Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.75 | 19.76 | 19.51 | 19.71 | 116,712 | +0.08(+0.43%) |
Apr 29, 2010 | 19.45 | 19.75 | 19.34 | 19.62 | 118,158 | +0.21(+1.08%) |
Apr 28, 2010 | 19.41 | 19.80 | 18.42 | 19.41 | 132,727 | -0.05(-0.24%) |
Apr 27, 2010 | 19.67 | 19.67 | 19.29 | 19.46 | 206,172 | -0.28(-1.42%) |
Apr 26, 2010 | 19.95 | 19.98 | 19.72 | 19.74 | 84,497 | -0.18(-0.89%) |
Apr 23, 2010 | 19.71 | 19.92 | 19.57 | 19.91 | 99,654 | +0.21(+1.06%) |
Apr 22, 2010 | 19.67 | 19.77 | 19.29 | 19.71 | 155,726 | -0.04(-0.21%) |
Apr 21, 2010 | 19.69 | 19.81 | 19.59 | 19.75 | 429 | +0.08(+0.43%) |
Apr 20, 2010 | 19.69 | 19.80 | 19.64 | 19.66 | 88,833 | +0.02(+0.09%) |
Apr 19, 2010 | 19.31 | 19.64 | 19.31 | 19.64 | 94,264 | +0.19(+0.98%) |
Apr 16, 2010 | 19.58 | 19.60 | 19.27 | 19.45 | 88,670 | -0.16(-0.81%) |
Apr 15, 2010 | 19.37 | 19.61 | 19.11 | 19.61 | 123,408 | +0.12(+0.62%) |
Apr 14, 2010 | 19.57 | 19.57 | 19.17 | 19.49 | 107,166 | -0.10(-0.50%) |
Apr 13, 2010 | 19.24 | 19.59 | 19.16 | 19.59 | 108,625 | +0.21(+1.08%) |
Apr 12, 2010 | 19.29 | 19.38 | 19.21 | 19.38 | 88,857 | +0.18(+0.95%) |
Apr 09, 2010 | 19.16 | 19.23 | 18.99 | 19.20 | 99,619 | +0.07(+0.34%) |
Apr 08, 2010 | 19.05 | 19.17 | 18.88 | 19.13 | 135,623 | +0.09(+0.49%) |
Apr 07, 2010 | 19.23 | 19.23 | 19.02 | 19.04 | 92,773 | -0.18(-0.92%) |
Apr 06, 2010 | 19.22 | 19.22 | 19.04 | 19.22 | 61,135 | +0.05(+0.24%) |
Apr 05, 2010 | 19.01 | 19.20 | 18.76 | 19.17 | 164,531 | +0.29(+1.53%) |
Apr 01, 2010 | 18.80 | 18.88 | 18.88 | 18.88 | 57,074 | +0.20(+1.07%) |
Mar 31, 2010 | 18.82 | 18.83 | 18.68 | 18.68 | 77,009 | -0.08(-0.42%) |
Mar 30, 2010 | 18.72 | 18.86 | 18.65 | 18.76 | 90,245 | -0.08(-0.45%) |
Mar 29, 2010 | 18.54 | 18.84 | 18.54 | 18.84 | 125,075 | +0.25(+1.35%) |
Mar 26, 2010 | 18.60 | 18.69 | 18.50 | 18.59 | 78,493 | -0.00(-0.03%) |
Mar 25, 2010 | 18.76 | 18.82 | 18.55 | 18.60 | 100,952 | -0.15(-0.80%) |
Mar 24, 2010 | 18.86 | 18.86 | 18.66 | 18.75 | 95,937 | -0.13(-0.69%) |
Mar 23, 2010 | 18.81 | 18.88 | 18.65 | 18.88 | 83,152 | +0.21(+1.15%) |
Mar 22, 2010 | 18.64 | 18.74 | 18.41 | 18.66 | 166,216 | +0.03(+0.15%) |
Mar 19, 2010 | 18.93 | 19.09 | 18.63 | 18.63 | 164,362 | -0.36(-1.89%) |
Mar 18, 2010 | 19.03 | 19.06 | 18.92 | 18.99 | 75,187 | -0.04(-0.20%) |
