Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.70 | 16.70 | 16.55 | 16.62 | 6,926 | -0.19(-1.13%) |
Apr 29, 2010 | 16.71 | 16.81 | 16.54 | 16.81 | 7,210 | +0.11(+0.66%) |
Apr 28, 2010 | 16.60 | 16.80 | 16.57 | 16.70 | 7,452 | +0.05(+0.30%) |
Apr 27, 2010 | 16.84 | 16.88 | 16.62 | 16.65 | 6,394 | -0.44(-2.57%) |
Apr 26, 2010 | 17.03 | 17.14 | 17.00 | 17.09 | 10,639 | +0.06(+0.35%) |
Apr 23, 2010 | 17.03 | 17.03 | 16.90 | 17.03 | 6,822 | -0.12(-0.70%) |
Apr 22, 2010 | 16.97 | 17.15 | 16.93 | 17.15 | 7,131 | -0.19(-1.10%) |
Apr 21, 2010 | 17.35 | 17.35 | 17.13 | 17.34 | 41,386 | +0.12(+0.70%) |
Apr 20, 2010 | 17.23 | 17.30 | 17.22 | 17.22 | 15,410 | +0.12(+0.70%) |
Apr 19, 2010 | 17.30 | 17.30 | 17.00 | 17.10 | 4,623 | -0.15(-0.87%) |
Apr 16, 2010 | 17.50 | 17.50 | 17.18 | 17.25 | 4,129 | -0.45(-2.54%) |
Apr 15, 2010 | 17.75 | 17.75 | 17.61 | 17.70 | 8,582 | -0.16(-0.90%) |
Apr 14, 2010 | 17.85 | 17.94 | 17.81 | 17.86 | 5,841 | +0.04(+0.22%) |
Apr 13, 2010 | 17.82 | 17.86 | 17.65 | 17.82 | 12,642 | -0.18(-1.00%) |
Apr 12, 2010 | 18.00 | 18.02 | 17.95 | 18.00 | 15,704 | -0.14(-0.77%) |
Apr 09, 2010 | 18.05 | 18.15 | 17.98 | 18.14 | 22,123 | +0.10(+0.55%) |
Apr 08, 2010 | 17.76 | 18.04 | 17.76 | 18.04 | 13,496 | +0.60(+3.44%) |
Apr 07, 2010 | 17.74 | 17.74 | 17.43 | 17.44 | 3,691 | +0.40(+2.35%) |
Apr 06, 2010 | 17.05 | 17.15 | 17.04 | 17.04 | 4,625 | -0.16(-0.93%) |
Apr 05, 2010 | 17.15 | 17.20 | 17.02 | 17.20 | 4,327 | +0.12(+0.70%) |
Apr 01, 2010 | 17.08 | 17.08 | 17.08 | 0 | +0.33(+1.97%) | |
Mar 31, 2010 | 16.76 | 16.81 | 16.58 | 16.75 | 11,615 | -0.10(-0.59%) |
Mar 30, 2010 | 16.99 | 16.99 | 16.74 | 16.85 | 8,939 | +0.04(+0.24%) |
Mar 29, 2010 | 17.01 | 17.05 | 16.81 | 16.81 | 8,841 | +0.11(+0.66%) |
Mar 26, 2010 | 17.16 | 17.16 | 16.70 | 16.70 | 16,967 | +0.00(+0.00%) |
Mar 25, 2010 | 16.74 | 16.80 | 16.55 | 16.70 | 12,599 | +0.13(+0.78%) |
Mar 24, 2010 | 16.81 | 16.81 | 16.56 | 16.57 | 4,172 | -0.33(-1.95%) |
Mar 23, 2010 | 16.98 | 16.98 | 16.71 | 16.90 | 6,255 | +0.01(+0.06%) |
Mar 22, 2010 | 16.83 | 16.99 | 16.83 | 16.89 | 8,603 | -0.08(-0.47%) |
Mar 19, 2010 | 16.95 | 17.05 | 16.90 | 16.97 | 27,258 | -0.07(-0.41%) |
Mar 18, 2010 | 16.94 | 17.13 | 16.90 | 17.04 | 17,108 | -0.11(-0.64%) |
