Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.84 | 16.98 | 16.72 | 16.83 | 1,725,807 | -0.02(-0.10%) |
Mar 30, 2010 | 16.50 | 16.88 | 16.49 | 16.85 | 1,912,226 | +0.35(+2.09%) |
Mar 29, 2010 | 16.22 | 16.50 | 16.22 | 16.50 | 947,637 | +0.30(+1.83%) |
Mar 26, 2010 | 16.10 | 16.30 | 16.09 | 16.20 | 1,590,033 | +0.10(+0.63%) |
Mar 25, 2010 | 16.29 | 16.36 | 16.10 | 16.10 | 1,880,815 | -0.14(-0.87%) |
Mar 24, 2010 | 16.27 | 16.37 | 16.24 | 16.24 | 1,993,101 | -0.07(-0.40%) |
Mar 23, 2010 | 16.21 | 16.35 | 16.11 | 16.31 | 1,510,693 | +0.15(+0.96%) |
Mar 22, 2010 | 15.93 | 16.26 | 15.93 | 16.16 | 1,798,397 | +0.11(+0.71%) |
Mar 19, 2010 | 16.09 | 16.10 | 15.91 | 16.04 | 1,459,768 | -0.04(-0.28%) |
Mar 18, 2010 | 16.11 | 16.16 | 15.95 | 16.09 | 1,261,280 | -0.03(-0.20%) |
Mar 17, 2010 | 16.14 | 16.29 | 16.11 | 16.12 | 1,261,041 | -0.03(-0.20%) |
Mar 16, 2010 | 16.22 | 16.26 | 16.06 | 16.15 | 1,601,546 | -0.06(-0.38%) |
Mar 15, 2010 | 16.16 | 16.22 | 16.15 | 16.21 | 650,265 | -0.06(-0.35%) |
Mar 12, 2010 | 16.26 | 16.29 | 16.10 | 16.27 | 899,406 | +0.04(+0.25%) |
Mar 11, 2010 | 16.07 | 16.23 | 16.01 | 16.23 | 1,142,434 | +0.04(+0.22%) |
Mar 10, 2010 | 16.07 | 16.25 | 16.03 | 16.19 | 1,403,145 | +0.07(+0.43%) |
Mar 09, 2010 | 16.10 | 16.19 | 16.07 | 16.12 | 676,849 | +0.02(+0.13%) |
Mar 08, 2010 | 16.14 | 16.21 | 16.03 | 16.10 | 654,552 | -0.09(-0.55%) |
Mar 05, 2010 | 16.19 | 16.22 | 16.11 | 16.19 | 1,084,741 | +0.03(+0.18%) |
Mar 04, 2010 | 16.27 | 16.30 | 16.09 | 16.16 | 859,362 | -0.11(-0.65%) |
Mar 03, 2010 | 16.20 | 16.37 | 16.11 | 16.27 | 767,324 | +0.15(+0.90%) |
Mar 02, 2010 | 16.01 | 16.21 | 15.99 | 16.12 | 715,620 | +0.09(+0.58%) |
Mar 01, 2010 | 15.84 | 16.15 | 15.82 | 16.03 | 678,482 | +0.21(+1.31%) |
Feb 26, 2010 | 15.77 | 15.86 | 15.66 | 15.82 | 1,129,668 | +0.10(+0.62%) |
Feb 25, 2010 | 15.22 | 15.76 | 15.18 | 15.73 | 1,455,410 | +0.24(+1.57%) |
Feb 24, 2010 | 15.54 | 15.55 | 15.42 | 15.48 | 844,536 | +0.02(+0.13%) |
Feb 23, 2010 | 15.68 | 15.77 | 15.43 | 15.46 | 633,891 | -0.29(-1.85%) |
Feb 22, 2010 | 15.76 | 15.81 | 15.69 | 15.75 | 687,463 | +0.02(+0.13%) |
Feb 19, 2010 | 15.50 | 15.75 | 15.50 | 15.73 | 815,661 | +0.18(+1.17%) |
Feb 18, 2010 | 15.43 | 15.56 | 15.37 | 15.55 | 451,215 | +0.17(+1.08%) |
Feb 17, 2010 | 15.43 | 15.54 | 15.28 | 15.39 | 739,649 | -0.03(-0.18%) |
