Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.46 | 27.00 | 25.69 | 25.75 | 55,243 | -0.89(-3.34%) |
Mar 30, 2010 | 25.37 | 26.85 | 25.37 | 26.64 | 62,985 | +1.38(+5.46%) |
Mar 29, 2010 | 25.59 | 25.85 | 25.23 | 25.26 | 32,942 | -0.16(-0.63%) |
Mar 26, 2010 | 25.97 | 26.09 | 25.28 | 25.42 | 19,585 | -0.27(-1.05%) |
Mar 25, 2010 | 26.40 | 26.81 | 25.67 | 25.69 | 40,284 | -0.40(-1.53%) |
Mar 24, 2010 | 26.68 | 26.93 | 26.02 | 26.09 | 46,927 | -0.79(-2.94%) |
Mar 23, 2010 | 26.07 | 27.02 | 25.58 | 26.88 | 54,997 | +0.82(+3.15%) |
Mar 22, 2010 | 25.03 | 26.13 | 25.01 | 26.06 | 41,566 | +0.85(+3.37%) |
Mar 19, 2010 | 25.83 | 25.89 | 25.00 | 25.21 | 64,196 | -0.42(-1.64%) |
Mar 18, 2010 | 25.12 | 25.77 | 25.12 | 25.63 | 38,229 | +0.16(+0.63%) |
Mar 17, 2010 | 25.38 | 25.91 | 25.38 | 25.47 | 48,279 | +0.12(+0.47%) |
Mar 16, 2010 | 25.39 | 25.54 | 25.08 | 25.35 | 69,225 | +0.03(+0.12%) |
Mar 15, 2010 | 25.17 | 25.81 | 25.05 | 25.32 | 48,646 | -0.25(-0.98%) |
Mar 12, 2010 | 25.67 | 25.89 | 25.12 | 25.57 | 58,107 | -0.11(-0.43%) |
Mar 11, 2010 | 25.90 | 26.08 | 25.36 | 25.68 | 86,647 | -0.40(-1.53%) |
Mar 10, 2010 | 24.60 | 26.16 | 24.17 | 26.08 | 102,332 | +1.41(+5.72%) |
Mar 09, 2010 | 24.52 | 24.79 | 23.61 | 24.67 | 127,171 | -0.31(-1.24%) |
Mar 08, 2010 | 24.68 | 25.19 | 24.68 | 24.98 | 42,158 | +0.42(+1.71%) |
Mar 05, 2010 | 24.75 | 24.89 | 24.45 | 24.56 | 131,905 | +0.07(+0.29%) |
Mar 04, 2010 | 24.67 | 24.75 | 24.25 | 24.49 | 81,677 | -0.01(-0.04%) |
Mar 03, 2010 | 24.46 | 24.84 | 24.20 | 24.50 | 187,423 | +0.11(+0.45%) |
Mar 02, 2010 | 24.25 | 24.55 | 24.00 | 24.39 | 189,521 | +0.09(+0.37%) |
Mar 01, 2010 | 24.15 | 24.65 | 23.93 | 24.30 | 160,784 | +0.36(+1.50%) |
Feb 26, 2010 | 23.94 | 24.30 | 23.50 | 23.94 | 215,066 | +0.09(+0.38%) |
Feb 25, 2010 | 22.58 | 24.94 | 22.58 | 23.85 | 451,904 | +3.17(+15.33%) |
Feb 24, 2010 | 19.99 | 20.72 | 19.75 | 20.68 | 46,092 | +0.78(+3.92%) |
Feb 23, 2010 | 20.02 | 20.13 | 19.60 | 19.90 | 47,108 | -0.10(-0.50%) |
Feb 22, 2010 | 19.59 | 20.22 | 19.43 | 20.00 | 36,606 | +0.41(+2.09%) |
Feb 19, 2010 | 19.54 | 19.85 | 19.38 | 19.59 | 31,023 | +0.04(+0.20%) |
Feb 18, 2010 | 18.98 | 19.55 | 18.93 | 19.55 | 33,272 | +0.50(+2.62%) |
Feb 17, 2010 | 19.25 | 19.25 | 18.93 | 19.05 | 19,793 | -0.08(-0.42%) |