Mar 17, 2010 | 18.92 | 19.04 | 18.83 | 19.03 | 90,784 | +0.16(+0.86%) |
Mar 16, 2010 | 18.97 | 18.97 | 18.67 | 18.87 | 65,757 | +0.13(+0.67%) |
Mar 15, 2010 | 18.66 | 18.87 | 18.66 | 18.74 | 78,704 | -0.14(-0.74%) |
Mar 12, 2010 | 18.73 | 18.89 | 18.72 | 18.88 | 110,646 | +0.05(+0.25%) |
Mar 11, 2010 | 18.75 | 18.85 | 18.70 | 18.83 | 62,296 | +0.05(+0.25%) |
Mar 10, 2010 | 18.67 | 18.80 | 18.63 | 18.79 | 78,744 | +0.07(+0.40%) |
Mar 09, 2010 | 18.78 | 18.85 | 18.62 | 18.71 | 173,404 | -0.07(-0.35%) |
Mar 08, 2010 | 18.88 | 18.88 | 18.69 | 18.78 | 89,792 | -0.00(-0.03%) |
Mar 05, 2010 | 18.76 | 18.84 | 18.57 | 18.78 | 157,768 | +0.18(+0.95%) |
Mar 04, 2010 | 18.68 | 18.82 | 18.47 | 18.61 | 146,115 | -0.16(-0.87%) |
Mar 03, 2010 | 18.85 | 18.95 | 18.65 | 18.77 | 162,600 | -0.08(-0.42%) |
Mar 02, 2010 | 18.81 | 18.87 | 18.76 | 18.85 | 91,706 | +0.08(+0.42%) |
Mar 01, 2010 | 18.76 | 18.77 | 18.64 | 18.77 | 118,836 | +0.20(+1.05%) |
Feb 26, 2010 | 18.71 | 18.73 | 18.53 | 18.57 | 157,015 | -0.05(-0.25%) |
Feb 25, 2010 | 18.55 | 18.70 | 18.41 | 18.62 | 113,469 | -0.05(-0.25%) |
Feb 24, 2010 | 18.76 | 18.76 | 18.53 | 18.67 | 66,066 | +0.03(+0.18%) |
Feb 23, 2010 | 18.67 | 18.75 | 18.55 | 18.63 | 113,817 | -0.14(-0.75%) |
Feb 22, 2010 | 18.64 | 18.81 | 18.54 | 18.77 | 242,141 | +0.16(+0.88%) |
Feb 19, 2010 | 18.74 | 18.75 | 18.56 | 18.61 | 180,686 | -0.02(-0.10%) |
Feb 18, 2010 | 18.71 | 18.77 | 18.53 | 18.63 | 158,423 | +0.01(+0.05%) |
Feb 17, 2010 | 18.50 | 18.63 | 18.43 | 18.62 | 135,061 | +0.21(+1.16%) |
Feb 16, 2010 | 18.20 | 18.40 | 18.15 | 18.40 | 146,766 | +0.23(+1.28%) |
Feb 12, 2010 | 18.16 | 18.17 | 18.17 | 18.17 | 276,358 | -0.00(-0.03%) |
Feb 11, 2010 | 17.94 | 18.18 | 17.87 | 18.18 | 130,469 | +0.28(+1.54%) |
Feb 10, 2010 | 18.05 | 18.18 | 17.90 | 17.90 | 192,680 | -0.04(-0.23%) |
Feb 09, 2010 | 17.97 | 18.18 | 17.85 | 17.94 | 316,213 | +0.03(+0.18%) |
Feb 08, 2010 | 18.01 | 18.16 | 17.78 | 17.91 | 269,777 | -0.25(-1.39%) |
Feb 05, 2010 | 18.33 | 18.67 | 17.64 | 18.16 | 392,933 | -0.18(-0.97%) |
Feb 04, 2010 | 18.90 | 18.94 | 18.33 | 18.34 | 294,246 | -0.44(-2.32%) |
Feb 03, 2010 | 18.51 | 18.82 | 18.51 | 18.78 | 193,570 | +0.13(+0.71%) |
Feb 02, 2010 | 18.26 | 18.64 | 18.26 | 18.64 | 122,636 | +0.27(+1.47%) |
Feb 01, 2010 | 18.06 | 18.43 | 18.02 | 18.37 | 130,543 | +0.26(+1.44%) |