Mar 17, 2010 | 17.15 | 17.23 | 17.02 | 17.15 | 18,478 | +0.20(+1.18%) |
Mar 16, 2010 | 17.00 | 17.02 | 16.81 | 16.95 | 4,726 | -0.11(-0.64%) |
Mar 15, 2010 | 17.10 | 17.10 | 17.06 | 17.06 | 11,690 | -0.17(-0.99%) |
Mar 12, 2010 | 17.34 | 17.34 | 17.12 | 17.23 | 7,883 | +0.06(+0.35%) |
Mar 11, 2010 | 17.10 | 17.30 | 17.10 | 17.17 | 13,371 | +0.07(+0.41%) |
Mar 10, 2010 | 17.10 | 17.25 | 17.01 | 17.10 | 13,039 | -0.13(-0.75%) |
Mar 09, 2010 | 17.41 | 17.41 | 17.15 | 17.23 | 6,810 | +0.13(+0.76%) |
Mar 08, 2010 | 17.34 | 17.40 | 17.10 | 17.10 | 11,963 | +0.35(+2.09%) |
Mar 05, 2010 | 16.85 | 16.90 | 16.65 | 16.75 | 18,031 | +0.00(+0.00%) |
Mar 04, 2010 | 16.90 | 16.90 | 16.66 | 16.75 | 11,298 | -0.35(-2.05%) |
Mar 03, 2010 | 16.99 | 17.25 | 16.99 | 17.10 | 8,139 | -0.25(-1.44%) |
Mar 02, 2010 | 17.25 | 17.40 | 17.25 | 17.35 | 6,736 | +0.15(+0.87%) |
Mar 01, 2010 | 17.15 | 17.36 | 17.15 | 17.20 | 7,825 | +0.55(+3.30%) |
Feb 26, 2010 | 16.60 | 16.80 | 16.60 | 16.65 | 3,193 | +0.10(+0.60%) |
Feb 25, 2010 | 16.70 | 16.70 | 16.38 | 16.55 | 10,072 | -0.48(-2.82%) |
Feb 24, 2010 | 16.65 | 17.04 | 16.65 | 17.03 | 6,337 | +0.16(+0.95%) |
Feb 23, 2010 | 17.10 | 17.10 | 16.77 | 16.87 | 4,940 | +0.22(+1.32%) |
Feb 22, 2010 | 16.70 | 16.70 | 16.55 | 16.65 | 18,948 | +0.15(+0.91%) |
Feb 19, 2010 | 16.37 | 16.65 | 16.36 | 16.50 | 14,194 | -0.25(-1.49%) |
Feb 18, 2010 | 16.61 | 16.75 | 16.56 | 16.75 | 3,738 | +0.00(+0.00%) |
Feb 17, 2010 | 16.96 | 16.98 | 16.74 | 16.75 | 12,417 | -0.10(-0.59%) |
Feb 16, 2010 | 16.67 | 16.95 | 16.67 | 16.85 | 10,035 | +0.27(+1.63%) |
Feb 12, 2010 | 16.58 | 16.58 | 16.58 | 0 | -0.02(-0.12%) | |
Feb 11, 2010 | 16.55 | 16.85 | 16.55 | 16.60 | 4,138 | +0.10(+0.61%) |
Feb 10, 2010 | 16.35 | 16.59 | 16.30 | 16.50 | 7,426 | +0.13(+0.79%) |
Feb 09, 2010 | 16.06 | 16.42 | 16.06 | 16.37 | 7,635 | +0.12(+0.74%) |
Feb 08, 2010 | 16.55 | 16.55 | 16.25 | 16.25 | 10,167 | -0.21(-1.28%) |
Feb 05, 2010 | 16.45 | 16.55 | 16.35 | 16.46 | 13,440 | -0.23(-1.38%) |
Feb 04, 2010 | 17.01 | 17.01 | 16.69 | 16.69 | 5,533 | -0.79(-4.52%) |
Feb 03, 2010 | 17.55 | 17.55 | 17.36 | 17.48 | 6,064 | +0.27(+1.57%) |
Feb 02, 2010 | 17.29 | 17.30 | 17.16 | 17.21 | 9,600 | +0.06(+0.35%) |
Feb 01, 2010 | 17.10 | 17.15 | 17.05 | 17.15 | 10,845 | +0.30(+1.78%) |
