Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.28 | 18.32 | 18.17 | 18.21 | 70,523 | -0.12(-0.65%) |
Feb 25, 2010 | 17.84 | 18.33 | 17.79 | 18.33 | 150,081 | +0.31(+1.71%) |
Feb 24, 2010 | 17.90 | 18.03 | 17.71 | 18.02 | 59,178 | +0.08(+0.43%) |
Feb 23, 2010 | 17.77 | 17.98 | 17.58 | 17.94 | 87,563 | +0.15(+0.87%) |
Feb 22, 2010 | 17.75 | 17.81 | 17.69 | 17.79 | 39,817 | +0.02(+0.10%) |
Feb 19, 2010 | 17.69 | 17.81 | 17.47 | 17.77 | 51,742 | +0.03(+0.19%) |
Feb 18, 2010 | 17.69 | 17.74 | 17.64 | 17.74 | 36,405 | +0.05(+0.29%) |
Feb 17, 2010 | 17.69 | 17.77 | 17.66 | 17.69 | 46,030 | -0.03(-0.15%) |
Feb 16, 2010 | 17.71 | 17.71 | 17.55 | 17.71 | 54,742 | -0.03(-0.19%) |
Feb 12, 2010 | 17.44 | 17.75 | 17.75 | 17.75 | 43,901 | +0.04(+0.24%) |
Feb 11, 2010 | 17.26 | 17.72 | 17.26 | 17.70 | 58,189 | +0.27(+1.57%) |
Feb 10, 2010 | 17.13 | 17.48 | 17.12 | 17.43 | 60,703 | +0.27(+1.55%) |
Feb 09, 2010 | 17.16 | 17.23 | 16.95 | 17.16 | 43,574 | +0.23(+1.35%) |
Feb 08, 2010 | 17.11 | 17.12 | 16.94 | 16.94 | 33,800 | -0.18(-1.04%) |
Feb 05, 2010 | 16.94 | 17.21 | 16.84 | 17.11 | 106,665 | +0.18(+1.05%) |
Feb 04, 2010 | 16.88 | 17.02 | 16.84 | 16.94 | 78,283 | +0.01(+0.05%) |
Feb 03, 2010 | 17.05 | 17.10 | 16.92 | 16.93 | 49,592 | -0.13(-0.74%) |
Feb 02, 2010 | 17.09 | 17.16 | 16.99 | 17.05 | 49,702 | -0.08(-0.44%) |
Feb 01, 2010 | 16.92 | 17.13 | 16.90 | 17.13 | 40,660 | +0.20(+1.20%) |
Jan 29, 2010 | 16.94 | 17.16 | 16.93 | 16.93 | 35,963 | +0.00(+0.00%) |
Jan 28, 2010 | 17.20 | 17.20 | 16.89 | 16.93 | 73,106 | -0.19(-1.14%) |
Jan 27, 2010 | 16.92 | 17.20 | 16.92 | 17.12 | 63,645 | +0.19(+1.15%) |
Jan 26, 2010 | 16.83 | 17.11 | 16.83 | 16.93 | 88,119 | -0.01(-0.05%) |
Jan 25, 2010 | 16.94 | 16.99 | 16.89 | 16.94 | 72,998 | +0.01(+0.05%) |
Jan 22, 2010 | 16.94 | 17.00 | 16.89 | 16.93 | 62,255 | +0.00(+0.00%) |
Jan 21, 2010 | 17.22 | 17.22 | 16.87 | 16.93 | 83,791 | -0.18(-1.04%) |
Jan 20, 2010 | 17.00 | 17.21 | 16.88 | 17.10 | 66,464 | +0.00(+0.00%) |
Jan 19, 2010 | 16.90 | 17.21 | 16.90 | 17.10 | 76,172 | +0.14(+0.80%) |
Jan 15, 2010 | 17.10 | 16.97 | 16.97 | 16.97 | 101,193 | -0.04(-0.25%) |
Jan 14, 2010 | 17.20 | 17.20 | 16.97 | 17.01 | 38,395 | -0.29(-1.66%) |
Jan 13, 2010 | 16.94 | 17.34 | 16.94 | 17.30 | 57,924 | +0.28(+1.64%) |
