Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.13 | 14.44 | 13.80 | 13.98 | 265,677 | -0.30(-2.10%) |
Aug 30, 2010 | 14.57 | 14.86 | 14.07 | 14.28 | 214,824 | -0.49(-3.32%) |
Aug 27, 2010 | 14.30 | 14.78 | 14.01 | 14.77 | 313,147 | +0.67(+4.74%) |
Aug 26, 2010 | 14.18 | 14.84 | 14.05 | 14.10 | 484,580 | -0.03(-0.20%) |
Aug 25, 2010 | 14.53 | 14.65 | 13.60 | 14.13 | 832,700 | -0.80(-5.36%) |
Aug 24, 2010 | 15.82 | 15.90 | 14.84 | 14.93 | 637,383 | -1.25(-7.73%) |
Aug 23, 2010 | 16.80 | 16.80 | 16.00 | 16.18 | 266,082 | -0.32(-1.94%) |
Aug 20, 2010 | 16.25 | 16.53 | 15.91 | 16.50 | 223,441 | +0.12(+0.73%) |
Aug 19, 2010 | 16.86 | 16.86 | 16.32 | 16.38 | 265,874 | -0.48(-2.85%) |
Aug 18, 2010 | 16.64 | 17.08 | 16.60 | 16.86 | 210,336 | +0.14(+0.84%) |
Aug 17, 2010 | 16.60 | 17.04 | 16.54 | 16.72 | 294,156 | +0.35(+2.14%) |
Aug 16, 2010 | 16.74 | 16.86 | 16.35 | 16.37 | 437,559 | -0.72(-4.21%) |
Aug 13, 2010 | 16.88 | 17.80 | 16.88 | 17.09 | 267,665 | +0.14(+0.83%) |
Aug 12, 2010 | 16.37 | 17.18 | 16.26 | 16.95 | 349,610 | +0.20(+1.19%) |
Aug 11, 2010 | 17.26 | 17.26 | 16.55 | 16.75 | 610,938 | -1.18(-6.58%) |
Aug 10, 2010 | 18.36 | 18.40 | 17.80 | 17.93 | 554,864 | -0.77(-4.12%) |
Aug 09, 2010 | 19.36 | 19.69 | 18.02 | 18.70 | 1,285,323 | -2.00(-9.66%) |
Aug 06, 2010 | 19.74 | 20.70 | 19.40 | 20.70 | 656,637 | +0.90(+4.55%) |
Aug 05, 2010 | 19.94 | 20.00 | 19.22 | 19.80 | 311,416 | -0.19(-0.95%) |
Aug 04, 2010 | 19.70 | 20.00 | 19.69 | 19.99 | 313,261 | +0.33(+1.68%) |
Aug 03, 2010 | 20.00 | 20.15 | 19.01 | 19.66 | 502,402 | -0.33(-1.65%) |
Aug 02, 2010 | 18.91 | 20.00 | 18.32 | 19.99 | 906,510 | +1.71(+9.35%) |
Jul 30, 2010 | 17.90 | 18.44 | 17.67 | 18.28 | 110,347 | -0.06(-0.33%) |
Jul 29, 2010 | 17.87 | 18.39 | 17.27 | 18.34 | 334,858 | +0.64(+3.62%) |
Jul 28, 2010 | 18.48 | 18.77 | 17.52 | 17.70 | 320,932 | -0.75(-4.07%) |
Jul 27, 2010 | 19.37 | 19.47 | 18.42 | 18.45 | 294,860 | -0.75(-3.91%) |
Jul 26, 2010 | 18.66 | 19.20 | 18.58 | 19.20 | 331,369 | +0.69(+3.73%) |
Jul 23, 2010 | 17.92 | 18.54 | 17.55 | 18.51 | 274,489 | +0.59(+3.29%) |
Jul 22, 2010 | 17.36 | 18.07 | 17.36 | 17.92 | 276,900 | +0.75(+4.37%) |
Jul 21, 2010 | 17.92 | 17.92 | 16.96 | 17.17 | 186,293 | -0.31(-1.77%) |
Jul 20, 2010 | 16.50 | 17.50 | 16.35 | 17.48 | 190,602 | +0.58(+3.43%) |
