Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.36 | 23.71 | 22.87 | 22.96 | 204,722 | -0.34(-1.46%) |
Jun 29, 2010 | 23.47 | 23.67 | 23.10 | 23.30 | 166,196 | -0.43(-1.80%) |
Jun 25, 2010 | 23.57 | 23.93 | 23.20 | 23.73 | 380,735 | +0.26(+1.12%) |
Jun 24, 2010 | 23.67 | 23.93 | 23.40 | 23.47 | 173,156 | -0.39(-1.63%) |
Jun 23, 2010 | 23.84 | 23.94 | 23.36 | 23.86 | 194,183 | +0.04(+0.16%) |
Jun 22, 2010 | 24.55 | 25.15 | 23.74 | 23.82 | 346,795 | -0.59(-2.43%) |
Jun 21, 2010 | 25.17 | 25.17 | 24.23 | 24.41 | 267,180 | -0.53(-2.11%) |
Jun 18, 2010 | 24.71 | 25.03 | 24.23 | 24.94 | 225,765 | +0.39(+1.59%) |
Jun 17, 2010 | 23.98 | 24.73 | 23.80 | 24.55 | 313,335 | +0.73(+3.06%) |
Jun 16, 2010 | 23.81 | 23.96 | 23.55 | 23.82 | 113,187 | -0.08(-0.33%) |
Jun 15, 2010 | 24.02 | 24.22 | 23.62 | 23.90 | 142,917 | +0.12(+0.49%) |
Jun 14, 2010 | 23.61 | 24.28 | 23.61 | 23.78 | 251,073 | +0.41(+1.75%) |
Jun 11, 2010 | 22.55 | 23.40 | 22.41 | 23.37 | 287,711 | +0.70(+3.09%) |
Jun 10, 2010 | 22.13 | 22.67 | 21.88 | 22.67 | 276,454 | +0.79(+3.60%) |
Jun 09, 2010 | 21.56 | 22.45 | 21.45 | 21.88 | 235,049 | +0.37(+1.72%) |
Jun 08, 2010 | 21.95 | 22.11 | 21.15 | 21.51 | 238,507 | -0.40(-1.82%) |
Jun 07, 2010 | 22.99 | 22.99 | 21.89 | 21.91 | 195,490 | -1.01(-4.41%) |
Jun 04, 2010 | 23.39 | 23.52 | 22.89 | 22.92 | 204,998 | -1.03(-4.31%) |
Jun 03, 2010 | 24.12 | 24.53 | 23.67 | 23.96 | 144,449 | -0.27(-1.12%) |
Jun 02, 2010 | 22.92 | 24.28 | 22.61 | 24.23 | 734,456 | +1.52(+6.68%) |
Jun 01, 2010 | 22.58 | 23.19 | 22.58 | 22.71 | 222,344 | +0.15(+0.65%) |
May 28, 2010 | 22.81 | 22.89 | 22.49 | 22.56 | 122,892 | -0.24(-1.07%) |
May 27, 2010 | 22.73 | 22.85 | 22.49 | 22.81 | 218,276 | +0.38(+1.69%) |
May 26, 2010 | 22.39 | 22.92 | 22.32 | 22.43 | 212,151 | +0.05(+0.22%) |
May 25, 2010 | 22.38 | 22.66 | 22.02 | 22.38 | 292,875 | -0.32(-1.41%) |
May 24, 2010 | 22.44 | 22.97 | 22.43 | 22.70 | 349,409 | +0.24(+1.08%) |
May 21, 2010 | 21.44 | 22.51 | 21.07 | 22.46 | 437,269 | +0.88(+4.06%) |
May 20, 2010 | 21.65 | 22.33 | 21.53 | 21.58 | 261,590 | -0.85(-3.77%) |
May 19, 2010 | 22.45 | 22.60 | 22.02 | 22.43 | 195,889 | -0.14(-0.60%) |
May 18, 2010 | 23.12 | 23.64 | 22.51 | 22.56 | 211,797 | -0.36(-1.57%) |
May 17, 2010 | 22.84 | 23.01 | 22.19 | 22.92 | 231,715 | +0.19(+0.86%) |