Jan 12, 2010 | 16.72 | 17.14 | 16.72 | 17.02 | 60,538 | +0.11(+0.65%) |
Jan 11, 2010 | 17.00 | 17.00 | 16.63 | 16.91 | 97,684 | -0.09(-0.55%) |
Jan 08, 2010 | 16.94 | 17.32 | 16.92 | 17.00 | 52,607 | -0.03(-0.15%) |
Jan 07, 2010 | 16.96 | 17.19 | 16.92 | 17.03 | 100,827 | +0.03(+0.15%) |
Jan 06, 2010 | 17.21 | 17.42 | 16.92 | 17.00 | 115,831 | -0.18(-1.03%) |
Jan 05, 2010 | 17.47 | 17.47 | 17.13 | 17.18 | 88,254 | -0.35(-1.98%) |
Jan 04, 2010 | 17.38 | 17.58 | 17.30 | 17.53 | 81,799 | +0.25(+1.42%) |
Dec 31, 2009 | 17.39 | 17.28 | 17.28 | 17.28 | 67,028 | -0.08(-0.49%) |
Dec 30, 2009 | 17.34 | 17.43 | 17.24 | 17.37 | 51,373 | -0.04(-0.24%) |
Dec 29, 2009 | 17.42 | 17.46 | 17.32 | 17.41 | 20,315 | +0.08(+0.44%) |
Dec 28, 2009 | 17.34 | 17.54 | 17.21 | 17.33 | 37,011 | -0.01(-0.05%) |
Dec 24, 2009 | 17.11 | 17.48 | 17.06 | 17.34 | 53,449 | +0.25(+1.43%) |
Dec 23, 2009 | 17.10 | 17.13 | 16.92 | 17.10 | 42,074 | +0.03(+0.20%) |
Dec 22, 2009 | 17.06 | 17.12 | 17.02 | 17.06 | 39,103 | +0.04(+0.25%) |
Dec 21, 2009 | 16.94 | 17.13 | 16.84 | 17.02 | 123,488 | +0.19(+1.16%) |
Dec 18, 2009 | 16.46 | 16.83 | 16.30 | 16.83 | 217,132 | +0.51(+3.11%) |
Dec 17, 2009 | 16.36 | 16.40 | 16.22 | 16.32 | 36,740 | -0.19(-1.18%) |
Dec 16, 2009 | 16.79 | 16.79 | 16.44 | 16.51 | 62,158 | -0.19(-1.11%) |
Dec 15, 2009 | 16.86 | 16.92 | 16.68 | 16.70 | 56,390 | -0.17(-1.00%) |
Dec 14, 2009 | 16.83 | 16.94 | 16.70 | 16.87 | 30,268 | -0.02(-0.10%) |
Dec 11, 2009 | 16.86 | 16.97 | 16.64 | 16.88 | 56,238 | +0.06(+0.35%) |
Dec 10, 2009 | 16.92 | 17.06 | 16.65 | 16.83 | 129,622 | -0.01(-0.05%) |
Dec 09, 2009 | 16.18 | 16.83 | 16.18 | 16.83 | 115,272 | +0.19(+1.12%) |
Dec 08, 2009 | 16.66 | 16.82 | 16.56 | 16.65 | 41,147 | -0.08(-0.46%) |
Dec 07, 2009 | 16.83 | 16.84 | 16.71 | 16.72 | 80,960 | -0.12(-0.70%) |
Dec 04, 2009 | 16.50 | 16.91 | 16.48 | 16.84 | 90,589 | +0.67(+4.13%) |
Dec 03, 2009 | 16.58 | 16.58 | 16.14 | 16.17 | 91,870 | -0.39(-2.35%) |
Dec 02, 2009 | 16.16 | 16.58 | 16.16 | 16.56 | 46,619 | +0.38(+2.35%) |
Dec 01, 2009 | 16.08 | 16.32 | 16.04 | 16.18 | 54,371 | +0.29(+1.81%) |
Nov 30, 2009 | 15.97 | 16.03 | 15.67 | 15.89 | 85,268 | -0.06(-0.37%) |
Nov 27, 2009 | 16.05 | 16.44 | 15.90 | 15.95 | 43,726 | -0.51(-3.08%) |
