Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.93 | 19.73 | 18.80 | 18.93 | 6,176 | -0.48(-2.47%) |
Jun 29, 2010 | 20.01 | 20.02 | 19.20 | 19.41 | 407 | -1.33(-6.41%) |
Jun 25, 2010 | 20.74 | 20.94 | 19.74 | 20.74 | 2,653,829 | +1.03(+5.23%) |
Jun 24, 2010 | 19.71 | 20.22 | 19.65 | 19.71 | 377 | -0.37(-1.84%) |
Jun 23, 2010 | 19.76 | 20.34 | 19.34 | 20.08 | 1,127,311 | +0.14(+0.70%) |
Jun 22, 2010 | 19.94 | 20.75 | 19.78 | 19.94 | 1,849 | -0.40(-1.97%) |
Jun 21, 2010 | 20.86 | 21.21 | 20.16 | 20.34 | 744,646 | -0.10(-0.49%) |
Jun 18, 2010 | 20.44 | 21.25 | 20.41 | 20.44 | 972,138 | -0.38(-1.83%) |
Jun 17, 2010 | 20.82 | 20.93 | 20.32 | 20.82 | 576 | +0.12(+0.58%) |
Jun 16, 2010 | 20.74 | 21.06 | 20.58 | 20.70 | 1,230,140 | -0.39(-1.85%) |
Jun 15, 2010 | 21.09 | 21.19 | 19.86 | 21.09 | 3,214 | +1.34(+6.78%) |
Jun 14, 2010 | 20.01 | 20.21 | 19.72 | 19.75 | 1,464,280 | -0.31(-1.55%) |
Jun 11, 2010 | 19.64 | 20.44 | 19.36 | 20.06 | 2,106,596 | +0.82(+4.26%) |
Jun 10, 2010 | 19.24 | 19.27 | 18.31 | 19.24 | 4,474 | +1.16(+6.42%) |
Jun 09, 2010 | 18.30 | 18.70 | 17.93 | 18.08 | 1,160,362 | -0.23(-1.26%) |
Jun 08, 2010 | 18.19 | 18.39 | 17.86 | 18.31 | 1,747,712 | +0.07(+0.38%) |
Jun 07, 2010 | 19.09 | 19.14 | 18.19 | 18.24 | 1,555,488 | -0.83(-4.35%) |
Jun 04, 2010 | 19.07 | 19.76 | 19.02 | 19.07 | 1,571,720 | -1.08(-5.36%) |
Jun 03, 2010 | 20.15 | 20.65 | 19.92 | 20.15 | 1,848,748 | +0.11(+0.55%) |
Jun 02, 2010 | 20.04 | 20.08 | 19.50 | 20.04 | 1,857,872 | +0.33(+1.67%) |
Jun 01, 2010 | 19.71 | 20.26 | 19.65 | 19.71 | 2,983 | -0.47(-2.33%) |
May 28, 2010 | 20.18 | 20.60 | 19.91 | 20.18 | 2,461,853 | +0.04(+0.20%) |
May 27, 2010 | 18.38 | 20.39 | 18.33 | 20.14 | 4,081,990 | +2.83(+16.35%) |
May 26, 2010 | 17.31 | 17.81 | 16.92 | 17.31 | 3,015 | +0.49(+2.91%) |
May 25, 2010 | 16.63 | 16.87 | 16.27 | 16.82 | 1,615,203 | -0.35(-2.04%) |
May 24, 2010 | 17.41 | 17.60 | 17.13 | 17.17 | 1,054,546 | -0.44(-2.50%) |
May 21, 2010 | 16.47 | 17.88 | 16.43 | 17.61 | 1,523,521 | +0.66(+3.89%) |
May 20, 2010 | 16.75 | 17.34 | 16.69 | 16.95 | 1,315,186 | -1.14(-6.30%) |
May 19, 2010 | 18.47 | 18.79 | 17.69 | 18.09 | 807,464 | -0.50(-2.69%) |
May 18, 2010 | 18.96 | 19.05 | 18.37 | 18.59 | 978,612 | -0.06(-0.32%) |
May 17, 2010 | 18.86 | 19.35 | 18.25 | 18.65 | 717,655 | -0.18(-0.96%) |
