Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.03 | 23.69 | 22.57 | 22.62 | 759 | -0.38(-1.66%) |
Jun 29, 2010 | 23.04 | 23.37 | 22.74 | 23.00 | 1,671,073 | -0.70(-2.97%) |
Jun 25, 2010 | 23.70 | 23.81 | 23.14 | 23.70 | 1,321,985 | +0.36(+1.54%) |
Jun 24, 2010 | 24.09 | 24.13 | 23.28 | 23.34 | 919,826 | -0.83(-3.43%) |
Jun 23, 2010 | 24.25 | 24.38 | 23.78 | 24.17 | 1,639,350 | -0.18(-0.73%) |
Jun 22, 2010 | 25.26 | 25.41 | 24.29 | 24.35 | 1,591,518 | -1.03(-4.05%) |
Jun 21, 2010 | 26.34 | 26.49 | 25.15 | 25.38 | 1,179,337 | -0.56(-2.16%) |
Jun 18, 2010 | 25.94 | 25.95 | 24.97 | 25.94 | 1,240,884 | +0.77(+3.04%) |
Jun 17, 2010 | 25.10 | 25.48 | 24.82 | 25.17 | 1,280,674 | +0.29(+1.15%) |
Jun 16, 2010 | 24.82 | 25.15 | 24.47 | 24.89 | 997,102 | -0.14(-0.57%) |
Jun 15, 2010 | 24.17 | 25.06 | 24.17 | 25.03 | 740,032 | +1.00(+4.16%) |
Jun 14, 2010 | 24.58 | 24.70 | 23.94 | 24.03 | 1,496,857 | -0.15(-0.61%) |
Jun 11, 2010 | 22.81 | 24.34 | 22.78 | 24.18 | 1,880,205 | +1.11(+4.83%) |
Jun 10, 2010 | 22.57 | 23.12 | 22.41 | 23.06 | 1,223,659 | +1.15(+5.27%) |
Jun 09, 2010 | 21.91 | 22.73 | 21.73 | 21.91 | 1,844,834 | +0.21(+0.95%) |
Jun 08, 2010 | 21.09 | 21.77 | 20.57 | 21.70 | 1,593,670 | +0.51(+2.40%) |
Jun 07, 2010 | 21.84 | 22.08 | 21.18 | 21.19 | 1,118,540 | -0.50(-2.29%) |
Jun 04, 2010 | 21.69 | 22.81 | 21.54 | 21.69 | 827,968 | -0.89(-3.92%) |
Jun 03, 2010 | 22.83 | 22.95 | 22.01 | 22.58 | 2,159,221 | -0.13(-0.55%) |
Jun 02, 2010 | 21.19 | 22.72 | 21.01 | 22.70 | 1,537,152 | +1.85(+8.88%) |
Jun 01, 2010 | 21.63 | 22.05 | 20.85 | 20.85 | 1,788,946 | -1.46(-6.53%) |
May 28, 2010 | 22.31 | 23.30 | 22.30 | 22.31 | 927,181 | -1.14(-4.87%) |
May 27, 2010 | 22.99 | 23.47 | 22.68 | 23.45 | 1,004,862 | +1.17(+5.23%) |
May 26, 2010 | 22.65 | 22.95 | 22.19 | 22.29 | 1,025,337 | +0.13(+0.57%) |
May 25, 2010 | 21.31 | 22.24 | 21.10 | 22.16 | 1,492,331 | +0.12(+0.54%) |
May 24, 2010 | 22.95 | 23.30 | 22.00 | 22.04 | 1,271,856 | -1.03(-4.48%) |
May 21, 2010 | 21.69 | 23.09 | 21.50 | 23.07 | 1,701,202 | +0.87(+3.94%) |
May 20, 2010 | 22.22 | 22.75 | 22.10 | 22.20 | 1,301,221 | -1.51(-6.39%) |
May 19, 2010 | 23.77 | 24.23 | 23.41 | 23.71 | 1,289,037 | -0.16(-0.67%) |
May 18, 2010 | 25.06 | 25.27 | 23.78 | 23.87 | 1,685,342 | -0.90(-3.64%) |
May 17, 2010 | 25.94 | 26.09 | 24.34 | 24.78 | 1,705,329 | -1.17(-4.51%) |