Jan 29, 2010 | 18.32 | 18.71 | 18.11 | 18.11 | 196,920 | -0.07(-0.40%) |
Jan 28, 2010 | 18.17 | 18.31 | 18.01 | 18.19 | 151,373 | -0.01(-0.08%) |
Jan 27, 2010 | 18.79 | 18.79 | 17.75 | 18.20 | 468,385 | -0.66(-3.50%) |
Jan 26, 2010 | 18.99 | 19.02 | 18.69 | 18.86 | 161,066 | -0.07(-0.39%) |
Jan 25, 2010 | 18.56 | 18.96 | 18.56 | 18.93 | 79,588 | +0.26(+1.37%) |
Jan 22, 2010 | 18.57 | 18.79 | 18.33 | 18.68 | 220,513 | -0.11(-0.59%) |
Jan 21, 2010 | 19.24 | 19.24 | 18.60 | 18.79 | 148,658 | -0.38(-1.96%) |
Jan 20, 2010 | 19.24 | 19.24 | 18.96 | 19.16 | 114,532 | -0.01(-0.07%) |
Jan 19, 2010 | 18.79 | 19.36 | 18.79 | 19.18 | 189,111 | +0.38(+2.05%) |
Jan 15, 2010 | 18.85 | 18.79 | 18.79 | 18.79 | 89,265 | -0.11(-0.61%) |
Jan 14, 2010 | 19.67 | 19.67 | 18.76 | 18.90 | 87,320 | +0.22(+1.20%) |
Jan 13, 2010 | 18.71 | 18.75 | 18.56 | 18.68 | 97,565 | +0.00(+0.02%) |
Jan 12, 2010 | 18.57 | 18.74 | 18.52 | 18.68 | 108,209 | +0.07(+0.39%) |
Jan 11, 2010 | 18.55 | 18.63 | 18.51 | 18.60 | 94,285 | +0.12(+0.67%) |
Jan 08, 2010 | 18.60 | 18.60 | 18.33 | 18.48 | 80,367 | -0.04(-0.22%) |
Jan 07, 2010 | 18.57 | 18.60 | 18.33 | 18.52 | 102,847 | +0.04(+0.20%) |
Jan 06, 2010 | 18.31 | 18.56 | 18.12 | 18.48 | 192,963 | +0.20(+1.10%) |
Jan 05, 2010 | 18.19 | 18.30 | 18.19 | 18.28 | 155,243 | +0.08(+0.45%) |
Jan 04, 2010 | 18.45 | 18.45 | 18.07 | 18.20 | 176,071 | +0.18(+0.99%) |
Dec 31, 2009 | 18.27 | 18.02 | 18.02 | 18.02 | 88,392 | -0.16(-0.86%) |
Dec 30, 2009 | 18.30 | 18.30 | 18.00 | 18.18 | 99,006 | -0.00(-0.02%) |
Dec 29, 2009 | 18.24 | 18.30 | 18.17 | 18.18 | 108,113 | -0.08(-0.45%) |
Dec 28, 2009 | 18.28 | 18.28 | 18.14 | 18.26 | 111,568 | +0.05(+0.28%) |
Dec 24, 2009 | 18.19 | 18.21 | 17.98 | 18.21 | 89,883 | +0.05(+0.30%) |
Dec 23, 2009 | 18.21 | 18.21 | 17.99 | 18.16 | 128,642 | +0.18(+1.02%) |
Dec 22, 2009 | 17.97 | 18.09 | 17.87 | 17.97 | 114,879 | +0.01(+0.05%) |
Dec 21, 2009 | 17.82 | 18.06 | 17.75 | 17.97 | 126,008 | +0.27(+1.55%) |
Dec 18, 2009 | 18.17 | 18.21 | 17.56 | 17.69 | 531,823 | -0.45(-2.48%) |
Dec 17, 2009 | 18.24 | 18.29 | 18.06 | 18.14 | 82,427 | -0.04(-0.20%) |
Dec 16, 2009 | 18.33 | 18.33 | 18.10 | 18.18 | 136,580 | -0.08(-0.43%) |
Dec 15, 2009 | 18.22 | 18.32 | 18.13 | 18.25 | 117,212 | +0.04(+0.23%) |
