Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.21 | 11.50 | 11.21 | 11.21 | 395,448 | -0.05(-0.44%) |
May 27, 2010 | 11.39 | 11.39 | 11.20 | 11.26 | 333,581 | -0.06(-0.53%) |
May 26, 2010 | 11.30 | 11.33 | 11.18 | 11.32 | 100 | -0.22(-1.91%) |
May 25, 2010 | 11.58 | 11.66 | 11.52 | 11.54 | 515,893 | -0.12(-1.03%) |
May 24, 2010 | 11.75 | 11.82 | 11.59 | 11.66 | 831,970 | -0.34(-2.83%) |
May 21, 2010 | 12.05 | 12.14 | 11.78 | 12.00 | 796,694 | +0.14(+1.18%) |
May 20, 2010 | 11.85 | 12.00 | 11.64 | 11.86 | 300 | +0.15(+1.28%) |
May 19, 2010 | 11.39 | 11.81 | 11.35 | 11.71 | 1,413,401 | +0.57(+5.12%) |
May 18, 2010 | 11.24 | 11.33 | 10.94 | 11.14 | 1,224,087 | +0.00(+0.00%) |
May 17, 2010 | 10.91 | 11.16 | 10.78 | 11.14 | 918,731 | +0.22(+2.01%) |
May 14, 2010 | 10.92 | 11.18 | 10.59 | 10.92 | 1,330,562 | +0.04(+0.37%) |
May 13, 2010 | 10.76 | 10.99 | 10.67 | 10.88 | 810,107 | +0.14(+1.30%) |
May 12, 2010 | 10.76 | 10.85 | 10.55 | 10.74 | 1,104,346 | -0.15(-1.38%) |
May 11, 2010 | 11.16 | 11.18 | 10.84 | 10.89 | 1,115,740 | -0.62(-5.39%) |
May 10, 2010 | 11.51 | 11.54 | 11.45 | 11.51 | 347,254 | +0.15(+1.32%) |
May 07, 2010 | 11.54 | 11.67 | 11.25 | 11.36 | 433,804 | +0.01(+0.09%) |
May 06, 2010 | 11.94 | 11.94 | 11.31 | 11.35 | 1,192,896 | -0.97(-7.87%) |
May 05, 2010 | 12.20 | 12.34 | 12.00 | 12.32 | 467,358 | +0.24(+1.99%) |
May 04, 2010 | 11.78 | 12.22 | 11.75 | 12.08 | 100 | +0.18(+1.51%) |
May 03, 2010 | 11.88 | 11.95 | 11.79 | 11.90 | 217,009 | -0.08(-0.67%) |
Apr 30, 2010 | 12.00 | 12.03 | 11.91 | 11.98 | 158,858 | -0.27(-2.20%) |
Apr 29, 2010 | 12.38 | 12.38 | 12.20 | 12.25 | 124,312 | +0.00(+0.00%) |
Apr 28, 2010 | 12.34 | 12.42 | 12.08 | 12.25 | 334,968 | +0.08(+0.66%) |
Apr 27, 2010 | 12.72 | 12.73 | 12.14 | 12.17 | 436,177 | -0.48(-3.79%) |
Apr 26, 2010 | 12.61 | 12.67 | 12.54 | 12.65 | 210,755 | +0.10(+0.80%) |
Apr 23, 2010 | 13.01 | 13.03 | 12.50 | 12.55 | 252,267 | -0.33(-2.56%) |
Apr 22, 2010 | 12.88 | 13.14 | 12.83 | 12.88 | 193,105 | +0.12(+0.94%) |
Apr 21, 2010 | 12.89 | 12.95 | 12.67 | 12.76 | 163,758 | -0.20(-1.54%) |
Apr 20, 2010 | 12.89 | 12.99 | 12.78 | 12.96 | 209,674 | -0.08(-0.61%) |
Apr 19, 2010 | 13.12 | 13.17 | 13.00 | 13.04 | 364,959 | +0.01(+0.08%) |
Apr 16, 2010 | 12.72 | 13.18 | 12.56 | 13.03 | 832,277 | +0.62(+5.00%) |