May 14, 2010 | 25.95 | 26.63 | 25.55 | 25.95 | 662,658 | -1.02(-3.77%) |
May 13, 2010 | 26.99 | 27.49 | 26.82 | 26.97 | 1,382,335 | -0.14(-0.53%) |
May 12, 2010 | 26.15 | 27.13 | 26.15 | 27.11 | 625,884 | +1.06(+4.08%) |
May 11, 2010 | 26.27 | 26.51 | 26.03 | 26.05 | 768,888 | +0.02(+0.07%) |
May 10, 2010 | 25.61 | 26.06 | 25.58 | 26.03 | 1,486,623 | +1.49(+6.05%) |
May 07, 2010 | 25.37 | 25.59 | 24.16 | 24.54 | 1,435,787 | -0.76(-3.00%) |
May 06, 2010 | 26.38 | 26.89 | 23.53 | 25.30 | 1,158,342 | -1.07(-4.07%) |
May 05, 2010 | 26.40 | 26.91 | 26.16 | 26.38 | 1,190,768 | -0.46(-1.70%) |
May 04, 2010 | 27.41 | 27.57 | 26.65 | 26.83 | 982,404 | -1.10(-3.93%) |
May 03, 2010 | 27.85 | 28.25 | 27.31 | 27.93 | 1,290,992 | +0.33(+1.18%) |
Apr 30, 2010 | 27.84 | 28.07 | 26.58 | 27.61 | 1,640,222 | -0.27(-0.98%) |
Apr 29, 2010 | 28.39 | 28.69 | 27.44 | 27.88 | 1,101,642 | -0.18(-0.63%) |
Apr 28, 2010 | 27.58 | 28.10 | 27.34 | 28.06 | 969,050 | +0.62(+2.27%) |
Apr 27, 2010 | 28.78 | 28.91 | 27.32 | 27.43 | 1,446,499 | -1.63(-5.62%) |
Apr 26, 2010 | 28.96 | 29.26 | 28.92 | 29.07 | 679,224 | -0.01(-0.04%) |
Apr 23, 2010 | 28.66 | 29.21 | 28.59 | 29.08 | 1,425,271 | +0.30(+1.03%) |
Apr 22, 2010 | 27.65 | 28.78 | 27.42 | 28.78 | 1,643,605 | +0.83(+2.96%) |
Apr 21, 2010 | 26.89 | 28.26 | 26.89 | 27.95 | 1,812,938 | +1.07(+4.00%) |
Apr 20, 2010 | 26.02 | 26.95 | 26.02 | 26.88 | 762,943 | +1.14(+4.42%) |
Apr 19, 2010 | 25.97 | 26.49 | 25.63 | 25.74 | 1,733,584 | -0.62(-2.34%) |
Apr 16, 2010 | 26.51 | 26.89 | 25.95 | 26.36 | 682,027 | -0.39(-1.47%) |
Apr 15, 2010 | 26.74 | 26.86 | 26.50 | 26.75 | 1,116,269 | +0.04(+0.15%) |
Apr 14, 2010 | 26.37 | 26.71 | 26.13 | 26.71 | 1,557,440 | +0.46(+1.74%) |
Apr 13, 2010 | 26.47 | 26.55 | 25.91 | 26.26 | 1,525,224 | -0.34(-1.27%) |
Apr 12, 2010 | 26.85 | 27.21 | 26.51 | 26.59 | 900,642 | -0.25(-0.92%) |
Apr 09, 2010 | 26.58 | 26.85 | 26.29 | 26.84 | 764,783 | +0.44(+1.67%) |
Apr 08, 2010 | 26.03 | 26.48 | 25.77 | 26.40 | 927,708 | +0.03(+0.13%) |
Apr 07, 2010 | 26.55 | 26.63 | 26.11 | 26.37 | 900,149 | -0.37(-1.37%) |
Apr 06, 2010 | 26.45 | 26.78 | 26.39 | 26.73 | 783,994 | +0.12(+0.45%) |
Apr 05, 2010 | 26.11 | 26.74 | 25.98 | 26.61 | 1,454,155 | +0.64(+2.46%) |
Apr 01, 2010 | 26.18 | 25.97 | 25.97 | 25.97 | 2,831,324 | +0.06(+0.24%) |