Feb 16, 2010 | 15.35 | 15.43 | 15.31 | 15.41 | 871,599 | +0.15(+1.01%) |
Feb 12, 2010 | 14.99 | 15.26 | 15.26 | 15.26 | 2,393,764 | +0.16(+1.07%) |
Feb 11, 2010 | 14.88 | 15.13 | 14.85 | 15.10 | 808,555 | +0.22(+1.50%) |
Feb 10, 2010 | 14.83 | 15.05 | 14.82 | 14.87 | 976,901 | -0.03(-0.19%) |
Feb 09, 2010 | 14.83 | 14.95 | 14.77 | 14.90 | 1,066,774 | +0.20(+1.35%) |
Feb 08, 2010 | 14.67 | 14.87 | 14.60 | 14.70 | 1,184,316 | -0.00(-0.03%) |
Feb 05, 2010 | 14.65 | 14.74 | 14.45 | 14.71 | 1,333,979 | +0.05(+0.36%) |
Feb 04, 2010 | 14.94 | 14.96 | 14.66 | 14.66 | 1,172,081 | -0.42(-2.80%) |
Feb 03, 2010 | 15.04 | 15.24 | 14.96 | 15.08 | 784,344 | -0.04(-0.24%) |
Feb 02, 2010 | 14.87 | 15.18 | 14.83 | 15.11 | 1,075,731 | +0.21(+1.40%) |
Feb 01, 2010 | 14.85 | 15.00 | 14.83 | 14.90 | 926,992 | +0.14(+0.92%) |
Jan 29, 2010 | 14.87 | 15.17 | 14.77 | 14.77 | 1,896,556 | -0.01(-0.05%) |
Jan 28, 2010 | 14.68 | 14.82 | 14.55 | 14.78 | 1,280,348 | +0.11(+0.72%) |
Jan 27, 2010 | 14.82 | 14.89 | 14.51 | 14.67 | 1,196,495 | -0.19(-1.25%) |
Jan 26, 2010 | 15.07 | 15.08 | 14.63 | 14.86 | 2,363,784 | -0.19(-1.27%) |
Jan 25, 2010 | 15.23 | 15.24 | 14.97 | 15.05 | 1,978,396 | -0.10(-0.64%) |
Jan 22, 2010 | 15.52 | 15.55 | 15.12 | 15.15 | 743,039 | -0.34(-2.17%) |
Jan 21, 2010 | 15.50 | 15.73 | 15.39 | 15.48 | 907,343 | -0.05(-0.31%) |
Jan 20, 2010 | 15.56 | 15.63 | 15.44 | 15.53 | 692,057 | -0.15(-0.93%) |
Jan 19, 2010 | 15.62 | 15.92 | 15.60 | 15.68 | 788,025 | +0.10(+0.62%) |
Jan 15, 2010 | 15.76 | 15.58 | 15.58 | 15.58 | 791,506 | -0.17(-1.08%) |
Jan 14, 2010 | 15.66 | 15.93 | 15.64 | 15.75 | 469,626 | +0.00(+0.03%) |
Jan 13, 2010 | 15.69 | 15.76 | 15.58 | 15.75 | 624,101 | +0.04(+0.28%) |
Jan 12, 2010 | 15.91 | 15.94 | 15.68 | 15.70 | 740,317 | -0.33(-2.05%) |
Jan 11, 2010 | 15.95 | 16.05 | 15.80 | 16.03 | 489,927 | +0.09(+0.58%) |
Jan 08, 2010 | 15.63 | 15.95 | 15.49 | 15.94 | 1,087,216 | +0.30(+1.94%) |
Jan 07, 2010 | 15.48 | 15.67 | 15.47 | 15.63 | 876,729 | +0.04(+0.26%) |
Jan 06, 2010 | 15.60 | 15.66 | 15.54 | 15.59 | 795,659 | +0.02(+0.10%) |
Jan 05, 2010 | 15.66 | 15.70 | 15.56 | 15.58 | 782,969 | -0.07(-0.44%) |
Jan 04, 2010 | 15.58 | 15.89 | 15.58 | 15.64 | 961,332 | +0.15(+0.94%) |
Dec 31, 2009 | 15.67 | 15.50 | 15.50 | 15.50 | 1,495,424 | -0.20(-1.29%) |
Dec 30, 2009 | 15.68 | 15.86 | 15.66 | 15.70 | 426,823 | -0.06(-0.39%) |