May 14, 2010 | 23.05 | 23.17 | 22.51 | 22.73 | 175,067 | -0.45(-1.93%) |
May 13, 2010 | 23.35 | 23.94 | 22.94 | 23.18 | 202,735 | -0.19(-0.83%) |
May 12, 2010 | 23.35 | 23.84 | 23.34 | 23.37 | 494,594 | +0.25(+1.09%) |
May 11, 2010 | 23.32 | 23.52 | 22.92 | 23.12 | 254,995 | -0.03(-0.13%) |
May 10, 2010 | 22.75 | 23.18 | 21.96 | 23.15 | 287,659 | +1.20(+5.45%) |
May 07, 2010 | 22.18 | 22.67 | 21.65 | 21.95 | 391,876 | -0.32(-1.44%) |
May 06, 2010 | 22.68 | 22.97 | 21.07 | 22.27 | 381,248 | -0.49(-2.14%) |
May 05, 2010 | 22.91 | 23.24 | 22.63 | 22.76 | 203,156 | -0.45(-1.93%) |
May 04, 2010 | 24.15 | 24.15 | 23.12 | 23.21 | 312,880 | -1.12(-4.60%) |
May 03, 2010 | 23.44 | 24.38 | 23.41 | 24.33 | 250,294 | +0.85(+3.61%) |
Apr 30, 2010 | 24.29 | 24.37 | 23.46 | 23.48 | 239,042 | -0.73(-3.01%) |
Apr 29, 2010 | 23.75 | 24.33 | 23.25 | 24.21 | 365,384 | +0.47(+1.97%) |
Apr 28, 2010 | 25.23 | 25.24 | 23.66 | 23.74 | 800,265 | -1.58(-6.23%) |
Apr 27, 2010 | 25.63 | 26.03 | 25.03 | 25.32 | 292,494 | -0.35(-1.36%) |
Apr 26, 2010 | 26.51 | 26.81 | 25.65 | 25.67 | 459,117 | -1.12(-4.18%) |
Apr 23, 2010 | 26.26 | 26.89 | 25.85 | 26.79 | 380,349 | +0.40(+1.51%) |
Apr 22, 2010 | 25.92 | 26.63 | 25.89 | 26.39 | 351,725 | +0.36(+1.38%) |
Apr 21, 2010 | 26.20 | 26.30 | 25.80 | 26.03 | 383,419 | -0.26(-1.00%) |
Apr 20, 2010 | 25.62 | 26.30 | 25.59 | 26.29 | 304,792 | +0.83(+3.25%) |
Apr 19, 2010 | 25.13 | 25.81 | 24.87 | 25.46 | 584,425 | +0.15(+0.58%) |
Apr 16, 2010 | 25.14 | 25.57 | 24.84 | 25.32 | 293,871 | +0.19(+0.77%) |
Apr 15, 2010 | 24.94 | 25.38 | 24.79 | 25.12 | 139,406 | +0.24(+0.98%) |
Apr 14, 2010 | 24.63 | 25.61 | 24.57 | 24.88 | 396,109 | +0.48(+1.95%) |
Apr 13, 2010 | 24.10 | 24.49 | 23.94 | 24.40 | 249,532 | +0.31(+1.29%) |
Apr 12, 2010 | 23.80 | 24.11 | 23.74 | 24.09 | 162,617 | +0.35(+1.48%) |
Apr 09, 2010 | 24.01 | 24.01 | 23.58 | 23.74 | 134,181 | -0.17(-0.69%) |
Apr 08, 2010 | 23.21 | 24.10 | 23.08 | 23.91 | 240,070 | +0.70(+3.02%) |
Apr 07, 2010 | 22.86 | 23.72 | 22.84 | 23.21 | 245,509 | +0.39(+1.71%) |
Apr 06, 2010 | 22.35 | 22.85 | 22.11 | 22.82 | 123,842 | +0.45(+2.00%) |
Apr 05, 2010 | 22.55 | 22.59 | 22.28 | 22.37 | 269,969 | -0.06(-0.26%) |
Apr 01, 2010 | 22.78 | 22.43 | 22.43 | 22.43 | 152,002 | -0.24(-1.07%) |