Mar 31, 2010 | 26.30 | 26.55 | 25.84 | 25.91 | 1,229,756 | -0.29(-1.09%) |
Mar 30, 2010 | 26.17 | 26.48 | 26.06 | 26.19 | 756,656 | +0.08(+0.31%) |
Mar 29, 2010 | 25.82 | 26.25 | 25.81 | 26.11 | 582,827 | +0.54(+2.12%) |
Mar 26, 2010 | 26.11 | 26.33 | 25.49 | 25.57 | 1,040,371 | -0.40(-1.54%) |
Mar 25, 2010 | 27.57 | 27.57 | 25.97 | 25.97 | 1,530,735 | -1.41(-5.15%) |
Mar 24, 2010 | 26.33 | 27.87 | 26.31 | 27.38 | 2,974,359 | +0.86(+3.23%) |
Mar 23, 2010 | 25.47 | 26.56 | 25.47 | 26.53 | 1,153,894 | +0.99(+3.87%) |
Mar 22, 2010 | 25.52 | 25.73 | 25.06 | 25.54 | 1,786,333 | -0.38(-1.46%) |
Mar 19, 2010 | 25.89 | 26.07 | 25.43 | 25.91 | 1,709,856 | +0.00(+0.00%) |
Mar 18, 2010 | 26.93 | 27.06 | 25.68 | 25.91 | 1,168,529 | -0.93(-3.45%) |
Mar 17, 2010 | 26.77 | 27.19 | 26.74 | 26.84 | 995,107 | +0.21(+0.79%) |
Mar 16, 2010 | 26.28 | 26.77 | 26.11 | 26.63 | 1,146,498 | +0.46(+1.77%) |
Mar 15, 2010 | 25.91 | 26.23 | 25.86 | 26.17 | 989,999 | +0.14(+0.55%) |
Mar 12, 2010 | 25.94 | 26.15 | 25.74 | 26.02 | 475,935 | +0.16(+0.62%) |
Mar 11, 2010 | 25.66 | 25.94 | 25.49 | 25.86 | 688,327 | +0.03(+0.11%) |
Mar 10, 2010 | 25.63 | 26.16 | 25.30 | 25.83 | 2,397,185 | +0.13(+0.51%) |
Mar 09, 2010 | 25.66 | 26.07 | 25.50 | 25.70 | 747,307 | -0.07(-0.27%) |
Mar 08, 2010 | 25.66 | 25.94 | 25.47 | 25.77 | 592,618 | +0.17(+0.65%) |
Mar 05, 2010 | 25.62 | 25.75 | 25.47 | 25.61 | 729,935 | +0.18(+0.72%) |
Mar 04, 2010 | 25.66 | 25.86 | 25.31 | 25.42 | 1,480,578 | -0.25(-0.96%) |
Mar 03, 2010 | 25.27 | 25.93 | 25.27 | 25.67 | 1,790,045 | +0.60(+2.39%) |
Mar 02, 2010 | 24.65 | 25.30 | 24.65 | 25.07 | 2,340,294 | +0.49(+2.00%) |
Mar 01, 2010 | 24.48 | 25.09 | 24.48 | 24.58 | 1,522,827 | -0.01(-0.02%) |
Feb 26, 2010 | 23.75 | 24.62 | 23.59 | 24.58 | 2,068,968 | +1.03(+4.37%) |
Feb 25, 2010 | 22.71 | 23.60 | 22.61 | 23.55 | 1,488,045 | +0.48(+2.08%) |
Feb 24, 2010 | 22.66 | 23.13 | 22.65 | 23.07 | 1,776,634 | +0.55(+2.46%) |
Feb 23, 2010 | 22.59 | 22.65 | 22.32 | 22.52 | 1,619,481 | -0.06(-0.28%) |
Feb 22, 2010 | 22.37 | 22.99 | 22.19 | 22.58 | 2,533,027 | +1.06(+4.91%) |
Feb 19, 2010 | 21.25 | 21.94 | 21.22 | 21.53 | 1,146,906 | +0.17(+0.78%) |
Feb 18, 2010 | 21.13 | 21.44 | 21.12 | 21.36 | 463,655 | +0.09(+0.43%) |
Feb 17, 2010 | 21.05 | 21.38 | 20.91 | 21.27 | 693,876 | +0.26(+1.25%) |