Dec 14, 2009 | 18.22 | 18.24 | 18.15 | 18.21 | 179,388 | -0.03(-0.15%) |
Dec 11, 2009 | 18.28 | 18.33 | 18.06 | 18.24 | 155,839 | +0.12(+0.68%) |
Dec 10, 2009 | 18.13 | 18.28 | 18.01 | 18.12 | 157,702 | +0.18(+1.00%) |
Dec 09, 2009 | 18.01 | 18.10 | 17.75 | 17.94 | 125,423 | -0.07(-0.38%) |
Dec 08, 2009 | 18.10 | 18.14 | 17.87 | 18.01 | 145,773 | +0.10(+0.54%) |
Dec 07, 2009 | 17.75 | 18.08 | 17.68 | 17.91 | 156,450 | +0.32(+1.82%) |
Dec 04, 2009 | 17.78 | 18.29 | 17.48 | 17.59 | 384,192 | -0.05(-0.29%) |
Dec 03, 2009 | 17.66 | 17.81 | 17.64 | 17.64 | 399,367 | +0.27(+1.53%) |
Dec 02, 2009 | 17.32 | 17.39 | 17.14 | 17.37 | 91,098 | +0.20(+1.17%) |
Dec 01, 2009 | 17.27 | 17.38 | 17.09 | 17.17 | 135,301 | -0.02(-0.11%) |
Nov 30, 2009 | 17.17 | 17.26 | 16.97 | 17.19 | 186,920 | -0.08(-0.45%) |
Nov 27, 2009 | 17.20 | 17.35 | 16.93 | 17.27 | 48,692 | -0.16(-0.89%) |
Nov 25, 2009 | 17.41 | 17.46 | 17.24 | 17.42 | 132,894 | +0.34(+1.98%) |
Nov 24, 2009 | 17.13 | 17.36 | 16.94 | 17.09 | 106,282 | +0.04(+0.24%) |
Nov 23, 2009 | 17.04 | 17.23 | 16.87 | 17.04 | 107,808 | +0.17(+1.03%) |
Nov 20, 2009 | 17.10 | 17.13 | 16.82 | 16.87 | 84,660 | -0.06(-0.35%) |
Nov 19, 2009 | 17.28 | 17.28 | 16.88 | 16.93 | 120,436 | -0.18(-1.04%) |
Nov 18, 2009 | 17.00 | 17.37 | 17.00 | 17.11 | 136,266 | +0.08(+0.46%) |
Nov 17, 2009 | 16.74 | 17.03 | 16.74 | 17.03 | 138,900 | +0.13(+0.79%) |
Nov 16, 2009 | 16.58 | 16.94 | 16.51 | 16.90 | 248,744 | +0.34(+2.08%) |
Nov 13, 2009 | 16.45 | 16.66 | 16.29 | 16.55 | 232,954 | +0.17(+1.06%) |
Nov 12, 2009 | 16.77 | 16.89 | 15.98 | 16.38 | 568,398 | -0.50(-2.96%) |
Nov 11, 2009 | 17.00 | 17.16 | 16.72 | 16.88 | 148,180 | -0.19(-1.13%) |
Nov 10, 2009 | 17.43 | 17.50 | 17.02 | 17.07 | 246,411 | -0.39(-2.26%) |
Nov 09, 2009 | 17.26 | 17.50 | 17.19 | 17.47 | 143,643 | +0.22(+1.25%) |
Nov 06, 2009 | 17.25 | 17.31 | 17.14 | 17.25 | 146,303 | -0.39(-2.21%) |
Nov 05, 2009 | 17.41 | 17.70 | 17.32 | 17.64 | 174,704 | +0.27(+1.58%) |
Nov 04, 2009 | 17.37 | 17.41 | 17.17 | 17.37 | 144,199 | +0.17(+0.99%) |
Nov 03, 2009 | 16.84 | 17.20 | 16.84 | 17.20 | 127,573 | +0.22(+1.32%) |
Nov 02, 2009 | 17.11 | 17.20 | 16.85 | 16.97 | 155,745 | +0.13(+0.76%) |
Oct 30, 2009 | 17.22 | 17.39 | 16.84 | 16.84 | 184,641 | -0.29(-1.71%) |
