Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.14 | 20.37 | 19.92 | 19.95 | 405,831 | -0.19(-0.95%) |
May 27, 2010 | 19.96 | 20.43 | 19.95 | 20.14 | 932,299 | +0.47(+2.41%) |
May 26, 2010 | 19.30 | 19.82 | 19.30 | 19.67 | 790,054 | +0.45(+2.34%) |
May 25, 2010 | 19.66 | 19.66 | 18.75 | 19.22 | 1,341,570 | -0.83(-4.15%) |
May 24, 2010 | 20.11 | 20.36 | 19.68 | 20.05 | 417,109 | -0.02(-0.08%) |
May 21, 2010 | 19.89 | 20.51 | 19.55 | 20.07 | 928,721 | -0.20(-0.98%) |
May 20, 2010 | 20.20 | 20.83 | 20.09 | 20.27 | 724,132 | -0.40(-1.93%) |
May 19, 2010 | 20.61 | 21.20 | 20.46 | 20.67 | 504,638 | -0.05(-0.26%) |
May 18, 2010 | 21.37 | 21.43 | 20.68 | 20.72 | 352,298 | -0.38(-1.79%) |
May 17, 2010 | 20.85 | 21.20 | 20.68 | 21.10 | 523,972 | +0.36(+1.72%) |
May 14, 2010 | 20.75 | 20.77 | 20.38 | 20.74 | 347,165 | -0.17(-0.80%) |
May 13, 2010 | 21.36 | 21.44 | 20.73 | 20.91 | 463,621 | -0.51(-2.37%) |
May 12, 2010 | 20.68 | 21.43 | 20.65 | 21.42 | 303,141 | +0.84(+4.06%) |
May 11, 2010 | 20.36 | 20.75 | 19.83 | 20.58 | 478,112 | +0.25(+1.24%) |
May 10, 2010 | 20.03 | 20.36 | 19.82 | 20.33 | 378,371 | +1.02(+5.29%) |
May 07, 2010 | 19.67 | 19.73 | 19.02 | 19.31 | 730,582 | -0.44(-2.22%) |
May 06, 2010 | 20.20 | 20.34 | 18.16 | 19.74 | 468,798 | -0.46(-2.25%) |
May 05, 2010 | 20.29 | 20.52 | 20.02 | 20.20 | 534,484 | -0.25(-1.21%) |
May 04, 2010 | 20.77 | 20.87 | 20.27 | 20.45 | 333,972 | -0.56(-2.68%) |
May 03, 2010 | 20.40 | 21.07 | 20.40 | 21.01 | 543,903 | +0.71(+3.51%) |
Apr 30, 2010 | 20.99 | 21.11 | 20.29 | 20.30 | 483,068 | -0.63(-3.01%) |
Apr 29, 2010 | 21.03 | 21.11 | 20.76 | 20.93 | 384,008 | -0.01(-0.04%) |
Apr 28, 2010 | 21.13 | 21.45 | 20.83 | 20.94 | 462,343 | -0.09(-0.43%) |
Apr 27, 2010 | 21.40 | 21.53 | 20.96 | 21.03 | 669,522 | -0.40(-1.85%) |
Apr 26, 2010 | 21.15 | 21.69 | 21.06 | 21.42 | 608,846 | +0.31(+1.45%) |
Apr 23, 2010 | 21.05 | 21.41 | 20.70 | 21.12 | 1,000,228 | +0.17(+0.79%) |
Apr 22, 2010 | 20.35 | 21.07 | 20.08 | 20.95 | 1,145,208 | +0.74(+3.69%) |
Apr 21, 2010 | 20.57 | 20.69 | 20.17 | 20.21 | 922,202 | -0.41(-1.97%) |
Apr 20, 2010 | 20.69 | 20.90 | 20.43 | 20.61 | 588,494 | -0.02(-0.08%) |
Apr 19, 2010 | 20.46 | 20.69 | 20.03 | 20.63 | 857,105 | +0.86(+4.35%) |
Apr 16, 2010 | 19.55 | 19.83 | 19.45 | 19.77 | 398,650 | +0.22(+1.10%) |
Apr 15, 2010 | 18.95 | 19.58 | 18.95 | 19.55 | 555,138 | +0.55(+2.87%) |