Nov 25, 2009 | 16.67 | 16.69 | 16.45 | 16.46 | 25,903 | -0.15(-0.92%) |
Nov 24, 2009 | 16.66 | 16.68 | 16.28 | 16.61 | 67,337 | +0.00(+0.00%) |
Nov 23, 2009 | 16.59 | 16.83 | 16.45 | 16.61 | 60,669 | +0.20(+1.24%) |
Nov 20, 2009 | 16.23 | 16.54 | 16.20 | 16.41 | 45,988 | +0.03(+0.16%) |
Nov 19, 2009 | 16.34 | 16.41 | 16.07 | 16.39 | 73,134 | -0.07(-0.41%) |
Nov 18, 2009 | 16.45 | 16.49 | 16.16 | 16.45 | 54,740 | -0.08(-0.46%) |
Nov 17, 2009 | 16.48 | 16.55 | 16.35 | 16.53 | 92,008 | -0.02(-0.10%) |
Nov 16, 2009 | 16.71 | 16.71 | 16.45 | 16.55 | 149,134 | -0.03(-0.20%) |
Nov 13, 2009 | 16.66 | 16.75 | 16.47 | 16.58 | 65,601 | +0.08(+0.51%) |
Nov 12, 2009 | 16.44 | 16.71 | 16.44 | 16.50 | 84,505 | -0.03(-0.15%) |
Nov 11, 2009 | 16.47 | 16.77 | 16.09 | 16.52 | 120,750 | +0.08(+0.46%) |
Nov 10, 2009 | 16.61 | 16.61 | 16.38 | 16.44 | 182,114 | -0.21(-1.27%) |
Nov 09, 2009 | 16.55 | 16.77 | 16.50 | 16.66 | 84,526 | +0.10(+0.61%) |
Nov 06, 2009 | 16.66 | 16.74 | 16.35 | 16.55 | 185,936 | -0.35(-2.05%) |
Nov 05, 2009 | 16.56 | 16.92 | 16.38 | 16.90 | 60,253 | +0.41(+2.46%) |
Nov 04, 2009 | 16.60 | 16.65 | 16.48 | 16.50 | 80,142 | -0.06(-0.36%) |
Nov 03, 2009 | 16.50 | 16.55 | 16.30 | 16.55 | 174,243 | -0.03(-0.15%) |
Nov 02, 2009 | 16.38 | 16.58 | 16.33 | 16.58 | 150,763 | +0.25(+1.55%) |
Oct 30, 2009 | 16.50 | 16.55 | 16.28 | 16.33 | 164,567 | -0.14(-0.87%) |
Oct 29, 2009 | 16.33 | 16.57 | 16.20 | 16.47 | 89,415 | +0.21(+1.30%) |
Oct 28, 2009 | 16.12 | 16.59 | 16.12 | 16.26 | 98,667 | -0.03(-0.16%) |
Oct 27, 2009 | 16.55 | 16.55 | 16.10 | 16.28 | 101,289 | -0.17(-1.03%) |
Oct 26, 2009 | 16.39 | 16.61 | 16.39 | 16.45 | 136,750 | +0.14(+0.83%) |
Oct 23, 2009 | 16.50 | 16.61 | 16.19 | 16.32 | 206,295 | -0.19(-1.13%) |
Oct 22, 2009 | 16.11 | 16.66 | 15.77 | 16.50 | 95,568 | +0.40(+2.47%) |
Oct 21, 2009 | 16.42 | 16.75 | 16.06 | 16.11 | 80,366 | -0.41(-2.46%) |
Oct 20, 2009 | 16.27 | 16.72 | 16.11 | 16.51 | 61,090 | -0.14(-0.81%) |
Oct 19, 2009 | 16.61 | 16.77 | 16.49 | 16.65 | 45,737 | +0.14(+0.87%) |
Oct 16, 2009 | 16.33 | 16.64 | 16.23 | 16.50 | 106,580 | +0.01(+0.05%) |
Oct 15, 2009 | 16.20 | 16.54 | 16.03 | 16.50 | 91,110 | +0.29(+1.77%) |
Oct 14, 2009 | 16.17 | 16.22 | 15.93 | 16.21 | 68,164 | +0.23(+1.43%) |
