Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.12 | 17.09 | 16.24 | 16.49 | 86,672 | -0.63(-3.68%) |
May 27, 2010 | 16.76 | 17.14 | 16.54 | 17.12 | 53,747 | +0.78(+4.77%) |
May 26, 2010 | 16.58 | 17.30 | 16.24 | 16.34 | 146,585 | -0.19(-1.15%) |
May 25, 2010 | 16.12 | 16.62 | 15.77 | 16.53 | 71,533 | +0.04(+0.24%) |
May 24, 2010 | 16.84 | 16.96 | 16.40 | 16.49 | 77,255 | -0.34(-2.02%) |
May 21, 2010 | 16.20 | 16.98 | 16.20 | 16.83 | 195,729 | +0.18(+1.08%) |
May 20, 2010 | 16.46 | 17.55 | 16.34 | 16.65 | 119,570 | -1.10(-6.20%) |
May 19, 2010 | 18.26 | 18.33 | 17.32 | 17.75 | 82,661 | -0.60(-3.27%) |
May 18, 2010 | 19.49 | 19.49 | 17.99 | 18.35 | 289,428 | -1.12(-5.75%) |
May 17, 2010 | 19.39 | 19.55 | 18.44 | 19.47 | 166,642 | +0.23(+1.20%) |
May 14, 2010 | 19.41 | 19.55 | 18.94 | 19.24 | 98,290 | -0.33(-1.69%) |
May 13, 2010 | 19.51 | 19.78 | 19.13 | 19.57 | 139,991 | -0.04(-0.20%) |
May 12, 2010 | 18.61 | 19.68 | 18.61 | 19.61 | 101,648 | +1.22(+6.63%) |
May 11, 2010 | 18.09 | 18.44 | 17.22 | 18.39 | 174,609 | +0.34(+1.91%) |
May 10, 2010 | 17.78 | 18.49 | 17.62 | 18.05 | 90,237 | +1.09(+6.40%) |
May 07, 2010 | 17.22 | 17.65 | 16.92 | 16.96 | 94,781 | -0.42(-2.42%) |
May 06, 2010 | 17.85 | 18.00 | 16.76 | 17.38 | 106,292 | -0.59(-3.28%) |
May 05, 2010 | 17.72 | 18.00 | 17.34 | 17.97 | 114,765 | +0.32(+1.81%) |
May 04, 2010 | 18.12 | 18.12 | 17.53 | 17.65 | 98,176 | -0.68(-3.71%) |
May 03, 2010 | 18.08 | 18.60 | 17.85 | 18.33 | 77,949 | +0.38(+2.12%) |
Apr 30, 2010 | 19.18 | 19.19 | 17.93 | 17.95 | 91,452 | -1.19(-6.22%) |
Apr 29, 2010 | 18.20 | 19.24 | 18.20 | 19.14 | 129,487 | +1.04(+5.75%) |
Apr 28, 2010 | 17.73 | 18.40 | 17.73 | 18.10 | 76,258 | +0.49(+2.78%) |
Apr 27, 2010 | 17.82 | 17.98 | 17.60 | 17.61 | 43,950 | -0.30(-1.68%) |
Apr 26, 2010 | 17.79 | 17.99 | 17.79 | 17.91 | 45,907 | +0.16(+0.90%) |
Apr 23, 2010 | 17.51 | 17.77 | 17.29 | 17.75 | 101,209 | +0.19(+1.08%) |
Apr 22, 2010 | 17.43 | 17.67 | 17.43 | 17.56 | 96,770 | -0.07(-0.40%) |
Apr 21, 2010 | 17.58 | 17.73 | 17.56 | 17.63 | 30,326 | +0.01(+0.06%) |
Apr 20, 2010 | 17.23 | 17.63 | 17.02 | 17.62 | 54,552 | +0.52(+3.04%) |
Apr 19, 2010 | 17.65 | 17.93 | 17.10 | 17.10 | 81,493 | -0.65(-3.66%) |
Apr 16, 2010 | 17.98 | 17.98 | 17.70 | 17.75 | 70,135 | -0.25(-1.39%) |
