Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.67 | 26.93 | 25.79 | 26.67 | 133,339 | +0.15(+0.57%) |
Jul 29, 2010 | 25.67 | 26.64 | 25.64 | 26.52 | 159,044 | +1.06(+4.15%) |
Jul 28, 2010 | 25.46 | 25.77 | 25.02 | 25.46 | 497 | +0.30(+1.20%) |
Jul 27, 2010 | 25.98 | 25.98 | 25.07 | 25.16 | 102,045 | -0.61(-2.38%) |
Jul 26, 2010 | 25.60 | 25.83 | 25.09 | 25.77 | 110,790 | +0.20(+0.76%) |
Jul 23, 2010 | 23.99 | 25.67 | 23.86 | 25.58 | 87,252 | +1.40(+5.81%) |
Jul 22, 2010 | 23.80 | 24.42 | 23.66 | 24.17 | 108,205 | +0.90(+3.86%) |
Jul 21, 2010 | 24.17 | 24.41 | 23.22 | 23.28 | 89,568 | -0.65(-2.71%) |
Jul 20, 2010 | 22.48 | 23.99 | 22.37 | 23.93 | 110,387 | +0.95(+4.14%) |
Jul 19, 2010 | 23.00 | 23.14 | 22.52 | 22.98 | 89,268 | -0.12(-0.50%) |
Jul 16, 2010 | 23.09 | 24.63 | 22.88 | 23.09 | 126,622 | -1.88(-7.54%) |
Jul 15, 2010 | 25.65 | 25.75 | 24.45 | 24.97 | 85,054 | -0.62(-2.43%) |
Jul 14, 2010 | 25.55 | 26.04 | 25.23 | 25.60 | 85,388 | -0.19(-0.72%) |
Jul 13, 2010 | 25.78 | 26.09 | 24.29 | 25.78 | 1,216 | +1.21(+4.92%) |
Jul 12, 2010 | 24.62 | 24.88 | 23.83 | 24.57 | 83,128 | -0.14(-0.57%) |
Jul 09, 2010 | 24.72 | 24.96 | 24.16 | 24.72 | 93,923 | +0.26(+1.05%) |
Jul 08, 2010 | 24.46 | 24.49 | 23.81 | 24.46 | 369 | +0.92(+3.93%) |
Jul 07, 2010 | 22.70 | 23.60 | 22.29 | 23.54 | 97,166 | +1.03(+4.58%) |
Jul 06, 2010 | 22.50 | 24.12 | 22.26 | 22.50 | 622 | -0.56(-2.43%) |
Jul 02, 2010 | 23.06 | 24.27 | 22.89 | 23.06 | 80,023 | -0.67(-2.81%) |
Jul 01, 2010 | 22.50 | 23.89 | 22.20 | 23.73 | 149,978 | +1.21(+5.36%) |
Jun 30, 2010 | 22.52 | 23.34 | 22.38 | 22.52 | 2,326 | -0.50(-2.16%) |
Jun 29, 2010 | 23.20 | 23.29 | 22.30 | 23.02 | 155,056 | -0.67(-2.81%) |
Jun 25, 2010 | 23.69 | 24.78 | 23.22 | 23.69 | 245,809 | -0.38(-1.59%) |
Jun 24, 2010 | 24.43 | 24.89 | 23.98 | 24.07 | 121,772 | -0.59(-2.38%) |
Jun 23, 2010 | 25.09 | 25.21 | 24.59 | 24.65 | 81,748 | -0.55(-2.19%) |
Jun 22, 2010 | 25.21 | 26.23 | 25.10 | 25.21 | 356 | -0.36(-1.42%) |
Jun 21, 2010 | 26.10 | 26.64 | 25.38 | 25.57 | 118,557 | -0.06(-0.24%) |
Jun 18, 2010 | 25.63 | 26.01 | 25.15 | 25.63 | 220,890 | +0.06(+0.24%) |
Jun 17, 2010 | 25.69 | 26.06 | 25.18 | 25.57 | 62,726 | -0.01(-0.03%) |
Jun 16, 2010 | 25.89 | 26.35 | 25.53 | 25.58 | 147,365 | -0.60(-2.31%) |