Oct 13, 2009 | 15.90 | 16.06 | 15.72 | 15.98 | 58,907 | -0.08(-0.47%) |
Oct 12, 2009 | 16.16 | 16.24 | 15.95 | 16.06 | 46,228 | -0.24(-1.45%) |
Oct 09, 2009 | 15.94 | 16.30 | 15.80 | 16.29 | 57,681 | +0.40(+2.50%) |
Oct 08, 2009 | 15.92 | 16.20 | 15.74 | 15.89 | 88,147 | +0.01(+0.05%) |
Oct 07, 2009 | 15.95 | 16.11 | 15.73 | 15.89 | 46,360 | -0.08(-0.53%) |
Oct 06, 2009 | 15.91 | 16.08 | 15.73 | 15.97 | 141,197 | +0.12(+0.75%) |
Oct 05, 2009 | 15.95 | 16.06 | 15.12 | 15.85 | 85,238 | +0.03(+0.21%) |
Oct 02, 2009 | 15.64 | 15.95 | 15.64 | 15.82 | 53,161 | +0.07(+0.43%) |
Oct 01, 2009 | 15.90 | 15.95 | 15.73 | 15.75 | 124,629 | -0.11(-0.69%) |
Sep 30, 2009 | 15.89 | 15.91 | 15.46 | 15.86 | 85,240 | +0.03(+0.21%) |
Sep 29, 2009 | 15.77 | 15.93 | 15.73 | 15.83 | 193,373 | +0.03(+0.16%) |
Sep 28, 2009 | 15.60 | 15.91 | 15.52 | 15.80 | 43,761 | +0.34(+2.19%) |
Sep 25, 2009 | 15.40 | 15.61 | 15.19 | 15.46 | 71,883 | +0.04(+0.27%) |
Sep 24, 2009 | 15.91 | 15.97 | 15.33 | 15.42 | 88,638 | -0.47(-2.93%) |
Sep 23, 2009 | 16.25 | 16.25 | 15.86 | 15.89 | 66,852 | -0.33(-2.03%) |
Sep 22, 2009 | 16.23 | 16.42 | 16.00 | 16.22 | 63,885 | +0.08(+0.47%) |
Sep 21, 2009 | 16.08 | 16.39 | 16.08 | 16.14 | 40,516 | -0.12(-0.73%) |
Sep 18, 2009 | 16.33 | 16.43 | 16.16 | 16.26 | 104,253 | -0.01(-0.05%) |
Sep 17, 2009 | 16.28 | 16.41 | 16.24 | 16.27 | 37,148 | +0.01(+0.05%) |
Sep 16, 2009 | 16.00 | 16.28 | 16.00 | 16.26 | 55,922 | +0.26(+1.64%) |
Sep 15, 2009 | 16.26 | 16.26 | 15.94 | 16.00 | 210,522 | -0.30(-1.87%) |
Sep 14, 2009 | 15.82 | 16.42 | 15.69 | 16.30 | 134,796 | +0.39(+2.45%) |
Sep 11, 2009 | 15.88 | 15.97 | 15.76 | 15.91 | 64,373 | +0.10(+0.64%) |
Sep 10, 2009 | 15.59 | 15.88 | 15.45 | 15.81 | 46,372 | +0.15(+0.97%) |
Sep 09, 2009 | 15.16 | 15.71 | 15.16 | 15.66 | 93,721 | +0.38(+2.49%) |
Sep 08, 2009 | 15.40 | 15.64 | 15.19 | 15.28 | 114,682 | -0.06(-0.39%) |
Sep 04, 2009 | 15.25 | 15.43 | 15.25 | 15.34 | 92,751 | -0.03(-0.17%) |
Sep 03, 2009 | 15.43 | 15.51 | 15.19 | 15.36 | 107,541 | -0.01(-0.05%) |
Sep 02, 2009 | 14.93 | 15.37 | 14.93 | 15.37 | 186,321 | +0.35(+2.31%) |
Sep 01, 2009 | 14.86 | 15.17 | 14.85 | 15.02 | 191,283 | +0.01(+0.06%) |
Aug 31, 2009 | 14.90 | 15.09 | 14.90 | 15.01 | 98,411 | -0.08(-0.50%) |