Apr 14, 2010 | 18.72 | 19.01 | 18.63 | 19.01 | 338,737 | +0.33(+1.77%) |
Apr 13, 2010 | 18.73 | 18.73 | 18.50 | 18.68 | 250,282 | -0.03(-0.18%) |
Apr 12, 2010 | 18.89 | 18.89 | 18.62 | 18.71 | 205,530 | -0.12(-0.66%) |
Apr 09, 2010 | 18.88 | 18.92 | 18.47 | 18.83 | 163,614 | -0.12(-0.65%) |
Apr 08, 2010 | 18.78 | 18.99 | 18.53 | 18.96 | 149,805 | +0.06(+0.31%) |
Apr 07, 2010 | 19.08 | 19.25 | 18.84 | 18.90 | 337,235 | -0.26(-1.34%) |
Apr 06, 2010 | 19.32 | 19.32 | 19.14 | 19.16 | 195,638 | -0.23(-1.20%) |
Apr 05, 2010 | 18.71 | 19.39 | 18.67 | 19.39 | 320,160 | +0.69(+3.67%) |
Apr 01, 2010 | 18.78 | 18.70 | 18.70 | 18.70 | 276,743 | -0.03(-0.18%) |
Mar 31, 2010 | 18.96 | 19.28 | 18.73 | 18.73 | 261,569 | -0.35(-1.82%) |
Mar 30, 2010 | 19.21 | 19.21 | 18.73 | 19.08 | 434,185 | -0.04(-0.22%) |
Mar 29, 2010 | 19.11 | 19.25 | 19.03 | 19.12 | 200,595 | +0.12(+0.61%) |
Mar 26, 2010 | 19.08 | 19.30 | 18.92 | 19.01 | 359,745 | -0.11(-0.56%) |
Mar 25, 2010 | 19.28 | 19.50 | 19.08 | 19.11 | 435,362 | -0.13(-0.69%) |
Mar 24, 2010 | 19.48 | 19.59 | 19.20 | 19.25 | 205,256 | -0.35(-1.77%) |
Mar 23, 2010 | 19.40 | 19.61 | 19.25 | 19.59 | 315,324 | +0.23(+1.20%) |
Mar 22, 2010 | 18.83 | 19.36 | 18.83 | 19.36 | 376,483 | +0.41(+2.14%) |
Mar 19, 2010 | 18.90 | 19.16 | 18.77 | 18.96 | 594,889 | +0.17(+0.88%) |
Mar 18, 2010 | 18.83 | 18.95 | 18.71 | 18.79 | 168,014 | +0.00(+0.00%) |
Mar 17, 2010 | 18.86 | 18.91 | 18.73 | 18.79 | 274,046 | -0.09(-0.48%) |
Mar 16, 2010 | 18.36 | 18.88 | 18.29 | 18.88 | 304,637 | +0.56(+3.07%) |
Mar 15, 2010 | 18.26 | 18.38 | 18.15 | 18.32 | 279,634 | +0.05(+0.27%) |
Mar 12, 2010 | 18.38 | 18.38 | 18.06 | 18.27 | 285,874 | +0.02(+0.14%) |
Mar 11, 2010 | 18.15 | 18.37 | 18.09 | 18.25 | 221,169 | -0.07(-0.36%) |
Mar 10, 2010 | 18.11 | 18.39 | 18.11 | 18.31 | 647,461 | +0.18(+1.00%) |
Mar 09, 2010 | 17.75 | 18.23 | 17.75 | 18.13 | 776,329 | +0.30(+1.67%) |
Mar 08, 2010 | 17.83 | 18.15 | 17.79 | 17.83 | 480,963 | +0.06(+0.33%) |
Mar 05, 2010 | 17.29 | 17.81 | 17.16 | 17.77 | 488,893 | +0.55(+3.22%) |
Mar 04, 2010 | 17.22 | 17.27 | 16.98 | 17.22 | 139,661 | +0.06(+0.34%) |
Mar 03, 2010 | 16.93 | 17.34 | 16.90 | 17.16 | 299,940 | +0.30(+1.81%) |
Mar 02, 2010 | 16.72 | 16.88 | 16.61 | 16.86 | 252,174 | +0.21(+1.28%) |
Mar 01, 2010 | 16.56 | 16.83 | 16.39 | 16.64 | 458,123 | +0.21(+1.30%) |