Apr 15, 2010 | 17.91 | 18.00 | 17.88 | 18.00 | 24,271 | +0.06(+0.33%) |
Apr 14, 2010 | 17.99 | 17.99 | 17.81 | 17.94 | 57,575 | +0.05(+0.28%) |
Apr 13, 2010 | 17.53 | 18.07 | 17.53 | 17.89 | 64,180 | +0.36(+2.05%) |
Apr 12, 2010 | 17.04 | 17.55 | 17.01 | 17.53 | 66,400 | +0.55(+3.24%) |
Apr 09, 2010 | 17.03 | 17.05 | 16.70 | 16.98 | 42,413 | +0.00(+0.00%) |
Apr 08, 2010 | 16.63 | 17.06 | 16.63 | 16.98 | 39,219 | +0.27(+1.62%) |
Apr 07, 2010 | 16.80 | 16.90 | 16.58 | 16.71 | 48,723 | -0.15(-0.89%) |
Apr 06, 2010 | 16.76 | 17.05 | 16.76 | 16.86 | 43,012 | +0.05(+0.30%) |
Apr 05, 2010 | 16.60 | 16.95 | 16.60 | 16.81 | 53,688 | +0.23(+1.39%) |
Apr 01, 2010 | 16.42 | 16.58 | 16.58 | 16.58 | 141,000 | +0.27(+1.66%) |
Mar 31, 2010 | 16.73 | 17.03 | 16.30 | 16.31 | 57,280 | -0.51(-3.03%) |
Mar 30, 2010 | 16.92 | 17.52 | 16.77 | 16.82 | 43,911 | -0.11(-0.65%) |
Mar 29, 2010 | 16.55 | 16.99 | 16.25 | 16.93 | 282,468 | +0.36(+2.17%) |
Mar 26, 2010 | 17.00 | 17.14 | 16.37 | 16.57 | 128,575 | -0.36(-2.13%) |
Mar 25, 2010 | 17.19 | 17.22 | 16.90 | 16.93 | 106,193 | -0.25(-1.46%) |
Mar 24, 2010 | 17.84 | 17.84 | 17.15 | 17.18 | 163,630 | -0.62(-3.48%) |
Mar 23, 2010 | 17.76 | 17.88 | 17.59 | 17.80 | 95,500 | -0.01(-0.06%) |
Mar 22, 2010 | 17.62 | 18.10 | 17.44 | 17.81 | 154,023 | +0.08(+0.45%) |
Mar 19, 2010 | 17.43 | 17.80 | 17.33 | 17.73 | 181,432 | +0.41(+2.37%) |
Mar 18, 2010 | 17.31 | 17.39 | 17.13 | 17.32 | 85,234 | +0.04(+0.23%) |
Mar 17, 2010 | 17.24 | 17.40 | 16.97 | 17.28 | 104,718 | +0.11(+0.64%) |
Mar 16, 2010 | 16.79 | 17.48 | 16.50 | 17.17 | 189,180 | +0.50(+3.00%) |
Mar 15, 2010 | 16.62 | 17.00 | 16.43 | 16.67 | 190,292 | -0.09(-0.54%) |
Mar 12, 2010 | 16.40 | 17.25 | 16.31 | 16.76 | 216,967 | +0.39(+2.38%) |
Mar 11, 2010 | 16.00 | 16.38 | 15.99 | 16.37 | 230,972 | +0.32(+1.99%) |
Mar 10, 2010 | 15.75 | 16.16 | 15.66 | 16.05 | 170,816 | +0.23(+1.45%) |
Mar 09, 2010 | 16.08 | 16.09 | 15.68 | 15.82 | 66,842 | -0.22(-1.37%) |
Mar 08, 2010 | 15.80 | 16.24 | 15.80 | 16.04 | 55,941 | +0.19(+1.20%) |
Mar 05, 2010 | 15.60 | 15.92 | 15.46 | 15.85 | 131,829 | +0.34(+2.19%) |
Mar 04, 2010 | 15.52 | 15.61 | 15.37 | 15.51 | 26,387 | -0.03(-0.19%) |
Mar 03, 2010 | 15.83 | 15.92 | 15.44 | 15.54 | 94,738 | -0.23(-1.46%) |
Mar 02, 2010 | 15.61 | 15.87 | 15.61 | 15.77 | 43,234 | +0.20(+1.28%) |