Oct 29, 2009 | 16.90 | 17.14 | 16.78 | 17.14 | 129,378 | +0.36(+2.16%) |
Oct 28, 2009 | 17.04 | 17.19 | 16.74 | 16.77 | 172,199 | -0.27(-1.56%) |
Oct 27, 2009 | 17.04 | 17.27 | 17.03 | 17.04 | 98,069 | -0.01(-0.05%) |
Oct 26, 2009 | 17.04 | 17.39 | 16.86 | 17.05 | 299,682 | -0.34(-1.95%) |
Oct 23, 2009 | 17.26 | 17.44 | 17.23 | 17.39 | 81,096 | -0.00(-0.03%) |
Oct 22, 2009 | 17.37 | 17.51 | 17.34 | 17.39 | 114,615 | +0.03(+0.18%) |
Oct 21, 2009 | 17.45 | 17.52 | 17.23 | 17.36 | 163,975 | -0.05(-0.32%) |
Oct 20, 2009 | 17.23 | 17.42 | 17.21 | 17.42 | 143,023 | +0.01(+0.05%) |
Oct 19, 2009 | 17.18 | 17.49 | 17.09 | 17.41 | 233,231 | +0.38(+2.23%) |
Oct 16, 2009 | 16.93 | 17.06 | 16.90 | 17.03 | 71,768 | -0.02(-0.11%) |
Oct 15, 2009 | 16.87 | 17.08 | 16.87 | 17.04 | 118,936 | +0.06(+0.38%) |
Oct 14, 2009 | 16.92 | 17.00 | 16.71 | 16.98 | 159,086 | +0.32(+1.93%) |
Oct 13, 2009 | 16.77 | 16.84 | 16.49 | 16.66 | 268,483 | -0.06(-0.36%) |
Oct 12, 2009 | 16.72 | 16.87 | 16.61 | 16.72 | 189,070 | +0.27(+1.64%) |
Oct 09, 2009 | 16.92 | 16.92 | 16.42 | 16.45 | 196,246 | -0.16(-0.94%) |
Oct 08, 2009 | 16.49 | 16.60 | 16.27 | 16.60 | 140,338 | +0.31(+1.88%) |
Oct 07, 2009 | 16.15 | 16.32 | 16.11 | 16.30 | 352,255 | +0.14(+0.85%) |
Oct 06, 2009 | 16.18 | 16.48 | 16.13 | 16.16 | 220,282 | -0.02(-0.14%) |
Oct 05, 2009 | 16.05 | 16.28 | 15.86 | 16.18 | 141,349 | +0.24(+1.52%) |
Oct 02, 2009 | 16.06 | 16.11 | 15.86 | 15.94 | 258,271 | -0.12(-0.74%) |
Oct 01, 2009 | 16.81 | 16.81 | 16.04 | 16.06 | 262,662 | -0.45(-2.75%) |
Sep 30, 2009 | 16.88 | 16.92 | 16.51 | 16.51 | 129,467 | -0.22(-1.34%) |
Sep 29, 2009 | 16.82 | 16.95 | 16.63 | 16.74 | 123,784 | -0.00(-0.03%) |
Sep 28, 2009 | 16.45 | 16.77 | 16.36 | 16.74 | 210,013 | +0.37(+2.24%) |
Sep 25, 2009 | 16.30 | 16.49 | 16.24 | 16.38 | 100,031 | +0.00(+0.00%) |
Sep 24, 2009 | 16.31 | 16.48 | 16.29 | 16.38 | 106,874 | -0.00(-0.03%) |
Sep 23, 2009 | 16.49 | 16.49 | 16.19 | 16.38 | 219,741 | +0.07(+0.42%) |
Sep 22, 2009 | 16.41 | 16.41 | 16.14 | 16.31 | 124,102 | +0.07(+0.45%) |
Sep 21, 2009 | 16.27 | 16.27 | 16.03 | 16.24 | 145,692 | -0.26(-1.56%) |
Sep 18, 2009 | 16.05 | 16.49 | 15.82 | 16.49 | 429,080 | +0.44(+2.74%) |
Sep 17, 2009 | 16.42 | 16.47 | 16.00 | 16.05 | 173,443 | -0.34(-2.09%) |
Sep 16, 2009 | 16.30 | 16.47 | 16.28 | 16.40 | 122,186 | +0.05(+0.31%) |