Jun 15, 2010 | 26.18 | 26.41 | 25.69 | 26.18 | 620 | +0.26(+0.99%) |
Jun 14, 2010 | 24.87 | 26.23 | 24.55 | 25.93 | 192,669 | +1.49(+6.11%) |
Jun 11, 2010 | 22.98 | 24.47 | 22.96 | 24.43 | 92,286 | +1.08(+4.64%) |
Jun 10, 2010 | 23.35 | 23.55 | 21.42 | 23.35 | 576 | +1.86(+8.64%) |
Jun 09, 2010 | 21.31 | 22.20 | 21.09 | 21.49 | 130,543 | +0.43(+2.02%) |
Jun 08, 2010 | 22.02 | 22.62 | 20.95 | 21.07 | 159,614 | -0.81(-3.70%) |
Jun 07, 2010 | 23.00 | 23.23 | 21.78 | 21.87 | 73,543 | -1.04(-4.54%) |
Jun 04, 2010 | 22.91 | 23.77 | 22.81 | 22.91 | 169,340 | -1.24(-5.15%) |
Jun 03, 2010 | 23.73 | 24.40 | 23.47 | 24.16 | 68,059 | +0.59(+2.49%) |
Jun 02, 2010 | 23.57 | 23.77 | 22.42 | 23.57 | 90,978 | +1.30(+5.82%) |
Jun 01, 2010 | 22.87 | 23.41 | 22.21 | 22.27 | 97,845 | -0.84(-3.61%) |
May 28, 2010 | 23.11 | 23.84 | 23.11 | 23.11 | 104,833 | -0.52(-2.22%) |
May 27, 2010 | 22.68 | 23.71 | 22.66 | 23.63 | 91,212 | +1.60(+7.26%) |
May 26, 2010 | 22.03 | 23.22 | 21.97 | 22.03 | 504 | -0.28(-1.23%) |
May 25, 2010 | 21.13 | 22.45 | 21.05 | 22.31 | 87,366 | +0.35(+1.58%) |
May 24, 2010 | 22.82 | 23.04 | 21.94 | 21.96 | 64,642 | -0.95(-4.15%) |
May 21, 2010 | 21.89 | 22.98 | 21.77 | 22.91 | 105,343 | +0.62(+2.79%) |
May 20, 2010 | 22.26 | 22.92 | 22.10 | 22.29 | 97,721 | -1.13(-4.82%) |
May 19, 2010 | 23.82 | 24.25 | 22.66 | 23.42 | 75,683 | -0.45(-1.90%) |
May 18, 2010 | 24.93 | 25.69 | 23.64 | 23.87 | 83,635 | -1.07(-4.31%) |
May 17, 2010 | 24.69 | 25.13 | 23.81 | 24.95 | 118,249 | +0.44(+1.78%) |
May 14, 2010 | 24.51 | 24.70 | 23.61 | 24.51 | 89,331 | -0.22(-0.90%) |
May 13, 2010 | 23.85 | 24.90 | 23.70 | 24.73 | 119,865 | +0.70(+2.92%) |
May 12, 2010 | 23.00 | 24.28 | 22.74 | 24.03 | 94,791 | +1.36(+6.00%) |
May 11, 2010 | 22.34 | 23.29 | 22.18 | 22.67 | 99,390 | +0.70(+3.19%) |
May 10, 2010 | 21.55 | 22.05 | 21.10 | 21.97 | 80,228 | +2.14(+10.80%) |
May 07, 2010 | 21.42 | 21.62 | 19.59 | 19.83 | 125,926 | -1.59(-7.42%) |
May 06, 2010 | 22.17 | 22.73 | 18.84 | 21.42 | 75,728 | -0.93(-4.17%) |
May 05, 2010 | 22.03 | 22.50 | 21.93 | 22.35 | 90,736 | +0.04(+0.16%) |
May 04, 2010 | 22.49 | 22.96 | 21.55 | 22.32 | 135,178 | -0.68(-2.97%) |
May 03, 2010 | 21.48 | 23.00 | 21.07 | 23.00 | 134,251 | +1.84(+8.67%) |