Feb 16, 2010 | 19.10 | 19.32 | 18.55 | 19.13 | 28,261 | +0.15(+0.79%) |
Feb 12, 2010 | 17.82 | 18.98 | 18.98 | 18.98 | 97,800 | +1.08(+6.03%) |
Feb 11, 2010 | 17.09 | 17.96 | 16.96 | 17.90 | 43,882 | +0.70(+4.07%) |
Feb 10, 2010 | 17.36 | 17.61 | 17.04 | 17.20 | 21,142 | -0.29(-1.66%) |
Feb 09, 2010 | 17.48 | 17.62 | 16.87 | 17.49 | 37,501 | +0.28(+1.63%) |
Feb 08, 2010 | 17.69 | 17.94 | 16.80 | 17.21 | 51,310 | -0.44(-2.49%) |
Feb 05, 2010 | 18.99 | 18.99 | 17.02 | 17.65 | 63,832 | +0.52(+3.04%) |
Feb 04, 2010 | 17.62 | 18.05 | 17.12 | 17.13 | 52,898 | -0.64(-3.60%) |
Feb 03, 2010 | 17.86 | 18.15 | 17.54 | 17.77 | 34,088 | -0.21(-1.17%) |
Feb 02, 2010 | 18.29 | 18.45 | 17.63 | 17.98 | 66,344 | -0.31(-1.69%) |
Feb 01, 2010 | 18.21 | 18.46 | 17.90 | 18.29 | 39,871 | +0.22(+1.22%) |
Jan 29, 2010 | 18.68 | 18.87 | 18.07 | 18.07 | 34,134 | -0.54(-2.90%) |
Jan 28, 2010 | 19.28 | 19.51 | 18.24 | 18.61 | 43,036 | -0.65(-3.37%) |
Jan 27, 2010 | 18.77 | 19.28 | 18.72 | 19.26 | 23,638 | +0.48(+2.56%) |
Jan 26, 2010 | 19.03 | 19.35 | 18.76 | 18.78 | 34,245 | -0.31(-1.62%) |
Jan 25, 2010 | 19.68 | 19.69 | 18.98 | 19.09 | 42,610 | -0.45(-2.30%) |
Jan 22, 2010 | 20.30 | 20.55 | 19.47 | 19.54 | 44,695 | -0.72(-3.55%) |
Jan 21, 2010 | 21.00 | 21.09 | 19.85 | 20.26 | 85,949 | -0.72(-3.43%) |
Jan 20, 2010 | 20.78 | 21.19 | 20.38 | 20.98 | 68,757 | -0.04(-0.19%) |
Jan 19, 2010 | 20.82 | 21.55 | 20.66 | 21.02 | 66,823 | +0.18(+0.86%) |
Jan 15, 2010 | 21.43 | 20.84 | 20.84 | 20.84 | 93,300 | -0.49(-2.30%) |
Jan 14, 2010 | 21.41 | 21.55 | 21.00 | 21.33 | 26,276 | -0.22(-1.02%) |
Jan 13, 2010 | 21.04 | 21.67 | 20.78 | 21.55 | 43,615 | +0.53(+2.52%) |
Jan 12, 2010 | 21.16 | 21.42 | 20.61 | 21.02 | 37,172 | -0.37(-1.73%) |
Jan 11, 2010 | 21.65 | 21.65 | 21.10 | 21.39 | 19,614 | +0.14(+0.66%) |
Jan 08, 2010 | 21.51 | 21.62 | 21.09 | 21.25 | 41,518 | -0.40(-1.85%) |
Jan 07, 2010 | 20.84 | 21.65 | 20.58 | 21.65 | 69,920 | +0.85(+4.09%) |
Jan 06, 2010 | 20.86 | 21.00 | 20.56 | 20.80 | 46,566 | -0.11(-0.53%) |
Jan 05, 2010 | 21.65 | 21.90 | 20.67 | 20.91 | 123,976 | -0.99(-4.52%) |
Jan 04, 2010 | 21.64 | 22.22 | 21.55 | 21.90 | 48,074 | +0.46(+2.15%) |
Dec 31, 2009 | 21.71 | 21.44 | 21.44 | 21.44 | 34,800 | -0.27(-1.24%) |