Mar 01, 2010 | 15.90 | 15.97 | 15.52 | 15.57 | 73,538 | -0.24(-1.52%) |
Feb 26, 2010 | 15.68 | 16.45 | 15.68 | 15.81 | 234,138 | +0.13(+0.83%) |
Feb 25, 2010 | 15.30 | 15.71 | 15.21 | 15.68 | 108,826 | +0.19(+1.23%) |
Feb 24, 2010 | 14.92 | 15.49 | 14.79 | 15.49 | 74,986 | +0.59(+3.96%) |
Feb 23, 2010 | 15.24 | 15.24 | 14.88 | 14.90 | 74,684 | -0.32(-2.10%) |
Feb 22, 2010 | 14.89 | 15.37 | 14.78 | 15.22 | 123,928 | +0.43(+2.91%) |
Feb 19, 2010 | 15.20 | 15.34 | 14.76 | 14.79 | 97,000 | -0.39(-2.57%) |
Feb 18, 2010 | 14.60 | 15.36 | 14.49 | 15.18 | 204,385 | +0.50(+3.41%) |
Feb 17, 2010 | 14.88 | 14.88 | 14.58 | 14.68 | 143,312 | -0.14(-0.94%) |
Feb 16, 2010 | 14.79 | 14.82 | 14.42 | 14.82 | 159,389 | +0.17(+1.16%) |
Feb 12, 2010 | 15.46 | 14.65 | 14.65 | 14.65 | 316,000 | -0.96(-6.15%) |
Feb 11, 2010 | 15.73 | 15.75 | 15.19 | 15.61 | 357,236 | -0.08(-0.51%) |
Feb 10, 2010 | 14.55 | 15.84 | 14.55 | 15.69 | 734,467 | +1.04(+7.10%) |
Feb 09, 2010 | 14.66 | 14.91 | 14.54 | 14.65 | 108,252 | +0.34(+2.38%) |
Feb 08, 2010 | 14.59 | 14.73 | 14.26 | 14.31 | 150,715 | -0.33(-2.25%) |
Feb 05, 2010 | 15.12 | 15.24 | 14.45 | 14.64 | 125,304 | -0.48(-3.17%) |
Feb 04, 2010 | 15.20 | 15.67 | 15.12 | 15.12 | 110,403 | -0.16(-1.05%) |
Feb 03, 2010 | 15.92 | 16.12 | 15.10 | 15.28 | 147,796 | -0.68(-4.26%) |
Feb 02, 2010 | 16.08 | 16.13 | 15.88 | 15.96 | 85,880 | -0.16(-0.99%) |
Feb 01, 2010 | 15.95 | 16.16 | 15.85 | 16.12 | 33,373 | +0.25(+1.58%) |
Jan 29, 2010 | 16.13 | 16.40 | 15.86 | 15.87 | 96,367 | -0.24(-1.49%) |
Jan 28, 2010 | 16.59 | 16.73 | 16.05 | 16.11 | 112,909 | -0.50(-3.01%) |
Jan 27, 2010 | 16.26 | 16.67 | 16.26 | 16.61 | 134,541 | +0.25(+1.53%) |
Jan 26, 2010 | 16.09 | 16.90 | 16.05 | 16.36 | 295,075 | +0.26(+1.61%) |
Jan 25, 2010 | 16.19 | 16.51 | 15.99 | 16.10 | 194,429 | +0.14(+0.88%) |
Jan 22, 2010 | 15.93 | 16.17 | 15.76 | 15.96 | 155,943 | +0.03(+0.19%) |
Jan 21, 2010 | 16.04 | 16.12 | 15.75 | 15.93 | 485,146 | +0.05(+0.31%) |
Jan 20, 2010 | 16.32 | 16.49 | 15.87 | 15.88 | 225,757 | -0.52(-3.17%) |
Jan 19, 2010 | 16.35 | 16.61 | 16.14 | 16.40 | 547,792 | -0.13(-0.79%) |
Jan 15, 2010 | 16.86 | 16.53 | 16.53 | 16.53 | 203,600 | -0.25(-1.49%) |
Jan 14, 2010 | 17.06 | 17.19 | 16.71 | 16.78 | 131,293 | -0.32(-1.87%) |