Jan 29, 2010 | 17.05 | 17.10 | 16.85 | 16.85 | 4,727 | -0.09(-0.53%) |
Jan 28, 2010 | 17.15 | 17.15 | 16.85 | 16.94 | 54,690 | -0.01(-0.06%) |
Jan 27, 2010 | 16.95 | 17.00 | 16.81 | 16.95 | 21,750 | -0.11(-0.64%) |
Jan 26, 2010 | 17.04 | 17.30 | 17.04 | 17.06 | 18,993 | -0.51(-2.90%) |
Jan 25, 2010 | 17.40 | 17.60 | 17.35 | 17.57 | 9,902 | +0.27(+1.56%) |
Jan 22, 2010 | 17.60 | 17.86 | 17.30 | 17.30 | 21,638 | -0.65(-3.62%) |
Jan 21, 2010 | 18.74 | 18.74 | 17.85 | 17.95 | 98,041 | -0.46(-2.50%) |
Jan 20, 2010 | 18.60 | 18.79 | 18.39 | 18.41 | 18,246 | -0.74(-3.86%) |
Jan 19, 2010 | 19.20 | 19.35 | 19.15 | 19.15 | 13,180 | +0.55(+2.96%) |
Jan 15, 2010 | 18.60 | 18.60 | 18.60 | 0 | -0.45(-2.36%) | |
Jan 14, 2010 | 19.05 | 19.05 | 18.80 | 19.05 | 2,218 | +0.05(+0.26%) |
Jan 13, 2010 | 19.03 | 19.09 | 18.95 | 19.00 | 6,240 | -0.39(-2.01%) |
Jan 12, 2010 | 19.55 | 19.55 | 19.25 | 19.39 | 8,488 | -0.14(-0.72%) |
Jan 11, 2010 | 19.64 | 19.64 | 19.45 | 19.53 | 3,942 | +0.23(+1.19%) |
Jan 08, 2010 | 19.44 | 19.45 | 19.30 | 19.30 | 19,883 | -0.08(-0.41%) |
Jan 07, 2010 | 19.44 | 19.44 | 19.27 | 19.38 | 48,318 | +0.48(+2.54%) |
Jan 06, 2010 | 18.80 | 19.05 | 18.80 | 18.90 | 16,411 | +1.00(+5.59%) |
Jan 05, 2010 | 17.95 | 17.99 | 17.90 | 17.90 | 7,315 | -0.05(-0.28%) |
Jan 04, 2010 | 17.88 | 17.95 | 17.82 | 17.95 | 12,795 | +0.15(+0.84%) |
Dec 31, 2009 | 17.80 | 17.80 | 17.80 | 0 | +0.14(+0.79%) | |
Dec 30, 2009 | 17.88 | 17.88 | 17.65 | 17.66 | 17,974 | +0.11(+0.63%) |
Dec 29, 2009 | 17.55 | 17.70 | 17.55 | 17.55 | 4,526 | -0.16(-0.90%) |
Dec 28, 2009 | 17.80 | 17.80 | 17.51 | 17.71 | 3,781 | +0.06(+0.34%) |
Dec 24, 2009 | 17.70 | 17.88 | 17.65 | 17.65 | 9,308 | -0.05(-0.28%) |
Dec 23, 2009 | 17.79 | 17.79 | 17.40 | 17.70 | 14,077 | +0.35(+2.02%) |
Dec 22, 2009 | 17.55 | 17.55 | 17.25 | 17.35 | 12,125 | -0.02(-0.12%) |
Dec 21, 2009 | 17.39 | 17.50 | 17.37 | 17.37 | 52,049 | +0.07(+0.40%) |
Dec 18, 2009 | 17.54 | 17.54 | 17.25 | 17.30 | 10,381 | -0.15(-0.86%) |
Dec 17, 2009 | 17.53 | 17.53 | 17.30 | 17.45 | 9,506 | -0.20(-1.13%) |
Dec 16, 2009 | 17.85 | 17.85 | 17.65 | 17.65 | 10,499 | +0.00(+0.00%) |
Dec 15, 2009 | 17.83 | 17.90 | 17.63 | 17.65 | 5,874 | -0.33(-1.84%) |