Dec 30, 2009 | 21.82 | 22.05 | 21.42 | 21.71 | 33,048 | -0.28(-1.27%) |
Dec 29, 2009 | 21.87 | 22.13 | 21.76 | 21.99 | 59,042 | +0.06(+0.27%) |
Dec 28, 2009 | 21.77 | 21.95 | 21.59 | 21.93 | 32,920 | +0.18(+0.83%) |
Dec 24, 2009 | 21.69 | 21.82 | 21.46 | 21.75 | 16,261 | +0.08(+0.37%) |
Dec 23, 2009 | 21.26 | 21.86 | 21.01 | 21.67 | 53,693 | +0.53(+2.51%) |
Dec 22, 2009 | 21.07 | 21.26 | 20.85 | 21.14 | 92,483 | +0.05(+0.24%) |
Dec 21, 2009 | 21.06 | 21.56 | 21.00 | 21.09 | 58,795 | +0.09(+0.43%) |
Dec 18, 2009 | 21.00 | 21.19 | 20.77 | 21.00 | 212,628 | -0.23(-1.08%) |
Dec 17, 2009 | 21.47 | 21.83 | 21.16 | 21.23 | 35,387 | -0.33(-1.53%) |
Dec 16, 2009 | 21.78 | 22.00 | 21.47 | 21.56 | 31,419 | -0.03(-0.14%) |
Dec 15, 2009 | 21.27 | 22.13 | 21.27 | 21.59 | 70,258 | +0.20(+0.94%) |
Dec 14, 2009 | 21.14 | 21.39 | 20.96 | 21.39 | 24,877 | +0.24(+1.13%) |
Dec 11, 2009 | 21.13 | 21.19 | 20.78 | 21.15 | 28,985 | +0.14(+0.67%) |
Dec 10, 2009 | 21.31 | 21.45 | 20.76 | 21.01 | 54,862 | -0.26(-1.22%) |
Dec 09, 2009 | 21.33 | 21.33 | 20.92 | 21.27 | 71,422 | +0.01(+0.05%) |
Dec 08, 2009 | 21.04 | 21.34 | 20.83 | 21.26 | 149,896 | +0.14(+0.66%) |
Dec 07, 2009 | 21.00 | 21.27 | 20.63 | 21.12 | 119,160 | +0.12(+0.57%) |
Dec 04, 2009 | 20.92 | 21.15 | 20.52 | 21.00 | 111,297 | +0.28(+1.35%) |
Dec 03, 2009 | 20.87 | 21.10 | 20.71 | 20.72 | 155,298 | -0.14(-0.67%) |
Dec 02, 2009 | 19.98 | 21.06 | 19.92 | 20.86 | 87,915 | +0.88(+4.40%) |
Dec 01, 2009 | 19.73 | 20.11 | 19.58 | 19.98 | 56,218 | +0.47(+2.41%) |
Nov 30, 2009 | 19.07 | 19.56 | 18.60 | 19.51 | 97,157 | +0.36(+1.88%) |
Nov 27, 2009 | 18.85 | 19.85 | 18.85 | 19.15 | 40,758 | -0.41(-2.10%) |
Nov 25, 2009 | 19.31 | 20.00 | 19.31 | 19.56 | 90,846 | +0.40(+2.09%) |
Nov 24, 2009 | 19.13 | 19.23 | 18.84 | 19.16 | 41,731 | -0.05(-0.26%) |
Nov 23, 2009 | 18.74 | 19.25 | 18.74 | 19.21 | 40,367 | +0.78(+4.23%) |
Nov 20, 2009 | 18.45 | 18.75 | 18.21 | 18.43 | 44,611 | -0.21(-1.13%) |
Nov 19, 2009 | 18.77 | 18.77 | 18.28 | 18.64 | 79,916 | -0.34(-1.79%) |
Nov 18, 2009 | 19.18 | 19.18 | 18.37 | 18.98 | 62,673 | -0.14(-0.73%) |
Nov 17, 2009 | 18.42 | 19.21 | 18.20 | 19.12 | 66,580 | +0.67(+3.63%) |
Nov 16, 2009 | 16.58 | 18.47 | 16.58 | 18.45 | 278,151 | +2.06(+12.57%) |
Nov 13, 2009 | 16.36 | 17.12 | 16.08 | 16.39 | 37,530 | +0.14(+0.86%) |