Dec 29, 2009 | 15.88 | 15.89 | 15.75 | 15.76 | 893,351 | -0.06(-0.38%) |
Dec 28, 2009 | 16.00 | 16.03 | 15.79 | 15.82 | 844,188 | -0.13(-0.79%) |
Dec 24, 2009 | 15.94 | 15.95 | 15.84 | 15.95 | 425,049 | +0.08(+0.51%) |
Dec 23, 2009 | 15.88 | 16.07 | 15.76 | 15.87 | 1,254,503 | -0.04(-0.23%) |
Dec 22, 2009 | 15.78 | 16.01 | 15.78 | 15.90 | 689,837 | +0.11(+0.69%) |
Dec 21, 2009 | 15.89 | 16.13 | 15.70 | 15.79 | 1,586,307 | -0.03(-0.20%) |
Dec 18, 2009 | 15.53 | 15.83 | 15.49 | 15.83 | 3,527,812 | +0.30(+1.93%) |
Dec 17, 2009 | 15.35 | 15.54 | 15.28 | 15.53 | 1,176,860 | +0.06(+0.37%) |
Dec 16, 2009 | 15.49 | 15.59 | 15.41 | 15.47 | 601,091 | +0.00(+0.00%) |
Dec 15, 2009 | 15.41 | 15.54 | 15.35 | 15.47 | 621,850 | -0.04(-0.26%) |
Dec 14, 2009 | 15.49 | 15.58 | 15.48 | 15.51 | 650,269 | +0.18(+1.19%) |
Dec 11, 2009 | 15.37 | 15.39 | 15.26 | 15.33 | 756,199 | +0.06(+0.40%) |
Dec 10, 2009 | 15.36 | 15.46 | 15.19 | 15.27 | 749,567 | +0.02(+0.11%) |
Dec 09, 2009 | 15.16 | 15.31 | 15.15 | 15.25 | 893,719 | +0.04(+0.27%) |
Dec 08, 2009 | 15.10 | 15.27 | 15.02 | 15.21 | 1,263,595 | -0.02(-0.11%) |
Dec 07, 2009 | 15.09 | 15.25 | 15.05 | 15.23 | 749,804 | +0.06(+0.43%) |
Dec 04, 2009 | 15.10 | 15.30 | 14.95 | 15.16 | 913,617 | +0.26(+1.74%) |
Dec 03, 2009 | 15.03 | 15.15 | 14.90 | 14.90 | 441,321 | -0.13(-0.84%) |
Dec 02, 2009 | 14.95 | 15.08 | 14.88 | 15.03 | 998,754 | +0.01(+0.08%) |
Dec 01, 2009 | 14.95 | 15.15 | 14.95 | 15.02 | 871,506 | +0.20(+1.34%) |
Nov 30, 2009 | 14.85 | 14.95 | 14.62 | 14.82 | 1,569,125 | -0.09(-0.60%) |
Nov 27, 2009 | 14.75 | 15.02 | 14.68 | 14.91 | 458,817 | -0.19(-1.29%) |
Nov 25, 2009 | 15.06 | 15.13 | 15.00 | 15.10 | 412,298 | +0.11(+0.70%) |
Nov 24, 2009 | 15.03 | 15.07 | 14.91 | 15.00 | 873,465 | -0.07(-0.46%) |
Nov 23, 2009 | 14.98 | 15.18 | 14.98 | 15.07 | 729,210 | +0.19(+1.31%) |
Nov 20, 2009 | 14.79 | 14.90 | 14.73 | 14.87 | 968,130 | +0.00(+0.00%) |
Nov 19, 2009 | 14.90 | 14.95 | 14.74 | 14.87 | 1,344,152 | -0.13(-0.89%) |
Nov 18, 2009 | 15.22 | 15.22 | 14.99 | 15.00 | 2,272,591 | -0.25(-1.65%) |
Nov 17, 2009 | 15.07 | 15.28 | 14.96 | 15.26 | 2,047,073 | +0.17(+1.10%) |
Nov 16, 2009 | 14.75 | 15.09 | 14.74 | 15.09 | 1,743,710 | +0.39(+2.67%) |
Nov 13, 2009 | 14.59 | 14.74 | 14.46 | 14.70 | 863,359 | +0.16(+1.09%) |
Nov 12, 2009 | 14.69 | 14.74 | 14.46 | 14.54 | 1,527,852 | -0.13(-0.86%) |