Mar 31, 2010 | 22.78 | 23.14 | 22.67 | 22.67 | 137,831 | -0.11(-0.47%) |
Mar 30, 2010 | 23.21 | 23.30 | 22.74 | 22.78 | 91,946 | -0.41(-1.76%) |
Mar 29, 2010 | 23.35 | 23.35 | 22.98 | 23.19 | 128,524 | -0.07(-0.29%) |
Mar 26, 2010 | 23.37 | 23.72 | 23.16 | 23.25 | 92,122 | +0.01(+0.04%) |
Mar 25, 2010 | 23.60 | 23.86 | 23.25 | 23.25 | 118,239 | -0.33(-1.40%) |
Mar 24, 2010 | 23.61 | 23.98 | 23.51 | 23.58 | 92,840 | -0.06(-0.25%) |
Mar 23, 2010 | 23.50 | 23.79 | 23.22 | 23.63 | 142,707 | +0.19(+0.83%) |
Mar 22, 2010 | 22.97 | 23.48 | 22.91 | 23.44 | 85,006 | +0.39(+1.69%) |
Mar 19, 2010 | 23.77 | 23.77 | 23.00 | 23.05 | 178,860 | -0.60(-2.55%) |
Mar 18, 2010 | 23.36 | 24.03 | 23.36 | 23.65 | 176,352 | +0.21(+0.91%) |
Mar 17, 2010 | 23.42 | 23.71 | 23.41 | 23.44 | 111,889 | -0.02(-0.08%) |
Mar 16, 2010 | 23.74 | 23.86 | 23.35 | 23.46 | 125,551 | -0.18(-0.74%) |
Mar 15, 2010 | 23.40 | 23.88 | 23.32 | 23.63 | 467,267 | +0.17(+0.70%) |
Mar 12, 2010 | 22.96 | 23.53 | 22.96 | 23.47 | 295,885 | +0.47(+2.03%) |
Mar 11, 2010 | 22.78 | 23.37 | 21.81 | 23.00 | 395,892 | +0.18(+0.81%) |
Mar 10, 2010 | 22.32 | 22.86 | 22.29 | 22.82 | 172,243 | +0.40(+1.78%) |
Mar 09, 2010 | 21.94 | 22.52 | 21.82 | 22.42 | 167,911 | +0.46(+2.08%) |
Mar 08, 2010 | 21.46 | 22.02 | 21.32 | 21.96 | 180,793 | +0.55(+2.59%) |
Mar 05, 2010 | 21.60 | 21.87 | 21.34 | 21.41 | 249,788 | -0.08(-0.36%) |
Mar 04, 2010 | 21.55 | 21.57 | 21.41 | 21.48 | 46,590 | -0.02(-0.09%) |
Mar 03, 2010 | 21.41 | 21.74 | 21.26 | 21.50 | 121,188 | +0.08(+0.36%) |
Mar 02, 2010 | 21.22 | 21.45 | 21.17 | 21.43 | 100,427 | +0.20(+0.96%) |
Mar 01, 2010 | 20.85 | 21.38 | 20.85 | 21.22 | 130,725 | +0.40(+1.92%) |
Feb 26, 2010 | 21.04 | 21.04 | 20.82 | 20.82 | 124,527 | -0.14(-0.65%) |
Feb 25, 2010 | 20.91 | 21.18 | 20.79 | 20.96 | 98,479 | -0.15(-0.69%) |
Feb 24, 2010 | 20.98 | 21.23 | 20.94 | 21.10 | 100,273 | +0.14(+0.65%) |
Feb 23, 2010 | 20.76 | 21.09 | 20.57 | 20.97 | 218,146 | +0.20(+0.98%) |
Feb 22, 2010 | 20.92 | 21.01 | 20.51 | 20.76 | 176,840 | -0.13(-0.61%) |
Feb 19, 2010 | 20.39 | 20.90 | 20.19 | 20.89 | 182,534 | +0.52(+2.53%) |
Feb 18, 2010 | 20.84 | 20.84 | 20.24 | 20.37 | 284,566 | -0.42(-2.01%) |
Feb 17, 2010 | 20.62 | 20.84 | 20.57 | 20.79 | 184,352 | +0.25(+1.23%) |
Feb 16, 2010 | 20.28 | 20.62 | 20.22 | 20.54 | 309,991 | +0.34(+1.69%) |