May 14, 2010 | 18.83 | 19.12 | 18.59 | 18.83 | 1,497,104 | -0.42(-2.18%) |
May 13, 2010 | 19.02 | 19.46 | 18.94 | 19.25 | 1,700,114 | +0.13(+0.68%) |
May 12, 2010 | 18.50 | 19.33 | 18.50 | 19.12 | 1,098,703 | +0.82(+4.48%) |
May 11, 2010 | 18.39 | 18.72 | 18.27 | 18.30 | 1,006,112 | +0.18(+0.99%) |
May 10, 2010 | 17.85 | 18.13 | 17.65 | 18.12 | 1,171,920 | +1.26(+7.47%) |
May 07, 2010 | 17.26 | 17.65 | 16.54 | 16.86 | 1,474,215 | +0.15(+0.90%) |
May 06, 2010 | 18.44 | 18.59 | 15.62 | 16.71 | 1,749,238 | -1.53(-8.39%) |
May 05, 2010 | 18.60 | 19.01 | 18.23 | 18.24 | 1,112,368 | -0.30(-1.62%) |
May 04, 2010 | 19.12 | 19.12 | 18.39 | 18.54 | 389 | -0.94(-4.83%) |
May 03, 2010 | 19.01 | 19.52 | 19.00 | 19.48 | 868,843 | +0.45(+2.36%) |
Apr 30, 2010 | 19.99 | 20.00 | 19.01 | 19.03 | 952,983 | -1.01(-5.04%) |
Apr 29, 2010 | 20.07 | 20.20 | 19.93 | 20.04 | 871,145 | +0.06(+0.30%) |
Apr 28, 2010 | 20.58 | 20.61 | 19.79 | 19.98 | 934,335 | -0.60(-2.92%) |
Apr 27, 2010 | 21.13 | 21.39 | 20.51 | 20.58 | 1,156 | -0.75(-3.52%) |
Apr 26, 2010 | 21.31 | 21.60 | 21.27 | 21.33 | 939,952 | -0.08(-0.37%) |
Apr 23, 2010 | 21.35 | 21.50 | 21.03 | 21.41 | 1,269,828 | +0.13(+0.61%) |
Apr 22, 2010 | 19.98 | 21.35 | 19.93 | 21.28 | 1,106,070 | +0.94(+4.62%) |
Apr 21, 2010 | 20.49 | 20.60 | 20.16 | 20.34 | 1,330,030 | -0.35(-1.69%) |
Apr 20, 2010 | 20.20 | 20.69 | 20.08 | 20.69 | 1,055,201 | +0.65(+3.24%) |
Apr 19, 2010 | 20.26 | 20.36 | 19.14 | 20.04 | 1,894,862 | -0.34(-1.67%) |
Apr 16, 2010 | 20.53 | 20.99 | 20.32 | 20.38 | 1,308,135 | -0.39(-1.88%) |
Apr 15, 2010 | 20.69 | 20.83 | 20.52 | 20.77 | 812,832 | -0.21(-1.00%) |
Apr 14, 2010 | 20.46 | 21.11 | 20.35 | 20.98 | 1,169,695 | +0.58(+2.84%) |
Apr 13, 2010 | 20.43 | 20.63 | 20.25 | 20.40 | 684,773 | -0.13(-0.63%) |
Apr 12, 2010 | 20.54 | 20.69 | 20.44 | 20.53 | 617,488 | -0.08(-0.39%) |
Apr 09, 2010 | 20.78 | 20.81 | 20.42 | 20.61 | 630,167 | -0.12(-0.58%) |
Apr 08, 2010 | 20.48 | 20.87 | 20.20 | 20.73 | 769,583 | +0.18(+0.88%) |
Apr 07, 2010 | 20.67 | 20.74 | 20.34 | 20.55 | 1,412,285 | -0.31(-1.49%) |
Apr 06, 2010 | 20.52 | 20.97 | 20.46 | 20.86 | 997,788 | +0.10(+0.48%) |
Apr 05, 2010 | 20.61 | 20.93 | 20.43 | 20.76 | 974,396 | +0.41(+2.01%) |
Apr 01, 2010 | 20.46 | 20.35 | 20.35 | 20.35 | 1,092,900 | +0.14(+0.69%) |