Nov 11, 2009 | 14.62 | 14.80 | 14.60 | 14.66 | 2,598,885 | +0.12(+0.81%) |
Nov 10, 2009 | 14.52 | 14.71 | 14.49 | 14.55 | 1,409,493 | -0.05(-0.33%) |
Nov 09, 2009 | 14.62 | 14.65 | 14.42 | 14.60 | 941,197 | +0.12(+0.84%) |
Nov 06, 2009 | 14.27 | 14.52 | 14.19 | 14.47 | 1,158,656 | +0.17(+1.19%) |
Nov 05, 2009 | 14.20 | 14.51 | 14.17 | 14.30 | 2,191,010 | +0.24(+1.73%) |
Nov 04, 2009 | 14.19 | 14.25 | 14.02 | 14.06 | 2,244,227 | -0.12(-0.86%) |
Nov 03, 2009 | 14.28 | 14.44 | 14.11 | 14.18 | 2,084,830 | -0.14(-0.96%) |
Nov 02, 2009 | 14.21 | 14.56 | 14.06 | 14.32 | 1,824,528 | +0.18(+1.26%) |
Oct 30, 2009 | 14.31 | 14.44 | 14.07 | 14.14 | 2,146,510 | -0.26(-1.83%) |
Oct 29, 2009 | 14.43 | 14.48 | 14.32 | 14.40 | 1,660,922 | +0.08(+0.54%) |
Oct 28, 2009 | 14.55 | 14.64 | 14.27 | 14.33 | 2,143,858 | -0.08(-0.53%) |
Oct 27, 2009 | 15.04 | 15.28 | 14.24 | 14.40 | 2,743,634 | -0.06(-0.45%) |
Oct 26, 2009 | 14.84 | 15.09 | 14.43 | 14.47 | 1,724,349 | -0.43(-2.91%) |
Oct 23, 2009 | 14.81 | 14.92 | 14.74 | 14.90 | 1,746,350 | +0.05(+0.33%) |
Oct 22, 2009 | 14.70 | 14.92 | 14.53 | 14.85 | 970,005 | +0.19(+1.30%) |
Oct 21, 2009 | 14.66 | 14.93 | 14.64 | 14.66 | 1,175,789 | -0.06(-0.44%) |
Oct 20, 2009 | 14.51 | 14.74 | 14.49 | 14.73 | 1,413,182 | +0.12(+0.80%) |
Oct 19, 2009 | 14.45 | 14.66 | 14.40 | 14.61 | 652,075 | +0.20(+1.38%) |
Oct 16, 2009 | 14.48 | 14.49 | 14.31 | 14.41 | 941,021 | -0.13(-0.92%) |
Oct 15, 2009 | 14.28 | 14.55 | 14.28 | 14.55 | 986,005 | +0.11(+0.76%) |
Oct 14, 2009 | 14.26 | 14.47 | 14.11 | 14.44 | 1,274,779 | +0.36(+2.53%) |
Oct 13, 2009 | 14.19 | 14.19 | 13.99 | 14.08 | 886,475 | -0.13(-0.91%) |
Oct 12, 2009 | 14.17 | 14.23 | 14.04 | 14.21 | 759,335 | +0.15(+1.04%) |
Oct 09, 2009 | 14.01 | 14.09 | 13.97 | 14.06 | 921,234 | -0.02(-0.14%) |
Oct 08, 2009 | 13.97 | 14.19 | 13.91 | 14.08 | 2,043,903 | +0.21(+1.52%) |
Oct 07, 2009 | 13.90 | 14.00 | 13.79 | 13.87 | 991,238 | -0.04(-0.32%) |
Oct 06, 2009 | 13.86 | 14.06 | 13.79 | 13.92 | 790,991 | +0.19(+1.39%) |
Oct 05, 2009 | 13.53 | 13.81 | 13.48 | 13.73 | 1,191,508 | +0.22(+1.62%) |
Oct 02, 2009 | 13.85 | 13.92 | 13.49 | 13.51 | 1,460,941 | -0.41(-2.91%) |
Oct 01, 2009 | 14.13 | 14.13 | 13.73 | 13.91 | 1,236,391 | -0.24(-1.66%) |
Sep 30, 2009 | 14.37 | 14.49 | 14.09 | 14.15 | 1,657,801 | -0.19(-1.33%) |
