Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.85 | 16.85 | 16.02 | 16.08 | 88,611 | -0.82(-4.85%) |
Apr 29, 2010 | 16.34 | 16.90 | 16.17 | 16.90 | 68,105 | +0.64(+3.92%) |
Apr 28, 2010 | 16.36 | 16.49 | 16.16 | 16.26 | 18,667 | +0.01(+0.07%) |
Apr 27, 2010 | 16.28 | 16.49 | 16.08 | 16.25 | 60,047 | -0.12(-0.75%) |
Apr 26, 2010 | 16.40 | 16.54 | 16.28 | 16.37 | 61,243 | -0.10(-0.59%) |
Apr 23, 2010 | 16.24 | 16.50 | 16.12 | 16.47 | 100,635 | +0.16(+0.95%) |
Apr 22, 2010 | 15.99 | 16.40 | 15.99 | 16.31 | 94,853 | +0.21(+1.30%) |
Apr 21, 2010 | 16.00 | 16.38 | 15.88 | 16.11 | 76,759 | +0.04(+0.23%) |
Apr 20, 2010 | 15.88 | 16.07 | 15.78 | 16.07 | 69,804 | +0.21(+1.35%) |
Apr 19, 2010 | 15.82 | 15.91 | 15.70 | 15.85 | 88,508 | -0.08(-0.50%) |
Apr 16, 2010 | 16.14 | 16.14 | 15.82 | 15.93 | 110,484 | -0.20(-1.26%) |
Apr 15, 2010 | 15.97 | 16.14 | 15.80 | 16.14 | 49,093 | +0.10(+0.63%) |
Apr 14, 2010 | 15.74 | 16.04 | 15.64 | 16.04 | 38,041 | +0.35(+2.25%) |
Apr 13, 2010 | 15.75 | 15.75 | 15.52 | 15.68 | 63,096 | -0.14(-0.88%) |
Apr 12, 2010 | 15.53 | 15.85 | 15.32 | 15.82 | 85,228 | +0.29(+1.86%) |
Apr 09, 2010 | 15.15 | 15.56 | 15.07 | 15.53 | 107,176 | +0.41(+2.73%) |
Apr 08, 2010 | 14.73 | 15.14 | 14.70 | 15.12 | 47,337 | +0.29(+1.99%) |
Apr 07, 2010 | 14.60 | 14.84 | 14.54 | 14.83 | 110,742 | +0.21(+1.43%) |
Apr 06, 2010 | 14.41 | 14.65 | 14.41 | 14.62 | 49,290 | +0.08(+0.52%) |
Apr 05, 2010 | 14.52 | 14.61 | 14.35 | 14.54 | 34,410 | +0.03(+0.22%) |
Apr 01, 2010 | 14.63 | 14.51 | 14.51 | 14.51 | 40,702 | +0.01(+0.07%) |
Mar 31, 2010 | 14.51 | 14.74 | 14.47 | 14.50 | 78,133 | -0.11(-0.77%) |
Mar 30, 2010 | 14.54 | 14.63 | 14.40 | 14.61 | 36,596 | +0.09(+0.59%) |
Mar 29, 2010 | 14.51 | 14.64 | 14.46 | 14.53 | 25,168 | +0.02(+0.15%) |
Mar 26, 2010 | 14.77 | 14.81 | 14.48 | 14.50 | 17,231 | -0.17(-1.13%) |
Mar 25, 2010 | 14.78 | 14.95 | 14.65 | 14.67 | 42,991 | -0.07(-0.51%) |
Mar 24, 2010 | 14.73 | 14.88 | 14.64 | 14.74 | 66,776 | -0.09(-0.58%) |
Mar 23, 2010 | 14.81 | 14.93 | 14.60 | 14.83 | 76,350 | -0.06(-0.43%) |
Mar 22, 2010 | 14.72 | 14.99 | 14.66 | 14.89 | 38,394 | +0.07(+0.51%) |
Mar 19, 2010 | 14.66 | 14.86 | 14.53 | 14.82 | 135,800 | +0.25(+1.69%) |
Mar 18, 2010 | 15.00 | 15.01 | 14.45 | 14.57 | 114,382 | -0.44(-2.96%) |