Dec 14, 2009 | 17.91 | 17.99 | 17.91 | 17.98 | 4,726 | +0.17(+0.95%) |
Dec 11, 2009 | 18.00 | 18.00 | 17.80 | 17.81 | 5,161 | +0.06(+0.34%) |
Dec 10, 2009 | 17.83 | 17.85 | 17.75 | 17.75 | 16,795 | -0.09(-0.50%) |
Dec 09, 2009 | 17.74 | 17.84 | 17.55 | 17.84 | 11,168 | +0.19(+1.08%) |
Dec 08, 2009 | 17.88 | 17.93 | 17.65 | 17.65 | 8,697 | -0.35(-1.94%) |
Dec 07, 2009 | 18.05 | 18.20 | 17.90 | 18.00 | 11,623 | -0.15(-0.83%) |
Dec 04, 2009 | 18.30 | 18.30 | 18.05 | 18.15 | 9,565 | +0.07(+0.39%) |
Dec 03, 2009 | 18.10 | 18.25 | 18.08 | 18.08 | 7,661 | +0.05(+0.28%) |
Dec 02, 2009 | 18.20 | 18.20 | 17.95 | 18.03 | 5,693 | -0.12(-0.66%) |
Dec 01, 2009 | 18.11 | 18.25 | 18.05 | 18.15 | 12,750 | +0.50(+2.83%) |
Nov 30, 2009 | 17.70 | 17.80 | 17.65 | 17.65 | 12,291 | +0.24(+1.38%) |
Nov 27, 2009 | 17.40 | 17.60 | 17.31 | 17.41 | 6,685 | -0.94(-5.12%) |
Nov 25, 2009 | 18.37 | 18.44 | 18.15 | 18.35 | 13,024 | +0.35(+1.94%) |
Nov 24, 2009 | 18.15 | 18.18 | 17.85 | 18.00 | 11,482 | -0.45(-2.44%) |
Nov 23, 2009 | 18.50 | 18.50 | 18.25 | 18.45 | 8,719 | +0.34(+1.88%) |
Nov 20, 2009 | 18.15 | 18.34 | 18.11 | 18.11 | 19,823 | +0.06(+0.33%) |
Nov 19, 2009 | 18.05 | 18.10 | 17.90 | 18.05 | 14,358 | -0.21(-1.15%) |
Nov 18, 2009 | 18.35 | 18.35 | 18.15 | 18.26 | 10,294 | -0.20(-1.08%) |
Nov 17, 2009 | 18.49 | 18.49 | 18.21 | 18.46 | 4,364 | -0.09(-0.49%) |
Nov 16, 2009 | 18.65 | 18.66 | 18.50 | 18.55 | 9,072 | +0.54(+3.00%) |
Nov 13, 2009 | 17.95 | 18.05 | 17.81 | 18.01 | 22,230 | +0.16(+0.90%) |
Nov 12, 2009 | 17.97 | 18.18 | 17.77 | 17.85 | 4,835 | -0.35(-1.92%) |
Nov 11, 2009 | 18.42 | 18.43 | 18.15 | 18.20 | 11,911 | -0.20(-1.09%) |
Nov 10, 2009 | 18.45 | 18.45 | 18.16 | 18.40 | 10,257 | -0.02(-0.11%) |
Nov 09, 2009 | 18.20 | 18.42 | 18.20 | 18.42 | 11,099 | +0.48(+2.68%) |
Nov 06, 2009 | 17.91 | 18.11 | 17.91 | 17.94 | 10,537 | -0.06(-0.33%) |
Nov 05, 2009 | 17.92 | 18.05 | 17.92 | 18.00 | 7,384 | +0.19(+1.07%) |
Nov 04, 2009 | 17.99 | 18.00 | 17.79 | 17.81 | 11,007 | +0.19(+1.08%) |
Nov 03, 2009 | 17.69 | 17.69 | 17.41 | 17.62 | 39,292 | -0.09(-0.51%) |
Nov 02, 2009 | 18.09 | 18.18 | 17.66 | 17.71 | 13,780 | +0.15(+0.85%) |
Oct 30, 2009 | 18.08 | 18.08 | 17.56 | 17.56 | 7,180 | -0.50(-2.77%) |