Aug 28, 2009 | 15.29 | 15.32 | 14.96 | 15.09 | 121,874 | -0.10(-0.67%) |
Aug 27, 2009 | 15.18 | 15.23 | 15.08 | 15.19 | 123,330 | -0.07(-0.44%) |
Aug 26, 2009 | 15.20 | 15.35 | 15.13 | 15.26 | 188,248 | +0.00(+0.00%) |
Aug 25, 2009 | 15.24 | 15.45 | 15.12 | 15.26 | 120,478 | +0.00(+0.00%) |
Aug 24, 2009 | 15.23 | 15.33 | 14.82 | 15.26 | 159,952 | +0.03(+0.17%) |
Aug 21, 2009 | 14.94 | 15.33 | 14.53 | 15.23 | 174,231 | +0.47(+3.15%) |
Aug 20, 2009 | 14.47 | 14.79 | 14.43 | 14.77 | 55,669 | +0.23(+1.57%) |
Aug 19, 2009 | 14.21 | 14.66 | 14.15 | 14.54 | 82,590 | +0.12(+0.82%) |
Aug 18, 2009 | 14.24 | 14.54 | 14.14 | 14.42 | 67,834 | +0.21(+1.49%) |
Aug 17, 2009 | 14.01 | 14.39 | 14.01 | 14.21 | 95,552 | -0.05(-0.36%) |
Aug 14, 2009 | 14.79 | 14.82 | 14.07 | 14.26 | 109,848 | -0.60(-4.04%) |
Aug 13, 2009 | 15.03 | 15.03 | 14.57 | 14.86 | 86,016 | -0.03(-0.23%) |
Aug 12, 2009 | 14.52 | 15.19 | 13.76 | 14.90 | 133,401 | +0.29(+1.97%) |
Aug 11, 2009 | 14.85 | 14.92 | 14.55 | 14.61 | 104,226 | -0.28(-1.88%) |
Aug 10, 2009 | 14.38 | 14.90 | 14.26 | 14.89 | 124,833 | +0.36(+2.50%) |
Aug 07, 2009 | 14.10 | 14.63 | 13.82 | 14.52 | 168,377 | +0.68(+4.89%) |
Aug 06, 2009 | 13.81 | 13.92 | 13.67 | 13.85 | 134,098 | +0.13(+0.92%) |
Aug 05, 2009 | 13.76 | 13.83 | 13.56 | 13.72 | 92,857 | -0.08(-0.55%) |
Aug 04, 2009 | 13.63 | 14.02 | 13.53 | 13.80 | 138,706 | +0.09(+0.68%) |
Aug 03, 2009 | 13.80 | 13.94 | 13.55 | 13.70 | 168,381 | -0.08(-0.55%) |
Jul 31, 2009 | 13.55 | 13.99 | 13.55 | 13.78 | 126,384 | +0.07(+0.49%) |
Jul 30, 2009 | 13.96 | 14.39 | 13.64 | 13.71 | 154,429 | -0.09(-0.67%) |
Jul 29, 2009 | 13.45 | 13.97 | 13.32 | 13.81 | 123,086 | +0.19(+1.43%) |
Jul 28, 2009 | 13.46 | 13.64 | 13.26 | 13.61 | 105,679 | +0.05(+0.37%) |
Jul 27, 2009 | 13.66 | 13.82 | 13.15 | 13.56 | 88,260 | -0.20(-1.47%) |
Jul 24, 2009 | 13.34 | 13.81 | 13.34 | 13.76 | 118,626 | +0.26(+1.94%) |
Jul 23, 2009 | 13.21 | 13.53 | 13.12 | 13.50 | 237,318 | +0.32(+2.44%) |
Jul 22, 2009 | 12.76 | 13.19 | 12.73 | 13.18 | 146,688 | +0.33(+2.57%) |
Jul 21, 2009 | 12.80 | 12.88 | 12.63 | 12.85 | 129,103 | +0.16(+1.27%) |
Jul 20, 2009 | 12.37 | 12.69 | 12.14 | 12.69 | 236,661 | +0.43(+3.52%) |
Jul 17, 2009 | 12.48 | 12.67 | 12.13 | 12.26 | 167,567 | -0.19(-1.50%) |