Apr 30, 2010 | 25.02 | 25.13 | 20.80 | 21.17 | 160,115 | -3.91(-15.59%) |
Apr 29, 2010 | 26.19 | 26.88 | 23.71 | 25.08 | 126,551 | -1.60(-6.02%) |
Apr 28, 2010 | 27.12 | 27.12 | 26.51 | 26.68 | 69,512 | -0.28(-1.05%) |
Apr 27, 2010 | 27.01 | 27.43 | 26.83 | 26.96 | 80,856 | -0.07(-0.26%) |
Apr 26, 2010 | 26.93 | 27.35 | 26.60 | 27.04 | 55,069 | +0.14(+0.53%) |
Apr 23, 2010 | 26.66 | 27.07 | 26.61 | 26.89 | 56,015 | +0.12(+0.46%) |
Apr 22, 2010 | 26.31 | 26.82 | 25.86 | 26.77 | 86,337 | +0.40(+1.51%) |
Apr 21, 2010 | 25.80 | 26.37 | 25.37 | 26.37 | 64,883 | +0.53(+2.06%) |
Apr 20, 2010 | 25.50 | 25.85 | 24.98 | 25.84 | 45,004 | +0.34(+1.32%) |
Apr 19, 2010 | 24.50 | 25.52 | 24.50 | 25.50 | 61,411 | +0.93(+3.79%) |
Apr 16, 2010 | 25.65 | 26.12 | 24.43 | 24.57 | 111,186 | -1.06(-4.15%) |
Apr 15, 2010 | 24.93 | 25.70 | 24.84 | 25.63 | 55,876 | +0.81(+3.25%) |
Apr 14, 2010 | 23.63 | 24.96 | 23.63 | 24.83 | 64,472 | +1.30(+5.54%) |
Apr 13, 2010 | 23.49 | 23.68 | 23.01 | 23.52 | 37,706 | +0.04(+0.15%) |
Apr 12, 2010 | 23.25 | 23.65 | 23.11 | 23.49 | 49,731 | +0.32(+1.38%) |
Apr 09, 2010 | 24.06 | 24.06 | 22.97 | 23.17 | 46,844 | -0.78(-3.26%) |
Apr 08, 2010 | 24.33 | 24.33 | 23.67 | 23.95 | 36,404 | -0.58(-2.35%) |
Apr 07, 2010 | 24.30 | 24.60 | 23.97 | 24.53 | 40,077 | +0.12(+0.51%) |
Apr 06, 2010 | 23.58 | 24.77 | 23.50 | 24.40 | 29,717 | +0.50(+2.08%) |
Apr 05, 2010 | 23.14 | 23.91 | 22.75 | 23.91 | 51,471 | +0.81(+3.49%) |
Apr 01, 2010 | 22.97 | 23.10 | 23.10 | 23.10 | 39,698 | +0.25(+1.09%) |
Mar 31, 2010 | 23.52 | 23.77 | 22.79 | 22.85 | 91,296 | -0.85(-3.59%) |
Mar 30, 2010 | 23.45 | 24.14 | 23.23 | 23.70 | 27,268 | +0.35(+1.52%) |
Mar 29, 2010 | 23.37 | 23.92 | 23.19 | 23.35 | 40,407 | +0.04(+0.19%) |
Mar 26, 2010 | 24.25 | 24.30 | 23.02 | 23.30 | 72,124 | -0.96(-3.95%) |
Mar 25, 2010 | 24.83 | 25.17 | 24.19 | 24.26 | 64,542 | -0.49(-1.97%) |
Mar 24, 2010 | 25.16 | 25.34 | 24.65 | 24.75 | 63,609 | -0.48(-1.90%) |
Mar 23, 2010 | 24.80 | 25.32 | 24.12 | 25.23 | 55,154 | +0.51(+2.08%) |
Mar 22, 2010 | 23.99 | 24.77 | 23.93 | 24.71 | 28,879 | +0.55(+2.28%) |
Mar 19, 2010 | 24.11 | 24.39 | 23.89 | 24.16 | 81,491 | +0.01(+0.04%) |
Mar 18, 2010 | 23.64 | 24.59 | 23.59 | 24.15 | 49,006 | +0.38(+1.60%) |