Apr 15, 2010 | 12.60 | 12.61 | 12.40 | 12.41 | 171,781 | -0.15(-1.19%) |
Apr 14, 2010 | 12.51 | 12.63 | 12.42 | 12.56 | 265,764 | -0.11(-0.87%) |
Apr 13, 2010 | 12.56 | 12.81 | 12.55 | 12.67 | 609,442 | +0.09(+0.72%) |
Apr 12, 2010 | 12.41 | 12.59 | 12.30 | 12.58 | 359,101 | +0.15(+1.21%) |
Apr 09, 2010 | 12.55 | 12.65 | 12.32 | 12.43 | 413,902 | -0.25(-1.97%) |
Apr 08, 2010 | 12.72 | 12.75 | 12.59 | 12.68 | 214,549 | -0.03(-0.25%) |
Apr 07, 2010 | 12.89 | 12.89 | 12.60 | 12.71 | 613,130 | -0.37(-2.81%) |
Apr 06, 2010 | 13.08 | 13.12 | 12.95 | 13.08 | 356,362 | -0.04(-0.30%) |
Apr 05, 2010 | 13.18 | 13.25 | 13.08 | 13.12 | 394,824 | -0.14(-1.06%) |
Apr 01, 2010 | 13.33 | 13.26 | 13.26 | 13.26 | 846,200 | -0.35(-2.57%) |
Mar 31, 2010 | 13.48 | 13.62 | 13.45 | 13.61 | 272,057 | -0.21(-1.52%) |
Mar 30, 2010 | 13.68 | 13.85 | 13.67 | 13.82 | 114,926 | +0.19(+1.39%) |
Mar 29, 2010 | 13.60 | 13.72 | 13.54 | 13.63 | 202,271 | -0.06(-0.44%) |
Mar 26, 2010 | 14.02 | 14.09 | 13.65 | 13.69 | 501,972 | -0.45(-3.18%) |
Mar 25, 2010 | 14.08 | 14.20 | 14.00 | 14.14 | 591,449 | -0.10(-0.70%) |
Mar 24, 2010 | 14.10 | 14.26 | 14.05 | 14.24 | 501,349 | +0.47(+3.41%) |
Mar 23, 2010 | 13.96 | 13.99 | 13.71 | 13.77 | 205,985 | -0.11(-0.79%) |
Mar 22, 2010 | 13.99 | 14.08 | 13.82 | 13.88 | 392,787 | +0.14(+1.02%) |
Mar 19, 2010 | 13.28 | 13.86 | 13.27 | 13.74 | 485,256 | +0.48(+3.62%) |
Mar 18, 2010 | 13.32 | 13.44 | 13.18 | 13.26 | 651,555 | -0.18(-1.34%) |
Mar 17, 2010 | 13.30 | 13.45 | 13.22 | 13.44 | 194,889 | +0.19(+1.43%) |
Mar 16, 2010 | 13.32 | 13.40 | 13.20 | 13.25 | 458,624 | -0.49(-3.57%) |
Mar 15, 2010 | 13.77 | 13.77 | 13.72 | 13.74 | 200,790 | -0.08(-0.59%) |
Mar 12, 2010 | 13.67 | 13.94 | 13.62 | 13.82 | 269,393 | +0.15(+1.10%) |
Mar 11, 2010 | 13.73 | 13.86 | 13.65 | 13.67 | 352,991 | -0.03(-0.22%) |
Mar 10, 2010 | 13.33 | 13.80 | 13.23 | 13.70 | 530,735 | +0.31(+2.32%) |
Mar 09, 2010 | 13.56 | 13.56 | 13.30 | 13.39 | 383,718 | +0.03(+0.22%) |
Mar 08, 2010 | 13.03 | 13.42 | 13.00 | 13.36 | 416,914 | +0.24(+1.83%) |
Mar 05, 2010 | 13.03 | 13.12 | 12.90 | 13.12 | 258,547 | +0.02(+0.15%) |
Mar 04, 2010 | 13.01 | 13.25 | 12.99 | 13.10 | 316,203 | +0.18(+1.39%) |
Mar 03, 2010 | 12.96 | 13.03 | 12.78 | 12.92 | 733,897 | -0.15(-1.15%) |
Mar 02, 2010 | 13.35 | 13.35 | 12.97 | 13.07 | 510,840 | -0.39(-2.90%) |