Sep 29, 2009 | 14.25 | 14.42 | 14.17 | 14.34 | 1,010,379 | +0.15(+1.09%) |
Sep 28, 2009 | 14.07 | 14.29 | 14.03 | 14.19 | 1,317,037 | +0.14(+0.98%) |
Sep 25, 2009 | 14.12 | 14.17 | 13.96 | 14.05 | 1,403,648 | -0.14(-0.97%) |
Sep 24, 2009 | 14.43 | 14.48 | 14.04 | 14.19 | 1,790,031 | -0.23(-1.60%) |
Sep 23, 2009 | 14.48 | 14.59 | 14.42 | 14.42 | 1,004,043 | -0.07(-0.50%) |
Sep 22, 2009 | 14.44 | 14.53 | 14.29 | 14.49 | 1,045,681 | +0.14(+0.99%) |
Sep 21, 2009 | 14.27 | 14.41 | 14.14 | 14.35 | 1,483,875 | -0.04(-0.28%) |
Sep 18, 2009 | 14.83 | 14.83 | 14.34 | 14.39 | 1,323,417 | -0.06(-0.45%) |
Sep 17, 2009 | 14.26 | 14.47 | 14.21 | 14.45 | 1,414,894 | +0.33(+2.34%) |
Sep 16, 2009 | 14.19 | 14.27 | 14.02 | 14.12 | 954,572 | -0.04(-0.27%) |
Sep 15, 2009 | 14.10 | 14.36 | 14.08 | 14.16 | 1,158,405 | +0.12(+0.84%) |
Sep 14, 2009 | 13.98 | 14.10 | 13.82 | 14.04 | 1,930,738 | -0.09(-0.66%) |
Sep 11, 2009 | 13.96 | 14.25 | 13.96 | 14.14 | 2,507,632 | +0.16(+1.16%) |
Sep 10, 2009 | 13.61 | 14.01 | 13.43 | 13.97 | 2,031,100 | +0.43(+3.17%) |
Sep 09, 2009 | 13.10 | 13.59 | 13.10 | 13.55 | 2,100,246 | +0.41(+3.15%) |
Sep 08, 2009 | 12.95 | 13.14 | 12.93 | 13.13 | 1,857,356 | +0.24(+1.85%) |
Sep 04, 2009 | 12.63 | 12.91 | 12.63 | 12.89 | 1,120,011 | +0.17(+1.31%) |
Sep 03, 2009 | 12.79 | 12.84 | 12.69 | 12.73 | 2,432,296 | +0.03(+0.22%) |
Sep 02, 2009 | 12.61 | 12.75 | 12.56 | 12.70 | 1,137,067 | +0.08(+0.61%) |
Sep 01, 2009 | 12.70 | 12.82 | 12.54 | 12.62 | 1,839,934 | -0.14(-1.08%) |
Aug 31, 2009 | 12.68 | 12.81 | 12.54 | 12.76 | 2,206,208 | +0.02(+0.16%) |
Aug 28, 2009 | 12.85 | 12.93 | 12.52 | 12.74 | 1,059,410 | +0.01(+0.06%) |
Aug 27, 2009 | 12.84 | 12.84 | 12.56 | 12.73 | 2,390,621 | -0.09(-0.70%) |
Aug 26, 2009 | 12.85 | 12.92 | 12.73 | 12.82 | 957,402 | -0.11(-0.85%) |
Aug 25, 2009 | 12.93 | 13.03 | 12.84 | 12.93 | 2,007,177 | +0.02(+0.16%) |
Aug 24, 2009 | 12.91 | 13.00 | 12.84 | 12.91 | 1,060,890 | -0.01(-0.06%) |
Aug 21, 2009 | 12.68 | 12.97 | 12.67 | 12.92 | 824,267 | +0.23(+1.79%) |
Aug 20, 2009 | 12.54 | 12.71 | 12.51 | 12.69 | 935,300 | +0.11(+0.87%) |
Aug 19, 2009 | 12.40 | 12.65 | 12.40 | 12.58 | 1,085,168 | +0.04(+0.36%) |
Aug 18, 2009 | 12.36 | 12.56 | 12.36 | 12.54 | 1,470,707 | +0.13(+1.05%) |
Aug 17, 2009 | 12.44 | 12.46 | 12.26 | 12.41 | 1,510,302 | -0.23(-1.83%) |