Nov 12, 2009 | 16.74 | 17.31 | 16.05 | 16.25 | 47,587 | -0.79(-4.64%) |
Nov 11, 2009 | 17.16 | 17.43 | 16.79 | 17.04 | 30,633 | +0.03(+0.18%) |
Nov 10, 2009 | 17.20 | 17.39 | 16.84 | 17.01 | 24,544 | -0.34(-1.96%) |
Nov 09, 2009 | 17.06 | 17.38 | 16.78 | 17.35 | 66,870 | +0.41(+2.42%) |
Nov 06, 2009 | 16.88 | 16.98 | 16.32 | 16.94 | 41,305 | -0.05(-0.29%) |
Nov 05, 2009 | 15.39 | 17.02 | 15.39 | 16.99 | 59,384 | +1.82(+12.00%) |
Nov 04, 2009 | 15.36 | 15.73 | 14.96 | 15.17 | 65,841 | -0.15(-0.98%) |
Nov 03, 2009 | 14.99 | 15.66 | 14.99 | 15.32 | 35,285 | +0.26(+1.73%) |
Nov 02, 2009 | 15.51 | 15.65 | 14.68 | 15.06 | 65,501 | -0.40(-2.59%) |
Oct 30, 2009 | 16.01 | 16.18 | 15.25 | 15.46 | 67,453 | -0.64(-3.98%) |
Oct 29, 2009 | 16.52 | 16.52 | 16.00 | 16.10 | 59,790 | -0.30(-1.83%) |
Oct 28, 2009 | 16.99 | 17.22 | 16.27 | 16.40 | 43,403 | -0.67(-3.93%) |
Oct 27, 2009 | 17.30 | 17.48 | 17.07 | 17.07 | 25,170 | -0.22(-1.27%) |
Oct 26, 2009 | 17.19 | 17.79 | 17.09 | 17.29 | 31,078 | +0.10(+0.58%) |
Oct 23, 2009 | 17.47 | 17.78 | 17.11 | 17.19 | 54,254 | -0.18(-1.04%) |
Oct 22, 2009 | 17.25 | 17.45 | 16.95 | 17.37 | 18,787 | +0.11(+0.64%) |
Oct 21, 2009 | 17.19 | 17.86 | 17.11 | 17.26 | 57,526 | +0.04(+0.23%) |
Oct 20, 2009 | 17.15 | 17.47 | 17.00 | 17.22 | 30,907 | -0.26(-1.49%) |
Oct 19, 2009 | 17.54 | 17.55 | 17.32 | 17.48 | 21,479 | +0.05(+0.29%) |
Oct 16, 2009 | 17.35 | 17.65 | 17.05 | 17.43 | 59,453 | -0.07(-0.40%) |
Oct 15, 2009 | 17.58 | 17.79 | 17.30 | 17.50 | 33,045 | -0.15(-0.85%) |
Oct 14, 2009 | 17.39 | 17.85 | 17.39 | 17.65 | 43,427 | +0.42(+2.44%) |
Oct 13, 2009 | 17.45 | 17.49 | 17.09 | 17.23 | 31,478 | -0.19(-1.09%) |
Oct 12, 2009 | 17.90 | 18.00 | 17.42 | 17.42 | 28,560 | -0.42(-2.35%) |
Oct 09, 2009 | 17.74 | 17.98 | 17.53 | 17.84 | 62,595 | +0.21(+1.19%) |
Oct 08, 2009 | 17.58 | 17.79 | 17.54 | 17.63 | 68,911 | +0.12(+0.69%) |
Oct 07, 2009 | 17.39 | 17.51 | 17.10 | 17.51 | 18,522 | +0.10(+0.57%) |
Oct 06, 2009 | 17.50 | 17.57 | 17.09 | 17.41 | 53,994 | +0.00(+0.00%) |
Oct 05, 2009 | 17.04 | 17.43 | 17.04 | 17.41 | 84,500 | +0.40(+2.35%) |
Oct 02, 2009 | 16.92 | 17.13 | 16.86 | 17.01 | 113,667 | +0.08(+0.47%) |
Oct 01, 2009 | 17.05 | 17.05 | 16.70 | 16.93 | 63,508 | -0.25(-1.46%) |