Jul 19, 2010 | 17.28 | 17.28 | 16.55 | 16.90 | 266,159 | -0.24(-1.40%) |
Jul 16, 2010 | 18.33 | 18.33 | 16.72 | 17.14 | 306,043 | -1.27(-6.90%) |
Jul 15, 2010 | 18.56 | 18.65 | 17.96 | 18.41 | 226,385 | +0.03(+0.16%) |
Jul 14, 2010 | 18.40 | 18.76 | 17.81 | 18.38 | 283,946 | -0.02(-0.11%) |
Jul 13, 2010 | 17.51 | 18.76 | 17.23 | 18.40 | 334,310 | +1.20(+6.98%) |
Jul 12, 2010 | 17.63 | 17.90 | 16.83 | 17.20 | 220,826 | -0.26(-1.49%) |
Jul 09, 2010 | 17.23 | 17.59 | 16.99 | 17.46 | 218,514 | +0.25(+1.45%) |
Jul 08, 2010 | 17.05 | 17.31 | 16.64 | 17.21 | 271,937 | +0.41(+2.44%) |
Jul 07, 2010 | 16.15 | 16.91 | 15.87 | 16.80 | 438,243 | +0.62(+3.83%) |
Jul 06, 2010 | 17.15 | 17.40 | 15.94 | 16.18 | 565,070 | -0.48(-2.88%) |
Jul 02, 2010 | 16.70 | 17.24 | 15.88 | 16.66 | 430,550 | -0.11(-0.66%) |
Jul 01, 2010 | 17.45 | 17.88 | 15.83 | 16.77 | 649,244 | -0.83(-4.72%) |
Jun 30, 2010 | 17.89 | 19.06 | 17.31 | 17.60 | 331,880 | -0.37(-2.06%) |
Jun 29, 2010 | 18.50 | 18.50 | 17.53 | 17.97 | 583,672 | -1.20(-6.26%) |
Jun 25, 2010 | 18.90 | 19.58 | 18.60 | 19.17 | 802,881 | +0.23(+1.21%) |
Jun 24, 2010 | 19.90 | 20.17 | 18.63 | 18.94 | 341,827 | -1.03(-5.16%) |
Jun 23, 2010 | 19.56 | 20.19 | 18.90 | 19.97 | 321,126 | +0.55(+2.83%) |
Jun 22, 2010 | 20.50 | 20.70 | 19.17 | 19.42 | 402,400 | -1.03(-5.04%) |
Jun 21, 2010 | 21.00 | 21.49 | 20.10 | 20.45 | 644,214 | +0.30(+1.49%) |
Jun 18, 2010 | 19.75 | 20.15 | 19.27 | 20.15 | 424,277 | +0.54(+2.75%) |
Jun 17, 2010 | 19.35 | 19.69 | 18.50 | 19.61 | 428,616 | +0.26(+1.34%) |
Jun 16, 2010 | 19.16 | 19.50 | 18.95 | 19.35 | 322,574 | +0.15(+0.78%) |
Jun 15, 2010 | 18.75 | 19.30 | 18.71 | 19.20 | 664,156 | +0.83(+4.52%) |
Jun 14, 2010 | 18.00 | 18.90 | 17.89 | 18.37 | 539,244 | +0.70(+3.96%) |
Jun 11, 2010 | 17.05 | 17.68 | 16.77 | 17.67 | 192,156 | +0.23(+1.32%) |
Jun 10, 2010 | 17.37 | 17.50 | 16.86 | 17.44 | 306,453 | +0.65(+3.87%) |
Jun 09, 2010 | 16.99 | 17.60 | 16.58 | 16.79 | 413,380 | +0.23(+1.39%) |
Jun 08, 2010 | 16.70 | 17.25 | 16.02 | 16.56 | 358,338 | -0.16(-0.96%) |
Jun 07, 2010 | 17.61 | 17.70 | 16.11 | 16.72 | 479,534 | -0.89(-5.05%) |
Jun 04, 2010 | 17.76 | 18.36 | 17.50 | 17.61 | 372,904 | -1.33(-7.02%) |
Jun 03, 2010 | 18.31 | 19.20 | 18.29 | 18.94 | 472,168 | +0.45(+2.43%) |