Jul 16, 2009 | 12.60 | 12.60 | 12.18 | 12.44 | 127,561 | -0.16(-1.27%) |
Jul 15, 2009 | 12.44 | 12.66 | 12.03 | 12.60 | 294,542 | +0.40(+3.26%) |
Jul 14, 2009 | 12.35 | 12.47 | 11.64 | 12.21 | 463,314 | -0.24(-1.90%) |
Jul 13, 2009 | 12.61 | 13.66 | 12.43 | 12.44 | 479,769 | -1.30(-9.48%) |
Jul 10, 2009 | 14.38 | 14.70 | 13.30 | 13.75 | 1,202,617 | -2.04(-12.92%) |
Jul 09, 2009 | 15.01 | 15.95 | 15.01 | 15.78 | 292,938 | +0.77(+5.13%) |
Jul 08, 2009 | 14.30 | 15.23 | 13.99 | 15.01 | 186,579 | +0.74(+5.22%) |
Jul 07, 2009 | 13.91 | 14.60 | 13.91 | 14.27 | 146,805 | +0.34(+2.43%) |
Jul 06, 2009 | 13.92 | 14.06 | 13.57 | 13.93 | 93,566 | +0.01(+0.06%) |
Jul 02, 2009 | 14.36 | 14.44 | 13.86 | 13.92 | 68,098 | -0.67(-4.58%) |
Jul 01, 2009 | 14.33 | 14.79 | 14.03 | 14.59 | 113,888 | +0.42(+2.98%) |
Jun 30, 2009 | 13.99 | 14.30 | 13.99 | 14.17 | 127,561 | +0.28(+2.01%) |
Jun 29, 2009 | 13.90 | 14.27 | 13.73 | 13.89 | 297,918 | +0.06(+0.43%) |
Jun 26, 2009 | 13.62 | 13.92 | 13.46 | 13.83 | 523,956 | +0.08(+0.62%) |
Jun 25, 2009 | 13.70 | 14.03 | 13.17 | 13.75 | 163,455 | +0.39(+2.91%) |
Jun 24, 2009 | 13.63 | 13.97 | 13.15 | 13.36 | 107,528 | -0.09(-0.69%) |
Jun 23, 2009 | 13.45 | 13.74 | 13.33 | 13.45 | 77,485 | +0.15(+1.14%) |
Jun 22, 2009 | 13.57 | 13.77 | 13.25 | 13.30 | 162,895 | -0.39(-2.84%) |
Jun 19, 2009 | 13.93 | 13.93 | 13.61 | 13.69 | 121,579 | -0.04(-0.31%) |
Jun 18, 2009 | 13.71 | 14.05 | 13.70 | 13.73 | 102,485 | +0.05(+0.37%) |
Jun 17, 2009 | 13.74 | 13.80 | 13.56 | 13.68 | 193,352 | +0.04(+0.31%) |
Jun 16, 2009 | 14.19 | 14.19 | 13.60 | 13.64 | 98,548 | -0.36(-2.54%) |
Jun 15, 2009 | 14.49 | 14.49 | 13.86 | 13.99 | 208,184 | -0.82(-5.54%) |
Jun 12, 2009 | 14.57 | 14.82 | 14.56 | 14.81 | 77,376 | +0.15(+1.04%) |
Jun 11, 2009 | 14.63 | 14.91 | 14.10 | 14.66 | 287,575 | +0.19(+1.29%) |
Jun 10, 2009 | 15.01 | 15.07 | 14.34 | 14.47 | 186,413 | -0.33(-2.23%) |
Jun 09, 2009 | 15.20 | 15.31 | 14.80 | 14.80 | 123,936 | -0.28(-1.85%) |
Jun 08, 2009 | 15.37 | 15.44 | 15.08 | 15.08 | 117,752 | -0.17(-1.11%) |
Jun 05, 2009 | 15.65 | 15.65 | 15.12 | 15.25 | 161,382 | -0.19(-1.21%) |
Jun 04, 2009 | 15.53 | 15.62 | 15.32 | 15.44 | 170,548 | +0.08(+0.55%) |
Jun 03, 2009 | 15.45 | 15.74 | 15.12 | 15.35 | 113,401 | -0.20(-1.30%) |