Oct 29, 2009 | 17.61 | 18.29 | 17.61 | 18.06 | 19,950 | +0.13(+0.73%) |
Oct 28, 2009 | 18.15 | 18.16 | 17.76 | 17.93 | 14,681 | -0.53(-2.87%) |
Oct 27, 2009 | 18.45 | 18.64 | 18.45 | 18.46 | 4,235 | -0.01(-0.05%) |
Oct 26, 2009 | 18.66 | 18.75 | 18.34 | 18.47 | 13,456 | -0.13(-0.70%) |
Oct 23, 2009 | 18.51 | 18.60 | 18.41 | 18.60 | 9,528 | -0.35(-1.85%) |
Oct 22, 2009 | 18.84 | 18.95 | 18.55 | 18.95 | 4,629 | +0.40(+2.16%) |
Oct 21, 2009 | 18.76 | 18.87 | 18.55 | 18.55 | 15,806 | +0.11(+0.60%) |
Oct 20, 2009 | 18.49 | 18.49 | 18.16 | 18.44 | 5,604 | -0.01(-0.05%) |
Oct 19, 2009 | 18.44 | 18.50 | 18.30 | 18.45 | 16,288 | +0.47(+2.61%) |
Oct 16, 2009 | 18.00 | 18.00 | 17.90 | 17.98 | 6,114 | -0.02(-0.11%) |
Oct 15, 2009 | 18.07 | 18.24 | 18.00 | 18.00 | 6,820 | -0.20(-1.10%) |
Oct 14, 2009 | 18.00 | 18.20 | 18.00 | 18.20 | 7,611 | +0.55(+3.12%) |
Oct 13, 2009 | 17.75 | 17.84 | 17.65 | 17.65 | 2,999 | -0.33(-1.84%) |
Oct 12, 2009 | 17.85 | 17.99 | 17.85 | 17.98 | 4,944 | +0.12(+0.67%) |
Oct 09, 2009 | 17.85 | 18.05 | 17.85 | 17.86 | 5,362 | -0.29(-1.60%) |
Oct 08, 2009 | 18.30 | 18.40 | 18.15 | 18.15 | 11,296 | -0.05(-0.27%) |
Oct 07, 2009 | 18.20 | 18.20 | 18.00 | 18.20 | 2,880 | +0.45(+2.54%) |
Oct 06, 2009 | 17.80 | 17.89 | 17.64 | 17.75 | 28,573 | +0.20(+1.14%) |
Oct 05, 2009 | 17.35 | 17.55 | 17.35 | 17.55 | 8,152 | +0.25(+1.45%) |
Oct 02, 2009 | 16.90 | 17.44 | 16.90 | 17.30 | 14,619 | -0.40(-2.26%) |
Oct 01, 2009 | 18.03 | 18.04 | 17.70 | 17.70 | 17,335 | -0.25(-1.39%) |
Sep 30, 2009 | 18.11 | 18.30 | 17.90 | 17.95 | 1,688 | -0.30(-1.64%) |
Sep 29, 2009 | 18.34 | 18.40 | 18.10 | 18.25 | 7,288 | +0.12(+0.66%) |
Sep 28, 2009 | 18.00 | 18.20 | 18.00 | 18.13 | 8,778 | -0.32(-1.73%) |
Sep 25, 2009 | 18.35 | 18.60 | 18.35 | 18.45 | 9,862 | -0.09(-0.49%) |
Sep 24, 2009 | 18.75 | 18.75 | 18.40 | 18.54 | 4,543 | -0.46(-2.42%) |
Sep 23, 2009 | 19.17 | 19.20 | 19.00 | 19.00 | 3,744 | -0.20(-1.04%) |
Sep 22, 2009 | 19.15 | 19.35 | 19.10 | 19.20 | 24,142 | +0.20(+1.05%) |
Sep 21, 2009 | 18.95 | 19.00 | 18.91 | 19.00 | 34,412 | -0.15(-0.78%) |
Sep 18, 2009 | 19.15 | 19.15 | 18.95 | 19.15 | 6,376 | +0.00(+0.00%) |
Sep 17, 2009 | 19.36 | 19.36 | 19.10 | 19.15 | 4,641 | +0.16(+0.84%) |
Sep 16, 2009 | 19.04 | 19.25 | 18.82 | 18.99 | 5,132 | +0.55(+2.98%) |