Feb 12, 2010 | 20.05 | 20.20 | 20.20 | 20.20 | 1,103,171 | -0.39(-1.89%) |
Feb 11, 2010 | 20.28 | 20.61 | 20.03 | 20.59 | 463,749 | +0.20(+1.00%) |
Feb 10, 2010 | 20.35 | 20.51 | 20.20 | 20.38 | 265,816 | +0.04(+0.19%) |
Feb 09, 2010 | 20.02 | 20.41 | 19.81 | 20.35 | 411,173 | +0.52(+2.60%) |
Feb 08, 2010 | 19.85 | 20.06 | 19.61 | 19.83 | 414,298 | -0.02(-0.10%) |
Feb 05, 2010 | 20.33 | 20.44 | 19.82 | 19.85 | 490,162 | -0.49(-2.39%) |
Feb 04, 2010 | 20.94 | 20.99 | 20.29 | 20.34 | 209,841 | -0.64(-3.06%) |
Feb 03, 2010 | 21.01 | 21.42 | 20.88 | 20.98 | 194,920 | -0.14(-0.65%) |
Feb 02, 2010 | 20.77 | 21.26 | 20.74 | 21.11 | 354,297 | +0.24(+1.17%) |
Feb 01, 2010 | 20.58 | 20.87 | 20.53 | 20.87 | 195,532 | +0.30(+1.47%) |
Jan 29, 2010 | 20.64 | 21.09 | 20.57 | 20.57 | 329,524 | +0.03(+0.14%) |
Jan 28, 2010 | 20.95 | 20.95 | 20.32 | 20.54 | 195,443 | -0.36(-1.72%) |
Jan 27, 2010 | 20.72 | 21.02 | 20.71 | 20.90 | 248,332 | +0.15(+0.70%) |
Jan 26, 2010 | 20.71 | 20.94 | 20.66 | 20.75 | 176,814 | +0.06(+0.28%) |
Jan 25, 2010 | 21.56 | 21.58 | 20.61 | 20.70 | 312,040 | -0.66(-3.10%) |
Jan 22, 2010 | 21.63 | 21.72 | 21.16 | 21.36 | 320,116 | -0.22(-1.04%) |
Jan 21, 2010 | 21.99 | 22.26 | 21.49 | 21.58 | 339,451 | -0.31(-1.42%) |
Jan 20, 2010 | 21.68 | 22.17 | 21.68 | 21.89 | 354,638 | +0.15(+0.67%) |
Jan 19, 2010 | 21.54 | 22.21 | 21.53 | 21.75 | 348,775 | +0.20(+0.95%) |
Jan 15, 2010 | 21.98 | 21.54 | 21.54 | 21.54 | 457,650 | -0.33(-1.51%) |
Jan 14, 2010 | 21.22 | 22.29 | 21.13 | 21.87 | 525,721 | +0.64(+3.02%) |
Jan 13, 2010 | 20.40 | 21.67 | 20.26 | 21.23 | 525,858 | +0.85(+4.15%) |
Jan 12, 2010 | 20.15 | 20.73 | 19.69 | 20.38 | 343,978 | +0.18(+0.87%) |
Jan 11, 2010 | 20.23 | 20.46 | 19.57 | 20.21 | 496,555 | +0.12(+0.58%) |
Jan 08, 2010 | 18.54 | 20.57 | 18.52 | 20.09 | 1,227,796 | +1.80(+9.84%) |
Jan 07, 2010 | 18.40 | 18.51 | 18.21 | 18.29 | 149,785 | -0.15(-0.79%) |
Jan 06, 2010 | 18.39 | 18.61 | 18.26 | 18.44 | 260,240 | -0.01(-0.05%) |
Jan 05, 2010 | 18.27 | 18.91 | 17.92 | 18.45 | 394,202 | +0.20(+1.12%) |
Jan 04, 2010 | 18.43 | 18.52 | 18.11 | 18.24 | 126,595 | -0.08(-0.42%) |
Dec 31, 2009 | 18.25 | 18.32 | 18.32 | 18.32 | 208,219 | +0.12(+0.64%) |
Dec 30, 2009 | 18.26 | 18.41 | 18.05 | 18.21 | 243,921 | -0.07(-0.37%) |