Sep 30, 2009 | 16.77 | 17.54 | 16.39 | 17.18 | 79,353 | +0.47(+2.81%) |
Sep 29, 2009 | 17.61 | 17.61 | 16.63 | 16.71 | 70,961 | -0.83(-4.73%) |
Sep 28, 2009 | 17.08 | 17.77 | 17.02 | 17.54 | 31,236 | +0.50(+2.93%) |
Sep 25, 2009 | 17.16 | 17.30 | 16.82 | 17.04 | 32,922 | -0.22(-1.27%) |
Sep 24, 2009 | 17.39 | 17.56 | 17.11 | 17.26 | 34,613 | -0.11(-0.63%) |
Sep 23, 2009 | 17.68 | 18.05 | 17.31 | 17.37 | 40,145 | -0.23(-1.31%) |
Sep 22, 2009 | 17.89 | 18.34 | 17.60 | 17.60 | 66,306 | -0.22(-1.23%) |
Sep 21, 2009 | 17.78 | 18.40 | 17.73 | 17.82 | 40,084 | -0.18(-1.00%) |
Sep 18, 2009 | 17.98 | 18.05 | 17.69 | 18.00 | 187,202 | +0.07(+0.39%) |
Sep 17, 2009 | 17.56 | 17.99 | 17.56 | 17.93 | 77,166 | +0.38(+2.17%) |
Sep 16, 2009 | 17.55 | 17.58 | 17.00 | 17.55 | 52,233 | +0.00(+0.00%) |
Sep 15, 2009 | 17.37 | 17.61 | 17.11 | 17.55 | 47,930 | +0.09(+0.52%) |
Sep 14, 2009 | 17.14 | 17.55 | 17.14 | 17.46 | 46,436 | +0.15(+0.87%) |
Sep 11, 2009 | 17.60 | 17.60 | 17.27 | 17.31 | 31,653 | -0.22(-1.25%) |
Sep 10, 2009 | 17.39 | 17.55 | 17.20 | 17.53 | 66,634 | +0.15(+0.86%) |
Sep 09, 2009 | 17.24 | 17.45 | 17.07 | 17.38 | 64,483 | +0.08(+0.46%) |
Sep 08, 2009 | 17.19 | 17.47 | 17.02 | 17.30 | 66,455 | +0.29(+1.70%) |
Sep 04, 2009 | 16.93 | 17.18 | 16.74 | 17.01 | 73,714 | -0.01(-0.06%) |
Sep 03, 2009 | 16.80 | 17.12 | 16.72 | 17.02 | 95,065 | +0.25(+1.49%) |
Sep 02, 2009 | 16.57 | 17.25 | 16.56 | 16.77 | 86,443 | -0.03(-0.18%) |
Sep 01, 2009 | 16.86 | 17.67 | 16.55 | 16.80 | 63,104 | -0.21(-1.23%) |
Aug 31, 2009 | 16.85 | 17.08 | 16.75 | 17.01 | 68,234 | -0.04(-0.23%) |
Aug 28, 2009 | 17.61 | 17.61 | 17.01 | 17.05 | 38,440 | -0.47(-2.68%) |
Aug 27, 2009 | 17.12 | 17.75 | 16.89 | 17.52 | 77,197 | +0.36(+2.10%) |
Aug 26, 2009 | 17.27 | 17.27 | 16.90 | 17.16 | 51,642 | -0.26(-1.49%) |
Aug 25, 2009 | 17.41 | 17.57 | 16.90 | 17.42 | 17,424 | +0.05(+0.29%) |
Aug 24, 2009 | 17.46 | 17.96 | 17.24 | 17.37 | 35,277 | -0.10(-0.57%) |
Aug 21, 2009 | 17.73 | 17.81 | 17.34 | 17.47 | 127,029 | +0.08(+0.46%) |
Aug 20, 2009 | 17.25 | 17.45 | 16.95 | 17.39 | 33,090 | +0.05(+0.29%) |
Aug 19, 2009 | 16.84 | 17.38 | 16.67 | 17.34 | 64,651 | +0.24(+1.40%) |
Aug 18, 2009 | 16.78 | 17.35 | 16.55 | 17.10 | 37,662 | +0.36(+2.15%) |
Aug 17, 2009 | 16.91 | 16.94 | 16.39 | 16.74 | 59,484 | -0.58(-3.35%) |