Mar 31, 2010 | 20.51 | 20.57 | 20.16 | 20.21 | 1,055,001 | -0.35(-1.70%) |
Mar 30, 2010 | 20.39 | 20.75 | 20.27 | 20.56 | 1,184,074 | +0.13(+0.64%) |
Mar 29, 2010 | 20.44 | 20.73 | 20.36 | 20.43 | 1,330,994 | +0.12(+0.59%) |
Mar 26, 2010 | 19.82 | 20.48 | 19.82 | 20.31 | 2,211,138 | +0.70(+3.57%) |
Mar 25, 2010 | 20.21 | 20.32 | 19.54 | 19.61 | 1,616,056 | -0.36(-1.80%) |
Mar 24, 2010 | 20.39 | 20.44 | 19.13 | 19.97 | 5,539,833 | -0.87(-4.17%) |
Mar 23, 2010 | 20.70 | 20.95 | 20.40 | 20.84 | 2,073,241 | -0.01(-0.05%) |
Mar 22, 2010 | 20.56 | 21.05 | 20.48 | 20.85 | 1,976,061 | -0.34(-1.60%) |
Mar 19, 2010 | 21.70 | 21.94 | 21.14 | 21.19 | 1,329,732 | -0.47(-2.17%) |
Mar 18, 2010 | 23.02 | 23.04 | 21.63 | 21.66 | 1,900,793 | -1.30(-5.66%) |
Mar 17, 2010 | 23.00 | 23.48 | 22.90 | 22.96 | 767,490 | +0.07(+0.31%) |
Mar 16, 2010 | 22.61 | 22.96 | 22.58 | 22.89 | 916,251 | +0.22(+0.97%) |
Mar 15, 2010 | 22.56 | 22.72 | 22.48 | 22.67 | 848,887 | -0.39(-1.69%) |
Mar 12, 2010 | 23.24 | 23.33 | 22.80 | 23.06 | 996,815 | +0.07(+0.30%) |
Mar 11, 2010 | 22.74 | 23.03 | 22.41 | 22.99 | 1,343,407 | +0.25(+1.10%) |
Mar 10, 2010 | 22.93 | 23.75 | 22.67 | 22.74 | 2,027,017 | +0.09(+0.40%) |
Mar 09, 2010 | 22.02 | 91.75 | 21.91 | 22.65 | 2,364,270 | +0.44(+1.98%) |
Mar 08, 2010 | 21.95 | 22.35 | 21.83 | 22.21 | 1,069,512 | +0.32(+1.46%) |
Mar 05, 2010 | 21.23 | 22.78 | 21.23 | 21.89 | 2,291,689 | +0.75(+3.55%) |
Mar 04, 2010 | 20.91 | 21.15 | 20.62 | 21.14 | 722,974 | +0.23(+1.10%) |
Mar 03, 2010 | 19.68 | 21.50 | 19.54 | 20.91 | 2,821,993 | +0.26(+1.25%) |
Mar 02, 2010 | 19.75 | 20.75 | 19.67 | 20.65 | 2,451,089 | +0.94(+4.78%) |
Mar 01, 2010 | 19.43 | 19.77 | 19.39 | 19.71 | 1,380,307 | +0.41(+2.12%) |
Feb 26, 2010 | 19.43 | 19.48 | 19.10 | 19.30 | 750,851 | -0.06(-0.31%) |
Feb 25, 2010 | 19.01 | 19.47 | 18.49 | 19.36 | 544,834 | -0.03(-0.15%) |
Feb 24, 2010 | 18.92 | 19.56 | 18.84 | 19.39 | 480,857 | +0.52(+2.76%) |
Feb 23, 2010 | 18.80 | 19.01 | 18.73 | 18.87 | 760,433 | -0.03(-0.16%) |
Feb 22, 2010 | 18.71 | 19.00 | 18.67 | 18.90 | 381,135 | +0.24(+1.29%) |
Feb 19, 2010 | 18.64 | 18.84 | 18.52 | 18.66 | 698,994 | +0.01(+0.05%) |
Feb 18, 2010 | 18.60 | 18.68 | 18.28 | 18.65 | 389,911 | -0.03(-0.16%) |
Feb 17, 2010 | 18.76 | 18.90 | 18.50 | 18.68 | 376,493 | +0.00(+0.00%) |