Dec 29, 2009 | 18.16 | 18.34 | 18.05 | 18.27 | 157,154 | +0.10(+0.54%) |
Dec 28, 2009 | 18.34 | 18.36 | 17.98 | 18.18 | 205,904 | -0.13(-0.69%) |
Dec 24, 2009 | 18.58 | 18.58 | 18.20 | 18.30 | 96,689 | -0.21(-1.16%) |
Dec 23, 2009 | 18.58 | 18.77 | 18.51 | 18.52 | 428,639 | +0.01(+0.05%) |
Dec 22, 2009 | 18.41 | 18.76 | 18.38 | 18.51 | 214,557 | +0.13(+0.69%) |
Dec 21, 2009 | 18.54 | 18.57 | 18.28 | 18.38 | 370,508 | -0.13(-0.68%) |
Dec 18, 2009 | 18.07 | 18.65 | 17.90 | 18.51 | 668,985 | +0.59(+3.31%) |
Dec 17, 2009 | 17.88 | 18.03 | 17.81 | 17.91 | 120,290 | -0.16(-0.86%) |
Dec 16, 2009 | 17.65 | 18.11 | 17.51 | 18.07 | 259,332 | +0.49(+2.77%) |
Dec 15, 2009 | 17.41 | 17.71 | 17.22 | 17.58 | 294,200 | +0.09(+0.50%) |
Dec 14, 2009 | 17.13 | 17.49 | 16.90 | 17.49 | 195,493 | +0.32(+1.87%) |
Dec 11, 2009 | 17.01 | 17.32 | 16.98 | 17.17 | 176,464 | +0.18(+1.09%) |
Dec 10, 2009 | 17.08 | 17.29 | 16.89 | 16.99 | 171,971 | -0.11(-0.63%) |
Dec 09, 2009 | 17.22 | 17.25 | 16.97 | 17.10 | 227,981 | -0.10(-0.57%) |
Dec 08, 2009 | 17.32 | 17.42 | 16.98 | 17.19 | 542,948 | -0.18(-1.01%) |
Dec 07, 2009 | 17.38 | 17.57 | 17.25 | 17.37 | 191,935 | +0.04(+0.22%) |
Dec 04, 2009 | 17.05 | 17.57 | 16.76 | 17.33 | 446,784 | +0.40(+2.36%) |
Dec 03, 2009 | 17.58 | 17.78 | 16.93 | 16.93 | 253,508 | -0.56(-3.23%) |
Dec 02, 2009 | 16.99 | 17.58 | 16.95 | 17.49 | 570,067 | +0.47(+2.74%) |
Dec 01, 2009 | 16.72 | 17.12 | 16.71 | 17.03 | 536,433 | +0.42(+2.52%) |
Nov 30, 2009 | 16.24 | 16.69 | 15.93 | 16.61 | 511,902 | +0.31(+1.91%) |
Nov 27, 2009 | 16.35 | 16.74 | 16.22 | 16.30 | 241,472 | -0.39(-2.33%) |
Nov 25, 2009 | 16.79 | 16.90 | 16.57 | 16.69 | 168,001 | -0.10(-0.58%) |
Nov 24, 2009 | 17.09 | 17.12 | 16.41 | 16.78 | 438,584 | -0.34(-1.99%) |
Nov 23, 2009 | 16.80 | 17.24 | 16.79 | 17.12 | 219,809 | +0.32(+1.91%) |
Nov 20, 2009 | 16.57 | 16.88 | 16.45 | 16.80 | 217,757 | +0.10(+0.58%) |
Nov 19, 2009 | 16.75 | 16.83 | 16.51 | 16.71 | 313,322 | -0.14(-0.81%) |
Nov 18, 2009 | 17.05 | 17.15 | 16.78 | 16.84 | 161,220 | -0.17(-0.97%) |
Nov 17, 2009 | 17.10 | 17.23 | 16.93 | 17.01 | 262,954 | -0.14(-0.79%) |
Nov 16, 2009 | 17.03 | 17.32 | 16.99 | 17.14 | 399,049 | +0.15(+0.86%) |
Nov 13, 2009 | 17.08 | 17.12 | 16.76 | 17.00 | 342,603 | +0.05(+0.29%) |