Sep 15, 2009 | 16.27 | 16.48 | 16.04 | 16.35 | 212,477 | +0.21(+1.31%) |
Sep 14, 2009 | 16.06 | 16.20 | 15.99 | 16.14 | 86,360 | +0.07(+0.46%) |
Sep 11, 2009 | 16.20 | 16.27 | 16.02 | 16.06 | 110,003 | -0.17(-1.04%) |
Sep 10, 2009 | 16.03 | 16.23 | 15.98 | 16.23 | 87,931 | +0.12(+0.74%) |
Sep 09, 2009 | 16.04 | 16.17 | 16.02 | 16.11 | 125,652 | +0.08(+0.49%) |
Sep 08, 2009 | 15.95 | 16.08 | 15.85 | 16.04 | 165,734 | +0.18(+1.13%) |
Sep 04, 2009 | 15.84 | 15.92 | 15.74 | 15.86 | 119,283 | +0.15(+0.93%) |
Sep 03, 2009 | 15.80 | 15.80 | 15.21 | 15.71 | 251,069 | +0.00(+0.00%) |
Sep 02, 2009 | 15.69 | 15.81 | 15.62 | 15.71 | 138,359 | -0.03(-0.20%) |
Sep 01, 2009 | 15.73 | 15.92 | 15.72 | 15.74 | 105,907 | -0.10(-0.61%) |
Aug 31, 2009 | 15.92 | 16.04 | 15.78 | 15.84 | 115,412 | -0.15(-0.95%) |
Aug 28, 2009 | 15.98 | 16.04 | 15.92 | 15.99 | 91,498 | -0.05(-0.29%) |
Aug 27, 2009 | 16.07 | 16.07 | 15.81 | 16.04 | 94,400 | +0.09(+0.55%) |
Aug 26, 2009 | 15.85 | 16.04 | 15.81 | 15.95 | 117,653 | +0.01(+0.06%) |
Aug 25, 2009 | 15.96 | 16.10 | 15.90 | 15.94 | 113,674 | -0.10(-0.60%) |
Aug 24, 2009 | 16.35 | 16.38 | 16.00 | 16.04 | 170,241 | -0.05(-0.29%) |
Aug 21, 2009 | 16.22 | 16.22 | 15.99 | 16.08 | 171,042 | +0.02(+0.14%) |
Aug 20, 2009 | 16.15 | 16.19 | 15.97 | 16.06 | 164,340 | +0.10(+0.60%) |
Aug 19, 2009 | 16.08 | 16.08 | 15.76 | 15.96 | 213,704 | +0.05(+0.35%) |
Aug 18, 2009 | 16.18 | 16.18 | 15.73 | 15.91 | 205,428 | +0.15(+0.96%) |
Aug 17, 2009 | 15.92 | 15.92 | 15.65 | 15.76 | 188,583 | -0.29(-1.83%) |
Aug 14, 2009 | 16.21 | 16.21 | 15.85 | 16.05 | 106,193 | -0.08(-0.51%) |
Aug 13, 2009 | 16.11 | 16.24 | 16.05 | 16.13 | 148,538 | +0.02(+0.14%) |
Aug 12, 2009 | 15.89 | 16.26 | 15.89 | 16.11 | 131,960 | +0.03(+0.20%) |
Aug 11, 2009 | 16.32 | 16.37 | 15.94 | 16.08 | 209,291 | -0.32(-1.96%) |
Aug 10, 2009 | 16.26 | 16.43 | 16.11 | 16.40 | 157,932 | +0.14(+0.84%) |
Aug 07, 2009 | 16.38 | 16.64 | 16.21 | 16.26 | 170,658 | +0.10(+0.62%) |
Aug 06, 2009 | 16.89 | 17.04 | 16.12 | 16.16 | 330,236 | -1.15(-6.64%) |
Aug 05, 2009 | 17.07 | 17.41 | 16.91 | 17.31 | 352,954 | +0.43(+2.55%) |
Aug 04, 2009 | 16.92 | 17.06 | 16.73 | 16.88 | 243,635 | -0.05(-0.27%) |
Aug 03, 2009 | 16.64 | 17.14 | 16.46 | 16.93 | 292,140 | +0.49(+2.95%) |