Jan 13, 2010 | 17.00 | 17.41 | 16.56 | 17.10 | 189,538 | +0.11(+0.65%) |
Jan 12, 2010 | 17.41 | 17.47 | 16.85 | 16.99 | 422,460 | -0.44(-2.52%) |
Jan 11, 2010 | 18.35 | 18.49 | 17.35 | 17.43 | 166,436 | -0.87(-4.75%) |
Jan 08, 2010 | 18.57 | 18.57 | 18.20 | 18.30 | 104,399 | -0.11(-0.60%) |
Jan 07, 2010 | 18.60 | 18.87 | 18.29 | 18.41 | 67,951 | -0.21(-1.13%) |
Jan 06, 2010 | 18.46 | 18.79 | 18.18 | 18.62 | 120,917 | +0.20(+1.09%) |
Jan 05, 2010 | 18.67 | 18.75 | 18.27 | 18.42 | 106,545 | -0.25(-1.34%) |
Jan 04, 2010 | 18.29 | 18.73 | 18.07 | 18.67 | 108,695 | +0.60(+3.32%) |
Dec 31, 2009 | 18.02 | 18.07 | 18.07 | 18.07 | 71,300 | -0.09(-0.50%) |
Dec 30, 2009 | 18.14 | 18.16 | 17.99 | 18.16 | 68,154 | +0.02(+0.11%) |
Dec 29, 2009 | 18.17 | 18.25 | 17.94 | 18.14 | 51,411 | +0.05(+0.28%) |
Dec 28, 2009 | 18.26 | 18.64 | 17.78 | 18.09 | 174,728 | -0.08(-0.44%) |
Dec 24, 2009 | 18.36 | 18.39 | 17.89 | 18.17 | 90,567 | -0.24(-1.30%) |
Dec 23, 2009 | 19.17 | 19.24 | 18.25 | 18.41 | 201,372 | -0.71(-3.71%) |
Dec 22, 2009 | 19.30 | 19.30 | 18.71 | 19.12 | 95,039 | -0.11(-0.57%) |
Dec 21, 2009 | 19.34 | 19.39 | 18.72 | 19.23 | 156,448 | -0.06(-0.31%) |
Dec 18, 2009 | 19.21 | 19.37 | 18.83 | 19.29 | 454,453 | +0.39(+2.06%) |
Dec 17, 2009 | 19.54 | 19.66 | 18.49 | 18.90 | 185,241 | -0.63(-3.23%) |
Dec 16, 2009 | 19.10 | 19.83 | 18.50 | 19.53 | 541,434 | +0.72(+3.83%) |
Dec 15, 2009 | 18.34 | 19.26 | 17.97 | 18.81 | 170,760 | +0.38(+2.06%) |
Dec 14, 2009 | 18.21 | 18.50 | 17.52 | 18.43 | 148,688 | +0.95(+5.43%) |
Dec 11, 2009 | 16.92 | 17.57 | 16.84 | 17.48 | 98,632 | +0.57(+3.37%) |
Dec 10, 2009 | 16.93 | 17.45 | 16.77 | 16.91 | 159,492 | +0.06(+0.36%) |
Dec 09, 2009 | 16.94 | 17.19 | 16.61 | 16.85 | 91,492 | +0.07(+0.42%) |
Dec 08, 2009 | 16.85 | 17.17 | 16.59 | 16.78 | 402,290 | -0.12(-0.71%) |
Dec 07, 2009 | 17.32 | 17.34 | 16.66 | 16.90 | 183,418 | -0.37(-2.14%) |
Dec 04, 2009 | 16.74 | 17.41 | 16.54 | 17.27 | 169,434 | +0.76(+4.60%) |
Dec 03, 2009 | 17.00 | 17.22 | 16.34 | 16.51 | 282,501 | -0.45(-2.65%) |
Dec 02, 2009 | 16.32 | 17.34 | 16.32 | 16.96 | 211,724 | +0.68(+4.18%) |
Dec 01, 2009 | 15.75 | 16.30 | 15.63 | 16.28 | 120,632 | +0.66(+4.23%) |
Nov 30, 2009 | 15.58 | 15.73 | 15.29 | 15.62 | 123,258 | +0.01(+0.06%) |