Aug 14, 2009 | 12.66 | 12.75 | 12.55 | 12.64 | 2,230,136 | -0.10(-0.80%) |
Aug 13, 2009 | 12.41 | 12.74 | 12.40 | 12.74 | 2,839,239 | +0.37(+3.02%) |
Aug 12, 2009 | 12.50 | 12.60 | 12.31 | 12.37 | 3,960,834 | -0.05(-0.42%) |
Aug 11, 2009 | 12.52 | 12.64 | 12.39 | 12.42 | 1,346,676 | -0.20(-1.57%) |
Aug 10, 2009 | 12.59 | 12.73 | 12.54 | 12.62 | 1,115,217 | -0.11(-0.86%) |
Aug 07, 2009 | 12.78 | 12.86 | 12.64 | 12.73 | 1,583,464 | +0.07(+0.54%) |
Aug 06, 2009 | 12.80 | 12.81 | 12.60 | 12.66 | 1,251,286 | -0.06(-0.48%) |
Aug 05, 2009 | 12.99 | 13.03 | 12.58 | 12.72 | 1,758,215 | -0.32(-2.49%) |
Aug 04, 2009 | 13.01 | 13.17 | 12.91 | 13.04 | 1,829,670 | -0.03(-0.26%) |
Aug 03, 2009 | 13.31 | 13.31 | 12.86 | 13.08 | 2,840,990 | -0.04(-0.29%) |
Jul 31, 2009 | 13.12 | 13.31 | 13.08 | 13.12 | 4,459,693 | -0.01(-0.06%) |
Jul 30, 2009 | 13.20 | 13.35 | 12.75 | 13.12 | 5,744,559 | +0.06(+0.47%) |
Jul 29, 2009 | 13.50 | 13.59 | 12.94 | 13.06 | 3,537,060 | -0.45(-3.36%) |
Jul 28, 2009 | 14.02 | 14.57 | 13.21 | 13.52 | 7,787,604 | -1.85(-12.05%) |
Jul 27, 2009 | 15.63 | 15.64 | 15.34 | 15.37 | 1,375,257 | -0.20(-1.28%) |
Jul 24, 2009 | 15.18 | 15.59 | 15.14 | 15.57 | 1,361 | +0.31(+2.02%) |
Jul 23, 2009 | 14.89 | 15.29 | 14.84 | 15.26 | 1,349,072 | +0.32(+2.12%) |
Jul 22, 2009 | 14.88 | 15.18 | 14.83 | 14.94 | 1,100,073 | +0.00(+0.00%) |
Jul 21, 2009 | 14.92 | 15.00 | 14.81 | 14.94 | 1,340,130 | +0.24(+1.63%) |
Jul 20, 2009 | 14.55 | 14.79 | 14.49 | 14.70 | 1,340,083 | +0.28(+1.94%) |
Jul 17, 2009 | 14.28 | 14.44 | 14.15 | 14.42 | 986,849 | +0.10(+0.68%) |
Jul 16, 2009 | 14.11 | 14.40 | 14.05 | 14.33 | 1,045,901 | +0.13(+0.94%) |
Jul 15, 2009 | 13.93 | 14.21 | 13.93 | 14.19 | 993,409 | +0.33(+2.40%) |
Jul 14, 2009 | 13.66 | 13.86 | 13.54 | 13.86 | 1,464,682 | +0.20(+1.48%) |
Jul 13, 2009 | 13.32 | 13.66 | 13.31 | 13.66 | 1,189,127 | +0.34(+2.59%) |
Jul 10, 2009 | 13.17 | 13.42 | 13.17 | 13.31 | 1,260,309 | +0.04(+0.31%) |
Jul 09, 2009 | 13.44 | 13.48 | 13.26 | 13.27 | 1,223,386 | -0.09(-0.67%) |
Jul 08, 2009 | 13.44 | 13.50 | 13.13 | 13.36 | 1,552,026 | -0.10(-0.72%) |
Jul 07, 2009 | 13.87 | 13.89 | 13.45 | 13.46 | 1,496,164 | -0.37(-2.70%) |
Jul 06, 2009 | 13.76 | 13.85 | 13.61 | 13.83 | 1,108,094 | +0.03(+0.23%) |
Jul 02, 2009 | 14.21 | 14.21 | 13.80 | 13.80 | 1,547,923 | -0.57(-3.98%) |
Jul 01, 2009 | 14.15 | 14.45 | 14.15 | 14.37 | 1,872,068 | +0.36(+2.54%) |