Mar 01, 2010 | 13.47 | 13.59 | 13.37 | 13.46 | 252,139 | -0.03(-0.21%) |
Feb 26, 2010 | 13.61 | 13.73 | 13.43 | 13.49 | 485,635 | -0.28(-2.05%) |
Feb 25, 2010 | 14.22 | 14.22 | 13.68 | 13.77 | 802,003 | -0.26(-1.84%) |
Feb 24, 2010 | 14.06 | 14.10 | 13.81 | 14.03 | 502,457 | +0.13(+0.95%) |
Feb 23, 2010 | 13.66 | 13.95 | 13.62 | 13.90 | 962,658 | +0.32(+2.32%) |
Feb 22, 2010 | 13.37 | 13.68 | 13.34 | 13.58 | 363,279 | +0.10(+0.74%) |
Feb 19, 2010 | 13.50 | 13.65 | 13.22 | 13.48 | 480,234 | +0.16(+1.20%) |
Feb 18, 2010 | 13.44 | 13.54 | 13.30 | 13.32 | 467,238 | -0.22(-1.62%) |
Feb 17, 2010 | 13.40 | 13.62 | 13.31 | 13.54 | 480,780 | +0.09(+0.67%) |
Feb 16, 2010 | 13.45 | 13.56 | 13.37 | 13.45 | 926,511 | -0.68(-4.81%) |
Feb 12, 2010 | 14.40 | 14.13 | 14.13 | 14.13 | 777,300 | +0.05(+0.36%) |
Feb 11, 2010 | 14.51 | 14.61 | 13.98 | 14.08 | 1,295,034 | -0.57(-3.89%) |
Feb 10, 2010 | 14.67 | 14.92 | 14.55 | 14.65 | 535,066 | +0.10(+0.69%) |
Feb 09, 2010 | 14.64 | 14.71 | 14.39 | 14.55 | 515,417 | -0.39(-2.61%) |
Feb 08, 2010 | 14.84 | 14.96 | 14.65 | 14.94 | 465,639 | +0.15(+1.01%) |
Feb 05, 2010 | 15.03 | 15.42 | 14.77 | 14.79 | 1,639,698 | -0.21(-1.40%) |
Feb 04, 2010 | 14.21 | 15.02 | 14.18 | 15.00 | 1,457,297 | +1.31(+9.57%) |
Feb 03, 2010 | 13.57 | 13.75 | 13.45 | 13.69 | 436,089 | +0.12(+0.88%) |
Feb 02, 2010 | 13.54 | 13.70 | 13.43 | 13.57 | 430,017 | -0.18(-1.32%) |
Feb 01, 2010 | 14.25 | 14.30 | 13.62 | 13.75 | 941,803 | -0.67(-4.64%) |
Jan 29, 2010 | 14.46 | 14.59 | 14.34 | 14.42 | 617,995 | +0.15(+1.05%) |
Jan 28, 2010 | 14.12 | 14.62 | 14.08 | 14.27 | 959,675 | -0.01(-0.07%) |
Jan 27, 2010 | 14.03 | 14.37 | 13.95 | 14.28 | 908,465 | +0.26(+1.85%) |
Jan 26, 2010 | 14.20 | 14.22 | 13.89 | 14.02 | 379,071 | +0.01(+0.07%) |
Jan 25, 2010 | 14.02 | 14.12 | 13.95 | 14.01 | 351,036 | -0.10(-0.69%) |
Jan 22, 2010 | 14.17 | 14.40 | 13.96 | 14.11 | 829,379 | +0.06(+0.41%) |
Jan 21, 2010 | 13.77 | 14.24 | 13.69 | 14.05 | 1,219,100 | +0.40(+2.93%) |
Jan 20, 2010 | 13.38 | 13.77 | 13.36 | 13.65 | 791,486 | +0.71(+5.49%) |
Jan 19, 2010 | 13.13 | 13.14 | 12.91 | 12.94 | 242,377 | -0.18(-1.40%) |
Jan 15, 2010 | 13.03 | 13.12 | 13.12 | 13.12 | 594,000 | +0.30(+2.37%) |
Jan 14, 2010 | 12.97 | 13.15 | 12.75 | 12.82 | 381,018 | -0.15(-1.16%) |