Jun 02, 2010 | 17.61 | 18.52 | 17.60 | 18.49 | 385,782 | +0.89(+5.06%) |
Jun 01, 2010 | 17.64 | 18.30 | 17.40 | 17.60 | 420,668 | -0.53(-2.92%) |
May 28, 2010 | 19.00 | 18.90 | 18.13 | 18.13 | 516,634 | -0.87(-4.58%) |
May 27, 2010 | 19.15 | 19.25 | 18.77 | 19.00 | 482,039 | +0.60(+3.26%) |
May 26, 2010 | 17.77 | 18.44 | 17.39 | 18.40 | 904,344 | +1.16(+6.73%) |
May 25, 2010 | 16.41 | 17.35 | 16.00 | 17.24 | 702,150 | -0.39(-2.21%) |
May 24, 2010 | 17.35 | 18.57 | 17.01 | 17.63 | 813,039 | +0.23(+1.32%) |
May 21, 2010 | 14.91 | 17.55 | 14.60 | 17.40 | 1,325,500 | +1.86(+11.97%) |
May 20, 2010 | 15.66 | 16.71 | 15.43 | 15.54 | 1,146,905 | -1.97(-11.25%) |
May 19, 2010 | 18.40 | 18.62 | 16.89 | 17.51 | 890,665 | -1.34(-7.11%) |
May 18, 2010 | 19.74 | 19.80 | 18.50 | 18.85 | 415,207 | -0.47(-2.43%) |
May 17, 2010 | 19.59 | 19.59 | 18.32 | 19.32 | 771,225 | -0.09(-0.46%) |
May 14, 2010 | 20.20 | 20.20 | 19.10 | 19.41 | 630,269 | -1.24(-6.00%) |
May 13, 2010 | 20.55 | 21.45 | 20.30 | 20.65 | 516,233 | -0.12(-0.58%) |
May 12, 2010 | 20.50 | 20.91 | 20.10 | 20.77 | 526,681 | +0.72(+3.59%) |
May 11, 2010 | 20.49 | 20.60 | 19.40 | 20.05 | 515,024 | -0.57(-2.76%) |
May 10, 2010 | 20.38 | 20.93 | 19.82 | 20.62 | 844,660 | +1.72(+9.10%) |
May 07, 2010 | 20.40 | 20.72 | 18.26 | 18.90 | 1,171,318 | -1.39(-6.85%) |
May 06, 2010 | 20.60 | 21.49 | 17.50 | 20.29 | 1,851,548 | +0.97(+5.02%) |
May 05, 2010 | 19.08 | 20.42 | 17.75 | 19.32 | 1,624,312 | -1.84(-8.70%) |
May 04, 2010 | 22.20 | 22.37 | 21.03 | 21.16 | 807,351 | -1.56(-6.87%) |
May 03, 2010 | 22.50 | 22.97 | 22.28 | 22.72 | 531,339 | +0.48(+2.16%) |
Apr 30, 2010 | 22.51 | 23.30 | 22.05 | 22.24 | 751,528 | +0.08(+0.36%) |
Apr 29, 2010 | 22.06 | 22.34 | 21.30 | 22.16 | 586,130 | +0.43(+1.98%) |
Apr 28, 2010 | 22.57 | 22.62 | 21.36 | 21.73 | 769,074 | -0.26(-1.18%) |
Apr 27, 2010 | 24.41 | 24.44 | 21.88 | 21.99 | 1,378,087 | -2.06(-8.57%) |
Apr 26, 2010 | 24.41 | 25.15 | 23.67 | 24.05 | 2,022,411 | +0.30(+1.26%) |
Apr 23, 2010 | 22.21 | 23.84 | 22.21 | 23.75 | 1,495,978 | +1.66(+7.51%) |
Apr 22, 2010 | 21.29 | 22.16 | 21.10 | 22.09 | 312,372 | +0.31(+1.42%) |
Apr 21, 2010 | 21.83 | 22.18 | 21.50 | 21.78 | 424,059 | +0.15(+0.69%) |
Apr 20, 2010 | 21.17 | 21.65 | 20.90 | 21.63 | 470,137 | +0.81(+3.89%) |
Apr 19, 2010 | 20.77 | 21.14 | 20.00 | 20.82 | 699,020 | -0.57(-2.66%) |