Mar 17, 2010 | 14.88 | 15.17 | 14.88 | 15.02 | 107,422 | +0.25(+1.67%) |
Mar 16, 2010 | 14.45 | 14.78 | 14.45 | 14.77 | 155,305 | +0.33(+2.30%) |
Mar 15, 2010 | 14.33 | 14.46 | 14.11 | 14.44 | 30,362 | +0.12(+0.82%) |
Mar 12, 2010 | 14.45 | 14.45 | 14.27 | 14.32 | 22,354 | -0.14(-0.96%) |
Mar 11, 2010 | 14.29 | 14.46 | 14.08 | 14.46 | 37,819 | +0.19(+1.35%) |
Mar 10, 2010 | 14.06 | 14.29 | 14.06 | 14.27 | 27,723 | +0.16(+1.16%) |
Mar 09, 2010 | 13.90 | 14.23 | 13.89 | 14.10 | 23,893 | +0.19(+1.37%) |
Mar 08, 2010 | 13.96 | 13.96 | 13.81 | 13.91 | 87,277 | -0.04(-0.30%) |
Mar 05, 2010 | 13.91 | 13.96 | 13.79 | 13.96 | 77,691 | +0.08(+0.57%) |
Mar 04, 2010 | 13.92 | 14.05 | 13.51 | 13.88 | 85,712 | +0.02(+0.15%) |
Mar 03, 2010 | 14.05 | 14.06 | 13.75 | 13.86 | 37,084 | -0.20(-1.43%) |
Mar 02, 2010 | 13.88 | 14.06 | 13.60 | 14.06 | 63,657 | +0.22(+1.61%) |
Mar 01, 2010 | 13.55 | 13.88 | 13.55 | 13.83 | 59,141 | +0.32(+2.39%) |
Feb 26, 2010 | 13.72 | 13.75 | 13.51 | 13.51 | 77,629 | -0.33(-2.41%) |
Feb 25, 2010 | 13.68 | 13.85 | 13.55 | 13.84 | 31,506 | -0.05(-0.34%) |
Feb 24, 2010 | 13.50 | 13.91 | 13.44 | 13.89 | 34,790 | +0.41(+3.02%) |
Feb 23, 2010 | 13.53 | 13.61 | 13.36 | 13.48 | 35,653 | -0.07(-0.51%) |
Feb 22, 2010 | 13.49 | 13.55 | 13.27 | 13.55 | 28,857 | +0.07(+0.51%) |
Feb 19, 2010 | 13.39 | 13.61 | 13.32 | 13.48 | 54,968 | +0.10(+0.71%) |
Feb 18, 2010 | 13.43 | 13.43 | 13.20 | 13.39 | 24,043 | +0.15(+1.16%) |
Feb 17, 2010 | 13.12 | 13.31 | 13.07 | 13.24 | 60,759 | +0.19(+1.46%) |
Feb 16, 2010 | 12.92 | 13.11 | 12.82 | 13.04 | 41,610 | +0.13(+0.98%) |
Feb 12, 2010 | 13.11 | 12.92 | 12.92 | 12.92 | 90,440 | -0.30(-2.28%) |
Feb 11, 2010 | 13.08 | 13.27 | 12.79 | 13.22 | 52,965 | +0.07(+0.52%) |
Feb 10, 2010 | 12.92 | 13.18 | 12.71 | 13.15 | 68,757 | +0.15(+1.14%) |
Feb 09, 2010 | 12.95 | 13.18 | 12.75 | 13.00 | 55,427 | +0.25(+1.99%) |
Feb 08, 2010 | 13.00 | 13.00 | 12.66 | 12.75 | 67,091 | -0.30(-2.31%) |
Feb 05, 2010 | 12.74 | 13.06 | 12.74 | 13.05 | 63,410 | +0.35(+2.79%) |
Feb 04, 2010 | 12.66 | 12.81 | 12.48 | 12.70 | 82,134 | -0.05(-0.37%) |
Feb 03, 2010 | 12.99 | 13.03 | 12.65 | 12.74 | 139,228 | -0.28(-2.16%) |
Feb 02, 2010 | 13.21 | 13.43 | 12.93 | 13.02 | 87,424 | -0.22(-1.68%) |