Nov 27, 2009 | 15.59 | 15.91 | 15.51 | 15.61 | 66,195 | -0.43(-2.68%) |
Nov 25, 2009 | 16.00 | 16.14 | 15.88 | 16.04 | 82,461 | +0.27(+1.71%) |
Nov 24, 2009 | 15.64 | 15.89 | 15.05 | 15.77 | 250,943 | +0.09(+0.57%) |
Nov 23, 2009 | 15.83 | 15.90 | 15.50 | 15.68 | 143,263 | +0.00(+0.00%) |
Nov 20, 2009 | 15.86 | 16.00 | 15.58 | 15.68 | 308,656 | -0.28(-1.75%) |
Nov 19, 2009 | 16.57 | 16.57 | 15.80 | 15.96 | 206,146 | -0.67(-4.03%) |
Nov 18, 2009 | 17.00 | 17.00 | 16.36 | 16.63 | 145,297 | -0.38(-2.23%) |
Nov 17, 2009 | 17.17 | 17.32 | 16.68 | 17.01 | 83,082 | -0.24(-1.39%) |
Nov 16, 2009 | 16.36 | 17.36 | 16.36 | 17.25 | 280,845 | +0.82(+4.99%) |
Nov 13, 2009 | 15.94 | 16.53 | 15.80 | 16.43 | 139,667 | +0.53(+3.33%) |
Nov 12, 2009 | 16.48 | 16.48 | 15.50 | 15.90 | 239,623 | -0.73(-4.39%) |
Nov 11, 2009 | 15.90 | 16.77 | 15.90 | 16.63 | 529,249 | +0.80(+5.05%) |
Nov 10, 2009 | 17.33 | 17.36 | 15.80 | 15.83 | 554,838 | -1.37(-7.97%) |
Nov 09, 2009 | 16.59 | 17.73 | 16.45 | 17.20 | 304,161 | +0.71(+4.31%) |
Nov 06, 2009 | 16.60 | 16.99 | 16.33 | 16.49 | 530,786 | -0.23(-1.38%) |
Nov 05, 2009 | 16.66 | 17.18 | 16.58 | 16.72 | 296,710 | +0.17(+1.03%) |
Nov 04, 2009 | 17.56 | 17.62 | 16.52 | 16.55 | 264,801 | -1.06(-6.02%) |
Nov 03, 2009 | 17.26 | 17.70 | 17.23 | 17.61 | 67,696 | +0.25(+1.44%) |
Nov 02, 2009 | 17.18 | 17.53 | 16.91 | 17.36 | 73,611 | +0.18(+1.05%) |
Oct 30, 2009 | 18.01 | 18.11 | 17.05 | 17.18 | 76,200 | -1.00(-5.50%) |
Oct 29, 2009 | 17.64 | 18.61 | 17.57 | 18.18 | 128,034 | +0.65(+3.71%) |
Oct 28, 2009 | 17.49 | 17.64 | 17.14 | 17.53 | 137,396 | +0.12(+0.69%) |
Oct 27, 2009 | 17.26 | 18.10 | 17.15 | 17.41 | 73,527 | +0.13(+0.75%) |
Oct 26, 2009 | 18.08 | 18.69 | 17.24 | 17.28 | 198,037 | -0.80(-4.42%) |
Oct 23, 2009 | 18.34 | 18.99 | 17.88 | 18.08 | 185,928 | -0.74(-3.93%) |
Oct 22, 2009 | 18.55 | 20.16 | 18.45 | 18.82 | 274,834 | +0.13(+0.70%) |
Oct 21, 2009 | 19.05 | 19.28 | 18.48 | 18.69 | 167,894 | -0.40(-2.10%) |
Oct 20, 2009 | 19.25 | 19.65 | 19.00 | 19.09 | 173,985 | -0.32(-1.65%) |
Oct 19, 2009 | 20.40 | 20.40 | 19.35 | 19.41 | 412,486 | -0.77(-3.82%) |
Oct 16, 2009 | 20.51 | 20.78 | 19.47 | 20.18 | 261,602 | -0.28(-1.37%) |
Oct 15, 2009 | 20.51 | 20.86 | 20.45 | 20.46 | 73,061 | -0.16(-0.78%) |
Oct 14, 2009 | 20.77 | 20.95 | 20.26 | 20.62 | 88,533 | -0.02(-0.10%) |