Jul 31, 2009 | 16.04 | 16.49 | 16.04 | 16.44 | 236,871 | +0.37(+2.28%) |
Jul 30, 2009 | 16.42 | 16.49 | 15.66 | 16.07 | 378,502 | -0.43(-2.58%) |
Jul 29, 2009 | 16.72 | 16.81 | 16.49 | 16.50 | 189,353 | -0.01(-0.08%) |
Jul 28, 2009 | 16.55 | 16.72 | 16.50 | 16.51 | 165,223 | -0.15(-0.91%) |
Jul 27, 2009 | 16.56 | 16.72 | 16.49 | 16.66 | 252,271 | +0.18(+1.08%) |
Jul 24, 2009 | 16.47 | 16.58 | 16.30 | 16.49 | 2,496 | +0.17(+1.07%) |
Jul 23, 2009 | 16.23 | 16.54 | 16.23 | 16.31 | 228,362 | +0.11(+0.71%) |
Jul 22, 2009 | 16.01 | 16.38 | 16.01 | 16.20 | 203,276 | +0.06(+0.40%) |
Jul 21, 2009 | 15.97 | 16.13 | 15.81 | 16.13 | 352,576 | +0.28(+1.79%) |
Jul 20, 2009 | 15.90 | 15.90 | 15.71 | 15.85 | 126,977 | +0.04(+0.26%) |
Jul 17, 2009 | 15.94 | 15.99 | 15.72 | 15.81 | 134,531 | -0.14(-0.89%) |
Jul 16, 2009 | 15.81 | 15.95 | 15.71 | 15.95 | 159,270 | +0.21(+1.31%) |
Jul 15, 2009 | 15.68 | 15.78 | 15.66 | 15.74 | 85,701 | +0.06(+0.38%) |
Jul 14, 2009 | 15.68 | 15.80 | 15.46 | 15.68 | 96,764 | +0.15(+0.94%) |
Jul 13, 2009 | 15.58 | 15.76 | 15.51 | 15.54 | 157,019 | -0.00(-0.03%) |
Jul 10, 2009 | 15.53 | 15.56 | 15.30 | 15.54 | 85,897 | -0.06(-0.41%) |
Jul 09, 2009 | 15.30 | 15.74 | 15.17 | 15.61 | 81,318 | +0.43(+2.84%) |
Jul 08, 2009 | 15.34 | 15.51 | 15.10 | 15.18 | 95,780 | -0.15(-0.96%) |
Jul 07, 2009 | 15.51 | 15.68 | 15.32 | 15.32 | 71,818 | -0.20(-1.27%) |
Jul 06, 2009 | 15.30 | 15.67 | 15.30 | 15.52 | 102,439 | +0.08(+0.50%) |
Jul 02, 2009 | 15.24 | 15.54 | 15.24 | 15.44 | 90,282 | -0.09(-0.59%) |
Jul 01, 2009 | 15.61 | 15.82 | 15.37 | 15.53 | 128,260 | +0.08(+0.50%) |
Jun 30, 2009 | 15.49 | 15.57 | 15.23 | 15.45 | 110,435 | +0.00(+0.00%) |
Jun 29, 2009 | 15.73 | 15.92 | 15.34 | 15.45 | 117,079 | -0.10(-0.62%) |
Jun 26, 2009 | 15.09 | 15.67 | 15.05 | 15.55 | 287,111 | +0.48(+3.16%) |
Jun 25, 2009 | 14.77 | 15.14 | 14.75 | 15.07 | 136,434 | +0.36(+2.43%) |
Jun 24, 2009 | 14.83 | 14.92 | 14.70 | 14.72 | 87,783 | -0.05(-0.34%) |
Jun 23, 2009 | 14.94 | 14.97 | 14.72 | 14.77 | 119,185 | -0.19(-1.26%) |
Jun 22, 2009 | 14.90 | 15.05 | 14.80 | 14.96 | 125,907 | -0.10(-0.67%) |
Jun 19, 2009 | 15.09 | 15.19 | 14.89 | 15.06 | 89,112 | -0.03(-0.21%) |
Jun 18, 2009 | 14.92 | 15.20 | 14.89 | 15.09 | 99,139 | +0.11(+0.76%) |
Jun 17, 2009 | 15.23 | 15.23 | 14.89 | 14.97 | 189,181 | -0.25(-1.66%) |