Aug 14, 2009 | 18.31 | 18.31 | 16.94 | 17.32 | 57,350 | -0.96(-5.25%) |
Aug 13, 2009 | 17.99 | 18.43 | 17.26 | 18.28 | 31,255 | +0.34(+1.90%) |
Aug 12, 2009 | 16.94 | 18.21 | 16.92 | 17.94 | 57,928 | +0.98(+5.78%) |
Aug 11, 2009 | 17.60 | 17.60 | 16.76 | 16.96 | 105,039 | -0.78(-4.40%) |
Aug 10, 2009 | 17.81 | 18.26 | 17.50 | 17.74 | 40,341 | -0.10(-0.56%) |
Aug 07, 2009 | 17.49 | 18.63 | 17.19 | 17.84 | 107,417 | +0.64(+3.72%) |
Aug 06, 2009 | 17.34 | 17.61 | 16.84 | 17.20 | 49,660 | -0.21(-1.21%) |
Aug 05, 2009 | 18.12 | 18.43 | 17.31 | 17.41 | 54,089 | -0.65(-3.60%) |
Aug 04, 2009 | 17.47 | 18.44 | 17.09 | 18.06 | 67,712 | +0.42(+2.38%) |
Aug 03, 2009 | 17.93 | 18.04 | 17.20 | 17.64 | 79,221 | -0.06(-0.34%) |
Jul 31, 2009 | 16.93 | 18.42 | 16.53 | 17.70 | 142,225 | +1.55(+9.60%) |
Jul 30, 2009 | 16.18 | 16.63 | 15.73 | 16.15 | 273,322 | +0.29(+1.83%) |
Jul 29, 2009 | 16.81 | 16.91 | 15.69 | 15.86 | 405,291 | -1.10(-6.49%) |
Jul 28, 2009 | 16.86 | 17.59 | 16.73 | 16.96 | 108,370 | -0.07(-0.41%) |
Jul 27, 2009 | 16.80 | 17.10 | 16.48 | 17.03 | 57,845 | +0.46(+2.78%) |
Jul 24, 2009 | 15.88 | 16.82 | 15.49 | 16.57 | 110,395 | +0.52(+3.24%) |
Jul 23, 2009 | 15.27 | 16.39 | 15.19 | 16.05 | 170,784 | +0.69(+4.49%) |
Jul 22, 2009 | 15.08 | 15.55 | 14.71 | 15.36 | 59,095 | +0.16(+1.05%) |
Jul 21, 2009 | 15.56 | 15.56 | 15.02 | 15.20 | 42,053 | -0.32(-2.06%) |
Jul 20, 2009 | 15.54 | 15.84 | 15.22 | 15.52 | 62,864 | +0.01(+0.06%) |
Jul 17, 2009 | 15.53 | 15.62 | 15.27 | 15.51 | 76,939 | +0.02(+0.13%) |
Jul 16, 2009 | 15.30 | 15.72 | 15.30 | 15.49 | 48,554 | +0.06(+0.39%) |
Jul 15, 2009 | 14.98 | 15.59 | 14.98 | 15.43 | 99,885 | +0.61(+4.12%) |
Jul 14, 2009 | 14.65 | 15.02 | 14.65 | 14.82 | 54,836 | +0.12(+0.82%) |
Jul 13, 2009 | 13.94 | 14.88 | 13.63 | 14.70 | 114,448 | +0.60(+4.26%) |
Jul 10, 2009 | 14.40 | 14.66 | 13.90 | 14.10 | 122,001 | -0.64(-4.34%) |
Jul 09, 2009 | 14.68 | 14.81 | 14.35 | 14.74 | 83,901 | +0.14(+0.96%) |
Jul 08, 2009 | 15.05 | 15.18 | 14.19 | 14.60 | 67,980 | -0.43(-2.86%) |
Jul 07, 2009 | 15.19 | 15.45 | 14.86 | 15.03 | 54,732 | -0.11(-0.73%) |
Jul 06, 2009 | 15.13 | 15.48 | 14.96 | 15.14 | 96,908 | -0.05(-0.33%) |
Jul 02, 2009 | 15.40 | 15.80 | 15.00 | 15.19 | 81,163 | -0.51(-3.25%) |