Oct 13, 2009 | 21.05 | 21.05 | 20.36 | 20.64 | 98,586 | -0.34(-1.62%) |
Oct 12, 2009 | 21.06 | 21.25 | 20.83 | 20.98 | 89,843 | +0.08(+0.38%) |
Oct 09, 2009 | 20.72 | 21.02 | 20.64 | 20.90 | 57,479 | +0.11(+0.53%) |
Oct 08, 2009 | 20.59 | 21.07 | 20.50 | 20.79 | 43,232 | +0.23(+1.12%) |
Oct 07, 2009 | 19.86 | 20.69 | 19.78 | 20.56 | 94,554 | +0.80(+4.05%) |
Oct 06, 2009 | 19.76 | 20.10 | 19.24 | 19.76 | 186,578 | +0.13(+0.66%) |
Oct 05, 2009 | 19.40 | 19.81 | 19.28 | 19.63 | 96,427 | +0.20(+1.03%) |
Oct 02, 2009 | 20.23 | 20.37 | 19.41 | 19.43 | 91,720 | -0.92(-4.52%) |
Oct 01, 2009 | 21.15 | 21.16 | 20.33 | 20.35 | 87,426 | -0.74(-3.51%) |
Sep 30, 2009 | 20.85 | 21.11 | 20.43 | 21.09 | 88,026 | +0.14(+0.67%) |
Sep 29, 2009 | 21.33 | 21.40 | 20.52 | 20.95 | 121,004 | -0.19(-0.90%) |
Sep 28, 2009 | 21.18 | 21.35 | 21.00 | 21.14 | 96,224 | -0.03(-0.14%) |
Sep 25, 2009 | 21.72 | 22.63 | 20.81 | 21.17 | 79,735 | -0.29(-1.35%) |
Sep 24, 2009 | 22.74 | 22.74 | 21.31 | 21.46 | 59,328 | -1.32(-5.79%) |
Sep 23, 2009 | 22.31 | 23.48 | 22.31 | 22.78 | 65,810 | +0.39(+1.74%) |
Sep 22, 2009 | 22.42 | 23.02 | 22.20 | 22.39 | 35,941 | +0.08(+0.36%) |
Sep 21, 2009 | 22.54 | 23.00 | 22.18 | 22.31 | 38,899 | -0.36(-1.59%) |
Sep 18, 2009 | 22.46 | 22.98 | 21.90 | 22.67 | 84,954 | +0.29(+1.30%) |
Sep 17, 2009 | 22.12 | 22.76 | 22.12 | 22.38 | 26,350 | +0.32(+1.45%) |
Sep 16, 2009 | 22.09 | 22.21 | 21.89 | 22.06 | 65,345 | +0.04(+0.18%) |
Sep 15, 2009 | 22.17 | 22.19 | 21.53 | 22.02 | 76,735 | -0.23(-1.03%) |
Sep 14, 2009 | 21.71 | 22.40 | 21.71 | 22.25 | 63,556 | +0.50(+2.30%) |
Sep 11, 2009 | 21.84 | 22.08 | 21.26 | 21.75 | 48,867 | -0.47(-2.12%) |
Sep 10, 2009 | 21.77 | 22.23 | 21.34 | 22.22 | 23,585 | +0.55(+2.54%) |
Sep 09, 2009 | 21.20 | 21.68 | 20.96 | 21.67 | 38,168 | +0.57(+2.70%) |
Sep 08, 2009 | 20.69 | 21.16 | 20.61 | 21.10 | 37,113 | +0.56(+2.73%) |
Sep 04, 2009 | 20.48 | 20.71 | 20.17 | 20.54 | 91,893 | +0.04(+0.20%) |
Sep 03, 2009 | 20.37 | 20.76 | 20.00 | 20.50 | 107,359 | +0.32(+1.59%) |
Sep 02, 2009 | 20.17 | 20.37 | 19.95 | 20.18 | 78,729 | -0.07(-0.35%) |
Sep 01, 2009 | 20.40 | 21.07 | 19.96 | 20.25 | 185,281 | -0.25(-1.22%) |
Aug 31, 2009 | 20.02 | 20.51 | 19.94 | 20.50 | 144,114 | +0.40(+1.99%) |