Feb 16, 2010 | 21.12 | 21.15 | 20.78 | 21.01 | 430,790 | +0.26(+1.27%) |
Feb 12, 2010 | 20.13 | 20.74 | 20.74 | 20.74 | 1,572,024 | +0.34(+1.65%) |
Feb 11, 2010 | 19.70 | 20.41 | 19.70 | 20.41 | 627,200 | +0.62(+3.12%) |
Feb 10, 2010 | 19.89 | 20.15 | 19.56 | 19.79 | 538,258 | -0.21(-1.03%) |
Feb 09, 2010 | 19.78 | 20.31 | 19.73 | 19.99 | 1,208,226 | +0.45(+2.31%) |
Feb 08, 2010 | 19.74 | 20.21 | 19.53 | 19.54 | 946,672 | -0.30(-1.53%) |
Feb 05, 2010 | 19.97 | 20.17 | 19.23 | 19.85 | 1,335,040 | -0.20(-1.00%) |
Feb 04, 2010 | 20.91 | 20.91 | 20.03 | 20.05 | 1,472,983 | -1.31(-6.15%) |
Feb 03, 2010 | 21.30 | 21.57 | 21.21 | 21.36 | 677,804 | -0.18(-0.85%) |
Feb 02, 2010 | 21.51 | 21.62 | 21.29 | 21.54 | 1,175,405 | +0.19(+0.88%) |
Feb 01, 2010 | 21.33 | 21.55 | 21.12 | 21.35 | 1,633,201 | +0.30(+1.44%) |
Jan 29, 2010 | 21.58 | 21.88 | 20.90 | 21.05 | 2,084,305 | -0.33(-1.55%) |
Jan 28, 2010 | 21.95 | 21.98 | 21.24 | 21.38 | 1,739,062 | -0.62(-2.81%) |
Jan 27, 2010 | 22.27 | 22.50 | 21.79 | 22.00 | 1,174,117 | -0.33(-1.48%) |
Jan 26, 2010 | 22.13 | 22.62 | 21.96 | 22.33 | 839,971 | -0.01(-0.03%) |
Jan 25, 2010 | 22.07 | 22.59 | 22.05 | 22.34 | 791,572 | +0.31(+1.40%) |
Jan 22, 2010 | 22.99 | 22.99 | 21.97 | 22.03 | 1,161,657 | -1.05(-4.53%) |
Jan 21, 2010 | 23.71 | 23.79 | 23.02 | 23.07 | 1,656,073 | -0.40(-1.70%) |
Jan 20, 2010 | 23.73 | 23.73 | 23.39 | 23.47 | 1,232,280 | -0.50(-2.10%) |
Jan 19, 2010 | 23.15 | 24.03 | 23.15 | 23.98 | 1,088,949 | +0.74(+3.20%) |
Jan 15, 2010 | 23.61 | 23.23 | 23.23 | 23.23 | 1,539,824 | -0.39(-1.67%) |
Jan 14, 2010 | 23.57 | 23.66 | 23.17 | 23.63 | 1,242,874 | +0.21(+0.88%) |
Jan 13, 2010 | 23.63 | 23.79 | 23.13 | 23.42 | 2,170,070 | -0.27(-1.16%) |
Jan 12, 2010 | 23.85 | 23.91 | 23.39 | 23.70 | 835,290 | -0.43(-1.80%) |
Jan 11, 2010 | 24.68 | 24.69 | 23.89 | 24.13 | 707,572 | -0.23(-0.96%) |
Jan 08, 2010 | 23.69 | 24.42 | 23.45 | 24.37 | 757,545 | +0.63(+2.65%) |
Jan 07, 2010 | 23.69 | 23.83 | 23.43 | 23.74 | 809,068 | +0.25(+1.07%) |
Jan 06, 2010 | 22.97 | 23.53 | 22.97 | 23.49 | 932,821 | +0.28(+1.21%) |
Jan 05, 2010 | 23.11 | 23.33 | 22.98 | 23.21 | 834,146 | -0.05(-0.22%) |
Jan 04, 2010 | 22.86 | 23.30 | 22.78 | 23.26 | 874,254 | +0.81(+3.59%) |
Dec 31, 2009 | 22.57 | 22.45 | 22.45 | 22.45 | 879,899 | -0.09(-0.38%) |