Jun 02, 2009 | 15.17 | 15.75 | 15.10 | 15.56 | 101,258 | +0.26(+1.71%) |
Jun 01, 2009 | 14.46 | 15.32 | 14.44 | 15.29 | 146,314 | +1.19(+8.46%) |
May 29, 2009 | 14.21 | 14.63 | 13.97 | 14.10 | 234,339 | -0.02(-0.12%) |
May 28, 2009 | 14.25 | 14.30 | 13.64 | 14.12 | 88,604 | +0.10(+0.72%) |
May 27, 2009 | 13.87 | 14.42 | 13.87 | 14.02 | 94,713 | +0.08(+0.55%) |
May 26, 2009 | 13.10 | 14.20 | 13.06 | 13.94 | 132,458 | +0.62(+4.64%) |
May 22, 2009 | 13.62 | 13.85 | 13.31 | 13.32 | 84,291 | -0.16(-1.19%) |
May 21, 2009 | 13.51 | 13.69 | 13.22 | 13.48 | 79,831 | -0.19(-1.42%) |
May 20, 2009 | 13.72 | 14.06 | 13.58 | 13.68 | 130,341 | +0.12(+0.87%) |
May 19, 2009 | 13.70 | 13.72 | 13.27 | 13.56 | 142,659 | -0.10(-0.74%) |
May 18, 2009 | 13.48 | 13.81 | 13.48 | 13.66 | 130,825 | +0.39(+2.93%) |
May 15, 2009 | 13.53 | 13.75 | 13.19 | 13.27 | 153,640 | -0.32(-2.36%) |
May 14, 2009 | 13.48 | 13.90 | 13.35 | 13.59 | 199,248 | +0.30(+2.23%) |
May 13, 2009 | 13.38 | 13.62 | 13.23 | 13.30 | 180,790 | -0.59(-4.26%) |
May 12, 2009 | 14.14 | 14.15 | 13.47 | 13.89 | 187,622 | -0.18(-1.26%) |
May 11, 2009 | 14.21 | 14.29 | 13.77 | 14.07 | 226,304 | -0.25(-1.71%) |
May 08, 2009 | 14.68 | 14.97 | 14.19 | 14.31 | 158,220 | -0.11(-0.76%) |
May 07, 2009 | 14.93 | 14.93 | 14.19 | 14.42 | 182,361 | -0.45(-3.02%) |
May 06, 2009 | 15.23 | 15.23 | 14.69 | 14.87 | 102,643 | -0.26(-1.73%) |
May 05, 2009 | 15.06 | 15.18 | 14.74 | 15.13 | 202,782 | -0.04(-0.28%) |
May 04, 2009 | 14.97 | 15.23 | 14.84 | 15.18 | 157,625 | +0.35(+2.34%) |
May 01, 2009 | 15.01 | 15.10 | 14.61 | 14.83 | 103,512 | -0.27(-1.79%) |
Apr 30, 2009 | 14.91 | 15.36 | 14.70 | 15.10 | 137,234 | +0.46(+3.12%) |
Apr 29, 2009 | 15.00 | 15.01 | 14.40 | 14.64 | 214,028 | -0.14(-0.97%) |
Apr 28, 2009 | 14.38 | 15.18 | 14.38 | 14.79 | 188,865 | +0.32(+2.22%) |
Apr 27, 2009 | 14.80 | 15.08 | 14.34 | 14.46 | 272,554 | -0.66(-4.36%) |
Apr 24, 2009 | 15.78 | 15.82 | 14.97 | 15.12 | 268,217 | -0.48(-3.09%) |
Apr 23, 2009 | 16.30 | 16.44 | 15.24 | 15.61 | 183,206 | -0.63(-3.91%) |
Apr 22, 2009 | 16.41 | 16.98 | 16.13 | 16.24 | 77,535 | -0.55(-3.27%) |
Apr 21, 2009 | 15.93 | 16.88 | 15.41 | 16.79 | 156,124 | +0.82(+5.14%) |
Apr 20, 2009 | 16.66 | 16.66 | 15.88 | 15.97 | 95,353 | -0.91(-5.36%) |