Feb 01, 2010 | 13.44 | 13.53 | 13.17 | 13.25 | 53,391 | -0.16(-1.22%) |
Jan 29, 2010 | 13.56 | 13.69 | 13.20 | 13.41 | 400,597 | -0.08(-0.59%) |
Jan 28, 2010 | 13.96 | 13.96 | 13.43 | 13.49 | 91,086 | -0.40(-2.90%) |
Jan 27, 2010 | 13.20 | 14.04 | 13.20 | 13.89 | 52,024 | +0.60(+4.54%) |
Jan 26, 2010 | 13.34 | 13.62 | 13.28 | 13.29 | 83,794 | -0.12(-0.87%) |
Jan 25, 2010 | 13.40 | 13.59 | 13.23 | 13.40 | 73,301 | +0.06(+0.48%) |
Jan 22, 2010 | 13.41 | 13.46 | 13.24 | 13.34 | 85,653 | +0.04(+0.28%) |
Jan 21, 2010 | 13.22 | 13.61 | 13.17 | 13.30 | 127,807 | +0.23(+1.74%) |
Jan 20, 2010 | 12.71 | 13.11 | 12.61 | 13.08 | 231,066 | +0.37(+2.88%) |
Jan 19, 2010 | 12.32 | 12.78 | 12.32 | 12.71 | 56,871 | +0.39(+3.18%) |
Jan 15, 2010 | 12.82 | 12.32 | 12.32 | 12.32 | 114,985 | -0.44(-3.45%) |
Jan 14, 2010 | 12.49 | 12.89 | 12.46 | 12.76 | 43,836 | +0.26(+2.08%) |
Jan 13, 2010 | 12.47 | 12.62 | 12.35 | 12.50 | 35,247 | +0.09(+0.73%) |
Jan 12, 2010 | 12.30 | 12.52 | 12.30 | 12.41 | 41,002 | +0.02(+0.13%) |
Jan 11, 2010 | 12.94 | 12.94 | 12.38 | 12.39 | 46,230 | -0.51(-3.98%) |
Jan 08, 2010 | 12.40 | 12.95 | 12.20 | 12.91 | 123,123 | +0.46(+3.70%) |
Jan 07, 2010 | 11.92 | 12.57 | 11.92 | 12.45 | 141,583 | +0.57(+4.82%) |
Jan 06, 2010 | 12.79 | 12.86 | 11.73 | 11.87 | 365,316 | -0.97(-7.55%) |
Jan 05, 2010 | 13.37 | 13.37 | 12.84 | 12.84 | 135,150 | -0.50(-3.77%) |
Jan 04, 2010 | 13.16 | 13.35 | 13.16 | 13.35 | 60,202 | +0.40(+3.07%) |
Dec 31, 2009 | 13.17 | 12.95 | 12.95 | 12.95 | 71,936 | -0.13(-1.01%) |
Dec 30, 2009 | 13.03 | 13.08 | 12.81 | 13.08 | 53,899 | +0.03(+0.20%) |
Dec 29, 2009 | 13.09 | 13.13 | 12.93 | 13.06 | 26,992 | +0.03(+0.24%) |
Dec 28, 2009 | 12.74 | 13.07 | 12.68 | 13.02 | 50,948 | +0.33(+2.59%) |
Dec 24, 2009 | 12.91 | 12.95 | 12.58 | 12.70 | 35,554 | -0.20(-1.56%) |
Dec 23, 2009 | 12.87 | 13.02 | 12.87 | 12.90 | 43,492 | +0.14(+1.12%) |
Dec 22, 2009 | 12.51 | 13.09 | 12.41 | 12.75 | 168,772 | +0.23(+1.86%) |
Dec 21, 2009 | 12.52 | 12.58 | 12.26 | 12.52 | 53,539 | +0.04(+0.30%) |
Dec 18, 2009 | 12.29 | 12.48 | 12.10 | 12.48 | 227,460 | +0.31(+2.57%) |
Dec 17, 2009 | 12.12 | 12.34 | 11.96 | 12.17 | 36,631 | +0.02(+0.17%) |
Dec 16, 2009 | 12.41 | 12.42 | 12.06 | 12.15 | 47,359 | -0.12(-0.95%) |
Dec 15, 2009 | 12.41 | 12.68 | 12.27 | 12.27 | 70,794 | -0.28(-2.24%) |