Jul 01, 2009 | 15.57 | 16.06 | 15.44 | 15.70 | 88,799 | +0.17(+1.09%) |
Jun 30, 2009 | 15.78 | 15.98 | 15.29 | 15.53 | 82,667 | -0.03(-0.19%) |
Jun 29, 2009 | 15.73 | 16.13 | 15.49 | 15.56 | 72,762 | -0.19(-1.21%) |
Jun 26, 2009 | 15.63 | 15.88 | 15.46 | 15.75 | 271,534 | -0.02(-0.13%) |
Jun 25, 2009 | 15.68 | 15.78 | 15.56 | 15.77 | 74,422 | -0.06(-0.38%) |
Jun 24, 2009 | 16.65 | 16.75 | 15.67 | 15.83 | 74,244 | -0.62(-3.77%) |
Jun 23, 2009 | 16.87 | 16.98 | 16.43 | 16.45 | 84,149 | -0.34(-2.03%) |
Jun 22, 2009 | 16.59 | 17.00 | 16.59 | 16.79 | 95,627 | +0.03(+0.18%) |
Jun 19, 2009 | 17.00 | 17.14 | 16.50 | 16.76 | 98,281 | +0.01(+0.06%) |
Jun 18, 2009 | 16.75 | 17.06 | 16.63 | 16.75 | 46,091 | -0.08(-0.48%) |
Jun 17, 2009 | 16.37 | 17.79 | 16.32 | 16.83 | 109,060 | +0.45(+2.75%) |
Jun 16, 2009 | 16.69 | 16.84 | 16.38 | 16.38 | 56,456 | -0.27(-1.62%) |
Jun 15, 2009 | 17.30 | 17.67 | 16.34 | 16.65 | 58,736 | -1.04(-5.88%) |
Jun 12, 2009 | 17.29 | 17.80 | 17.14 | 17.69 | 75,511 | +0.31(+1.78%) |
Jun 11, 2009 | 17.03 | 18.22 | 16.91 | 17.38 | 143,154 | +0.45(+2.66%) |
Jun 10, 2009 | 18.14 | 18.23 | 16.71 | 16.93 | 202,427 | -1.00(-5.58%) |
Jun 09, 2009 | 17.95 | 18.11 | 17.72 | 17.93 | 115,521 | +0.02(+0.11%) |
Jun 08, 2009 | 17.79 | 18.24 | 17.41 | 17.91 | 89,737 | +0.51(+2.93%) |
Jun 05, 2009 | 17.19 | 18.07 | 16.97 | 17.40 | 96,290 | +0.42(+2.47%) |
Jun 04, 2009 | 16.47 | 17.23 | 16.23 | 16.98 | 107,793 | +0.59(+3.60%) |
Jun 03, 2009 | 16.93 | 17.30 | 16.00 | 16.39 | 60,893 | -0.74(-4.32%) |
Jun 02, 2009 | 16.90 | 17.52 | 16.69 | 17.13 | 107,876 | +0.20(+1.18%) |
Jun 01, 2009 | 15.65 | 17.01 | 15.48 | 16.93 | 136,239 | +1.50(+9.72%) |
May 29, 2009 | 15.28 | 15.46 | 14.84 | 15.43 | 108,507 | +0.18(+1.18%) |
May 28, 2009 | 15.58 | 15.68 | 15.07 | 15.25 | 157,649 | -0.33(-2.12%) |
May 27, 2009 | 15.55 | 15.85 | 15.24 | 15.58 | 151,997 | -0.13(-0.83%) |
May 26, 2009 | 14.40 | 15.72 | 14.40 | 15.71 | 201,626 | +1.15(+7.90%) |
May 22, 2009 | 14.89 | 15.08 | 14.51 | 14.56 | 67,183 | -0.28(-1.89%) |
May 21, 2009 | 14.91 | 15.19 | 14.60 | 14.84 | 97,667 | -0.26(-1.72%) |
May 20, 2009 | 15.35 | 16.02 | 15.00 | 15.10 | 104,090 | -0.36(-2.33%) |
May 19, 2009 | 15.30 | 15.73 | 14.94 | 15.46 | 70,171 | +0.00(+0.00%) |
May 18, 2009 | 15.22 | 15.54 | 14.94 | 15.46 | 91,239 | +0.40(+2.66%) |