Apr 16, 2010 | 21.47 | 21.62 | 21.00 | 21.39 | 615,588 | -0.40(-1.84%) |
Apr 15, 2010 | 22.05 | 22.24 | 21.66 | 21.79 | 305,778 | -0.25(-1.13%) |
Apr 14, 2010 | 21.74 | 22.25 | 21.72 | 22.04 | 522,007 | +0.47(+2.18%) |
Apr 13, 2010 | 22.25 | 22.40 | 21.55 | 21.57 | 556,793 | -0.86(-3.83%) |
Apr 12, 2010 | 22.05 | 22.60 | 21.86 | 22.43 | 793,654 | +0.76(+3.51%) |
Apr 09, 2010 | 21.93 | 21.94 | 21.03 | 21.67 | 703,679 | +0.49(+2.31%) |
Apr 08, 2010 | 22.00 | 22.00 | 20.76 | 21.18 | 974,120 | -1.09(-4.89%) |
Apr 07, 2010 | 22.85 | 23.21 | 22.05 | 22.27 | 553,271 | -0.68(-2.96%) |
Apr 06, 2010 | 23.67 | 23.80 | 22.80 | 22.95 | 435,359 | -0.32(-1.38%) |
Apr 05, 2010 | 22.78 | 23.42 | 22.48 | 23.27 | 664,192 | +0.85(+3.79%) |
Apr 01, 2010 | 23.66 | 22.42 | 22.42 | 22.42 | 754,000 | -0.68(-2.94%) |
Mar 31, 2010 | 23.07 | 23.69 | 22.51 | 23.10 | 830,162 | -0.34(-1.45%) |
Mar 30, 2010 | 24.20 | 25.10 | 23.15 | 23.44 | 1,732,219 | -0.36(-1.51%) |
Mar 29, 2010 | 23.70 | 23.96 | 23.27 | 23.80 | 979,529 | +0.81(+3.52%) |
Mar 26, 2010 | 23.12 | 23.55 | 22.64 | 22.99 | 998,026 | +0.30(+1.32%) |
Mar 25, 2010 | 24.00 | 24.42 | 22.51 | 22.69 | 2,680,704 | +0.50(+2.25%) |
Mar 24, 2010 | 21.25 | 22.55 | 21.22 | 22.19 | 1,733,444 | +1.02(+4.82%) |
Mar 23, 2010 | 20.52 | 21.19 | 20.19 | 21.17 | 854,123 | +0.98(+4.85%) |
Mar 22, 2010 | 19.55 | 20.30 | 18.61 | 20.19 | 1,002,898 | +0.34(+1.71%) |
Mar 19, 2010 | 21.19 | 21.50 | 19.75 | 19.85 | 648,640 | -0.71(-3.45%) |
Mar 18, 2010 | 20.50 | 21.55 | 20.03 | 20.56 | 943,034 | -0.04(-0.19%) |
Mar 17, 2010 | 21.90 | 21.92 | 20.00 | 20.60 | 1,636,015 | -1.26(-5.76%) |
Mar 16, 2010 | 22.12 | 22.30 | 21.50 | 21.86 | 417,316 | -0.04(-0.18%) |
Mar 15, 2010 | 21.56 | 22.60 | 21.28 | 21.90 | 618,523 | -0.87(-3.82%) |
Mar 12, 2010 | 22.92 | 23.15 | 22.51 | 22.77 | 341,194 | +0.25(+1.11%) |
Mar 11, 2010 | 21.95 | 22.67 | 21.95 | 22.52 | 328,260 | +0.17(+0.76%) |
Mar 10, 2010 | 22.86 | 23.20 | 21.80 | 22.35 | 696,767 | -0.38(-1.67%) |
Mar 09, 2010 | 22.89 | 23.60 | 22.45 | 22.73 | 720,546 | -0.18(-0.79%) |
Mar 08, 2010 | 22.60 | 23.14 | 22.40 | 22.91 | 767,189 | +0.82(+3.71%) |
Mar 05, 2010 | 22.50 | 22.90 | 22.02 | 22.09 | 701,603 | +0.28(+1.28%) |
Mar 04, 2010 | 21.13 | 22.00 | 21.10 | 21.81 | 723,084 | +0.46(+2.15%) |