Nov 12, 2009 | 16.97 | 17.27 | 16.86 | 16.95 | 299,558 | +0.00(+0.00%) |
Nov 11, 2009 | 17.18 | 17.19 | 16.91 | 16.95 | 279,659 | -0.05(-0.29%) |
Nov 10, 2009 | 16.78 | 17.16 | 16.78 | 17.00 | 560,257 | +0.18(+1.04%) |
Nov 09, 2009 | 16.72 | 17.01 | 16.69 | 16.82 | 579,238 | +0.24(+1.47%) |
Nov 06, 2009 | 16.59 | 16.75 | 16.41 | 16.58 | 269,331 | -0.01(-0.06%) |
Nov 05, 2009 | 16.09 | 16.72 | 16.09 | 16.59 | 423,039 | +0.57(+3.58%) |
Nov 04, 2009 | 15.76 | 16.21 | 15.56 | 16.02 | 677,759 | +0.28(+1.79%) |
Nov 03, 2009 | 15.11 | 15.76 | 15.10 | 15.73 | 487,240 | +0.63(+4.19%) |
Nov 02, 2009 | 15.57 | 15.68 | 14.96 | 15.10 | 636,369 | -0.43(-2.76%) |
Oct 30, 2009 | 15.88 | 15.98 | 15.52 | 15.53 | 520,475 | -0.30(-1.91%) |
Oct 29, 2009 | 15.66 | 16.07 | 15.55 | 15.83 | 579,597 | +0.26(+1.69%) |
Oct 28, 2009 | 15.50 | 15.91 | 15.44 | 15.57 | 748,031 | +0.00(+0.00%) |
Oct 27, 2009 | 16.01 | 16.01 | 15.35 | 15.57 | 697,678 | -0.43(-2.68%) |
Oct 26, 2009 | 15.91 | 16.19 | 15.90 | 16.00 | 926,533 | -0.01(-0.06%) |
Oct 23, 2009 | 15.83 | 16.10 | 15.09 | 16.01 | 1,138,952 | -0.54(-3.23%) |
Oct 22, 2009 | 16.13 | 16.87 | 16.13 | 16.54 | 762,194 | +0.34(+2.10%) |
Oct 21, 2009 | 16.16 | 16.64 | 16.05 | 16.20 | 689,420 | +0.00(+0.00%) |
Oct 20, 2009 | 16.51 | 16.97 | 16.17 | 16.20 | 1,073,435 | -0.57(-3.42%) |
Oct 19, 2009 | 16.66 | 16.98 | 16.54 | 16.77 | 740,146 | +0.21(+1.29%) |
Oct 16, 2009 | 16.34 | 16.64 | 16.08 | 16.56 | 540,721 | +0.23(+1.43%) |
Oct 15, 2009 | 16.21 | 16.41 | 16.15 | 16.33 | 400,388 | +0.12(+0.72%) |
Oct 14, 2009 | 16.10 | 16.30 | 16.04 | 16.21 | 785,249 | +0.14(+0.85%) |
Oct 13, 2009 | 15.91 | 16.38 | 15.80 | 16.07 | 2,921,640 | +0.17(+1.04%) |
Oct 12, 2009 | 15.88 | 16.05 | 15.56 | 15.91 | 381,887 | +0.25(+1.62%) |
Oct 09, 2009 | 15.45 | 15.69 | 15.43 | 15.66 | 365,969 | +0.16(+1.00%) |
Oct 08, 2009 | 15.69 | 15.90 | 15.48 | 15.50 | 616,345 | -0.11(-0.69%) |
Oct 07, 2009 | 15.50 | 15.77 | 15.25 | 15.61 | 1,060,281 | +1.03(+7.08%) |
Oct 06, 2009 | 14.48 | 14.66 | 14.45 | 14.58 | 445,414 | +0.14(+0.94%) |
Oct 05, 2009 | 14.00 | 14.70 | 13.72 | 14.44 | 530,131 | +0.53(+3.78%) |
Oct 02, 2009 | 14.29 | 14.39 | 13.89 | 13.91 | 209,290 | -0.46(-3.18%) |
Oct 01, 2009 | 14.59 | 14.64 | 14.21 | 14.37 | 570,733 | -0.21(-1.47%) |