Feb 16, 2010 | 18.40 | 18.69 | 18.25 | 18.68 | 276,516 | +0.43(+2.36%) |
Feb 12, 2010 | 17.88 | 18.25 | 18.25 | 18.25 | 522,100 | +0.12(+0.66%) |
Feb 11, 2010 | 17.70 | 18.21 | 17.67 | 18.13 | 494,036 | +0.33(+1.85%) |
Feb 10, 2010 | 17.60 | 18.15 | 17.46 | 17.80 | 695,034 | +0.14(+0.79%) |
Feb 09, 2010 | 17.67 | 17.86 | 17.41 | 17.66 | 549,986 | +0.09(+0.51%) |
Feb 08, 2010 | 17.41 | 17.92 | 17.31 | 17.57 | 734,839 | +0.31(+1.80%) |
Feb 05, 2010 | 17.10 | 17.27 | 16.63 | 17.26 | 495,191 | +0.16(+0.94%) |
Feb 04, 2010 | 18.02 | 18.06 | 17.10 | 17.10 | 787,434 | -1.04(-5.73%) |
Feb 03, 2010 | 18.59 | 18.75 | 18.09 | 18.14 | 641,580 | -0.42(-2.26%) |
Feb 02, 2010 | 18.59 | 19.00 | 18.46 | 18.56 | 630,157 | -0.06(-0.32%) |
Feb 01, 2010 | 17.89 | 18.65 | 17.82 | 18.62 | 846,704 | +0.83(+4.67%) |
Jan 29, 2010 | 17.80 | 18.00 | 17.67 | 17.79 | 1,284,895 | +0.13(+0.74%) |
Jan 28, 2010 | 18.37 | 18.40 | 17.46 | 17.66 | 812,150 | -0.66(-3.60%) |
Jan 27, 2010 | 18.09 | 18.34 | 17.88 | 18.32 | 617,442 | +0.11(+0.60%) |
Jan 26, 2010 | 18.64 | 18.71 | 18.15 | 18.21 | 607,618 | -0.46(-2.46%) |
Jan 25, 2010 | 18.76 | 18.99 | 18.55 | 18.67 | 831,534 | +0.03(+0.16%) |
Jan 22, 2010 | 19.10 | 19.42 | 18.54 | 18.64 | 2,049,593 | -0.47(-2.46%) |
Jan 21, 2010 | 18.42 | 19.17 | 18.37 | 19.11 | 2,466,816 | +0.78(+4.26%) |
Jan 20, 2010 | 18.69 | 18.69 | 18.22 | 18.33 | 1,106,697 | -0.53(-2.81%) |
Jan 19, 2010 | 18.34 | 19.01 | 18.34 | 18.86 | 1,239,914 | +0.62(+3.40%) |
Jan 15, 2010 | 18.64 | 18.24 | 18.24 | 18.24 | 1,661,000 | -0.39(-2.09%) |
Jan 14, 2010 | 17.94 | 18.70 | 17.94 | 18.63 | 2,250,739 | +0.29(+1.58%) |
Jan 13, 2010 | 17.41 | 18.40 | 17.30 | 18.34 | 1,568,527 | +1.06(+6.13%) |
Jan 12, 2010 | 17.04 | 17.29 | 16.79 | 17.28 | 1,357,316 | +0.02(+0.12%) |
Jan 11, 2010 | 17.67 | 17.82 | 17.19 | 17.26 | 834,726 | -0.30(-1.71%) |
Jan 08, 2010 | 17.58 | 17.92 | 17.54 | 17.56 | 733,259 | +0.35(+2.03%) |
Jan 07, 2010 | 16.96 | 17.27 | 16.49 | 17.21 | 678,247 | +0.03(+0.17%) |
Jan 06, 2010 | 17.10 | 17.36 | 17.08 | 17.18 | 521,023 | +0.11(+0.64%) |
Jan 05, 2010 | 17.40 | 17.40 | 17.01 | 17.07 | 820,416 | -0.12(-0.70%) |
Jan 04, 2010 | 16.94 | 17.25 | 16.83 | 17.19 | 892,111 | +0.81(+4.95%) |
Dec 31, 2009 | 16.41 | 16.38 | 16.38 | 16.38 | 293,600 | +0.00(+0.00%) |