Mar 03, 2010 | 21.21 | 22.48 | 20.60 | 21.35 | 1,276,664 | +0.30(+1.43%) |
Mar 02, 2010 | 23.90 | 23.90 | 20.82 | 21.05 | 2,527,318 | -1.34(-5.98%) |
Mar 01, 2010 | 21.10 | 22.39 | 20.65 | 22.39 | 2,064,411 | +2.20(+10.90%) |
Feb 26, 2010 | 20.50 | 21.17 | 20.00 | 20.19 | 1,027,056 | +0.12(+0.60%) |
Feb 25, 2010 | 18.65 | 20.43 | 18.05 | 20.07 | 1,250,378 | +0.85(+4.44%) |
Feb 24, 2010 | 20.53 | 21.25 | 18.80 | 19.22 | 1,535,907 | -1.08(-5.33%) |
Feb 23, 2010 | 19.21 | 20.80 | 18.58 | 20.30 | 2,820,531 | +0.97(+5.02%) |
Feb 22, 2010 | 17.61 | 19.63 | 17.33 | 19.33 | 1,979,424 | +2.21(+12.91%) |
Feb 19, 2010 | 17.45 | 17.45 | 17.01 | 17.12 | 551,735 | -0.67(-3.77%) |
Feb 18, 2010 | 18.13 | 18.35 | 17.60 | 17.79 | 536,247 | -0.37(-2.04%) |
Feb 17, 2010 | 17.10 | 18.50 | 17.10 | 18.16 | 1,343,166 | +0.98(+5.70%) |
Feb 16, 2010 | 17.04 | 17.39 | 16.87 | 17.18 | 394,753 | +0.39(+2.32%) |
Feb 12, 2010 | 16.03 | 16.79 | 16.79 | 16.79 | 690,000 | -0.37(-2.16%) |
Feb 11, 2010 | 17.42 | 17.60 | 16.70 | 17.16 | 958,268 | -0.02(-0.12%) |
Feb 10, 2010 | 15.87 | 17.48 | 15.83 | 17.18 | 1,297,894 | +1.39(+8.80%) |
Feb 09, 2010 | 15.87 | 15.92 | 15.36 | 15.79 | 716,000 | +0.72(+4.78%) |
Feb 08, 2010 | 15.09 | 15.92 | 14.80 | 15.07 | 847,963 | +0.20(+1.34%) |
Feb 05, 2010 | 15.40 | 15.85 | 14.18 | 14.87 | 1,258,516 | -0.69(-4.43%) |
Feb 04, 2010 | 16.57 | 16.69 | 15.46 | 15.56 | 798,136 | -1.53(-8.95%) |
Feb 03, 2010 | 17.37 | 17.98 | 16.80 | 17.09 | 949,790 | -0.18(-1.04%) |
Feb 02, 2010 | 16.43 | 17.49 | 15.51 | 17.27 | 1,585,957 | +0.98(+6.02%) |
Feb 01, 2010 | 16.30 | 16.66 | 15.11 | 16.29 | 1,486,513 | +0.08(+0.49%) |
Jan 29, 2010 | 17.00 | 17.68 | 16.12 | 16.21 | 1,075,688 | -0.60(-3.57%) |
Jan 28, 2010 | 17.37 | 17.64 | 16.62 | 16.81 | 634,765 | -0.38(-2.21%) |
Jan 27, 2010 | 17.30 | 17.95 | 16.63 | 17.19 | 1,022,359 | +0.02(+0.12%) |
Jan 26, 2010 | 18.33 | 18.33 | 16.90 | 17.17 | 1,443,226 | -1.34(-7.22%) |
Jan 25, 2010 | 18.78 | 19.66 | 18.25 | 18.51 | 1,013,745 | +0.19(+1.02%) |
Jan 22, 2010 | 18.65 | 20.30 | 17.31 | 18.32 | 2,387,270 | -0.09(-0.49%) |
Jan 21, 2010 | 20.09 | 20.37 | 18.11 | 18.41 | 1,768,218 | -1.43(-7.21%) |
Jan 20, 2010 | 20.58 | 20.96 | 19.67 | 19.84 | 1,203,042 | -1.48(-6.94%) |
Jan 19, 2010 | 20.88 | 21.78 | 19.98 | 21.32 | 1,368,109 | +0.29(+1.38%) |