Dec 14, 2009 | 12.36 | 12.56 | 12.16 | 12.55 | 53,331 | +0.24(+1.98%) |
Dec 11, 2009 | 12.30 | 12.52 | 12.14 | 12.30 | 28,587 | +0.10(+0.78%) |
Dec 10, 2009 | 12.41 | 12.52 | 12.04 | 12.21 | 84,919 | -0.18(-1.45%) |
Dec 09, 2009 | 12.55 | 12.56 | 12.26 | 12.39 | 81,137 | -0.16(-1.31%) |
Dec 08, 2009 | 12.36 | 12.55 | 12.29 | 12.55 | 66,563 | +0.10(+0.77%) |
Dec 07, 2009 | 12.58 | 12.64 | 12.13 | 12.46 | 30,213 | -0.15(-1.18%) |
Dec 04, 2009 | 12.39 | 12.67 | 12.30 | 12.61 | 71,653 | +0.49(+4.02%) |
Dec 03, 2009 | 12.37 | 12.56 | 12.10 | 12.12 | 62,120 | -0.16(-1.34%) |
Dec 02, 2009 | 12.18 | 12.55 | 12.03 | 12.28 | 51,009 | +0.15(+1.27%) |
Dec 01, 2009 | 12.50 | 12.55 | 11.97 | 12.13 | 88,253 | -0.29(-2.30%) |
Nov 30, 2009 | 12.20 | 12.59 | 11.87 | 12.41 | 117,942 | +0.23(+1.91%) |
Nov 27, 2009 | 12.43 | 13.04 | 12.18 | 12.18 | 38,523 | -0.75(-5.82%) |
Nov 25, 2009 | 13.16 | 13.19 | 12.93 | 12.93 | 10,163 | -0.20(-1.53%) |
Nov 24, 2009 | 12.92 | 13.19 | 12.76 | 13.13 | 32,163 | +0.26(+2.02%) |
Nov 23, 2009 | 12.70 | 13.05 | 12.70 | 12.88 | 39,283 | +0.30(+2.36%) |
Nov 20, 2009 | 12.08 | 12.62 | 12.08 | 12.58 | 75,176 | +0.47(+3.89%) |
Nov 19, 2009 | 12.46 | 12.59 | 12.02 | 12.11 | 98,678 | -0.44(-3.50%) |
Nov 18, 2009 | 12.71 | 12.83 | 12.46 | 12.55 | 30,045 | -0.16(-1.25%) |
Nov 17, 2009 | 12.71 | 12.83 | 12.63 | 12.71 | 41,925 | -0.05(-0.37%) |
Nov 16, 2009 | 12.52 | 12.91 | 12.52 | 12.75 | 46,791 | +0.34(+2.73%) |
Nov 13, 2009 | 12.32 | 12.49 | 12.18 | 12.41 | 78,135 | +0.01(+0.04%) |
Nov 12, 2009 | 12.66 | 12.95 | 12.37 | 12.41 | 129,206 | -0.31(-2.41%) |
Nov 11, 2009 | 12.81 | 13.10 | 12.71 | 12.72 | 44,111 | +0.02(+0.12%) |
Nov 10, 2009 | 13.00 | 13.07 | 12.68 | 12.70 | 60,055 | -0.34(-2.64%) |
Nov 09, 2009 | 13.10 | 13.21 | 12.87 | 13.04 | 53,237 | +0.03(+0.24%) |
Nov 06, 2009 | 13.00 | 13.20 | 12.90 | 13.01 | 35,207 | -0.15(-1.17%) |
Nov 05, 2009 | 12.92 | 13.19 | 12.80 | 13.17 | 78,445 | +0.42(+3.28%) |
Nov 04, 2009 | 13.22 | 13.23 | 12.71 | 12.75 | 148,186 | -0.37(-2.79%) |
Nov 03, 2009 | 12.98 | 13.14 | 12.85 | 13.11 | 90,687 | +0.06(+0.49%) |
Nov 02, 2009 | 13.09 | 13.16 | 12.88 | 13.05 | 88,975 | +0.01(+0.08%) |
Oct 30, 2009 | 13.13 | 13.24 | 12.90 | 13.04 | 127,171 | -0.20(-1.48%) |
