07(-0.46%) |
Jun 04, 2009 | 15.40 | 15.40 | 14.99 | 15.25 | 165,734 | -0.12(-0.78%) |
Jun 03, 2009 | 15.19 | 15.38 | 15.07 | 15.37 | 205,580 | +0.11(+0.72%) |
Jun 02, 2009 | 15.07 | 15.40 | 14.84 | 15.26 | 253,337 | +0.18(+1.19%) |
Jun 01, 2009 | 14.80 | 15.25 | 14.63 | 15.08 | 310,349 | +0.38(+2.59%) |
May 29, 2009 | 13.37 | 15.00 | 13.15 | 14.70 | 3,318,197 | +1.40(+10.53%) |
May 28, 2009 | 13.55 | 13.69 | 13.16 | 13.30 | 161,537 | -0.23(-1.70%) |
May 27, 2009 | 13.54 | 13.84 | 13.39 | 13.53 | 157,149 | -0.09(-0.66%) |
May 26, 2009 | 12.80 | 13.62 | 12.80 | 13.62 | 267,069 | +0.76(+5.91%) |
May 22, 2009 | 12.81 | 12.95 | 12.59 | 12.86 | 135,479 | +0.08(+0.63%) |
May 21, 2009 | 12.84 | 13.10 | 12.53 | 12.78 | 302,604 | -0.22(-1.69%) |
May 20, 2009 | 13.82 | 13.82 | 12.84 | 13.00 | 318,150 | -0.77(-5.59%) |
May 19, 2009 | 13.99 | 14.07 | 13.66 | 13.77 | 129,363 | -0.23(-1.64%) |
May 18, 2009 | 13.67 | 14.00 | 13.45 | 14.00 | 185,323 | +0.59(+4.40%) |
May 17, 2009 | 13.15 | 14.17 | 13.04 | 13.41 | 169,488 | -0.15(-1.11%) |
May 15, 2009 | 13.15 | 14.17 | 13.04 | 13.56 | 600,729 | +1.53(+12.72%) |
May 14, 2009 | 12.13 | 12.32 | 11.76 | 12.03 | 124,265 | -0.01(-0.08%) |
May 13, 2009 | 12.35 | 12.60 | 12.00 | 12.04 | 78,500 | -0.38(-3.06%) |
May 12, 2009 | 12.71 | 12.71 | 12.35 | 12.42 | 90,846 | -0.19(-1.51%) |
May 11, 2009 | 12.45 | 12.75 | 12.30 | 12.61 | 198,547 | +0.05(+0.40%) |
May 08, 2009 | 12.70 | 12.79 | 12.29 | 12.56 | 80,065 | +0.06(+0.48%) |
May 07, 2009 | 12.90 | 12.90 | 12.34 | 12.50 | 118,842 | -0.23(-1.81%) |
May 06, 2009 | 13.28 | 13.34 | 12.50 | 12.73 | 138,914 | -0.39(-2.97%) |
May 05, 2009 | 13.10 | 13.24 | 12.91 | 13.12 | 185,737 | +0.02(+0.15%) |
May 04, 2009 | 13.15 | 13.25 | 13.08 | 13.10 | 158,950 | -0.27(-2.02%) |
May 01, 2009 | 13.86 | 13.92 | 12.85 | 13.37 | 387,572 | -0.54(-3.88%) |
Apr 30, 2009 | 13.83 | 14.15 | 13.80 | 13.91 | 227,504 | +0.18(+1.31%) |
Apr 29, 2009 | 13.60 | 14.05 | 13.58 | 13.73 | 267,407 | +0.19(+1.40%) |
Apr 28, 2009 | 11.94 | 14.20 | 11.94 | 13.54 | 397,217 | +1.46(+12.09%) |
Apr 27, 2009 | 11.79 | 12.32 | 11.79 | 12.08 | 215,977 | -0.07(-0.58%) |
Apr 24, 2009 | 12.24 | 12.34 | 11.92 | 12.15 | 139,293 | +0.07(+0.58%) |
Apr 23, 2009 | 12.52 | 12.55 | 12.00 | 12.08 | 179,596 | -0.44(-3.51%) |
Apr 22, 2009 | 12.30 | 12.73 | 12.11 | 12.52 | 185,898 | +0.16(+1.29%) |