Aug 28, 2009 | 20.06 | 20.10 | 19.82 | 20.10 | 162,381 | -0.19(-0.94%) |
Aug 27, 2009 | 20.69 | 20.69 | 20.09 | 20.29 | 77,823 | -0.40(-1.93%) |
Aug 26, 2009 | 20.99 | 21.22 | 20.53 | 20.69 | 88,196 | -0.39(-1.85%) |
Aug 25, 2009 | 21.27 | 21.54 | 20.56 | 21.08 | 71,369 | -0.05(-0.24%) |
Aug 24, 2009 | 20.76 | 21.73 | 20.76 | 21.13 | 45,307 | +0.29(+1.39%) |
Aug 21, 2009 | 21.74 | 22.10 | 20.73 | 20.84 | 155,399 | -0.51(-2.39%) |
Aug 20, 2009 | 21.39 | 21.59 | 20.52 | 21.35 | 123,137 | +0.09(+0.42%) |
Aug 19, 2009 | 20.33 | 21.43 | 19.89 | 21.26 | 186,829 | +0.83(+4.06%) |
Aug 18, 2009 | 20.85 | 21.10 | 20.42 | 20.43 | 118,354 | -0.42(-2.01%) |
Aug 17, 2009 | 21.28 | 21.32 | 20.69 | 20.85 | 133,027 | -0.61(-2.84%) |
Aug 14, 2009 | 22.85 | 23.00 | 21.10 | 21.46 | 203,844 | -1.42(-6.21%) |
Aug 13, 2009 | 22.08 | 22.97 | 21.68 | 22.88 | 129,222 | +0.83(+3.76%) |
Aug 12, 2009 | 22.73 | 23.46 | 21.82 | 22.05 | 215,954 | -0.74(-3.25%) |
Aug 11, 2009 | 21.10 | 23.50 | 20.64 | 22.79 | 659,701 | +2.22(+10.79%) |
Aug 10, 2009 | 19.35 | 20.75 | 19.35 | 20.57 | 115,313 | +1.08(+5.54%) |
Aug 07, 2009 | 19.61 | 19.94 | 19.14 | 19.49 | 82,236 | +0.32(+1.67%) |
Aug 06, 2009 | 19.31 | 19.62 | 19.06 | 19.17 | 135,911 | -0.14(-0.73%) |
Aug 05, 2009 | 19.89 | 20.39 | 18.76 | 19.31 | 187,566 | -0.34(-1.73%) |
Aug 04, 2009 | 19.30 | 20.32 | 19.02 | 19.65 | 98,375 | +0.37(+1.92%) |
Aug 03, 2009 | 18.06 | 19.80 | 18.06 | 19.28 | 121,940 | +1.26(+6.99%) |
Jul 31, 2009 | 17.90 | 18.32 | 17.87 | 18.02 | 97,368 | -0.05(-0.28%) |
Jul 30, 2009 | 18.31 | 18.48 | 17.71 | 18.07 | 110,999 | +0.10(+0.56%) |
Jul 29, 2009 | 18.42 | 19.18 | 17.76 | 17.97 | 236,386 | -0.58(-3.13%) |
Jul 28, 2009 | 18.64 | 18.81 | 17.78 | 18.55 | 234,641 | -0.22(-1.17%) |
Jul 27, 2009 | 19.36 | 20.29 | 18.46 | 18.77 | 107,560 | -1.02(-5.15%) |
Jul 24, 2009 | 19.85 | 20.12 | 18.93 | 19.79 | 169,586 | -0.25(-1.25%) |
Jul 23, 2009 | 19.51 | 20.46 | 18.97 | 20.04 | 153,628 | +0.43(+2.19%) |
Jul 22, 2009 | 19.35 | 19.82 | 19.29 | 19.61 | 80,660 | +0.27(+1.40%) |
Jul 21, 2009 | 19.70 | 19.70 | 18.95 | 19.34 | 85,991 | -0.32(-1.63%) |
Jul 20, 2009 | 19.98 | 20.31 | 19.54 | 19.66 | 100,929 | -0.10(-0.51%) |
Jul 17, 2009 | 20.16 | 20.38 | 19.34 | 19.76 | 167,021 | -0.34(-1.69%) |
Jul 16, 2009 | 19.08 | 20.13 | 19.07 | 20.10 | 143,066 | +0.93(+4.85%) |