Oct 29, 2009 | 13.37 | 13.44 | 13.11 | 13.24 | 73,792 | -0.03(-0.20%) |
Oct 28, 2009 | 13.31 | 13.59 | 13.20 | 13.26 | 46,018 | -0.03(-0.24%) |
Oct 27, 2009 | 13.26 | 13.47 | 13.19 | 13.29 | 71,706 | +0.05(+0.36%) |
Oct 26, 2009 | 13.36 | 13.42 | 13.06 | 13.25 | 172,421 | -0.02(-0.12%) |
Oct 23, 2009 | 13.25 | 13.69 | 13.13 | 13.26 | 105,418 | -0.20(-1.49%) |
Oct 22, 2009 | 13.06 | 13.53 | 13.03 | 13.46 | 95,509 | +0.45(+3.46%) |
Oct 21, 2009 | 13.61 | 13.80 | 12.90 | 13.01 | 90,347 | -0.70(-5.10%) |
Oct 20, 2009 | 13.54 | 13.74 | 13.54 | 13.71 | 48,044 | -0.21(-1.52%) |
Oct 19, 2009 | 13.73 | 13.96 | 13.60 | 13.92 | 57,777 | +0.29(+2.10%) |
Oct 16, 2009 | 13.73 | 13.92 | 13.53 | 13.64 | 61,894 | -0.17(-1.23%) |
Oct 15, 2009 | 13.95 | 13.95 | 13.55 | 13.81 | 83,571 | -0.21(-1.47%) |
Oct 14, 2009 | 14.01 | 14.24 | 13.83 | 14.01 | 106,036 | +0.12(+0.84%) |
Oct 13, 2009 | 14.26 | 14.26 | 13.74 | 13.90 | 52,206 | -0.22(-1.58%) |
Oct 12, 2009 | 14.34 | 14.34 | 14.04 | 14.12 | 22,951 | -0.17(-1.22%) |
Oct 09, 2009 | 14.19 | 14.34 | 14.07 | 14.29 | 39,049 | +0.20(+1.43%) |
Oct 08, 2009 | 14.19 | 14.24 | 13.98 | 14.09 | 60,746 | -0.01(-0.04%) |
Oct 07, 2009 | 14.10 | 14.18 | 13.91 | 14.10 | 37,724 | +0.03(+0.19%) |
Oct 06, 2009 | 13.78 | 14.23 | 13.51 | 14.07 | 84,704 | +0.34(+2.51%) |
Oct 05, 2009 | 13.52 | 13.87 | 13.47 | 13.73 | 62,430 | +0.06(+0.46%) |
Oct 02, 2009 | 13.75 | 14.06 | 13.61 | 13.66 | 89,732 | -0.19(-1.34%) |
Oct 01, 2009 | 13.85 | 13.95 | 13.64 | 13.85 | 97,584 | -0.01(-0.08%) |
Sep 30, 2009 | 14.06 | 14.12 | 13.63 | 13.86 | 68,149 | -0.15(-1.10%) |
Sep 29, 2009 | 14.20 | 14.26 | 13.94 | 14.01 | 41,481 | -0.22(-1.53%) |
Sep 28, 2009 | 13.85 | 14.30 | 13.76 | 14.23 | 79,306 | +0.42(+3.03%) |
Sep 25, 2009 | 13.66 | 14.02 | 13.61 | 13.81 | 31,839 | +0.07(+0.50%) |
Sep 24, 2009 | 13.77 | 13.95 | 13.64 | 13.74 | 60,544 | +0.02(+0.12%) |
Sep 23, 2009 | 13.57 | 14.02 | 13.52 | 13.73 | 57,243 | +0.19(+1.41%) |
Sep 22, 2009 | 13.83 | 14.04 | 13.45 | 13.54 | 73,577 | -0.20(-1.43%) |
Sep 21, 2009 | 13.75 | 13.98 | 13.62 | 13.73 | 52,249 | -0.20(-1.44%) |
Sep 18, 2009 | 13.78 | 13.96 | 13.59 | 13.93 | 132,609 | +0.21(+1.54%) |
Sep 17, 2009 | 13.64 | 13.77 | 13.54 | 13.72 | 22,219 | +0.10(+0.74%) |
Sep 16, 2009 | 13.46 | 13.77 | 13.32 | 13.62 | 74,521 | +0.25(+1.86%) |