Jan 15, 2010 | 21.85 | 21.03 | 21.03 | 21.03 | 2,121,000 | -2.21(-9.51%) |
Jan 14, 2010 | 24.41 | 25.75 | 22.68 | 23.24 | 2,060,081 | -1.16(-4.75%) |
Jan 13, 2010 | 24.99 | 25.24 | 22.34 | 24.40 | 1,961,977 | -0.29(-1.16%) |
Jan 12, 2010 | 26.16 | 26.16 | 23.81 | 24.69 | 1,704,856 | -1.66(-6.31%) |
Jan 11, 2010 | 25.92 | 27.17 | 25.01 | 26.35 | 2,556,155 | +1.87(+7.64%) |
Jan 08, 2010 | 23.30 | 24.80 | 22.71 | 24.48 | 1,371,765 | +1.63(+7.13%) |
Jan 07, 2010 | 23.02 | 23.39 | 22.30 | 22.85 | 853,101 | -0.19(-0.82%) |
Jan 06, 2010 | 23.98 | 24.39 | 22.69 | 23.04 | 1,806,459 | -0.76(-3.19%) |
Jan 05, 2010 | 21.48 | 23.95 | 21.36 | 23.80 | 3,661,747 | +2.95(+14.15%) |
Jan 04, 2010 | 19.08 | 20.98 | 18.81 | 20.85 | 1,856,470 | +2.14(+11.44%) |
Dec 31, 2009 | 19.36 | 18.71 | 18.71 | 18.71 | 439,200 | -0.48(-2.50%) |
Dec 30, 2009 | 18.99 | 19.70 | 18.30 | 19.19 | 701,932 | -0.19(-0.98%) |
Dec 29, 2009 | 20.30 | 20.83 | 19.03 | 19.38 | 979,861 | -1.01(-4.95%) |
Dec 28, 2009 | 20.59 | 21.13 | 20.25 | 20.39 | 1,403,112 | +0.53(+2.67%) |
Dec 24, 2009 | 18.82 | 20.41 | 18.71 | 19.86 | 1,606,527 | +1.28(+6.89%) |
Dec 23, 2009 | 16.25 | 18.82 | 16.02 | 18.58 | 1,840,463 | +2.16(+13.15%) |
Dec 22, 2009 | 17.70 | 17.75 | 16.28 | 16.42 | 1,515,235 | -1.45(-8.09%) |
Dec 21, 2009 | 18.72 | 18.85 | 17.80 | 17.87 | 895,941 | -1.14(-6.02%) |
Dec 18, 2009 | 19.87 | 20.08 | 18.30 | 19.01 | 807,030 | -0.71(-3.60%) |
Dec 17, 2009 | 20.11 | 20.30 | 19.60 | 19.72 | 316,168 | -0.59(-2.90%) |
Dec 16, 2009 | 20.12 | 20.60 | 20.10 | 20.31 | 419,375 | +0.26(+1.30%) |
Dec 15, 2009 | 20.80 | 21.70 | 19.81 | 20.05 | 1,166,634 | -0.86(-4.11%) |
Dec 14, 2009 | 20.57 | 21.15 | 20.26 | 20.91 | 508,062 | +0.45(+2.20%) |
Dec 11, 2009 | 20.69 | 20.89 | 20.11 | 20.46 | 231,324 | +0.03(+0.15%) |
Dec 10, 2009 | 20.77 | 21.41 | 20.20 | 20.43 | 480,573 | -0.18(-0.87%) |
Dec 09, 2009 | 20.97 | 20.99 | 20.01 | 20.61 | 480,459 | -0.01(-0.05%) |
Dec 08, 2009 | 19.12 | 20.94 | 18.61 | 20.62 | 1,347,866 | +1.16(+5.96%) |
Dec 07, 2009 | 20.88 | 21.96 | 19.14 | 19.46 | 1,503,371 | -1.53(-7.29%) |
Dec 04, 2009 | 22.20 | 22.49 | 20.00 | 20.99 | 1,175,424 | -0.12(-0.57%) |
Dec 03, 2009 | 20.94 | 21.71 | 20.91 | 21.11 | 722,531 | +0.19(+0.91%) |
Dec 02, 2009 | 20.86 | 21.93 | 20.63 | 20.92 | 1,395,384 | +0.41(+2.00%) |