Jun 30, 2009 | 14.11 | 14.24 | 13.96 | 14.02 | 2,570,193 | -0.02(-0.17%) |
Jun 29, 2009 | 14.03 | 14.15 | 13.90 | 14.04 | 1,159,288 | +0.09(+0.67%) |
Jun 26, 2009 | 14.02 | 14.12 | 13.85 | 13.95 | 1,157,055 | -0.10(-0.72%) |
Jun 25, 2009 | 13.90 | 14.14 | 13.87 | 14.05 | 1,443,584 | +0.41(+2.97%) |
Jun 24, 2009 | 13.43 | 13.87 | 13.43 | 13.64 | 1,262,956 | +0.35(+2.65%) |
Jun 23, 2009 | 13.27 | 13.47 | 13.17 | 13.29 | 1,742,945 | -0.11(-0.82%) |
Jun 22, 2009 | 13.69 | 13.70 | 13.39 | 13.40 | 1,139,786 | -0.40(-2.88%) |
Jun 19, 2009 | 13.86 | 13.92 | 13.70 | 13.80 | 1,433,779 | +0.02(+0.12%) |
Jun 18, 2009 | 13.91 | 13.91 | 13.68 | 13.78 | 1,479,648 | -0.10(-0.73%) |
Jun 17, 2009 | 13.81 | 14.07 | 13.76 | 13.88 | 2,565,283 | +0.12(+0.88%) |
Jun 16, 2009 | 13.89 | 14.23 | 13.72 | 13.76 | 1,875,994 | -0.13(-0.93%) |
Jun 15, 2009 | 14.14 | 14.17 | 13.69 | 13.89 | 1,805,644 | -0.37(-2.61%) |
Jun 12, 2009 | 14.08 | 14.27 | 13.96 | 14.26 | 1,349,563 | -0.06(-0.42%) |
Jun 11, 2009 | 14.26 | 14.42 | 14.15 | 14.32 | 1,238,236 | +0.04(+0.26%) |
Jun 10, 2009 | 14.20 | 14.31 | 13.99 | 14.29 | 1,859,929 | +0.15(+1.03%) |
Jun 09, 2009 | 13.84 | 14.17 | 13.84 | 14.14 | 1,875,404 | +0.35(+2.53%) |
Jun 08, 2009 | 13.81 | 13.93 | 13.61 | 13.79 | 1,736,056 | -0.22(-1.59%) |
Jun 05, 2009 | 13.81 | 14.12 | 13.72 | 14.02 | 2,045,028 | +0.24(+1.74%) |
Jun 04, 2009 | 13.41 | 13.78 | 13.37 | 13.78 | 1,693,128 | +0.29(+2.13%) |
Jun 03, 2009 | 13.36 | 13.59 | 13.35 | 13.49 | 2,201,064 | -0.01(-0.06%) |
Jun 02, 2009 | 13.43 | 13.59 | 13.37 | 13.50 | 1,528,577 | +0.02(+0.15%) |
Jun 01, 2009 | 12.88 | 13.51 | 12.81 | 13.48 | 1,434,573 | +0.73(+5.72%) |
May 29, 2009 | 12.66 | 12.75 | 12.49 | 12.75 | 1,425,427 | +0.17(+1.32%) |
May 28, 2009 | 12.56 | 12.69 | 12.20 | 12.58 | 2,220,958 | +0.09(+0.68%) |
May 27, 2009 | 12.86 | 12.97 | 12.48 | 12.50 | 2,259,551 | -0.38(-2.96%) |
May 26, 2009 | 12.11 | 12.93 | 12.11 | 12.88 | 1,996,585 | +0.63(+5.13%) |
May 22, 2009 | 12.15 | 12.43 | 12.01 | 12.25 | 1,844,842 | +0.12(+1.00%) |
May 21, 2009 | 12.36 | 12.43 | 12.02 | 12.13 | 1,354,954 | -0.43(-3.39%) |
May 20, 2009 | 12.41 | 12.75 | 12.41 | 12.55 | 3,151,760 | +0.20(+1.64%) |
May 19, 2009 | 12.12 | 12.46 | 12.02 | 12.35 | 2,062,829 | +0.11(+0.93%) |
May 18, 2009 | 12.24 | 12.34 | 12.05 | 12.24 | 2,182,456 | +0.08(+0.67%) |