Jan 13, 2010 | 13.12 | 13.48 | 12.95 | 12.97 | 507,195 | -0.25(-1.90%) |
Jan 12, 2010 | 12.72 | 13.31 | 12.55 | 13.22 | 602,970 | +0.60(+4.76%) |
Jan 11, 2010 | 12.50 | 12.68 | 12.42 | 12.62 | 485,655 | -0.37(-2.85%) |
Jan 08, 2010 | 12.97 | 13.25 | 12.92 | 12.99 | 399,948 | -0.13(-1.01%) |
Jan 07, 2010 | 13.05 | 13.17 | 13.01 | 13.12 | 328,729 | +0.20(+1.56%) |
Jan 06, 2010 | 13.15 | 13.22 | 12.88 | 12.92 | 804,847 | -0.48(-3.58%) |
Jan 05, 2010 | 13.35 | 13.53 | 13.24 | 13.40 | 546,883 | +0.02(+0.15%) |
Jan 04, 2010 | 13.38 | 13.51 | 13.30 | 13.38 | 584,592 | -0.64(-4.56%) |
Dec 31, 2009 | 13.87 | 14.02 | 14.02 | 14.02 | 245,900 | -0.11(-0.78%) |
Dec 30, 2009 | 14.20 | 14.22 | 14.02 | 14.13 | 223,451 | +0.13(+0.93%) |
Dec 29, 2009 | 13.79 | 14.00 | 13.79 | 14.00 | 405,894 | +0.24(+1.74%) |
Dec 28, 2009 | 13.74 | 13.91 | 13.72 | 13.76 | 371,590 | -0.05(-0.36%) |
Dec 24, 2009 | 13.91 | 13.94 | 13.81 | 13.81 | 344,978 | -0.41(-2.88%) |
Dec 23, 2009 | 14.20 | 14.25 | 14.02 | 14.22 | 473,088 | -0.08(-0.56%) |
Dec 22, 2009 | 14.14 | 14.46 | 14.11 | 14.30 | 618,363 | +0.19(+1.35%) |
Dec 21, 2009 | 13.67 | 14.14 | 13.62 | 14.11 | 590,129 | +0.43(+3.14%) |
Dec 18, 2009 | 13.92 | 14.02 | 13.59 | 13.68 | 687,794 | -0.34(-2.43%) |
Dec 17, 2009 | 13.60 | 14.05 | 13.50 | 14.02 | 1,127,602 | +0.81(+6.13%) |
Dec 16, 2009 | 13.32 | 13.33 | 13.07 | 13.21 | 850,926 | -0.21(-1.56%) |
Dec 15, 2009 | 13.47 | 13.61 | 13.35 | 13.42 | 560,942 | +0.00(+0.00%) |
Dec 14, 2009 | 13.42 | 13.48 | 13.37 | 13.42 | 621,502 | -0.18(-1.32%) |
Dec 11, 2009 | 13.34 | 13.74 | 13.32 | 13.60 | 1,305,779 | +0.31(+2.33%) |
Dec 10, 2009 | 13.33 | 13.48 | 13.27 | 13.29 | 568,437 | -0.03(-0.21%) |
Dec 09, 2009 | 13.17 | 13.63 | 12.97 | 13.32 | 2,089,309 | +0.02(+0.14%) |
Dec 08, 2009 | 12.92 | 13.45 | 12.84 | 13.30 | 2,101,917 | +0.50(+3.91%) |
Dec 07, 2009 | 13.17 | 13.18 | 12.60 | 12.80 | 2,505,900 | +0.10(+0.79%) |
Dec 04, 2009 | 12.00 | 12.97 | 11.95 | 12.70 | 3,711,811 | +1.11(+9.58%) |
Dec 03, 2009 | 11.71 | 11.79 | 11.49 | 11.59 | 1,903,583 | +0.01(+0.09%) |
Dec 02, 2009 | 11.67 | 11.76 | 11.54 | 11.58 | 1,666,328 | -0.34(-2.85%) |
Dec 01, 2009 | 11.97 | 12.07 | 11.84 | 11.92 | 992,734 | -0.38(-3.09%) |
Nov 30, 2009 | 12.69 | 12.76 | 12.24 | 12.30 | 821,782 | -0.19(-1.52%) |