Dec 01, 2009 | 20.00 | 22.13 | 19.88 | 20.51 | 2,319,354 | +1.16(+5.99%) |
Nov 30, 2009 | 17.20 | 20.63 | 17.00 | 19.35 | 2,506,185 | +2.42(+14.29%) |
Nov 27, 2009 | 16.32 | 17.20 | 15.99 | 16.93 | 255,191 | -0.09(-0.53%) |
Nov 25, 2009 | 16.68 | 17.09 | 16.54 | 17.02 | 323,765 | +0.27(+1.61%) |
Nov 24, 2009 | 16.83 | 16.83 | 16.10 | 16.75 | 269,065 | -0.08(-0.48%) |
Nov 23, 2009 | 17.15 | 17.43 | 16.75 | 16.83 | 423,906 | +0.08(+0.48%) |
Nov 20, 2009 | 16.91 | 17.25 | 16.34 | 16.75 | 414,372 | -0.22(-1.30%) |
Nov 19, 2009 | 16.47 | 17.10 | 15.43 | 16.97 | 705,279 | +0.46(+2.79%) |
Nov 18, 2009 | 17.19 | 17.30 | 16.05 | 16.51 | 855,156 | -0.29(-1.73%) |
Nov 17, 2009 | 16.90 | 17.62 | 16.16 | 16.80 | 1,356,242 | +0.76(+4.74%) |
Nov 16, 2009 | 16.81 | 16.93 | 15.82 | 16.04 | 869,964 | -0.61(-3.66%) |
Nov 13, 2009 | 15.13 | 16.65 | 14.80 | 16.65 | 1,011,554 | +0.40(+2.46%) |
Nov 12, 2009 | 16.51 | 17.33 | 15.72 | 16.25 | 1,722,169 | +1.63(+11.15%) |
Nov 11, 2009 | 14.39 | 15.00 | 14.35 | 14.62 | 689,794 | +0.48(+3.39%) |
Nov 10, 2009 | 13.31 | 14.25 | 13.31 | 14.14 | 411,985 | +0.84(+6.32%) |
Nov 09, 2009 | 12.95 | 13.68 | 12.72 | 13.30 | 341,155 | +0.81(+6.49%) |
Nov 06, 2009 | 12.38 | 12.70 | 12.00 | 12.49 | 272,361 | -0.05(-0.40%) |
Nov 05, 2009 | 12.42 | 12.70 | 12.17 | 12.54 | 299,815 | +0.96(+8.29%) |
Nov 04, 2009 | 11.54 | 12.20 | 11.46 | 11.58 | 257,749 | +0.37(+3.30%) |
Nov 03, 2009 | 10.89 | 11.22 | 10.78 | 11.21 | 115,918 | +0.47(+4.38%) |
Nov 02, 2009 | 10.91 | 11.20 | 10.46 | 10.74 | 177,082 | +0.38(+3.67%) |
Oct 30, 2009 | 10.88 | 11.41 | 10.25 | 10.36 | 293,836 | -0.52(-4.78%) |
Oct 29, 2009 | 10.28 | 10.90 | 10.24 | 10.88 | 193,610 | +0.86(+8.58%) |
Oct 28, 2009 | 10.48 | 10.95 | 10.00 | 10.02 | 243,683 | -0.53(-5.02%) |
Oct 27, 2009 | 11.47 | 11.47 | 10.07 | 10.55 | 414,187 | -1.00(-8.66%) |
Oct 26, 2009 | 12.37 | 12.48 | 11.50 | 11.55 | 267,994 | -0.67(-5.48%) |
Oct 23, 2009 | 12.25 | 12.57 | 12.02 | 12.22 | 164,195 | -0.02(-0.16%) |
Oct 22, 2009 | 12.22 | 12.32 | 11.50 | 12.24 | 207,667 | +0.02(+0.16%) |
Oct 21, 2009 | 12.20 | 12.75 | 12.08 | 12.22 | 352,860 | +0.14(+1.16%) |
Oct 20, 2009 | 12.19 | 12.84 | 11.50 | 12.08 | 728,352 | +0.25(+2.11%) |
Oct 19, 2009 | 11.00 | 11.94 | 11.00 | 11.83 | 614,397 | +1.26(+11.92%) |