Jul 15, 2009 | 18.38 | 19.39 | 18.28 | 19.17 | 289,403 | +0.97(+5.33%) |
Jul 14, 2009 | 18.18 | 18.30 | 18.01 | 18.20 | 132,239 | -0.05(-0.27%) |
Jul 13, 2009 | 18.08 | 18.38 | 17.91 | 18.25 | 194,677 | +0.40(+2.24%) |
Jul 10, 2009 | 17.06 | 17.94 | 17.06 | 17.85 | 446,944 | +0.82(+4.82%) |
Jul 09, 2009 | 17.56 | 17.71 | 16.69 | 17.03 | 455,728 | -0.34(-1.96%) |
Jul 08, 2009 | 18.77 | 18.82 | 17.24 | 17.37 | 265,727 | -1.44(-7.66%) |
Jul 07, 2009 | 19.29 | 19.48 | 18.61 | 18.81 | 258,305 | -0.47(-2.44%) |
Jul 06, 2009 | 19.13 | 19.69 | 18.58 | 19.28 | 173,555 | +0.08(+0.42%) |
Jul 02, 2009 | 20.25 | 20.25 | 18.90 | 19.20 | 179,986 | -1.15(-5.65%) |
Jul 01, 2009 | 20.32 | 20.78 | 20.08 | 20.35 | 100,469 | +0.13(+0.64%) |
Jun 30, 2009 | 21.02 | 21.24 | 20.00 | 20.22 | 244,998 | -0.80(-3.81%) |
Jun 29, 2009 | 21.14 | 21.28 | 20.38 | 21.02 | 221,301 | -0.27(-1.27%) |
Jun 26, 2009 | 20.21 | 21.93 | 19.69 | 21.29 | 3,646,946 | +0.78(+3.80%) |
Jun 25, 2009 | 20.15 | 20.74 | 19.88 | 20.51 | 171,816 | +0.45(+2.24%) |
Jun 24, 2009 | 18.93 | 20.62 | 18.91 | 20.06 | 532,763 | +1.37(+7.33%) |
Jun 23, 2009 | 19.50 | 19.80 | 18.60 | 18.69 | 246,802 | -0.96(-4.89%) |
Jun 22, 2009 | 22.03 | 22.03 | 19.25 | 19.65 | 313,534 | -2.24(-10.23%) |
Jun 19, 2009 | 21.84 | 22.09 | 21.17 | 21.89 | 134,659 | +0.31(+1.44%) |
Jun 18, 2009 | 21.32 | 21.88 | 20.56 | 21.58 | 85,361 | +0.33(+1.55%) |
Jun 17, 2009 | 21.11 | 22.19 | 20.83 | 21.25 | 171,246 | -0.03(-0.14%) |
Jun 16, 2009 | 20.48 | 22.49 | 20.48 | 21.28 | 530,933 | -0.02(-0.09%) |
Jun 15, 2009 | 21.01 | 21.73 | 20.29 | 21.30 | 222,338 | +0.38(+1.82%) |
Jun 12, 2009 | 21.36 | 21.36 | 20.34 | 20.92 | 209,758 | -0.44(-2.06%) |
Jun 11, 2009 | 22.78 | 22.78 | 21.12 | 21.36 | 146,236 | -1.42(-6.23%) |
Jun 10, 2009 | 21.20 | 23.19 | 21.09 | 22.78 | 223,691 | +1.78(+8.48%) |
Jun 09, 2009 | 20.96 | 21.00 | 20.03 | 21.00 | 92,675 | -0.12(-0.57%) |
Jun 08, 2009 | 21.39 | 22.39 | 20.83 | 21.12 | 69,397 | -0.84(-3.83%) |
Jun 05, 2009 | 21.25 | 22.42 | 21.20 | 21.96 | 301,846 | +0.82(+3.88%) |
Jun 04, 2009 | 20.71 | 21.25 | 20.30 | 21.14 | 144,000 | +1.24(+6.23%) |
Jun 03, 2009 | 20.14 | 20.68 | 19.68 | 19.90 | 141,338 | -0.54(-2.64%) |
Jun 02, 2009 | 20.27 | 20.50 | 19.53 | 20.44 | 79,893 | +0.32(+1.59%) |