Sep 30, 2009 | 14.58 | 14.84 | 14.22 | 14.59 | 528,220 | -0.11(-0.73%) |
Sep 29, 2009 | 14.24 | 14.87 | 14.18 | 14.69 | 640,683 | +0.43(+3.00%) |
Sep 28, 2009 | 14.51 | 14.78 | 14.11 | 14.26 | 650,465 | -0.11(-0.74%) |
Sep 25, 2009 | 14.43 | 14.53 | 14.17 | 14.37 | 425,202 | -0.14(-0.94%) |
Sep 24, 2009 | 14.81 | 15.02 | 14.24 | 14.51 | 378,207 | -0.26(-1.78%) |
Sep 23, 2009 | 15.17 | 15.28 | 14.69 | 14.77 | 341,422 | -0.18(-1.24%) |
Sep 22, 2009 | 15.93 | 16.02 | 14.88 | 14.96 | 647,126 | -0.94(-5.94%) |
Sep 21, 2009 | 15.93 | 16.28 | 15.54 | 15.90 | 502,664 | -0.21(-1.33%) |
Sep 18, 2009 | 16.35 | 16.45 | 16.05 | 16.11 | 376,703 | -0.24(-1.49%) |
Sep 17, 2009 | 16.39 | 16.80 | 16.22 | 16.36 | 220,476 | -0.01(-0.06%) |
Sep 16, 2009 | 16.54 | 16.61 | 16.31 | 16.37 | 352,189 | -0.08(-0.47%) |
Sep 15, 2009 | 16.50 | 16.67 | 16.35 | 16.44 | 225,255 | +0.05(+0.30%) |
Sep 14, 2009 | 16.26 | 16.54 | 16.26 | 16.40 | 225,575 | +0.12(+0.72%) |
Sep 11, 2009 | 16.49 | 16.58 | 16.20 | 16.28 | 77,388 | -0.29(-1.76%) |
Sep 10, 2009 | 16.75 | 16.81 | 16.52 | 16.57 | 120,642 | -0.16(-0.93%) |
Sep 09, 2009 | 16.44 | 16.79 | 16.27 | 16.73 | 193,773 | +0.29(+1.78%) |
Sep 08, 2009 | 16.23 | 16.46 | 16.15 | 16.43 | 137,295 | +0.26(+1.62%) |
Sep 04, 2009 | 15.66 | 16.30 | 15.66 | 16.17 | 94,638 | +0.12(+0.73%) |
Sep 03, 2009 | 15.90 | 16.10 | 15.52 | 16.05 | 182,793 | +0.31(+1.98%) |
Sep 02, 2009 | 16.16 | 16.23 | 15.68 | 15.74 | 447,580 | -0.41(-2.53%) |
Sep 01, 2009 | 16.66 | 16.89 | 16.02 | 16.15 | 190,319 | -0.54(-3.21%) |
Aug 31, 2009 | 16.82 | 17.03 | 16.68 | 16.69 | 392,713 | -0.14(-0.81%) |
Aug 28, 2009 | 17.05 | 17.06 | 16.78 | 16.82 | 258,637 | -0.11(-0.63%) |
Aug 27, 2009 | 17.05 | 17.09 | 16.74 | 16.93 | 203,904 | -0.14(-0.80%) |
Aug 26, 2009 | 16.67 | 17.18 | 16.67 | 17.07 | 177,451 | +0.30(+1.80%) |
Aug 25, 2009 | 16.69 | 16.83 | 16.48 | 16.77 | 307,418 | +0.08(+0.47%) |
Aug 24, 2009 | 16.58 | 16.80 | 16.32 | 16.69 | 246,257 | +0.17(+1.00%) |
Aug 21, 2009 | 16.50 | 16.86 | 16.41 | 16.52 | 262,758 | +0.21(+1.31%) |
Aug 20, 2009 | 16.47 | 16.47 | 16.00 | 16.31 | 619,204 | -0.16(-0.95%) |
Aug 19, 2009 | 16.49 | 16.65 | 16.36 | 16.46 | 120,726 | -0.09(-0.53%) |
Aug 18, 2009 | 16.42 | 16.67 | 16.23 | 16.55 | 136,391 | +0.25(+1.55%) |
Aug 17, 2009 | 16.54 | 16.54 | 16.25 | 16.30 | 287,329 | -0.29(-1.76%) |