Mar 17, 2010 | 23.52 | 24.01 | 23.52 | 23.77 | 35,539 | +0.20(+0.83%) |
Mar 16, 2010 | 23.51 | 23.63 | 22.96 | 23.58 | 25,255 | +0.07(+0.30%) |
Mar 15, 2010 | 23.37 | 23.59 | 23.15 | 23.51 | 50,732 | -0.06(-0.26%) |
Mar 12, 2010 | 24.18 | 24.18 | 23.35 | 23.57 | 37,913 | -0.43(-1.81%) |
Mar 11, 2010 | 23.71 | 24.06 | 23.34 | 24.00 | 48,581 | +0.22(+0.93%) |
Mar 10, 2010 | 24.39 | 24.63 | 23.62 | 23.78 | 77,424 | -0.78(-3.18%) |
Mar 09, 2010 | 23.75 | 24.73 | 23.75 | 24.56 | 87,068 | +0.69(+2.90%) |
Mar 08, 2010 | 23.41 | 23.93 | 23.15 | 23.87 | 65,607 | +0.51(+2.16%) |
Mar 05, 2010 | 22.81 | 23.42 | 22.54 | 23.36 | 84,463 | +0.62(+2.73%) |
Mar 04, 2010 | 22.78 | 22.83 | 22.28 | 22.74 | 28,999 | +0.09(+0.39%) |
Mar 03, 2010 | 22.46 | 22.84 | 22.13 | 22.66 | 55,722 | +0.30(+1.35%) |
Mar 02, 2010 | 22.42 | 22.60 | 21.42 | 22.35 | 62,646 | -0.09(-0.40%) |
Mar 01, 2010 | 22.30 | 22.70 | 21.92 | 22.44 | 71,750 | +0.36(+1.65%) |
Feb 26, 2010 | 22.29 | 22.31 | 21.71 | 22.08 | 43,604 | -0.14(-0.64%) |
Feb 25, 2010 | 22.22 | 22.33 | 21.66 | 22.22 | 49,581 | -0.26(-1.14%) |
Feb 24, 2010 | 22.19 | 22.61 | 21.86 | 22.48 | 77,489 | +0.30(+1.36%) |
Feb 23, 2010 | 21.73 | 22.52 | 21.51 | 22.18 | 54,710 | +0.47(+2.17%) |
Feb 22, 2010 | 21.62 | 21.88 | 21.09 | 21.71 | 80,596 | +0.09(+0.41%) |
Feb 19, 2010 | 21.09 | 21.62 | 20.73 | 21.62 | 45,534 | +0.52(+2.48%) |
Feb 18, 2010 | 21.11 | 21.47 | 20.66 | 21.09 | 50,498 | +0.03(+0.13%) |
Feb 17, 2010 | 21.26 | 21.37 | 20.76 | 21.07 | 52,236 | -0.05(-0.25%) |
Feb 16, 2010 | 20.87 | 21.21 | 20.56 | 21.12 | 38,787 | +0.19(+0.89%) |
Feb 12, 2010 | 20.67 | 20.93 | 20.93 | 20.93 | 38,683 | +0.08(+0.38%) |
Feb 11, 2010 | 20.08 | 20.87 | 19.73 | 20.86 | 33,995 | +0.75(+3.75%) |
Feb 10, 2010 | 20.07 | 20.46 | 19.71 | 20.10 | 34,133 | -0.13(-0.66%) |
Feb 09, 2010 | 19.79 | 20.58 | 18.37 | 20.23 | 113,912 | +0.74(+3.77%) |
Feb 08, 2010 | 20.87 | 21.26 | 19.47 | 19.50 | 83,886 | -1.29(-6.19%) |
Feb 05, 2010 | 20.04 | 20.80 | 19.61 | 20.78 | 62,028 | +0.12(+0.60%) |
Feb 04, 2010 | 20.94 | 21.48 | 20.38 | 20.66 | 76,215 | -0.37(-1.77%) |
Feb 03, 2010 | 20.83 | 21.70 | 20.42 | 21.03 | 39,790 | +0.16(+0.76%) |
Feb 02, 2010 | 22.12 | 22.15 | 20.71 | 20.87 | 81,446 | -1.17(-5.30%) |