Sep 15, 2009 | 18.51 | 18.55 | 18.37 | 18.44 | 12,117 | -0.11(-0.59%) |
Sep 14, 2009 | 18.55 | 18.55 | 18.51 | 18.55 | 3,891 | -0.02(-0.11%) |
Sep 11, 2009 | 18.76 | 18.95 | 18.56 | 18.57 | 29,660 | -0.08(-0.43%) |
Sep 10, 2009 | 18.80 | 18.80 | 18.53 | 18.65 | 2,030 | -0.13(-0.69%) |
Sep 09, 2009 | 18.80 | 18.80 | 18.75 | 18.78 | 1,871 | -0.27(-1.42%) |
Sep 08, 2009 | 18.93 | 19.05 | 18.80 | 19.05 | 14,927 | +0.49(+2.64%) |
Sep 04, 2009 | 18.15 | 18.56 | 18.15 | 18.56 | 29,918 | +1.01(+5.75%) |
Sep 03, 2009 | 17.56 | 17.75 | 17.54 | 17.55 | 16,569 | +0.33(+1.92%) |
Sep 02, 2009 | 17.20 | 17.44 | 17.20 | 17.22 | 7,020 | -0.07(-0.40%) |
Sep 01, 2009 | 17.50 | 17.75 | 17.29 | 17.29 | 8,437 | +0.04(+0.23%) |
Aug 31, 2009 | 17.40 | 17.40 | 17.14 | 17.25 | 15,688 | -0.75(-4.17%) |
Aug 28, 2009 | 18.11 | 18.22 | 18.00 | 18.00 | 4,914 | -0.14(-0.77%) |
Aug 27, 2009 | 18.27 | 18.30 | 18.05 | 18.14 | 4,518 | -0.46(-2.47%) |
Aug 26, 2009 | 18.35 | 18.60 | 18.35 | 18.60 | 4,344 | -0.20(-1.06%) |
Aug 25, 2009 | 18.75 | 18.98 | 18.70 | 18.80 | 3,571 | +0.15(+0.80%) |
Aug 24, 2009 | 18.92 | 18.92 | 18.65 | 18.65 | 5,035 | +0.05(+0.27%) |
Aug 21, 2009 | 18.55 | 18.80 | 18.52 | 18.60 | 5,955 | -0.10(-0.53%) |
Aug 20, 2009 | 18.50 | 18.85 | 18.50 | 18.70 | 7,756 | +0.20(+1.08%) |
Aug 19, 2009 | 18.45 | 18.55 | 18.45 | 18.50 | 9,988 | -0.20(-1.07%) |
Aug 18, 2009 | 18.40 | 18.70 | 18.40 | 18.70 | 3,970 | +0.60(+3.31%) |
Aug 17, 2009 | 18.47 | 18.49 | 18.05 | 18.10 | 5,822 | -0.96(-5.04%) |
Aug 14, 2009 | 19.30 | 19.42 | 18.95 | 19.06 | 12,551 | -0.22(-1.14%) |
Aug 13, 2009 | 19.25 | 19.50 | 19.20 | 19.28 | 5,742 | +0.38(+2.01%) |
Aug 12, 2009 | 18.70 | 19.15 | 18.70 | 18.90 | 7,928 | -0.30(-1.56%) |
Aug 11, 2009 | 19.40 | 19.40 | 19.20 | 19.20 | 19,599 | +0.45(+2.40%) |
Aug 10, 2009 | 18.75 | 18.95 | 18.66 | 18.75 | 5,439 | +0.07(+0.37%) |
Aug 07, 2009 | 18.50 | 18.73 | 18.40 | 18.68 | 9,968 | -0.36(-1.89%) |
Aug 06, 2009 | 19.15 | 19.15 | 18.85 | 19.04 | 5,205 | +0.34(+1.82%) |
Aug 05, 2009 | 18.70 | 18.70 | 18.40 | 18.70 | 5,386 | +0.15(+0.81%) |
Aug 04, 2009 | 18.60 | 18.85 | 18.55 | 18.55 | 20,010 | -0.55(-2.88%) |
Aug 03, 2009 | 19.00 | 19.15 | 19.00 | 19.10 | 14,724 | +0.12(+0.63%) |