Nov 27, 2009 | 13.15 | 13.16 | 12.26 | 12.49 | 1,852,619 | +0.50(+4.17%) |
Nov 25, 2009 | 12.33 | 12.37 | 11.93 | 11.99 | 1,503,315 | -0.65(-5.14%) |
Nov 24, 2009 | 12.65 | 12.87 | 12.60 | 12.64 | 1,063,392 | -0.12(-0.94%) |
Nov 23, 2009 | 12.67 | 12.86 | 12.49 | 12.76 | 1,272,474 | -0.45(-3.41%) |
Nov 20, 2009 | 13.63 | 13.68 | 13.21 | 13.21 | 652,159 | -0.22(-1.64%) |
Nov 19, 2009 | 13.59 | 13.90 | 13.40 | 13.43 | 726,243 | +0.00(+0.00%) |
Nov 18, 2009 | 13.31 | 13.58 | 13.15 | 13.43 | 1,038,531 | -0.11(-0.81%) |
Nov 17, 2009 | 13.84 | 13.89 | 13.53 | 13.54 | 642,853 | -0.13(-0.95%) |
Nov 16, 2009 | 13.98 | 13.98 | 13.47 | 13.67 | 1,056,754 | -0.61(-4.27%) |
Nov 13, 2009 | 14.68 | 14.76 | 14.27 | 14.28 | 713,720 | -0.50(-3.38%) |
Nov 12, 2009 | 14.48 | 14.82 | 14.33 | 14.78 | 1,234,993 | +0.48(+3.36%) |
Nov 11, 2009 | 14.36 | 14.50 | 14.27 | 14.30 | 653,111 | -0.42(-2.85%) |
Nov 10, 2009 | 14.81 | 14.93 | 14.56 | 14.72 | 501,721 | -0.03(-0.20%) |
Nov 09, 2009 | 14.65 | 14.87 | 14.60 | 14.75 | 651,954 | -0.28(-1.86%) |
Nov 06, 2009 | 15.11 | 15.14 | 14.83 | 15.03 | 543,100 | -0.25(-1.64%) |
Nov 05, 2009 | 15.25 | 15.30 | 15.10 | 15.28 | 427,931 | +0.16(+1.06%) |
Nov 04, 2009 | 15.11 | 15.35 | 14.95 | 15.12 | 971,574 | -0.21(-1.37%) |
Nov 03, 2009 | 16.27 | 16.27 | 15.27 | 15.33 | 816,246 | -0.84(-5.20%) |
Nov 02, 2009 | 16.30 | 16.40 | 15.95 | 16.17 | 495,738 | -0.48(-2.88%) |
Oct 30, 2009 | 16.72 | 17.00 | 16.60 | 16.65 | 405,384 | +0.06(+0.36%) |
Oct 29, 2009 | 16.95 | 16.99 | 16.55 | 16.59 | 503,419 | -0.68(-3.94%) |
Oct 28, 2009 | 17.00 | 17.31 | 16.84 | 17.27 | 447,075 | +0.39(+2.31%) |
Oct 27, 2009 | 16.88 | 17.11 | 16.79 | 16.88 | 394,924 | +0.00(+0.00%) |
Oct 26, 2009 | 16.28 | 16.90 | 16.11 | 16.88 | 538,026 | +0.61(+3.75%) |
Oct 23, 2009 | 16.20 | 16.35 | 16.20 | 16.27 | 419,505 | +0.13(+0.81%) |
Oct 22, 2009 | 16.30 | 16.41 | 16.06 | 16.14 | 268,190 | -0.05(-0.31%) |
Oct 21, 2009 | 16.34 | 16.36 | 15.92 | 16.19 | 504,271 | -0.11(-0.67%) |
Oct 20, 2009 | 16.32 | 16.32 | 16.15 | 16.30 | 252,189 | +0.28(+1.75%) |
Oct 19, 2009 | 16.40 | 16.54 | 16.00 | 16.02 | 426,077 | -0.38(-2.32%) |
Oct 16, 2009 | 16.58 | 16.62 | 16.21 | 16.40 | 473,230 | -0.10(-0.61%) |
Oct 15, 2009 | 16.38 | 16.60 | 16.11 | 16.50 | 461,994 | +0.46(+2.87%) |