Feb 01, 2010 | 20.74 | 22.10 | 20.72 | 22.04 | 122,921 | +1.86(+9.21%) |
Jan 29, 2010 | 19.23 | 20.47 | 19.23 | 20.18 | 73,636 | +1.06(+5.55%) |
Jan 28, 2010 | 20.04 | 20.63 | 18.82 | 19.12 | 79,188 | -0.66(-3.35%) |
Jan 27, 2010 | 19.09 | 19.86 | 19.07 | 19.78 | 47,182 | +0.54(+2.80%) |
Jan 26, 2010 | 19.18 | 19.63 | 19.12 | 19.25 | 67,009 | -0.07(-0.37%) |
Jan 25, 2010 | 18.81 | 19.57 | 18.71 | 19.32 | 38,612 | +0.64(+3.41%) |
Jan 22, 2010 | 19.17 | 19.30 | 18.59 | 18.68 | 53,135 | -0.46(-2.40%) |
Jan 21, 2010 | 19.61 | 19.89 | 18.59 | 19.14 | 102,332 | -0.50(-2.52%) |
Jan 20, 2010 | 20.11 | 20.58 | 19.28 | 19.63 | 86,786 | -0.50(-2.46%) |
Jan 19, 2010 | 18.85 | 20.27 | 18.60 | 20.13 | 78,990 | +1.38(+7.36%) |
Jan 15, 2010 | 19.17 | 18.75 | 18.75 | 18.75 | 92,899 | -0.37(-1.94%) |
Jan 14, 2010 | 18.97 | 19.36 | 18.75 | 19.12 | 70,440 | +0.07(+0.37%) |
Jan 13, 2010 | 18.64 | 19.13 | 18.44 | 19.05 | 73,514 | +0.49(+2.62%) |
Jan 12, 2010 | 18.17 | 18.62 | 18.17 | 18.56 | 75,593 | +0.15(+0.82%) |
Jan 11, 2010 | 18.07 | 18.57 | 17.74 | 18.41 | 18,829 | +0.42(+2.31%) |
Jan 08, 2010 | 17.77 | 18.03 | 17.68 | 18.00 | 38,141 | +0.17(+0.94%) |
Jan 07, 2010 | 17.40 | 17.86 | 17.40 | 17.83 | 29,926 | +0.35(+2.03%) |
Jan 06, 2010 | 18.10 | 18.10 | 17.25 | 17.48 | 185,726 | -0.60(-3.33%) |
Jan 05, 2010 | 18.44 | 18.44 | 17.79 | 18.08 | 100,236 | -0.45(-2.44%) |
Jan 04, 2010 | 18.09 | 18.58 | 17.86 | 18.53 | 35,831 | +0.75(+4.23%) |
Dec 31, 2009 | 18.25 | 17.78 | 17.78 | 17.78 | 25,428 | -0.53(-2.90%) |
Dec 30, 2009 | 18.46 | 18.46 | 17.97 | 18.31 | 21,512 | -0.19(-1.05%) |
Dec 29, 2009 | 18.84 | 18.84 | 18.29 | 18.50 | 17,024 | -0.29(-1.55%) |
Dec 28, 2009 | 18.40 | 18.86 | 18.05 | 18.79 | 19,612 | +0.53(+2.91%) |
Dec 24, 2009 | 18.63 | 18.99 | 18.09 | 18.26 | 13,508 | -0.35(-1.85%) |
Dec 23, 2009 | 18.48 | 19.01 | 18.08 | 18.61 | 25,506 | +0.19(+1.01%) |
Dec 22, 2009 | 18.33 | 18.51 | 18.07 | 18.42 | 33,691 | +0.09(+0.48%) |
Dec 21, 2009 | 18.56 | 18.76 | 18.03 | 18.33 | 37,466 | -0.17(-0.91%) |
Dec 18, 2009 | 19.10 | 19.10 | 18.20 | 18.50 | 150,013 | -0.39(-2.06%) |
Dec 17, 2009 | 18.85 | 19.09 | 18.39 | 18.89 | 28,966 | -0.12(-0.65%) |
Dec 16, 2009 | 19.05 | 19.43 | 18.76 | 19.01 | 44,928 | +0.06(+0.33%) |