Dec 30, 2009 | 16.35 | 16.61 | 16.08 | 16.38 | 567,336 | +0.07(+0.43%) |
Dec 29, 2009 | 16.73 | 16.73 | 16.29 | 16.31 | 461,515 | -0.21(-1.27%) |
Dec 28, 2009 | 16.93 | 17.09 | 16.31 | 16.52 | 406,765 | -0.40(-2.36%) |
Dec 24, 2009 | 16.75 | 17.00 | 16.67 | 16.92 | 192,180 | +0.28(+1.68%) |
Dec 23, 2009 | 16.49 | 16.69 | 16.43 | 16.64 | 374,138 | +0.32(+1.96%) |
Dec 22, 2009 | 15.89 | 16.48 | 15.88 | 16.32 | 680,098 | +0.44(+2.77%) |
Dec 21, 2009 | 15.90 | 16.00 | 15.41 | 15.88 | 1,065,700 | -0.08(-0.50%) |
Dec 18, 2009 | 15.81 | 15.96 | 15.70 | 15.96 | 1,089,127 | +0.32(+2.05%) |
Dec 17, 2009 | 15.48 | 15.74 | 15.40 | 15.64 | 1,115,689 | -0.16(-1.01%) |
Dec 16, 2009 | 15.29 | 16.00 | 15.23 | 15.80 | 1,963,680 | +0.34(+2.20%) |
Dec 15, 2009 | 14.55 | 15.57 | 14.41 | 15.46 | 2,690,447 | +0.52(+3.48%) |
Dec 14, 2009 | 14.65 | 15.03 | 14.64 | 14.94 | 1,069,028 | +0.62(+4.33%) |
Dec 11, 2009 | 14.31 | 14.46 | 14.19 | 14.32 | 406,403 | +0.13(+0.92%) |
Dec 10, 2009 | 14.19 | 14.42 | 14.08 | 14.19 | 362,104 | +0.14(+1.00%) |
Dec 09, 2009 | 13.97 | 14.12 | 13.95 | 14.05 | 561,303 | +0.05(+0.36%) |
Dec 08, 2009 | 13.92 | 14.22 | 13.85 | 14.00 | 497,619 | -0.09(-0.64%) |
Dec 07, 2009 | 13.77 | 14.09 | 13.70 | 14.09 | 400,184 | +0.33(+2.40%) |
Dec 04, 2009 | 13.77 | 14.13 | 13.51 | 13.76 | 928,705 | +0.20(+1.47%) |
Dec 03, 2009 | 13.71 | 13.85 | 13.36 | 13.56 | 593,332 | +0.03(+0.22%) |
Dec 02, 2009 | 13.44 | 13.91 | 13.29 | 13.53 | 554,637 | -0.03(-0.22%) |
Dec 01, 2009 | 13.53 | 13.65 | 13.45 | 13.56 | 734,964 | +0.30(+2.26%) |
Nov 30, 2009 | 13.14 | 13.31 | 12.86 | 13.26 | 739,924 | -0.02(-0.15%) |
Nov 27, 2009 | 13.06 | 13.41 | 13.04 | 13.28 | 302,961 | -0.40(-2.92%) |
Nov 25, 2009 | 13.71 | 13.79 | 13.60 | 13.68 | 187,504 | +0.02(+0.15%) |
Nov 24, 2009 | 13.89 | 14.00 | 13.59 | 13.66 | 352,217 | -0.24(-1.73%) |
Nov 23, 2009 | 13.59 | 13.94 | 13.58 | 13.90 | 486,387 | +0.61(+4.59%) |
Nov 20, 2009 | 13.32 | 13.47 | 13.16 | 13.29 | 727,015 | -0.11(-0.82%) |
Nov 19, 2009 | 13.77 | 13.86 | 13.19 | 13.40 | 956,503 | -0.58(-4.15%) |
Nov 18, 2009 | 14.35 | 14.42 | 13.92 | 13.98 | 526,860 | -0.39(-2.71%) |
Nov 17, 2009 | 14.31 | 14.41 | 14.13 | 14.37 | 352,934 | +0.01(+0.07%) |
Nov 16, 2009 | 14.11 | 14.36 | 14.05 | 14.36 | 795,156 | +0.36(+2.57%) |
Nov 13, 2009 | 14.14 | 14.23 | 13.90 | 14.00 | 849,917 | -0.24(-1.69%) |