Apr 21, 2009 | 12.00 | 12.40 | 12.00 | 12.36 | 163,310 | +0.35(+2.91%) |
Apr 20, 2009 | 11.65 | 12.49 | 11.61 | 12.01 | 169,345 | +0.08(+0.67%) |
Apr 17, 2009 | 11.66 | 12.01 | 11.57 | 11.93 | 139,821 | +0.22(+1.88%) |
Apr 16, 2009 | 11.54 | 11.91 | 11.45 | 11.71 | 220,035 | +0.27(+2.36%) |
Apr 15, 2009 | 11.13 | 11.52 | 11.12 | 11.44 | 168,448 | +0.30(+2.69%) |
Apr 14, 2009 | 11.61 | 11.79 | 11.10 | 11.14 | 243,680 | -0.66(-5.59%) |
Apr 13, 2009 | 12.01 | 12.12 | 11.66 | 11.80 | 138,852 | -0.30(-2.48%) |
Apr 09, 2009 | 12.07 | 12.32 | 11.61 | 12.10 | 154,439 | +0.34(+2.89%) |
Apr 08, 2009 | 11.94 | 11.94 | 11.51 | 11.76 | 131,177 | -0.18(-1.51%) |
Apr 07, 2009 | 12.59 | 12.60 | 11.94 | 11.94 | 154,506 | -0.76(-5.98%) |
Apr 06, 2009 | 12.90 | 13.31 | 12.63 | 12.70 | 148,011 | -0.29(-2.23%) |
Apr 03, 2009 | 13.08 | 13.40 | 12.75 | 12.99 | 132,587 | -0.09(-0.69%) |
Apr 02, 2009 | 12.60 | 13.60 | 12.50 | 13.08 | 170,605 | +0.59(+4.72%) |
Apr 01, 2009 | 13.01 | 13.12 | 12.31 | 12.49 | 270,130 | -0.76(-5.74%) |
Mar 31, 2009 | 13.29 | 13.75 | 13.04 | 13.25 | 129,764 | +0.14(+1.07%) |
Mar 30, 2009 | 12.78 | 13.19 | 12.56 | 13.11 | 124,765 | -0.35(-2.60%) |
Mar 26, 2009 | 12.60 | 13.50 | 12.50 | 13.46 | 332,120 | +1.05(+8.46%) |
Mar 25, 2009 | 11.53 | 12.41 | 11.53 | 12.41 | 262,709 | +1.02(+8.96%) |
Mar 24, 2009 | 11.94 | 12.34 | 11.36 | 11.39 | 198,455 | -0.80(-6.56%) |
Mar 23, 2009 | 11.84 | 12.20 | 11.75 | 12.19 | 165,499 | +0.87(+7.69%) |
Mar 20, 2009 | 11.92 | 11.96 | 11.32 | 11.32 | 223,628 | -0.54(-4.55%) |
Mar 19, 2009 | 12.49 | 12.67 | 11.80 | 11.86 | 152,438 | -0.69(-5.50%) |
Mar 18, 2009 | 12.69 | 12.77 | 12.24 | 12.55 | 120,936 | -0.15(-1.18%) |
Mar 17, 2009 | 12.35 | 12.73 | 12.16 | 12.70 | 205,039 | +0.31(+2.50%) |
Mar 16, 2009 | 13.23 | 13.25 | 12.32 | 12.39 | 174,947 | -0.70(-5.35%) |
Mar 13, 2009 | 13.04 | 13.12 | 12.81 | 13.09 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.30 | 13.09 | 11.87 | 12.92 | 191,948 | +0.53(+4.28%) |
Mar 11, 2009 | 12.75 | 12.91 | 12.36 | 12.39 | 195,501 | -0.34(-2.67%) |
Mar 10, 2009 | 12.42 | 12.91 | 12.32 | 12.73 | 306,480 | +0.66(+5.47%) |
Mar 09, 2009 | 12.48 | 12.69 | 11.93 | 12.07 | 242,338 | -0.56(-4.43%) |
Mar 06, 2009 | 12.76 | 13.14 | 12.25 | 12.63 | 0 | -0.23(-1.79%) |
Mar 05, 2009 | 12.66 | 13.13 | 12.60 | 12.86 | 207,702 | -0.24(-1.83%) |
Mar 04, 2009 | 12.95 | 13.34 | 12.82 | 13.10 | 211,543 | +0.18(+1.39%) |