Jul 31, 2009 | 18.70 | 19.00 | 18.70 | 18.98 | 16,543 | +0.33(+1.77%) |
Jul 30, 2009 | 18.60 | 18.80 | 18.60 | 18.65 | 6,025 | +0.51(+2.81%) |
Jul 29, 2009 | 18.20 | 18.44 | 18.12 | 18.14 | 576,816 | -0.61(-3.25%) |
Jul 28, 2009 | 18.90 | 18.90 | 18.60 | 18.75 | 9,053 | +0.30(+1.63%) |
Jul 27, 2009 | 18.81 | 18.81 | 18.45 | 18.45 | 6,429 | +0.36(+1.99%) |
Jul 24, 2009 | 18.05 | 18.35 | 18.05 | 18.09 | 6,498 | -0.01(-0.06%) |
Jul 23, 2009 | 17.65 | 18.20 | 17.65 | 18.10 | 8,233 | +1.25(+7.42%) |
Jul 22, 2009 | 16.95 | 17.10 | 16.85 | 16.85 | 20,274 | -0.11(-0.65%) |
Jul 21, 2009 | 17.00 | 17.00 | 16.80 | 16.96 | 11,856 | -0.18(-1.05%) |
Jul 20, 2009 | 16.90 | 17.14 | 16.90 | 17.14 | 7,577 | +1.02(+6.33%) |
Jul 17, 2009 | 16.18 | 16.20 | 16.00 | 16.12 | 23,675 | +0.37(+2.35%) |
Jul 16, 2009 | 15.60 | 15.90 | 15.60 | 15.75 | 5,076 | -0.05(-0.32%) |
Jul 15, 2009 | 15.65 | 15.90 | 15.62 | 15.80 | 7,569 | +0.78(+5.19%) |
Jul 14, 2009 | 15.20 | 15.20 | 14.96 | 15.02 | 6,336 | +0.17(+1.14%) |
Jul 13, 2009 | 14.73 | 15.12 | 14.73 | 14.85 | 3,509 | -0.29(-1.92%) |
Jul 10, 2009 | 15.05 | 15.15 | 14.90 | 15.14 | 14,505 | +0.16(+1.07%) |
Jul 09, 2009 | 14.96 | 15.20 | 14.96 | 14.98 | 7,421 | -0.07(-0.47%) |
Jul 08, 2009 | 15.05 | 15.24 | 15.00 | 15.05 | 1,544,456 | +0.00(+0.00%) |
Jul 07, 2009 | 15.34 | 15.35 | 15.05 | 15.05 | 11,387 | -0.40(-2.59%) |
Jul 06, 2009 | 15.50 | 15.55 | 15.30 | 15.45 | 4,384 | -0.05(-0.32%) |
Jul 02, 2009 | 15.55 | 15.55 | 15.45 | 15.50 | 12,885 | -0.16(-1.02%) |
Jul 01, 2009 | 15.54 | 15.68 | 15.46 | 15.66 | 8,980 | +0.21(+1.36%) |
Jun 30, 2009 | 15.45 | 15.55 | 15.35 | 15.45 | 8,397 | -0.72(-4.45%) |
Jun 29, 2009 | 16.30 | 16.30 | 16.15 | 16.17 | 9,170 | -0.11(-0.68%) |
Jun 26, 2009 | 16.20 | 16.46 | 16.20 | 16.28 | 11,260 | +0.34(+2.13%) |
Jun 25, 2009 | 15.80 | 16.00 | 15.80 | 15.94 | 11,780 | +0.56(+3.64%) |
Jun 24, 2009 | 15.40 | 15.60 | 15.35 | 15.38 | 8,259 | +0.70(+4.77%) |
Jun 23, 2009 | 15.00 | 15.00 | 14.67 | 14.68 | 9,330 | -0.40(-2.65%) |
Jun 22, 2009 | 15.49 | 15.49 | 15.06 | 15.08 | 9,365 | -0.46(-2.96%) |
Jun 19, 2009 | 15.65 | 15.65 | 15.52 | 15.54 | 18,190 | -0.03(-0.19%) |
Jun 18, 2009 | 15.53 | 15.75 | 15.53 | 15.57 | 4,352 | -0.09(-0.57%) |
Jun 17, 2009 | 15.60 | 15.83 | 15.60 | 15.66 | 81,412 | +0.04(+0.26%) |