Nov 12, 2009 | 14.73 | 14.90 | 14.20 | 14.24 | 596,671 | -0.53(-3.59%) |
Nov 11, 2009 | 14.75 | 14.94 | 14.50 | 14.77 | 642,479 | +0.31(+2.14%) |
Nov 10, 2009 | 14.51 | 14.79 | 14.19 | 14.46 | 507,906 | -0.22(-1.50%) |
Nov 09, 2009 | 14.42 | 14.68 | 14.42 | 14.68 | 551,745 | +0.39(+2.73%) |
Nov 06, 2009 | 14.28 | 14.53 | 14.03 | 14.29 | 431,897 | -0.16(-1.11%) |
Nov 05, 2009 | 13.82 | 14.46 | 13.78 | 14.45 | 470,959 | +0.73(+5.32%) |
Nov 04, 2009 | 13.49 | 13.90 | 13.42 | 13.72 | 632,615 | +0.36(+2.69%) |
Nov 03, 2009 | 13.15 | 13.39 | 12.70 | 13.36 | 1,110,086 | -0.05(-0.37%) |
Nov 02, 2009 | 13.28 | 13.77 | 13.03 | 13.41 | 1,182,985 | +0.11(+0.83%) |
Oct 30, 2009 | 13.76 | 13.76 | 13.20 | 13.30 | 1,245,718 | -0.57(-4.11%) |
Oct 29, 2009 | 13.63 | 14.23 | 13.61 | 13.87 | 917,314 | +0.59(+4.44%) |
Oct 28, 2009 | 13.95 | 13.95 | 13.24 | 13.28 | 1,190,627 | -0.67(-4.80%) |
Oct 27, 2009 | 14.96 | 14.99 | 13.85 | 13.95 | 1,447,614 | -0.85(-5.74%) |
Oct 26, 2009 | 14.88 | 15.21 | 14.74 | 14.80 | 963,356 | +0.22(+1.51%) |
Oct 23, 2009 | 14.70 | 14.76 | 14.51 | 14.58 | 733,775 | -0.45(-2.99%) |
Oct 22, 2009 | 15.11 | 15.28 | 14.94 | 15.03 | 717,648 | -0.02(-0.13%) |
Oct 21, 2009 | 15.18 | 15.59 | 15.03 | 15.05 | 981,899 | -0.19(-1.25%) |
Oct 20, 2009 | 15.08 | 15.26 | 15.06 | 15.24 | 930,094 | -0.36(-2.31%) |
Oct 19, 2009 | 14.94 | 15.61 | 14.83 | 15.60 | 1,382,207 | +0.97(+6.63%) |
Oct 16, 2009 | 14.92 | 15.09 | 14.43 | 14.63 | 696,982 | -0.41(-2.73%) |
Oct 15, 2009 | 14.96 | 15.42 | 14.88 | 15.04 | 867,851 | +0.11(+0.74%) |
Oct 14, 2009 | 14.75 | 15.08 | 14.67 | 14.93 | 702,664 | +0.43(+2.97%) |
Oct 13, 2009 | 14.61 | 14.73 | 14.33 | 14.50 | 422,089 | +0.01(+0.07%) |
Oct 12, 2009 | 14.66 | 14.86 | 14.42 | 14.49 | 588,929 | +0.00(+0.00%) |
Oct 09, 2009 | 14.03 | 14.50 | 13.80 | 14.49 | 726,974 | +0.48(+3.43%) |
Oct 08, 2009 | 14.84 | 14.88 | 13.95 | 14.01 | 2,220,528 | -0.78(-5.27%) |
Oct 07, 2009 | 14.87 | 15.04 | 14.49 | 14.79 | 763,626 | -0.12(-0.80%) |
Oct 06, 2009 | 14.81 | 15.12 | 14.76 | 14.91 | 834,386 | +0.20(+1.36%) |
Oct 05, 2009 | 14.60 | 14.84 | 14.35 | 14.71 | 1,473,912 | +0.13(+0.89%) |
Oct 02, 2009 | 14.49 | 14.87 | 14.12 | 14.58 | 759,396 | -0.13(-0.88%) |
Oct 01, 2009 | 15.88 | 15.88 | 14.60 | 14.71 | 1,062,542 | -1.18(-7.43%) |