Oct 14, 2009 | 15.98 | 16.12 | 15.83 | 16.04 | 434,613 | +0.05(+0.31%) |
Oct 13, 2009 | 16.15 | 16.27 | 15.91 | 15.99 | 481,191 | -0.27(-1.66%) |
Oct 12, 2009 | 16.15 | 16.34 | 16.13 | 16.26 | 225,569 | -0.26(-1.57%) |
Oct 09, 2009 | 16.39 | 16.67 | 16.35 | 16.52 | 459,460 | +0.28(+1.72%) |
Oct 08, 2009 | 16.58 | 16.71 | 16.05 | 16.24 | 636,997 | -0.46(-2.75%) |
Oct 07, 2009 | 16.69 | 16.88 | 16.63 | 16.70 | 417,180 | -0.01(-0.06%) |
Oct 06, 2009 | 17.07 | 17.10 | 16.65 | 16.71 | 752,765 | -0.92(-5.22%) |
Oct 05, 2009 | 18.12 | 18.15 | 17.59 | 17.63 | 325,668 | -0.54(-2.97%) |
Oct 02, 2009 | 18.35 | 18.38 | 17.96 | 18.17 | 308,009 | -0.14(-0.75%) |
Oct 01, 2009 | 18.00 | 18.32 | 17.96 | 18.31 | 260,204 | +0.33(+1.83%) |
Sep 30, 2009 | 18.22 | 18.51 | 17.87 | 17.98 | 274,631 | -0.61(-3.28%) |
Sep 29, 2009 | 18.69 | 18.77 | 18.44 | 18.59 | 221,471 | -0.15(-0.79%) |
Sep 28, 2009 | 18.66 | 18.74 | 18.41 | 18.74 | 191,847 | +0.01(+0.04%) |
Sep 25, 2009 | 18.75 | 18.86 | 18.55 | 18.73 | 451,487 | +0.18(+0.97%) |
Sep 24, 2009 | 17.75 | 18.69 | 17.69 | 18.55 | 508,413 | +0.70(+3.92%) |
Sep 23, 2009 | 17.80 | 18.02 | 17.47 | 17.85 | 384,202 | +0.24(+1.36%) |
Sep 22, 2009 | 17.54 | 17.71 | 17.50 | 17.61 | 239,945 | -0.49(-2.71%) |
Sep 21, 2009 | 18.34 | 18.43 | 18.06 | 18.10 | 291,241 | +0.11(+0.61%) |
Sep 18, 2009 | 17.53 | 18.02 | 17.53 | 17.99 | 351,303 | +0.25(+1.41%) |
Sep 17, 2009 | 17.61 | 17.87 | 17.43 | 17.74 | 296,518 | +0.17(+0.99%) |
Sep 16, 2009 | 17.48 | 17.66 | 17.43 | 17.57 | 299,689 | -0.32(-1.81%) |
Sep 15, 2009 | 18.46 | 18.50 | 17.85 | 17.89 | 238,288 | -0.45(-2.45%) |
Sep 14, 2009 | 18.22 | 18.44 | 18.14 | 18.34 | 191,190 | +0.31(+1.72%) |
Sep 11, 2009 | 17.92 | 18.20 | 17.74 | 18.03 | 632,006 | -0.42(-2.28%) |
Sep 10, 2009 | 18.74 | 18.80 | 18.30 | 18.45 | 244,099 | -0.25(-1.34%) |
Sep 09, 2009 | 18.30 | 18.78 | 18.14 | 18.70 | 416,948 | +0.14(+0.75%) |
Sep 08, 2009 | 18.04 | 18.58 | 18.02 | 18.56 | 725,729 | +0.08(+0.43%) |
Sep 04, 2009 | 18.70 | 18.86 | 18.41 | 18.48 | 316,564 | -0.16(-0.86%) |
Sep 03, 2009 | 18.93 | 19.06 | 18.34 | 18.64 | 691,458 | -0.45(-2.36%) |
Sep 02, 2009 | 19.78 | 19.80 | 19.05 | 19.09 | 797,964 | -0.99(-4.93%) |
Sep 01, 2009 | 20.32 | 20.47 | 20.06 | 20.08 | 197,362 | -0.28(-1.38%) |
Aug 31, 2009 | 20.43 | 20.51 | 20.28 | 20.36 | 171,791 | +0.20(+0.99%) |