Dec 30, 2009 | 22.37 | 22.61 | 22.37 | 22.54 | 248,109 | +0.00(+0.00%) |
Dec 29, 2009 | 22.85 | 22.85 | 22.46 | 22.54 | 208,794 | -0.22(-0.95%) |
Dec 28, 2009 | 22.70 | 22.81 | 22.58 | 22.75 | 393,655 | +0.21(+0.94%) |
Dec 24, 2009 | 22.62 | 22.79 | 22.41 | 22.54 | 151,782 | -0.10(-0.45%) |
Dec 23, 2009 | 22.27 | 22.83 | 22.27 | 22.65 | 572,692 | +0.45(+2.01%) |
Dec 22, 2009 | 22.30 | 22.42 | 22.13 | 22.20 | 610,529 | -0.09(-0.38%) |
Dec 21, 2009 | 22.04 | 22.38 | 21.97 | 22.29 | 1,023,230 | +0.34(+1.56%) |
Dec 18, 2009 | 22.12 | 22.19 | 21.67 | 21.94 | 1,408,039 | +0.19(+0.87%) |
Dec 17, 2009 | 21.71 | 21.92 | 21.47 | 21.75 | 1,058,869 | -0.25(-1.12%) |
Dec 16, 2009 | 21.33 | 22.11 | 21.21 | 22.00 | 1,266,907 | +0.76(+3.58%) |
Dec 15, 2009 | 20.85 | 21.70 | 20.80 | 21.24 | 1,343,492 | +0.44(+2.12%) |
Dec 14, 2009 | 20.80 | 20.90 | 20.73 | 20.80 | 1,634,120 | +0.33(+1.62%) |
Dec 11, 2009 | 20.48 | 20.50 | 20.02 | 20.47 | 677,075 | +0.13(+0.62%) |
Dec 10, 2009 | 20.21 | 20.38 | 19.95 | 20.34 | 674,420 | +0.26(+1.31%) |
Dec 09, 2009 | 20.01 | 20.28 | 19.81 | 20.08 | 525,323 | +0.08(+0.40%) |
Dec 08, 2009 | 20.11 | 20.25 | 19.83 | 20.00 | 855,219 | -0.34(-1.69%) |
Dec 07, 2009 | 20.20 | 20.49 | 20.18 | 20.34 | 949,562 | -0.05(-0.22%) |
Dec 04, 2009 | 20.74 | 21.14 | 20.19 | 20.39 | 1,013,192 | -0.07(-0.33%) |
Dec 03, 2009 | 20.71 | 20.72 | 20.33 | 20.46 | 871,830 | -0.23(-1.13%) |
Dec 02, 2009 | 20.69 | 21.05 | 20.63 | 20.69 | 784,383 | -0.21(-0.98%) |
Dec 01, 2009 | 20.72 | 21.10 | 20.63 | 20.90 | 955,100 | +0.40(+1.95%) |
Nov 30, 2009 | 19.97 | 20.57 | 19.97 | 20.50 | 851,933 | +0.33(+1.64%) |
Nov 27, 2009 | 20.29 | 20.39 | 19.91 | 20.17 | 357,477 | -0.77(-3.66%) |
Nov 25, 2009 | 20.71 | 20.99 | 20.47 | 20.93 | 1,002,289 | +0.12(+0.58%) |
Nov 24, 2009 | 20.59 | 20.81 | 20.40 | 20.81 | 1,101,460 | +0.06(+0.30%) |
Nov 23, 2009 | 20.45 | 21.01 | 20.28 | 20.75 | 2,628,662 | +0.73(+3.62%) |
Nov 20, 2009 | 20.18 | 20.27 | 19.88 | 20.02 | 653,779 | -0.29(-1.41%) |
Nov 19, 2009 | 20.95 | 20.95 | 20.01 | 20.31 | 1,287,615 | -0.77(-3.66%) |
Nov 18, 2009 | 21.22 | 21.29 | 20.86 | 21.08 | 675,260 | -0.08(-0.38%) |
Nov 17, 2009 | 21.11 | 21.18 | 20.71 | 21.16 | 848,389 | +0.13(+0.60%) |
Nov 16, 2009 | 20.74 | 21.13 | 20.66 | 21.03 | 1,389,405 | +0.38(+1.85%) |
Nov 13, 2009 | 20.47 | 20.87 | 20.26 | 20.65 | 467,652 | +0.05(+0.25%) |