Jun 16, 2009 | 15.17 | 15.35 | 15.14 | 15.23 | 120,951 | +0.05(+0.36%) |
Jun 15, 2009 | 15.19 | 15.23 | 15.01 | 15.17 | 148,621 | -0.02(-0.15%) |
Jun 12, 2009 | 15.13 | 15.26 | 14.97 | 15.19 | 78,778 | +0.14(+0.91%) |
Jun 11, 2009 | 15.03 | 15.18 | 14.93 | 15.06 | 89,682 | +0.01(+0.06%) |
Jun 10, 2009 | 15.01 | 15.20 | 14.94 | 15.05 | 106,136 | +0.10(+0.64%) |
Jun 09, 2009 | 15.07 | 15.16 | 14.84 | 14.95 | 127,719 | -0.19(-1.24%) |
Jun 08, 2009 | 15.17 | 15.19 | 14.94 | 15.14 | 257,145 | +0.21(+1.41%) |
Jun 05, 2009 | 15.00 | 15.00 | 14.71 | 14.93 | 164,065 | +0.15(+1.02%) |
Jun 04, 2009 | 14.96 | 14.96 | 14.71 | 14.78 | 116,296 | -0.06(-0.40%) |
Jun 03, 2009 | 14.93 | 15.04 | 14.66 | 14.84 | 150,208 | -0.05(-0.37%) |
Jun 02, 2009 | 14.89 | 14.89 | 14.70 | 14.89 | 180,861 | +0.09(+0.62%) |
Jun 01, 2009 | 14.74 | 14.85 | 14.67 | 14.80 | 172,201 | +0.15(+1.00%) |
May 29, 2009 | 14.58 | 14.69 | 14.47 | 14.65 | 133,027 | +0.11(+0.79%) |
May 28, 2009 | 14.55 | 14.63 | 14.34 | 14.54 | 169,512 | +0.07(+0.47%) |
May 27, 2009 | 14.46 | 14.53 | 14.36 | 14.47 | 84,647 | -0.07(-0.47%) |
May 26, 2009 | 14.39 | 14.58 | 14.30 | 14.54 | 142,573 | +0.21(+1.44%) |
May 22, 2009 | 14.27 | 14.47 | 14.18 | 14.33 | 144,577 | +0.04(+0.26%) |
May 21, 2009 | 14.30 | 14.32 | 14.11 | 14.30 | 181,464 | -0.02(-0.13%) |
May 20, 2009 | 14.37 | 14.48 | 14.24 | 14.31 | 192,293 | +0.17(+1.20%) |
May 19, 2009 | 14.14 | 14.34 | 13.97 | 14.14 | 181,547 | +0.08(+0.55%) |
May 18, 2009 | 13.98 | 14.30 | 13.77 | 14.07 | 356,756 | +0.16(+1.12%) |
May 15, 2009 | 14.00 | 14.06 | 13.80 | 13.91 | 155,112 | -0.10(-0.72%) |
May 14, 2009 | 14.04 | 14.19 | 13.81 | 14.01 | 297,081 | -0.11(-0.75%) |
May 13, 2009 | 14.14 | 14.54 | 14.09 | 14.12 | 240,049 | -0.21(-1.47%) |
May 12, 2009 | 14.52 | 14.57 | 14.21 | 14.33 | 232,626 | -0.04(-0.29%) |
May 11, 2009 | 14.59 | 14.59 | 14.20 | 14.37 | 365,892 | -0.16(-1.10%) |
May 08, 2009 | 14.33 | 14.66 | 14.24 | 14.53 | 195,048 | +0.12(+0.83%) |
May 07, 2009 | 14.38 | 14.56 | 14.20 | 14.41 | 217,705 | +0.04(+0.29%) |
May 06, 2009 | 14.48 | 14.65 | 14.20 | 14.37 | 350,557 | -0.27(-1.88%) |
May 05, 2009 | 14.63 | 14.74 | 14.36 | 14.64 | 265,698 | +0.11(+0.72%) |
May 04, 2009 | 14.59 | 14.63 | 14.44 | 14.54 | 278,449 | +0.22(+1.54%) |