Aug 28, 2009 | 20.06 | 20.18 | 19.99 | 20.16 | 144,195 | -0.23(-1.13%) |
Aug 27, 2009 | 20.58 | 20.75 | 20.38 | 20.39 | 191,292 | -0.15(-0.73%) |
Aug 26, 2009 | 20.60 | 20.81 | 20.54 | 20.54 | 117,039 | -0.07(-0.34%) |
Aug 25, 2009 | 20.33 | 20.71 | 20.27 | 20.61 | 169,313 | -0.28(-1.34%) |
Aug 24, 2009 | 20.21 | 21.02 | 20.17 | 20.89 | 319,421 | +0.69(+3.42%) |
Aug 21, 2009 | 20.25 | 20.31 | 20.14 | 20.20 | 215,598 | -0.59(-2.84%) |
Aug 20, 2009 | 20.76 | 20.86 | 20.69 | 20.79 | 117,815 | +0.07(+0.34%) |
Aug 19, 2009 | 21.06 | 21.07 | 20.58 | 20.72 | 232,195 | -0.22(-1.05%) |
Aug 18, 2009 | 21.01 | 21.02 | 20.84 | 20.94 | 114,123 | -0.17(-0.80%) |
Aug 17, 2009 | 21.13 | 21.21 | 20.97 | 21.11 | 274,186 | +0.63(+3.08%) |
Aug 14, 2009 | 20.13 | 20.70 | 20.11 | 20.48 | 225,670 | +0.29(+1.44%) |
Aug 13, 2009 | 20.08 | 20.25 | 19.99 | 20.19 | 370,766 | -0.29(-1.42%) |
Aug 12, 2009 | 20.65 | 20.65 | 20.26 | 20.48 | 239,686 | -0.06(-0.29%) |
Aug 11, 2009 | 20.55 | 20.69 | 20.48 | 20.54 | 196,997 | +0.01(+0.05%) |
Aug 10, 2009 | 20.51 | 20.62 | 20.38 | 20.53 | 242,620 | +0.38(+1.89%) |
Aug 07, 2009 | 19.90 | 20.18 | 19.74 | 20.15 | 331,704 | +0.37(+1.87%) |
Aug 06, 2009 | 19.55 | 20.08 | 19.50 | 19.78 | 508,545 | +0.06(+0.30%) |
Aug 05, 2009 | 19.60 | 19.96 | 19.56 | 19.72 | 383,575 | +0.04(+0.20%) |
Aug 04, 2009 | 19.96 | 20.03 | 19.49 | 19.68 | 383,057 | -0.38(-1.89%) |
Aug 03, 2009 | 19.94 | 20.14 | 19.80 | 20.06 | 263,069 | -0.21(-1.04%) |
Jul 31, 2009 | 21.04 | 21.04 | 20.03 | 20.27 | 518,491 | -0.87(-4.12%) |
Jul 30, 2009 | 21.15 | 21.22 | 20.94 | 21.14 | 300,374 | -0.20(-0.96%) |
Jul 29, 2009 | 21.13 | 21.49 | 21.06 | 21.34 | 357,974 | +0.41(+1.98%) |
Jul 28, 2009 | 20.74 | 21.09 | 20.56 | 20.93 | 483,918 | +0.79(+3.92%) |
Jul 27, 2009 | 20.10 | 20.30 | 20.09 | 20.14 | 143,519 | -0.11(-0.54%) |
Jul 24, 2009 | 20.28 | 20.33 | 20.16 | 20.25 | 179,988 | -0.11(-0.54%) |
Jul 23, 2009 | 20.39 | 20.43 | 20.00 | 20.36 | 331,289 | +0.04(+0.20%) |
Jul 22, 2009 | 20.58 | 20.60 | 20.12 | 20.32 | 233,878 | -0.12(-0.59%) |
Jul 21, 2009 | 20.20 | 20.61 | 20.19 | 20.44 | 243,024 | +0.10(+0.49%) |
Jul 20, 2009 | 20.16 | 20.49 | 20.09 | 20.34 | 360,880 | -0.63(-3.00%) |
Jul 17, 2009 | 20.86 | 21.00 | 20.80 | 20.97 | 138,689 | +0.00(+0.00%) |