Sep 30, 2009 | 15.66 | 16.15 | 15.20 | 15.89 | 1,164,121 | +0.35(+2.25%) |
Sep 29, 2009 | 15.49 | 15.75 | 15.41 | 15.54 | 671,907 | +0.57(+3.81%) |
Sep 28, 2009 | 14.96 | 15.40 | 14.86 | 14.97 | 977,340 | +0.04(+0.27%) |
Sep 25, 2009 | 15.00 | 15.05 | 14.82 | 14.93 | 507,917 | -0.13(-0.86%) |
Sep 24, 2009 | 15.45 | 15.49 | 14.90 | 15.06 | 1,139,727 | +0.00(+0.00%) |
Sep 23, 2009 | 15.67 | 15.67 | 15.05 | 15.06 | 822,761 | -0.59(-3.77%) |
Sep 22, 2009 | 15.76 | 15.76 | 15.50 | 15.65 | 596,821 | +0.07(+0.45%) |
Sep 21, 2009 | 15.05 | 15.66 | 14.90 | 15.58 | 1,140,154 | +0.30(+1.96%) |
Sep 18, 2009 | 15.22 | 15.31 | 14.82 | 15.28 | 774,871 | +0.22(+1.46%) |
Sep 17, 2009 | 14.90 | 15.35 | 14.90 | 15.06 | 719,672 | +0.18(+1.21%) |
Sep 16, 2009 | 14.86 | 14.98 | 14.71 | 14.88 | 724,864 | +0.14(+0.95%) |
Sep 15, 2009 | 14.33 | 14.85 | 14.13 | 14.74 | 1,483,956 | +0.34(+2.36%) |
Sep 14, 2009 | 13.93 | 14.49 | 13.84 | 14.40 | 1,085,186 | +0.27(+1.91%) |
Sep 11, 2009 | 14.15 | 14.25 | 14.09 | 14.13 | 964,544 | +0.05(+0.36%) |
Sep 10, 2009 | 13.86 | 14.25 | 13.80 | 14.08 | 1,854,169 | +0.09(+0.64%) |
Sep 09, 2009 | 14.00 | 14.10 | 13.75 | 13.99 | 1,330,082 | +0.02(+0.14%) |
Sep 08, 2009 | 14.10 | 14.11 | 13.85 | 13.97 | 1,227,959 | +0.15(+1.09%) |
Sep 04, 2009 | 14.12 | 14.12 | 13.47 | 13.82 | 2,166,557 | -0.48(-3.36%) |
Sep 03, 2009 | 14.11 | 14.67 | 13.67 | 14.30 | 2,855,856 | +0.32(+2.29%) |
Sep 02, 2009 | 12.36 | 14.29 | 12.25 | 13.98 | 12,221,050 | +2.86(+25.72%) |
Sep 01, 2009 | 11.43 | 11.88 | 10.91 | 11.12 | 1,588,750 | -0.42(-3.64%) |
Aug 31, 2009 | 10.62 | 11.61 | 10.62 | 11.54 | 1,259,898 | +0.48(+4.34%) |
Aug 28, 2009 | 11.15 | 11.70 | 10.89 | 11.06 | 850,641 | +0.00(+0.00%) |
Aug 27, 2009 | 10.63 | 11.12 | 10.30 | 11.06 | 598,521 | +0.49(+4.64%) |
Aug 26, 2009 | 10.53 | 10.67 | 10.41 | 10.57 | 426,138 | +0.04(+0.38%) |
Aug 25, 2009 | 10.52 | 10.67 | 10.45 | 10.53 | 424,675 | +0.09(+0.86%) |
Aug 24, 2009 | 10.85 | 10.95 | 10.37 | 10.44 | 866,151 | -0.34(-3.15%) |
Aug 21, 2009 | 10.52 | 10.83 | 10.52 | 10.78 | 738,462 | +0.40(+3.85%) |
Aug 20, 2009 | 10.14 | 10.39 | 10.05 | 10.38 | 239,105 | +0.20(+1.96%) |
Aug 19, 2009 | 9.910 | 10.18 | 9.850 | 10.18 | 339,526 | +0.17(+1.70%) |
Aug 18, 2009 | 9.850 | 10.15 | 9.770 | 10.01 | 481,157 | +0.16(+1.62%) |