Aug 14, 2009 | 17.08 | 17.08 | 16.41 | 16.59 | 507,750 | -0.49(-2.85%) |
Aug 13, 2009 | 16.69 | 17.45 | 16.44 | 17.08 | 518,308 | +0.53(+3.18%) |
Aug 12, 2009 | 16.81 | 16.97 | 16.54 | 16.55 | 134,887 | -0.17(-0.99%) |
Aug 11, 2009 | 16.88 | 16.98 | 16.61 | 16.72 | 239,464 | -0.29(-1.72%) |
Aug 10, 2009 | 15.67 | 17.01 | 15.67 | 17.01 | 555,046 | +1.30(+8.30%) |
Aug 07, 2009 | 16.05 | 16.10 | 15.68 | 15.70 | 299,572 | -0.11(-0.68%) |
Aug 06, 2009 | 16.74 | 16.74 | 15.74 | 15.81 | 439,293 | -0.90(-5.41%) |
Aug 05, 2009 | 17.26 | 17.26 | 16.63 | 16.72 | 410,267 | -0.38(-2.22%) |
Aug 04, 2009 | 15.92 | 17.18 | 15.89 | 17.10 | 693,337 | +1.02(+6.36%) |
Aug 03, 2009 | 15.75 | 16.07 | 15.67 | 16.07 | 253,989 | +0.43(+2.74%) |
Jul 31, 2009 | 15.67 | 16.04 | 15.63 | 15.65 | 154,418 | -0.09(-0.56%) |
Jul 30, 2009 | 15.96 | 16.03 | 15.66 | 15.73 | 580,780 | -0.10(-0.61%) |
Jul 29, 2009 | 15.64 | 15.98 | 15.48 | 15.83 | 334,166 | +0.01(+0.06%) |
Jul 28, 2009 | 15.57 | 15.89 | 15.52 | 15.82 | 182,540 | +0.09(+0.56%) |
Jul 27, 2009 | 15.46 | 15.77 | 15.45 | 15.73 | 378,212 | +0.17(+1.06%) |
Jul 24, 2009 | 15.69 | 15.91 | 15.14 | 15.57 | 331,537 | -0.53(-3.26%) |
Jul 23, 2009 | 15.35 | 16.28 | 15.32 | 16.09 | 438,434 | +0.68(+4.42%) |
Jul 22, 2009 | 15.54 | 15.79 | 15.35 | 15.41 | 535,710 | -0.16(-1.00%) |
Jul 21, 2009 | 15.83 | 15.90 | 15.12 | 15.57 | 294,675 | -0.18(-1.17%) |
Jul 20, 2009 | 15.91 | 16.05 | 15.70 | 15.75 | 239,587 | -0.13(-0.80%) |
Jul 17, 2009 | 16.05 | 16.12 | 15.70 | 15.88 | 289,598 | -0.09(-0.55%) |
Jul 16, 2009 | 16.05 | 16.40 | 15.88 | 15.97 | 259,884 | -0.10(-0.61%) |
Jul 15, 2009 | 16.20 | 16.36 | 15.96 | 16.06 | 372,019 | -0.03(-0.18%) |
Jul 14, 2009 | 16.11 | 16.37 | 15.89 | 16.09 | 514,095 | -0.03(-0.18%) |
Jul 13, 2009 | 16.04 | 16.30 | 15.79 | 16.12 | 191,746 | -0.07(-0.42%) |
Jul 10, 2009 | 15.87 | 16.48 | 15.84 | 16.19 | 208,533 | +0.28(+1.77%) |
Jul 09, 2009 | 15.43 | 15.99 | 15.32 | 15.91 | 284,469 | +0.38(+2.44%) |
Jul 08, 2009 | 16.02 | 16.05 | 15.40 | 15.53 | 262,977 | -0.54(-3.33%) |
Jul 07, 2009 | 16.05 | 16.35 | 16.02 | 16.06 | 223,165 | -0.04(-0.24%) |
Jul 06, 2009 | 15.98 | 16.17 | 15.67 | 16.10 | 244,745 | +0.11(+0.67%) |
Jul 02, 2009 | 16.30 | 16.46 | 15.91 | 16.00 | 229,809 | -0.35(-2.14%) |