Nov 12, 2009 | 21.06 | 21.34 | 20.52 | 20.60 | 743,433 | -0.71(-3.35%) |
Nov 11, 2009 | 21.47 | 21.63 | 20.82 | 21.31 | 934,239 | +0.07(+0.35%) |
Nov 10, 2009 | 21.31 | 21.46 | 20.75 | 21.24 | 894,067 | -0.05(-0.24%) |
Nov 09, 2009 | 20.43 | 21.31 | 20.40 | 21.29 | 1,386,451 | +1.35(+6.76%) |
Nov 06, 2009 | 20.36 | 20.79 | 19.76 | 19.94 | 1,625,417 | -0.67(-3.24%) |
Nov 05, 2009 | 20.65 | 20.83 | 20.24 | 20.61 | 1,509,962 | +0.22(+1.09%) |
Nov 04, 2009 | 21.63 | 21.97 | 20.28 | 20.39 | 2,260,630 | -0.22(-1.05%) |
Nov 03, 2009 | 19.51 | 20.65 | 19.37 | 20.61 | 2,313,687 | +0.66(+3.29%) |
Nov 02, 2009 | 19.87 | 20.34 | 19.42 | 19.95 | 968,834 | +0.27(+1.36%) |
Oct 30, 2009 | 20.73 | 20.83 | 19.09 | 19.68 | 1,990,264 | -1.33(-6.31%) |
Oct 29, 2009 | 19.92 | 21.14 | 19.92 | 21.01 | 849,575 | +1.29(+6.52%) |
Oct 28, 2009 | 20.74 | 20.74 | 19.57 | 19.72 | 1,146,540 | -1.07(-5.17%) |
Oct 27, 2009 | 21.20 | 21.39 | 20.68 | 20.79 | 959,085 | -0.34(-1.62%) |
Oct 26, 2009 | 21.79 | 22.25 | 20.92 | 21.14 | 891,554 | -0.57(-2.61%) |
Oct 23, 2009 | 21.66 | 21.74 | 21.38 | 21.70 | 1,048,948 | -0.32(-1.45%) |
Oct 22, 2009 | 22.26 | 22.33 | 21.46 | 22.02 | 1,791,098 | -0.31(-1.41%) |
Oct 21, 2009 | 22.11 | 23.01 | 22.05 | 22.34 | 850,198 | -0.06(-0.28%) |
Oct 20, 2009 | 21.99 | 22.54 | 21.96 | 22.40 | 890,380 | -0.35(-1.53%) |
Oct 19, 2009 | 22.08 | 22.79 | 22.05 | 22.75 | 605,925 | +0.59(+2.68%) |
Oct 16, 2009 | 22.21 | 22.38 | 21.75 | 22.15 | 634,422 | -0.30(-1.32%) |
Oct 15, 2009 | 21.65 | 22.46 | 21.47 | 22.45 | 816,829 | +0.59(+2.69%) |
Oct 14, 2009 | 21.43 | 21.88 | 21.28 | 21.86 | 597,227 | +0.81(+3.85%) |
Oct 13, 2009 | 21.21 | 21.21 | 20.72 | 21.05 | 612,729 | -0.01(-0.05%) |
Oct 12, 2009 | 21.18 | 21.22 | 20.78 | 21.06 | 628,208 | +0.38(+1.85%) |
Oct 09, 2009 | 21.29 | 21.38 | 20.53 | 20.68 | 1,473,986 | -0.86(-3.98%) |
Oct 08, 2009 | 20.86 | 21.70 | 20.65 | 21.54 | 941,960 | +0.93(+4.49%) |
Oct 07, 2009 | 20.34 | 20.66 | 20.26 | 20.61 | 618,600 | +0.20(+0.98%) |
Oct 06, 2009 | 20.09 | 20.78 | 20.09 | 20.41 | 1,215,215 | +0.68(+3.45%) |
Oct 05, 2009 | 19.02 | 19.89 | 19.01 | 19.73 | 687,965 | +0.79(+4.19%) |
Oct 02, 2009 | 18.91 | 19.17 | 18.66 | 18.94 | 813,268 | -0.38(-1.95%) |
Oct 01, 2009 | 19.97 | 20.07 | 19.31 | 19.31 | 593,367 | -0.76(-3.79%) |