Aug 17, 2009 | 10.15 | 10.15 | 9.630 | 9.850 | 614,226 | -0.54(-5.20%) |
Aug 14, 2009 | 10.10 | 10.57 | 10.08 | 10.39 | 838,608 | +0.28(+2.77%) |
Aug 13, 2009 | 9.980 | 10.16 | 9.830 | 10.11 | 738,243 | +0.38(+3.91%) |
Aug 12, 2009 | 9.200 | 9.850 | 9.180 | 9.730 | 584,444 | +0.53(+5.76%) |
Aug 11, 2009 | 9.290 | 9.500 | 9.090 | 9.200 | 683,217 | -0.13(-1.39%) |
Aug 10, 2009 | 9.050 | 9.445 | 8.900 | 9.330 | 550,050 | +0.27(+2.98%) |
Aug 07, 2009 | 8.940 | 9.120 | 8.790 | 9.060 | 384,704 | +0.27(+3.07%) |
Aug 06, 2009 | 9.030 | 9.130 | 8.750 | 8.790 | 346,267 | -0.21(-2.33%) |
Aug 05, 2009 | 9.270 | 9.270 | 8.880 | 9.000 | 651,331 | -0.12(-1.32%) |
Aug 04, 2009 | 8.990 | 9.220 | 8.900 | 9.120 | 479,950 | +0.06(+0.66%) |
Aug 03, 2009 | 9.220 | 9.300 | 8.930 | 9.060 | 735,210 | +0.05(+0.55%) |
Jul 31, 2009 | 8.720 | 9.010 | 8.660 | 9.010 | 640,036 | +0.27(+3.09%) |
Jul 30, 2009 | 8.670 | 9.000 | 8.620 | 8.740 | 427,757 | +0.24(+2.82%) |
Jul 29, 2009 | 8.530 | 8.680 | 8.420 | 8.500 | 379,100 | -0.18(-2.07%) |
Jul 28, 2009 | 8.830 | 8.970 | 8.310 | 8.680 | 615,018 | -0.16(-1.81%) |
Jul 27, 2009 | 8.830 | 8.980 | 8.730 | 8.840 | 420,170 | +0.16(+1.84%) |
Jul 24, 2009 | 8.610 | 8.690 | 8.311 | 8.680 | 154 | -0.01(-0.12%) |
Jul 23, 2009 | 8.550 | 8.780 | 8.460 | 8.690 | 577,399 | +0.15(+1.76%) |
Jul 22, 2009 | 8.290 | 8.590 | 8.210 | 8.540 | 587,386 | +0.20(+2.40%) |
Jul 21, 2009 | 8.400 | 8.422 | 8.090 | 8.340 | 397,042 | -0.03(-0.36%) |
Jul 20, 2009 | 8.290 | 8.490 | 8.260 | 8.370 | 376,078 | +0.11(+1.33%) |
Jul 17, 2009 | 8.280 | 8.310 | 8.150 | 8.260 | 604,029 | -0.01(-0.12%) |
Jul 16, 2009 | 7.930 | 8.320 | 7.930 | 8.270 | 802,463 | +0.26(+3.25%) |
Jul 15, 2009 | 7.850 | 8.090 | 7.850 | 8.010 | 787,970 | +0.32(+4.16%) |
Jul 14, 2009 | 7.450 | 7.790 | 7.410 | 7.690 | 715,793 | +0.25(+3.36%) |
Jul 13, 2009 | 7.100 | 7.470 | 7.090 | 7.440 | 612,808 | +0.23(+3.19%) |
Jul 10, 2009 | 6.850 | 7.230 | 6.800 | 7.210 | 883,095 | +0.32(+4.64%) |
Jul 09, 2009 | 7.170 | 7.210 | 6.840 | 6.890 | 1,369,320 | -0.24(-3.37%) |
Jul 08, 2009 | 7.210 | 7.220 | 6.800 | 7.130 | 688,652 | -0.06(-0.83%) |
Jul 07, 2009 | 7.300 | 7.380 | 7.180 | 7.190 | 575,276 | -0.13(-1.78%) |
Jul 06, 2009 | 7.170 | 7.340 | 7.060 | 7.320 | 754,540 | +0.04(+0.55%) |
Jul 02, 2009 | 7.500 | 7.520 | 7.200 | 7.280 | 423,914 | -0.40(-5.21%) |