Sep 15, 2009 | 13.51 | 13.72 | 13.34 | 13.37 | 117,695 | -0.19(-1.37%) |
Sep 14, 2009 | 13.96 | 13.96 | 13.53 | 13.56 | 158,042 | +0.00(+0.00%) |
Sep 11, 2009 | 13.75 | 13.82 | 13.54 | 13.56 | 44,640 | -0.21(-1.54%) |
Sep 10, 2009 | 14.07 | 14.10 | 13.76 | 13.77 | 79,153 | -0.33(-2.33%) |
Sep 09, 2009 | 13.96 | 14.30 | 13.93 | 14.10 | 49,876 | +0.09(+0.64%) |
Sep 08, 2009 | 14.18 | 14.43 | 13.84 | 14.01 | 31,980 | -0.08(-0.56%) |
Sep 04, 2009 | 14.01 | 14.09 | 13.77 | 14.09 | 42,695 | +0.03(+0.19%) |
Sep 03, 2009 | 13.91 | 14.16 | 13.80 | 14.06 | 31,076 | +0.20(+1.45%) |
Sep 02, 2009 | 14.09 | 14.34 | 13.85 | 13.86 | 83,584 | -0.23(-1.62%) |
Sep 01, 2009 | 14.09 | 14.59 | 14.09 | 14.09 | 72,656 | -0.08(-0.60%) |
Aug 31, 2009 | 14.33 | 14.40 | 13.99 | 14.17 | 85,380 | -0.25(-1.76%) |
Aug 28, 2009 | 14.79 | 14.82 | 14.43 | 14.43 | 65,281 | -0.26(-1.80%) |
Aug 27, 2009 | 14.51 | 14.69 | 14.34 | 14.69 | 53,858 | +0.03(+0.18%) |
Aug 26, 2009 | 14.50 | 14.91 | 14.43 | 14.67 | 79,464 | +0.10(+0.69%) |
Aug 25, 2009 | 14.63 | 14.75 | 14.47 | 14.56 | 56,499 | +0.06(+0.44%) |
Aug 24, 2009 | 14.67 | 14.67 | 14.43 | 14.50 | 53,406 | -0.08(-0.58%) |
Aug 21, 2009 | 14.71 | 14.90 | 14.39 | 14.59 | 159,133 | +0.07(+0.47%) |
Aug 20, 2009 | 14.43 | 14.67 | 14.32 | 14.52 | 133,902 | +0.10(+0.66%) |
Aug 19, 2009 | 14.13 | 14.53 | 14.13 | 14.42 | 47,223 | +0.14(+1.00%) |
Aug 18, 2009 | 14.28 | 14.54 | 14.02 | 14.28 | 48,141 | +0.13(+0.90%) |
Aug 17, 2009 | 14.14 | 14.29 | 14.01 | 14.15 | 31,297 | -0.29(-2.02%) |
Aug 14, 2009 | 14.70 | 14.73 | 13.99 | 14.44 | 85,825 | -0.24(-1.62%) |
Aug 13, 2009 | 14.80 | 14.86 | 14.51 | 14.68 | 19,247 | -0.05(-0.32%) |
Aug 12, 2009 | 14.55 | 14.95 | 14.55 | 14.73 | 79,462 | +0.23(+1.61%) |
Aug 11, 2009 | 14.57 | 14.65 | 14.42 | 14.50 | 56,809 | -0.20(-1.37%) |
Aug 10, 2009 | 14.45 | 14.99 | 14.40 | 14.70 | 66,818 | +0.11(+0.73%) |
Aug 07, 2009 | 14.55 | 14.72 | 14.36 | 14.59 | 259,986 | +0.32(+2.26%) |
Aug 06, 2009 | 14.50 | 14.52 | 14.10 | 14.27 | 64,254 | -0.19(-1.32%) |
Aug 05, 2009 | 14.63 | 14.63 | 14.33 | 14.46 | 51,579 | -0.12(-0.84%) |
Aug 04, 2009 | 14.32 | 14.74 | 14.32 | 14.58 | 59,379 | +0.20(+1.40%) |
Aug 03, 2009 | 14.52 | 14.73 | 14.32 | 14.38 | 118,480 | +0.00(+0.00%) |