Sep 30, 2009 | 20.24 | 20.29 | 19.66 | 20.07 | 1,405,251 | +0.02(+0.09%) |
Sep 29, 2009 | 19.73 | 20.11 | 19.37 | 20.06 | 1,173,280 | +0.51(+2.63%) |
Sep 28, 2009 | 18.92 | 19.64 | 18.82 | 19.54 | 640,085 | +0.66(+3.51%) |
Sep 25, 2009 | 18.45 | 18.92 | 18.26 | 18.88 | 714,475 | +0.41(+2.20%) |
Sep 24, 2009 | 18.97 | 19.03 | 18.22 | 18.47 | 643,048 | -0.62(-3.23%) |
Sep 23, 2009 | 20.14 | 20.14 | 19.06 | 19.09 | 3,382,751 | -1.22(-6.02%) |
Sep 22, 2009 | 19.92 | 20.35 | 19.72 | 20.31 | 578,119 | +0.78(+4.01%) |
Sep 21, 2009 | 19.08 | 19.71 | 18.86 | 19.53 | 800,941 | +0.01(+0.03%) |
Sep 18, 2009 | 19.53 | 19.66 | 19.22 | 19.53 | 555,061 | +0.13(+0.68%) |
Sep 17, 2009 | 19.49 | 19.61 | 19.23 | 19.39 | 663,486 | +0.23(+1.22%) |
Sep 16, 2009 | 19.53 | 19.70 | 19.13 | 19.16 | 661,829 | -0.28(-1.44%) |
Sep 15, 2009 | 18.88 | 19.58 | 18.77 | 19.44 | 1,348,131 | +0.72(+3.85%) |
Sep 14, 2009 | 18.32 | 18.72 | 18.08 | 18.72 | 436,250 | +0.18(+0.99%) |
Sep 11, 2009 | 18.83 | 19.15 | 18.34 | 18.54 | 896,034 | -0.10(-0.52%) |
Sep 10, 2009 | 17.85 | 18.65 | 17.77 | 18.63 | 625,940 | +0.66(+3.66%) |
Sep 09, 2009 | 17.59 | 18.14 | 17.39 | 17.98 | 633,444 | +0.39(+2.21%) |
Sep 08, 2009 | 17.21 | 17.65 | 17.21 | 17.59 | 639,873 | +0.47(+2.74%) |
Sep 04, 2009 | 16.80 | 17.13 | 16.70 | 17.12 | 285,554 | +0.37(+2.18%) |
Sep 03, 2009 | 16.65 | 16.82 | 16.30 | 16.75 | 678,387 | +0.40(+2.45%) |
Sep 02, 2009 | 16.06 | 16.55 | 15.89 | 16.35 | 1,589,964 | +0.11(+0.70%) |
Sep 01, 2009 | 16.74 | 17.15 | 16.17 | 16.24 | 2,295,007 | -0.60(-3.56%) |
Aug 31, 2009 | 16.95 | 16.96 | 16.63 | 16.84 | 771,072 | -0.39(-2.26%) |
Aug 28, 2009 | 17.41 | 17.61 | 17.07 | 17.23 | 556,330 | -0.07(-0.43%) |
Aug 27, 2009 | 17.57 | 17.57 | 17.03 | 17.30 | 1,145,805 | -0.34(-1.91%) |
Aug 26, 2009 | 17.77 | 18.02 | 17.47 | 17.64 | 861,444 | -0.32(-1.78%) |
Aug 25, 2009 | 18.22 | 18.22 | 17.70 | 17.96 | 1,291,496 | -0.09(-0.51%) |
Aug 24, 2009 | 17.71 | 18.09 | 17.57 | 18.05 | 1,890,902 | +0.54(+3.07%) |
Aug 21, 2009 | 17.04 | 17.55 | 16.83 | 17.51 | 1,232,808 | +0.83(+5.00%) |
Aug 20, 2009 | 16.37 | 16.78 | 16.33 | 16.68 | 622,846 | +0.38(+2.31%) |
Aug 19, 2009 | 15.91 | 16.54 | 15.91 | 16.30 | 1,032,832 | -0.06(-0.38%) |
Aug 18, 2009 | 15.96 | 16.40 | 15.85 | 16.37 | 649,132 | +0.46(+2.91%) |
Aug 17, 2009 | 15.95 | 16.08 | 15.69 | 15.90 | 884,899 | -0.76(-4.56%) |