Jul 16, 2009 | 20.97 | 21.14 | 20.87 | 20.97 | 383,379 | +0.14(+0.67%) |
Jul 15, 2009 | 20.87 | 20.93 | 20.70 | 20.83 | 434,934 | -0.66(-3.07%) |
Jul 14, 2009 | 21.48 | 21.61 | 21.38 | 21.49 | 261,693 | -0.28(-1.29%) |
Jul 13, 2009 | 22.21 | 22.22 | 21.57 | 21.77 | 435,543 | -0.31(-1.40%) |
Jul 10, 2009 | 22.26 | 22.30 | 22.02 | 22.08 | 313,757 | -0.04(-0.18%) |
Jul 09, 2009 | 22.07 | 22.22 | 21.79 | 22.12 | 415,744 | -0.15(-0.67%) |
Jul 08, 2009 | 21.87 | 22.46 | 21.79 | 22.27 | 685,824 | +0.70(+3.25%) |
Jul 07, 2009 | 21.50 | 21.67 | 21.27 | 21.57 | 237,947 | +0.04(+0.19%) |
Jul 06, 2009 | 21.72 | 21.75 | 21.50 | 21.53 | 212,407 | +0.24(+1.13%) |
Jul 02, 2009 | 21.25 | 21.39 | 21.18 | 21.29 | 322,894 | +0.54(+2.60%) |
Jul 01, 2009 | 20.82 | 20.94 | 20.50 | 20.75 | 395,261 | -0.59(-2.76%) |
Jun 30, 2009 | 21.08 | 21.60 | 21.02 | 21.34 | 313,178 | +0.35(+1.67%) |
Jun 29, 2009 | 20.90 | 21.13 | 20.86 | 20.99 | 168,179 | +0.12(+0.57%) |
Jun 26, 2009 | 20.68 | 21.04 | 20.64 | 20.87 | 287,043 | -0.02(-0.10%) |
Jun 25, 2009 | 21.01 | 21.04 | 20.89 | 20.89 | 237,216 | -0.33(-1.56%) |
Jun 24, 2009 | 20.96 | 21.41 | 20.87 | 21.22 | 469,487 | -0.24(-1.12%) |
Jun 23, 2009 | 21.53 | 21.84 | 21.40 | 21.46 | 316,889 | -0.13(-0.60%) |
Jun 22, 2009 | 21.60 | 21.75 | 21.54 | 21.59 | 366,810 | +0.51(+2.42%) |
Jun 19, 2009 | 21.09 | 21.17 | 20.92 | 21.08 | 152,565 | -0.10(-0.47%) |
Jun 18, 2009 | 20.88 | 21.26 | 20.79 | 21.18 | 264,440 | +0.27(+1.29%) |
Jun 17, 2009 | 21.19 | 21.36 | 20.84 | 20.91 | 337,552 | -0.14(-0.67%) |
Jun 16, 2009 | 21.07 | 21.25 | 20.95 | 21.05 | 342,132 | -0.26(-1.22%) |
Jun 15, 2009 | 21.06 | 21.45 | 21.05 | 21.31 | 661,543 | +0.41(+1.96%) |
Jun 12, 2009 | 20.82 | 20.98 | 20.68 | 20.90 | 547,885 | +0.60(+2.96%) |
Jun 11, 2009 | 20.54 | 20.57 | 19.96 | 20.30 | 848,675 | +0.08(+0.40%) |
Jun 10, 2009 | 19.94 | 20.56 | 19.94 | 20.22 | 441,828 | +0.02(+0.10%) |
Jun 09, 2009 | 20.06 | 20.38 | 20.00 | 20.20 | 343,080 | -0.11(-0.54%) |
Jun 08, 2009 | 20.46 | 20.58 | 20.28 | 20.31 | 956,530 | +0.07(+0.35%) |
Jun 05, 2009 | 20.10 | 20.35 | 19.86 | 20.24 | 731,470 | +0.96(+4.98%) |
Jun 04, 2009 | 19.73 | 19.74 | 19.22 | 19.28 | 538,908 | -0.70(-3.50%) |
Jun 03, 2009 | 19.47 | 20.07 | 19.30 | 19.98 | 793,453 | +0.78(+4.06%) |
Jun 02, 2009 | 19.31 | 19.36 | 19.03 | 19.20 | 354,411 | -0.33(-1.69%) |