Dec 15, 2009 | 18.57 | 19.36 | 18.18 | 18.95 | 82,738 | +0.38(+2.05%) |
Dec 14, 2009 | 18.31 | 18.57 | 18.30 | 18.57 | 39,440 | +0.55(+3.04%) |
Dec 11, 2009 | 17.85 | 18.09 | 17.41 | 18.02 | 45,891 | +0.21(+1.19%) |
Dec 10, 2009 | 17.89 | 18.09 | 17.32 | 17.81 | 38,644 | +0.00(+0.00%) |
Dec 09, 2009 | 17.64 | 17.92 | 16.99 | 17.81 | 34,627 | +0.19(+1.05%) |
Dec 08, 2009 | 17.48 | 17.80 | 16.81 | 17.63 | 35,631 | +0.03(+0.15%) |
Dec 07, 2009 | 17.48 | 17.74 | 17.13 | 17.60 | 58,232 | +0.06(+0.35%) |
Dec 04, 2009 | 17.07 | 17.67 | 16.94 | 17.54 | 59,226 | +0.80(+4.76%) |
Dec 03, 2009 | 16.79 | 17.09 | 16.59 | 16.74 | 64,040 | -0.03(-0.16%) |
Dec 02, 2009 | 16.13 | 16.86 | 16.13 | 16.77 | 53,475 | +0.57(+3.50%) |
Dec 01, 2009 | 16.44 | 16.59 | 16.03 | 16.20 | 28,517 | +0.05(+0.33%) |
Nov 30, 2009 | 15.78 | 16.16 | 15.36 | 16.15 | 73,523 | +0.42(+2.70%) |
Nov 27, 2009 | 16.17 | 16.26 | 15.72 | 15.72 | 22,458 | -0.73(-4.46%) |
Nov 25, 2009 | 16.45 | 16.52 | 16.13 | 16.46 | 20,906 | +0.03(+0.16%) |
Nov 24, 2009 | 16.37 | 16.47 | 15.84 | 16.43 | 25,585 | +0.02(+0.11%) |
Nov 23, 2009 | 16.06 | 16.45 | 15.98 | 16.41 | 40,159 | +0.38(+2.37%) |
Nov 20, 2009 | 15.78 | 16.09 | 15.75 | 16.03 | 31,325 | +0.20(+1.29%) |
Nov 19, 2009 | 16.08 | 16.17 | 15.66 | 15.83 | 58,301 | -0.32(-1.97%) |
Nov 18, 2009 | 16.31 | 16.47 | 16.07 | 16.15 | 20,002 | -0.24(-1.46%) |
Nov 17, 2009 | 16.09 | 16.48 | 16.00 | 16.39 | 54,038 | +0.28(+1.76%) |
Nov 16, 2009 | 16.12 | 16.27 | 15.77 | 16.10 | 43,780 | +0.15(+0.94%) |
Nov 13, 2009 | 16.19 | 16.32 | 15.80 | 15.95 | 32,015 | +0.05(+0.33%) |
Nov 12, 2009 | 16.44 | 16.63 | 15.85 | 15.90 | 40,748 | -0.52(-3.18%) |
Nov 11, 2009 | 16.68 | 16.81 | 16.03 | 16.42 | 59,827 | -0.14(-0.85%) |
Nov 10, 2009 | 17.64 | 17.75 | 16.36 | 16.56 | 64,163 | -1.11(-6.31%) |
Nov 09, 2009 | 17.34 | 17.94 | 17.33 | 17.68 | 41,709 | +0.43(+2.51%) |
Nov 06, 2009 | 16.85 | 17.30 | 16.69 | 17.25 | 53,168 | +0.21(+1.25%) |
Nov 05, 2009 | 16.91 | 17.09 | 16.55 | 17.03 | 44,306 | +0.24(+1.42%) |
Nov 04, 2009 | 17.06 | 17.12 | 16.72 | 16.79 | 36,009 | +0.05(+0.32%) |
Nov 03, 2009 | 16.71 | 16.96 | 16.41 | 16.74 | 37,790 | +0.11(+0.69%) |
Nov 02, 2009 | 15.72 | 16.72 | 15.35 | 16.63 | 176,463 | +1.07(+6.88%) |
Oct 30, 2009 | 16.54 | 16.76 | 15.43 | 15.56 | 95,481 | -1.11(-6.64%) |