Jul 31, 2009 | 14.46 | 14.70 | 14.37 | 14.38 | 89,343 | -0.19(-1.31%) |
Jul 30, 2009 | 14.58 | 14.92 | 14.43 | 14.57 | 86,176 | +0.15(+1.03%) |
Jul 29, 2009 | 14.51 | 14.53 | 14.31 | 14.42 | 37,401 | -0.17(-1.20%) |
Jul 28, 2009 | 14.37 | 14.74 | 14.37 | 14.60 | 54,689 | +0.06(+0.40%) |
Jul 27, 2009 | 14.28 | 14.61 | 14.10 | 14.54 | 92,352 | +0.21(+1.44%) |
Jul 24, 2009 | 14.13 | 14.43 | 14.13 | 14.33 | 112,829 | +0.13(+0.89%) |
Jul 23, 2009 | 14.10 | 14.43 | 14.02 | 14.20 | 197,441 | +0.05(+0.34%) |
Jul 22, 2009 | 14.16 | 14.44 | 14.10 | 14.16 | 99,669 | -0.10(-0.67%) |
Jul 21, 2009 | 14.78 | 14.78 | 14.09 | 14.25 | 82,253 | -0.40(-2.71%) |
Jul 20, 2009 | 14.94 | 14.94 | 14.43 | 14.65 | 36,559 | -0.15(-1.04%) |
Jul 17, 2009 | 15.02 | 15.03 | 14.78 | 14.80 | 111,064 | -0.15(-1.03%) |
Jul 16, 2009 | 14.87 | 15.03 | 14.48 | 14.96 | 79,236 | -0.07(-0.49%) |
Jul 15, 2009 | 14.47 | 15.09 | 14.32 | 15.03 | 144,440 | +0.83(+5.86%) |
Jul 14, 2009 | 14.23 | 14.49 | 13.98 | 14.20 | 97,701 | -0.07(-0.48%) |
Jul 13, 2009 | 14.03 | 14.28 | 13.83 | 14.27 | 99,186 | +0.38(+2.75%) |
Jul 10, 2009 | 13.71 | 14.04 | 13.54 | 13.89 | 58,340 | +0.13(+0.96%) |
Jul 09, 2009 | 14.25 | 14.25 | 13.72 | 13.75 | 62,945 | -0.37(-2.63%) |
Jul 08, 2009 | 13.95 | 14.26 | 13.92 | 14.13 | 87,479 | +0.29(+2.11%) |
Jul 07, 2009 | 14.33 | 14.33 | 13.77 | 13.83 | 161,221 | -0.41(-2.90%) |
Jul 06, 2009 | 13.87 | 14.29 | 13.77 | 14.25 | 62,460 | +0.37(+2.63%) |
Jul 02, 2009 | 14.20 | 14.37 | 13.56 | 13.88 | 159,790 | -0.54(-3.71%) |
Jul 01, 2009 | 14.36 | 14.56 | 13.81 | 14.42 | 107,703 | +0.25(+1.76%) |
Jun 30, 2009 | 14.32 | 14.43 | 13.99 | 14.17 | 45,116 | -0.10(-0.71%) |
Jun 29, 2009 | 14.41 | 14.44 | 13.91 | 14.27 | 35,354 | -0.17(-1.17%) |
Jun 26, 2009 | 14.14 | 14.51 | 14.06 | 14.44 | 257,722 | +0.16(+1.11%) |
Jun 25, 2009 | 13.72 | 14.28 | 13.57 | 14.28 | 48,154 | +0.42(+3.02%) |
Jun 24, 2009 | 14.18 | 14.18 | 13.79 | 13.86 | 31,999 | -0.16(-1.17%) |
Jun 23, 2009 | 14.16 | 14.26 | 13.94 | 14.02 | 117,776 | +0.00(+0.00%) |
Jun 22, 2009 | 14.22 | 14.33 | 13.98 | 14.02 | 88,995 | -0.35(-2.47%) |
Jun 19, 2009 | 14.69 | 14.69 | 14.20 | 14.38 | 126,310 | -0.03(-0.18%) |
Jun 18, 2009 | 14.33 | 14.55 | 14.15 | 14.41 | 28,463 | +0.10(+0.67%) |
Jun 17, 2009 | 14.13 | 14.57 | 13.91 | 14.31 | 87,494 | +0.16(+1.12%) |