Apr 17, 2009 | 17.73 | 17.76 | 16.78 | 16.88 | 166,401 | -0.84(-4.73%) |
Apr 16, 2009 | 17.40 | 17.76 | 16.96 | 17.71 | 125,416 | +0.48(+2.80%) |
Apr 15, 2009 | 16.41 | 17.27 | 16.41 | 17.23 | 97,047 | +0.72(+4.35%) |
Apr 14, 2009 | 16.76 | 17.04 | 16.44 | 16.51 | 128,425 | -0.43(-2.55%) |
Apr 13, 2009 | 16.89 | 17.45 | 16.73 | 16.94 | 131,982 | -0.18(-1.04%) |
Apr 09, 2009 | 16.65 | 17.54 | 16.39 | 17.12 | 296,479 | +0.87(+5.36%) |
Apr 08, 2009 | 16.20 | 16.75 | 15.98 | 16.25 | 153,015 | +0.63(+4.06%) |
Apr 07, 2009 | 16.04 | 16.34 | 15.54 | 15.62 | 76,508 | -0.69(-4.20%) |
Apr 06, 2009 | 16.40 | 16.72 | 15.69 | 16.30 | 109,169 | -0.48(-2.87%) |
Apr 03, 2009 | 16.81 | 16.88 | 16.23 | 16.78 | 38,085 | -0.03(-0.20%) |
Apr 02, 2009 | 16.07 | 17.09 | 15.71 | 16.82 | 244,073 | +1.14(+7.28%) |
Apr 01, 2009 | 14.90 | 16.07 | 14.54 | 15.67 | 183,772 | +0.44(+2.89%) |
Mar 31, 2009 | 15.58 | 15.61 | 14.85 | 15.23 | 118,283 | -0.14(-0.88%) |
Mar 30, 2009 | 14.49 | 15.48 | 14.19 | 15.37 | 137,719 | -0.08(-0.55%) |
Mar 26, 2009 | 15.54 | 15.73 | 15.03 | 15.45 | 140,680 | +0.03(+0.22%) |
Mar 25, 2009 | 15.32 | 15.90 | 14.62 | 15.42 | 81,865 | +0.23(+1.50%) |
Mar 24, 2009 | 16.07 | 16.07 | 15.15 | 15.19 | 64,040 | -0.52(-3.34%) |
Mar 23, 2009 | 15.46 | 15.73 | 15.07 | 15.72 | 116,405 | +0.73(+4.85%) |
Mar 20, 2009 | 15.56 | 15.78 | 14.96 | 14.99 | 104,201 | -0.39(-2.53%) |
Mar 19, 2009 | 16.11 | 16.11 | 15.14 | 15.38 | 82,242 | -0.58(-3.66%) |
Mar 18, 2009 | 15.24 | 16.02 | 15.24 | 15.96 | 87,552 | +0.67(+4.37%) |
Mar 17, 2009 | 15.46 | 15.46 | 14.50 | 15.29 | 61,602 | +0.69(+4.75%) |
Mar 16, 2009 | 14.70 | 14.70 | 14.07 | 14.60 | 155,077 | +0.01(+0.06%) |
Mar 13, 2009 | 14.09 | 14.85 | 13.83 | 14.59 | 61,719 | +0.58(+4.17%) |
Mar 12, 2009 | 13.47 | 14.03 | 13.32 | 14.01 | 82,214 | +0.41(+3.05%) |
Mar 11, 2009 | 13.84 | 14.03 | 13.50 | 13.59 | 92,244 | -0.14(-1.05%) |
Mar 10, 2009 | 13.53 | 14.10 | 12.98 | 13.74 | 100,447 | +0.63(+4.77%) |
Mar 09, 2009 | 13.42 | 13.81 | 13.04 | 13.11 | 68,785 | -0.47(-3.43%) |
Mar 06, 2009 | 13.65 | 13.82 | 13.13 | 13.58 | 148,617 | +0.07(+0.50%) |
Mar 05, 2009 | 13.42 | 13.75 | 12.40 | 13.51 | 169,254 | -0.30(-2.21%) |
Mar 04, 2009 | 13.81 | 14.15 | 13.31 | 13.81 | 85,106 | -0.15(-1.09%) |