May 15, 2009 | 12.09 | 12.38 | 12.01 | 12.15 | 1,608,470 | -0.05(-0.43%) |
May 14, 2009 | 12.18 | 12.39 | 12.11 | 12.21 | 1,457,169 | +0.01(+0.07%) |
May 13, 2009 | 12.45 | 12.54 | 12.14 | 12.20 | 1,664,283 | -0.49(-3.83%) |
May 12, 2009 | 12.91 | 12.97 | 12.56 | 12.69 | 1,935,702 | -0.17(-1.32%) |
May 11, 2009 | 13.19 | 13.22 | 12.84 | 12.86 | 2,709,457 | -0.55(-4.08%) |
May 08, 2009 | 13.38 | 13.55 | 12.97 | 13.40 | 2,472,076 | +0.14(+1.04%) |
May 07, 2009 | 13.29 | 13.47 | 13.01 | 13.27 | 2,144,684 | +0.11(+0.83%) |
May 06, 2009 | 13.16 | 13.20 | 12.86 | 13.16 | 1,631,305 | +0.14(+1.06%) |
May 05, 2009 | 13.16 | 13.22 | 12.85 | 13.02 | 1,631,446 | -0.14(-1.05%) |
May 04, 2009 | 13.12 | 13.17 | 12.93 | 13.16 | 1,690,495 | +0.18(+1.37%) |
May 01, 2009 | 12.95 | 13.15 | 12.77 | 12.98 | 1,697,875 | -0.08(-0.59%) |
Apr 30, 2009 | 12.94 | 13.25 | 12.94 | 13.05 | 3,331,293 | +0.09(+0.69%) |
Apr 29, 2009 | 12.97 | 13.14 | 12.91 | 12.97 | 2,569,892 | +0.24(+1.85%) |
Apr 28, 2009 | 13.22 | 13.22 | 12.73 | 12.73 | 3,104,929 | -0.49(-3.69%) |
Apr 27, 2009 | 13.22 | 13.49 | 13.03 | 13.22 | 2,456,498 | -0.11(-0.82%) |
Apr 24, 2009 | 13.41 | 13.48 | 13.22 | 13.33 | 2,859,320 | +0.07(+0.52%) |
Apr 23, 2009 | 13.25 | 13.42 | 12.95 | 13.26 | 4,169,927 | +0.01(+0.06%) |
Apr 22, 2009 | 12.59 | 13.55 | 12.45 | 13.25 | 3,356,491 | +0.45(+3.48%) |
Apr 21, 2009 | 13.29 | 13.29 | 11.92 | 12.80 | 6,615,170 | -0.89(-6.51%) |
Apr 20, 2009 | 14.18 | 14.18 | 13.68 | 13.70 | 2,252,416 | -0.78(-5.38%) |
Apr 17, 2009 | 14.38 | 14.50 | 14.20 | 14.47 | 1,666,429 | +0.10(+0.71%) |
Apr 16, 2009 | 13.74 | 14.42 | 13.67 | 14.37 | 2,121,319 | +0.77(+5.69%) |
Apr 15, 2009 | 13.40 | 13.78 | 13.40 | 13.60 | 1,821,800 | +0.14(+1.05%) |
Apr 14, 2009 | 13.36 | 13.58 | 13.27 | 13.46 | 1,504,020 | -0.09(-0.69%) |
Apr 13, 2009 | 13.57 | 13.66 | 13.28 | 13.55 | 1,659,334 | -0.18(-1.33%) |
Apr 09, 2009 | 13.28 | 13.76 | 13.26 | 13.73 | 1,374,088 | +0.70(+5.35%) |
Apr 08, 2009 | 13.08 | 13.22 | 12.84 | 13.03 | 1,567,173 | +0.00(+0.03%) |
Apr 07, 2009 | 13.28 | 13.38 | 12.99 | 13.03 | 2,066,732 | -0.49(-3.63%) |
Apr 06, 2009 | 13.41 | 13.57 | 13.22 | 13.52 | 1,763,221 | -0.05(-0.36%) |
Apr 03, 2009 | 13.46 | 13.57 | 13.22 | 13.57 | 2,183,110 | +0.15(+1.12%) |
Apr 02, 2009 | 13.18 | 13.63 | 13.09 | 13.42 | 2,301,663 | +0.54(+4.15%) |