May 15, 2009 | 15.10 | 15.28 | 14.88 | 15.06 | 126,521 | +0.02(+0.13%) |
May 14, 2009 | 15.28 | 15.49 | 14.97 | 15.04 | 126,477 | -0.21(-1.38%) |
May 13, 2009 | 15.34 | 15.42 | 14.80 | 15.25 | 248,962 | -0.36(-2.31%) |
May 12, 2009 | 15.93 | 15.93 | 15.29 | 15.61 | 125,682 | -0.31(-1.95%) |
May 11, 2009 | 15.50 | 15.94 | 15.10 | 15.92 | 147,741 | +0.26(+1.66%) |
May 08, 2009 | 15.60 | 15.68 | 15.22 | 15.66 | 123,382 | +0.27(+1.75%) |
May 07, 2009 | 15.66 | 15.68 | 15.05 | 15.39 | 140,437 | -0.25(-1.60%) |
May 06, 2009 | 15.42 | 15.64 | 15.10 | 15.64 | 111,066 | +0.33(+2.16%) |
May 05, 2009 | 15.10 | 15.42 | 15.00 | 15.31 | 187,530 | +0.09(+0.59%) |
May 04, 2009 | 15.18 | 15.30 | 15.00 | 15.22 | 138,386 | +0.01(+0.07%) |
May 01, 2009 | 15.09 | 15.39 | 14.66 | 15.21 | 162,428 | +0.05(+0.33%) |
Apr 30, 2009 | 14.96 | 15.32 | 14.70 | 15.16 | 255,739 | -0.87(-5.43%) |
Apr 29, 2009 | 15.31 | 16.40 | 15.31 | 16.03 | 227,847 | +0.79(+5.18%) |
Apr 28, 2009 | 14.84 | 15.70 | 14.66 | 15.24 | 184,816 | +0.22(+1.46%) |
Apr 27, 2009 | 15.07 | 15.46 | 14.70 | 15.02 | 181,319 | -0.32(-2.09%) |
Apr 24, 2009 | 14.95 | 15.70 | 14.89 | 15.34 | 160,072 | +0.48(+3.23%) |
Apr 23, 2009 | 15.67 | 15.98 | 14.80 | 14.86 | 185,126 | -0.79(-5.05%) |
Apr 22, 2009 | 14.98 | 16.26 | 14.98 | 15.65 | 148,007 | +0.40(+2.62%) |
Apr 21, 2009 | 14.26 | 15.67 | 14.26 | 15.25 | 229,450 | +0.98(+6.87%) |
Apr 20, 2009 | 15.00 | 15.00 | 14.10 | 14.27 | 168,278 | -1.09(-7.10%) |
Apr 17, 2009 | 15.67 | 15.70 | 15.12 | 15.36 | 151,326 | -0.26(-1.66%) |
Apr 16, 2009 | 15.04 | 15.74 | 14.71 | 15.62 | 78,319 | +0.71(+4.76%) |
Apr 15, 2009 | 14.45 | 14.99 | 14.45 | 14.91 | 50,859 | +0.32(+2.19%) |
Apr 14, 2009 | 14.52 | 14.90 | 14.34 | 14.59 | 80,271 | -0.22(-1.49%) |
Apr 13, 2009 | 14.66 | 15.09 | 14.07 | 14.81 | 97,266 | -0.09(-0.60%) |
Apr 09, 2009 | 14.22 | 14.93 | 13.78 | 14.90 | 156,558 | +1.20(+8.76%) |
Apr 08, 2009 | 13.37 | 13.72 | 13.29 | 13.70 | 114,731 | +0.33(+2.47%) |
Apr 07, 2009 | 13.46 | 13.46 | 13.00 | 13.37 | 251,996 | -1.26(-8.61%) |
Apr 06, 2009 | 14.97 | 14.97 | 14.31 | 14.63 | 82,598 | -0.48(-3.18%) |
Apr 03, 2009 | 15.57 | 15.78 | 14.76 | 15.11 | 121,043 | -0.46(-2.95%) |
Apr 02, 2009 | 14.55 | 15.97 | 14.55 | 15.57 | 127,383 | +1.11(+7.68%) |