Oct 16, 2009 | 10.63 | 10.63 | 10.18 | 10.57 | 108,881 | -0.04(-0.38%) |
Oct 15, 2009 | 10.67 | 10.68 | 10.50 | 10.61 | 80,173 | -0.14(-1.30%) |
Oct 14, 2009 | 10.92 | 10.92 | 10.61 | 10.75 | 144,890 | +0.15(+1.42%) |
Oct 13, 2009 | 10.87 | 10.96 | 10.50 | 10.60 | 156,526 | -0.17(-1.58%) |
Oct 12, 2009 | 10.81 | 11.14 | 10.16 | 10.77 | 387,103 | +0.01(+0.09%) |
Oct 09, 2009 | 9.300 | 10.85 | 9.300 | 10.76 | 1,133,652 | +1.50(+16.20%) |
Oct 08, 2009 | 8.880 | 9.500 | 8.800 | 9.260 | 176,316 | +0.55(+6.31%) |
Oct 07, 2009 | 8.810 | 8.930 | 8.502 | 8.710 | 41,136 | +0.02(+0.23%) |
Oct 06, 2009 | 8.650 | 8.980 | 8.450 | 8.690 | 68,816 | +0.08(+0.93%) |
Oct 05, 2009 | 8.420 | 8.685 | 8.320 | 8.610 | 65,426 | +0.19(+2.26%) |
Oct 02, 2009 | 8.320 | 8.600 | 8.000 | 8.420 | 92,858 | -0.07(-0.82%) |
Oct 01, 2009 | 9.370 | 9.490 | 8.450 | 8.490 | 197,491 | -0.80(-8.61%) |
Sep 30, 2009 | 8.930 | 9.390 | 8.730 | 9.290 | 156,206 | +0.52(+5.93%) |
Sep 29, 2009 | 8.710 | 9.000 | 8.620 | 8.770 | 64,758 | +0.04(+0.46%) |
Sep 28, 2009 | 8.620 | 9.000 | 8.600 | 8.730 | 64,308 | +0.15(+1.75%) |
Sep 25, 2009 | 8.730 | 8.909 | 8.520 | 8.580 | 51,600 | -0.17(-1.94%) |
Sep 24, 2009 | 9.100 | 9.150 | 8.500 | 8.750 | 57,413 | -0.30(-3.31%) |
Sep 23, 2009 | 9.100 | 9.190 | 8.830 | 9.050 | 43,085 | -0.07(-0.77%) |
Sep 22, 2009 | 9.100 | 9.160 | 8.810 | 9.120 | 49,911 | +0.11(+1.22%) |
Sep 21, 2009 | 9.340 | 9.340 | 8.906 | 9.010 | 56,537 | -0.26(-2.80%) |
Sep 18, 2009 | 9.600 | 9.600 | 9.200 | 9.270 | 55,567 | -0.19(-2.01%) |
Sep 17, 2009 | 9.000 | 9.600 | 8.970 | 9.460 | 144,137 | +0.52(+5.82%) |
Sep 16, 2009 | 8.900 | 9.050 | 8.810 | 8.940 | 106,461 | -0.26(-2.83%) |
Sep 15, 2009 | 9.380 | 9.440 | 9.150 | 9.200 | 54,568 | -0.14(-1.50%) |
Sep 14, 2009 | 9.000 | 9.380 | 8.790 | 9.340 | 84,058 | +0.26(+2.86%) |
Sep 11, 2009 | 9.570 | 9.600 | 9.050 | 9.080 | 94,238 | -0.38(-4.02%) |
Sep 10, 2009 | 9.760 | 9.890 | 9.340 | 9.460 | 217,846 | -0.13(-1.36%) |
Sep 09, 2009 | 8.720 | 9.660 | 8.680 | 9.590 | 398,986 | +1.14(+13.49%) |
Sep 08, 2009 | 8.520 | 8.730 | 8.450 | 8.450 | 68,109 | +0.03(+0.36%) |
Sep 04, 2009 | 8.040 | 8.550 | 8.040 | 8.420 | 79,258 | +0.38(+4.73%) |
Sep 03, 2009 | 7.680 | 8.210 | 7.550 | 8.040 | 94,231 | +0.40(+5.24%) |
Sep 02, 2009 | 7.770 | 7.980 | 7.310 | 7.640 | 99,276 | -0.19(-2.43%) |