Aug 14, 2009 | 16.94 | 17.00 | 16.35 | 16.66 | 1,283,222 | -0.20(-1.19%) |
Aug 13, 2009 | 16.39 | 16.87 | 16.09 | 16.86 | 852,701 | +0.57(+3.51%) |
Aug 12, 2009 | 15.97 | 16.44 | 15.90 | 16.29 | 535,582 | +0.31(+1.93%) |
Aug 11, 2009 | 16.50 | 16.53 | 15.98 | 15.98 | 623,901 | -0.44(-2.68%) |
Aug 10, 2009 | 16.67 | 16.95 | 16.26 | 16.42 | 894,589 | -0.42(-2.48%) |
Aug 07, 2009 | 16.71 | 17.01 | 16.36 | 16.84 | 921,273 | +0.39(+2.40%) |
Aug 06, 2009 | 17.10 | 17.10 | 16.35 | 16.45 | 820,636 | -0.49(-2.87%) |
Aug 05, 2009 | 16.76 | 17.10 | 16.60 | 16.93 | 1,282,865 | +0.20(+1.20%) |
Aug 04, 2009 | 16.78 | 16.99 | 16.50 | 16.73 | 1,320,082 | -0.08(-0.48%) |
Aug 03, 2009 | 16.11 | 16.86 | 16.04 | 16.81 | 2,255,051 | +1.31(+8.48%) |
Jul 31, 2009 | 14.78 | 15.70 | 14.78 | 15.50 | 2,032,572 | +0.67(+4.51%) |
Jul 30, 2009 | 13.99 | 15.13 | 13.99 | 14.83 | 2,575,718 | +1.13(+8.22%) |
Jul 29, 2009 | 14.34 | 14.51 | 13.63 | 13.70 | 2,119,026 | -0.90(-6.14%) |
Jul 28, 2009 | 15.13 | 15.15 | 14.31 | 14.60 | 1,353,196 | -0.60(-3.95%) |
Jul 27, 2009 | 15.11 | 15.38 | 14.96 | 15.20 | 1,240,559 | +0.03(+0.19%) |
Jul 24, 2009 | 14.85 | 15.20 | 14.60 | 15.17 | 1,338,555 | +0.10(+0.64%) |
Jul 23, 2009 | 14.93 | 15.27 | 14.90 | 15.07 | 1,722,953 | +0.22(+1.46%) |
Jul 22, 2009 | 14.71 | 15.12 | 14.50 | 14.86 | 907,136 | -0.13(-0.84%) |
Jul 21, 2009 | 15.30 | 15.34 | 14.59 | 14.98 | 1,230,911 | -0.16(-1.06%) |
Jul 20, 2009 | 15.12 | 15.42 | 14.89 | 15.14 | 1,244,047 | +0.13(+0.84%) |
Jul 17, 2009 | 14.79 | 15.08 | 14.73 | 15.02 | 590,667 | +0.21(+1.39%) |
Jul 16, 2009 | 14.31 | 14.92 | 14.19 | 14.81 | 806,786 | +0.38(+2.61%) |
Jul 15, 2009 | 14.38 | 14.47 | 14.13 | 14.43 | 1,698,558 | +0.34(+2.39%) |
Jul 14, 2009 | 14.06 | 14.33 | 13.98 | 14.10 | 1,301,599 | +0.18(+1.31%) |
Jul 13, 2009 | 13.74 | 13.98 | 13.65 | 13.91 | 1,490,607 | +0.11(+0.83%) |
Jul 10, 2009 | 13.47 | 13.97 | 13.27 | 13.80 | 924,979 | +0.09(+0.62%) |
Jul 09, 2009 | 13.25 | 13.97 | 13.18 | 13.71 | 1,190,796 | +0.57(+4.30%) |
Jul 08, 2009 | 13.13 | 13.30 | 12.45 | 13.15 | 1,767,655 | -0.05(-0.35%) |
Jul 07, 2009 | 13.71 | 13.77 | 13.19 | 13.19 | 1,415,979 | -0.43(-3.19%) |
Jul 06, 2009 | 13.29 | 13.68 | 13.09 | 13.63 | 950,407 | -0.13(-0.91%) |
Jul 02, 2009 | 14.05 | 14.09 | 13.75 | 13.75 | 1,535,553 | -0.58(-4.06%) |