Oct 29, 2009 | 16.65 | 17.11 | 16.33 | 16.66 | 47,568 | +0.12(+0.70%) |
Oct 28, 2009 | 17.30 | 17.31 | 16.50 | 16.55 | 43,625 | -0.73(-4.20%) |
Oct 27, 2009 | 17.75 | 17.95 | 17.10 | 17.27 | 37,916 | -0.37(-2.11%) |
Oct 26, 2009 | 18.15 | 18.26 | 17.53 | 17.64 | 44,300 | -0.43(-2.40%) |
Oct 23, 2009 | 17.88 | 18.20 | 17.61 | 18.08 | 50,557 | +0.27(+1.49%) |
Oct 22, 2009 | 17.40 | 18.60 | 16.51 | 17.81 | 243,976 | +2.81(+18.76%) |
Oct 21, 2009 | 15.87 | 16.01 | 14.99 | 15.00 | 83,261 | -0.87(-5.47%) |
Oct 20, 2009 | 16.09 | 16.20 | 15.82 | 15.87 | 44,284 | -0.50(-3.03%) |
Oct 19, 2009 | 16.60 | 16.64 | 16.25 | 16.36 | 32,297 | -0.13(-0.80%) |
Oct 16, 2009 | 17.62 | 17.62 | 16.44 | 16.49 | 55,284 | -1.18(-6.66%) |
Oct 15, 2009 | 17.72 | 18.00 | 17.27 | 17.67 | 51,160 | -0.11(-0.65%) |
Oct 14, 2009 | 17.70 | 17.97 | 17.43 | 17.79 | 43,191 | +0.24(+1.36%) |
Oct 13, 2009 | 17.48 | 17.60 | 16.97 | 17.55 | 41,878 | +0.00(+0.00%) |
Oct 12, 2009 | 17.52 | 17.85 | 17.17 | 17.55 | 37,176 | -0.28(-1.59%) |
Oct 09, 2009 | 17.39 | 18.01 | 17.39 | 17.83 | 67,256 | +0.50(+2.91%) |
Oct 08, 2009 | 17.59 | 17.77 | 17.32 | 17.32 | 39,124 | -0.10(-0.56%) |
Oct 07, 2009 | 17.55 | 17.67 | 17.24 | 17.42 | 33,269 | -0.22(-1.25%) |
Oct 06, 2009 | 17.58 | 18.10 | 17.29 | 17.64 | 42,020 | +0.33(+1.89%) |
Oct 05, 2009 | 17.01 | 17.43 | 16.81 | 17.32 | 36,337 | +0.43(+2.57%) |
Oct 02, 2009 | 17.35 | 17.35 | 16.81 | 16.88 | 26,413 | -0.59(-3.39%) |
Oct 01, 2009 | 17.51 | 17.89 | 17.33 | 17.48 | 83,959 | -0.07(-0.40%) |
Sep 30, 2009 | 17.63 | 17.74 | 17.32 | 17.55 | 78,196 | -0.13(-0.75%) |
Sep 29, 2009 | 17.63 | 18.00 | 17.42 | 17.68 | 75,320 | +0.02(+0.10%) |
Sep 28, 2009 | 17.25 | 17.87 | 17.17 | 17.66 | 43,484 | +0.54(+3.15%) |
Sep 25, 2009 | 17.02 | 17.61 | 16.71 | 17.12 | 65,999 | -0.08(-0.46%) |
Sep 24, 2009 | 17.57 | 17.74 | 16.86 | 17.20 | 62,394 | -0.39(-2.21%) |
Sep 23, 2009 | 17.64 | 17.96 | 17.48 | 17.59 | 67,671 | -0.07(-0.40%) |
Sep 22, 2009 | 17.63 | 17.80 | 17.16 | 17.66 | 55,788 | +0.06(+0.35%) |
Sep 21, 2009 | 17.58 | 17.88 | 17.37 | 17.60 | 61,866 | -0.19(-1.04%) |
Sep 18, 2009 | 18.04 | 18.04 | 17.16 | 17.79 | 97,590 | -0.20(-1.13%) |
Sep 17, 2009 | 17.48 | 18.52 | 17.41 | 17.99 | 142,378 | +0.53(+3.04%) |