Jun 16, 2009 | 14.37 | 14.43 | 14.09 | 14.15 | 88,404 | -0.22(-1.51%) |
Jun 15, 2009 | 14.42 | 14.53 | 14.09 | 14.37 | 104,640 | -0.33(-2.27%) |
Jun 12, 2009 | 14.41 | 14.71 | 14.36 | 14.70 | 60,559 | +0.16(+1.09%) |
Jun 11, 2009 | 14.51 | 14.92 | 14.36 | 14.54 | 90,255 | +0.03(+0.22%) |
Jun 10, 2009 | 15.02 | 15.02 | 14.26 | 14.51 | 122,485 | -0.38(-2.53%) |
Jun 09, 2009 | 15.04 | 15.11 | 14.85 | 14.89 | 40,569 | -0.04(-0.25%) |
Jun 08, 2009 | 15.02 | 15.26 | 14.89 | 14.93 | 57,198 | -0.13(-0.84%) |
Jun 05, 2009 | 15.49 | 15.49 | 14.84 | 15.05 | 42,193 | -0.31(-2.00%) |
Jun 04, 2009 | 15.30 | 15.49 | 15.07 | 15.36 | 110,694 | +0.07(+0.48%) |
Jun 03, 2009 | 15.06 | 15.29 | 14.99 | 15.29 | 40,329 | +0.04(+0.24%) |
Jun 02, 2009 | 15.03 | 15.41 | 14.97 | 15.25 | 112,738 | +0.18(+1.20%) |
Jun 01, 2009 | 14.70 | 15.09 | 14.56 | 15.07 | 97,537 | +0.49(+3.34%) |
May 29, 2009 | 14.09 | 14.59 | 13.99 | 14.58 | 173,388 | +0.50(+3.53%) |
May 28, 2009 | 14.07 | 14.16 | 13.80 | 14.08 | 130,872 | +0.10(+0.72%) |
May 27, 2009 | 14.72 | 14.72 | 13.92 | 13.98 | 81,781 | -0.74(-5.04%) |
May 26, 2009 | 14.04 | 14.78 | 14.04 | 14.72 | 87,664 | +0.67(+4.79%) |
May 22, 2009 | 14.23 | 14.33 | 14.05 | 14.05 | 66,678 | -0.12(-0.82%) |
May 21, 2009 | 14.04 | 14.23 | 14.04 | 14.17 | 142,627 | -0.05(-0.34%) |
May 20, 2009 | 14.71 | 15.17 | 14.09 | 14.22 | 86,998 | -0.38(-2.61%) |
May 19, 2009 | 15.20 | 15.20 | 14.53 | 14.60 | 59,650 | -0.60(-3.97%) |
May 18, 2009 | 14.60 | 15.31 | 14.60 | 15.20 | 92,413 | +0.85(+5.90%) |
May 15, 2009 | 14.41 | 14.52 | 14.14 | 14.35 | 148,257 | -0.05(-0.37%) |
May 14, 2009 | 14.16 | 14.56 | 14.05 | 14.41 | 77,074 | +0.34(+2.45%) |
May 13, 2009 | 14.33 | 14.43 | 13.90 | 14.06 | 317,158 | -0.44(-3.07%) |
May 12, 2009 | 14.65 | 15.22 | 14.33 | 14.51 | 136,257 | +0.00(+0.00%) |
May 11, 2009 | 15.02 | 15.24 | 14.32 | 14.51 | 132,951 | -0.79(-5.19%) |
May 08, 2009 | 15.16 | 15.55 | 14.85 | 15.30 | 114,947 | +0.44(+2.99%) |
May 07, 2009 | 15.68 | 15.68 | 14.62 | 14.86 | 75,813 | -0.54(-3.51%) |
May 06, 2009 | 15.54 | 15.54 | 15.03 | 15.40 | 68,387 | +0.06(+0.41%) |
May 05, 2009 | 15.85 | 15.89 | 15.13 | 15.33 | 91,988 | -0.51(-3.24%) |
May 04, 2009 | 15.30 | 15.89 | 14.96 | 15.85 | 95,092 | +0.79(+5.28%) |