Jun 16, 2009 | 15.88 | 15.88 | 15.62 | 15.62 | 9,083 | -0.23(-1.45%) |
Jun 15, 2009 | 16.15 | 16.16 | 15.85 | 15.85 | 6,567 | -0.74(-4.46%) |
Jun 12, 2009 | 16.50 | 16.68 | 16.50 | 16.59 | 4,741 | -0.11(-0.66%) |
Jun 11, 2009 | 16.75 | 16.83 | 16.70 | 16.70 | 22,466 | +0.38(+2.33%) |
Jun 10, 2009 | 16.80 | 16.80 | 16.32 | 16.32 | 26,524 | +0.77(+4.95%) |
Jun 09, 2009 | 15.30 | 15.55 | 15.30 | 15.55 | 19,479 | -0.19(-1.21%) |
Jun 08, 2009 | 15.80 | 15.80 | 15.52 | 15.74 | 6,664 | -0.78(-4.72%) |
Jun 05, 2009 | 16.60 | 16.60 | 16.30 | 16.52 | 6,279 | -0.08(-0.48%) |
Jun 04, 2009 | 16.25 | 16.63 | 16.25 | 16.60 | 9,147 | +0.45(+2.79%) |
Jun 03, 2009 | 16.15 | 16.25 | 16.00 | 16.15 | 6,540 | +0.17(+1.06%) |
Jun 02, 2009 | 15.85 | 16.00 | 15.80 | 15.98 | 7,820 | -0.32(-1.96%) |
Jun 01, 2009 | 16.00 | 16.42 | 16.00 | 16.30 | 12,782 | +0.98(+6.40%) |
May 29, 2009 | 15.45 | 15.54 | 15.32 | 15.32 | 10,225 | +0.31(+2.07%) |
May 28, 2009 | 15.10 | 15.18 | 14.80 | 15.01 | 24,499 | -0.04(-0.27%) |
May 27, 2009 | 15.10 | 15.30 | 15.00 | 15.05 | 9,565 | +0.45(+3.08%) |
May 26, 2009 | 14.50 | 14.75 | 14.50 | 14.60 | 5,938 | +0.05(+0.34%) |
May 22, 2009 | 14.56 | 14.70 | 14.40 | 14.55 | 34,819 | +0.21(+1.46%) |
May 21, 2009 | 14.50 | 14.65 | 14.34 | 14.34 | 10,145 | -0.41(-2.78%) |
May 20, 2009 | 15.05 | 15.05 | 14.75 | 14.75 | 4,431 | +0.01(+0.07%) |
May 19, 2009 | 14.74 | 14.75 | 14.48 | 14.74 | 2,568 | +0.39(+2.72%) |
May 18, 2009 | 14.30 | 14.35 | 14.19 | 14.35 | 4,510 | +1.10(+8.30%) |
May 15, 2009 | 13.43 | 13.54 | 13.20 | 13.25 | 4,524 | -0.05(-0.38%) |
May 14, 2009 | 13.07 | 13.30 | 13.07 | 13.30 | 8,620 | -0.20(-1.48%) |
May 13, 2009 | 14.00 | 14.00 | 13.50 | 13.50 | 9,853 | -0.48(-3.43%) |
May 12, 2009 | 14.01 | 14.20 | 13.95 | 13.98 | 12,950 | -0.87(-5.86%) |
May 11, 2009 | 14.85 | 15.01 | 14.85 | 14.85 | 9,657 | -0.45(-2.94%) |
May 08, 2009 | 15.37 | 15.37 | 15.20 | 15.30 | 5,077 | +0.95(+6.62%) |
May 07, 2009 | 14.52 | 14.52 | 14.33 | 14.35 | 14,440 | +0.43(+3.09%) |
May 06, 2009 | 13.60 | 13.92 | 13.60 | 13.92 | 2,919 | +1.18(+9.26%) |
May 05, 2009 | 13.04 | 13.10 | 12.72 | 12.74 | 33,489 | +0.12(+0.95%) |
May 04, 2009 | 12.65 | 12.65 | 12.62 | 12.62 | 9,581 | +1.12(+9.74%) |