Sep 16, 2009 | 17.40 | 17.52 | 17.08 | 17.46 | 48,980 | +0.06(+0.36%) |
Sep 15, 2009 | 17.22 | 17.53 | 17.03 | 17.40 | 52,890 | +0.03(+0.15%) |
Sep 14, 2009 | 16.78 | 17.41 | 16.56 | 17.37 | 58,310 | +0.43(+2.56%) |
Sep 11, 2009 | 16.95 | 17.14 | 16.69 | 16.94 | 34,690 | +0.25(+1.48%) |
Sep 10, 2009 | 16.19 | 16.85 | 15.73 | 16.69 | 52,662 | +0.43(+2.67%) |
Sep 09, 2009 | 16.10 | 16.53 | 15.85 | 16.25 | 47,422 | +0.12(+0.77%) |
Sep 08, 2009 | 16.21 | 16.30 | 15.67 | 16.13 | 35,738 | +0.14(+0.89%) |
Sep 04, 2009 | 15.41 | 16.01 | 15.17 | 15.99 | 59,584 | +0.47(+3.02%) |
Sep 03, 2009 | 15.43 | 15.63 | 15.03 | 15.52 | 26,149 | +0.08(+0.52%) |
Sep 02, 2009 | 14.73 | 15.63 | 14.65 | 15.44 | 74,112 | +0.64(+4.30%) |
Sep 01, 2009 | 15.01 | 15.74 | 14.69 | 14.80 | 41,988 | -0.34(-2.22%) |
Aug 31, 2009 | 15.25 | 15.51 | 14.85 | 15.14 | 115,540 | -0.19(-1.27%) |
Aug 28, 2009 | 15.84 | 16.23 | 15.06 | 15.33 | 68,791 | -0.40(-2.53%) |
Aug 27, 2009 | 16.13 | 16.50 | 15.27 | 15.73 | 97,598 | -0.53(-3.26%) |
Aug 26, 2009 | 16.56 | 16.71 | 16.10 | 16.26 | 48,552 | -0.35(-2.08%) |
Aug 25, 2009 | 16.71 | 16.92 | 16.21 | 16.61 | 68,619 | -0.19(-1.11%) |
Aug 24, 2009 | 17.05 | 17.45 | 16.65 | 16.79 | 51,607 | -0.27(-1.61%) |
Aug 21, 2009 | 17.13 | 17.43 | 16.58 | 17.07 | 185,794 | -0.06(-0.36%) |
Aug 20, 2009 | 14.05 | 17.18 | 14.05 | 17.13 | 251,350 | +4.05(+30.99%) |
Aug 19, 2009 | 12.87 | 13.30 | 12.45 | 13.08 | 45,489 | +0.02(+0.14%) |
Aug 18, 2009 | 12.59 | 13.37 | 12.46 | 13.06 | 35,910 | +0.50(+3.94%) |
Aug 17, 2009 | 12.69 | 12.73 | 12.21 | 12.56 | 34,593 | -0.21(-1.66%) |
Aug 14, 2009 | 13.76 | 13.76 | 12.48 | 12.78 | 55,772 | -0.99(-7.20%) |
Aug 13, 2009 | 12.97 | 14.49 | 12.72 | 13.77 | 104,943 | +0.82(+6.36%) |
Aug 12, 2009 | 12.63 | 13.18 | 12.50 | 12.95 | 69,956 | +0.36(+2.88%) |
Aug 11, 2009 | 13.13 | 13.13 | 12.07 | 12.58 | 96,396 | -0.61(-4.63%) |
Aug 10, 2009 | 13.18 | 13.40 | 13.02 | 13.19 | 81,856 | -0.11(-0.80%) |
Aug 07, 2009 | 12.39 | 13.51 | 12.39 | 13.30 | 65,370 | +1.12(+9.23%) |
Aug 06, 2009 | 12.40 | 12.68 | 11.76 | 12.18 | 44,114 | +0.00(+0.00%) |
Aug 05, 2009 | 12.07 | 12.37 | 11.51 | 12.18 | 79,918 | +0.08(+0.66%) |
Aug 04, 2009 | 11.41 | 12.25 | 11.41 | 12.10 | 59,886 | +0.58(+5.07%) |