Feb 26, 2010 | 16.76 | 16.76 | 16.41 | 16.43 | 233,472 | -0.37(-2.20%) |
Feb 25, 2010 | 16.54 | 16.82 | 16.54 | 16.80 | 405,751 | +0.07(+0.44%) |
Feb 24, 2010 | 16.78 | 16.83 | 16.62 | 16.73 | 410,958 | +0.02(+0.10%) |
Feb 23, 2010 | 17.01 | 17.01 | 16.66 | 16.71 | 491,483 | -0.32(-1.88%) |
Feb 22, 2010 | 16.98 | 17.14 | 16.79 | 17.03 | 528,533 | +0.04(+0.24%) |
Feb 19, 2010 | 16.83 | 17.01 | 16.61 | 16.99 | 658,865 | +0.07(+0.39%) |
Feb 18, 2010 | 17.14 | 17.14 | 16.41 | 16.92 | 953,151 | -0.34(-1.95%) |
Feb 17, 2010 | 17.44 | 17.66 | 17.13 | 17.26 | 737,810 | -0.12(-0.66%) |
Feb 16, 2010 | 16.98 | 17.46 | 16.91 | 17.38 | 670,276 | +0.44(+2.57%) |
Feb 12, 2010 | 16.34 | 16.94 | 16.94 | 16.94 | 637,203 | +0.50(+3.05%) |
Feb 11, 2010 | 15.99 | 16.60 | 15.99 | 16.44 | 552,690 | +0.35(+2.15%) |
Feb 10, 2010 | 16.05 | 16.30 | 15.89 | 16.09 | 618,544 | +0.06(+0.36%) |
Feb 09, 2010 | 15.62 | 16.78 | 15.62 | 16.04 | 1,364,730 | +0.76(+4.95%) |
Feb 08, 2010 | 15.18 | 15.42 | 15.14 | 15.28 | 285,769 | +0.12(+0.81%) |
Feb 05, 2010 | 15.25 | 15.25 | 14.94 | 15.16 | 452,832 | -0.03(-0.22%) |
Feb 04, 2010 | 15.51 | 15.51 | 15.17 | 15.19 | 419,696 | -0.39(-2.53%) |
Feb 03, 2010 | 15.39 | 15.62 | 15.21 | 15.58 | 334,643 | +0.08(+0.53%) |
Feb 02, 2010 | 15.51 | 15.70 | 15.43 | 15.50 | 347,092 | -0.04(-0.26%) |
Feb 01, 2010 | 15.14 | 15.58 | 15.11 | 15.54 | 375,861 | +0.44(+2.94%) |
Jan 29, 2010 | 15.55 | 15.74 | 15.07 | 15.10 | 513,014 | -0.41(-2.65%) |
Jan 28, 2010 | 15.61 | 15.70 | 15.25 | 15.51 | 267,845 | -0.12(-0.74%) |
Jan 27, 2010 | 15.48 | 15.62 | 15.39 | 15.62 | 241,733 | +0.08(+0.53%) |
Jan 26, 2010 | 15.67 | 15.87 | 15.54 | 15.54 | 312,679 | -0.17(-1.10%) |
Jan 25, 2010 | 15.93 | 15.96 | 15.61 | 15.71 | 360,473 | -0.09(-0.57%) |
Jan 22, 2010 | 16.04 | 16.19 | 15.71 | 15.81 | 454,663 | -0.23(-1.44%) |
Jan 21, 2010 | 16.10 | 16.29 | 15.99 | 16.04 | 545,616 | +0.01(+0.05%) |
Jan 20, 2010 | 16.12 | 16.22 | 15.89 | 16.03 | 287,095 | -0.21(-1.27%) |
Jan 19, 2010 | 15.48 | 16.41 | 15.48 | 16.23 | 985,742 | +0.39(+2.44%) |
Jan 15, 2010 | 15.74 | 15.85 | 15.85 | 15.85 | 908,014 | +0.16(+1.05%) |
Jan 14, 2010 | 15.48 | 15.72 | 15.39 | 15.68 | 379,809 | +0.11(+0.69%) |
Jan 13, 2010 | 15.24 | 15.65 | 15.17 | 15.58 | 416,762 | +0.39(+2.60%) |
Jan 12, 2010 | 15.07 | 15.27 | 15.02 | 15.18 | 504,166 | -0.04(-0.27%) |
Jan 11, 2010 | 15.38 | 15.45 | 14.96 | 15.22 | 485,326 | -0.12(-0.75%) |
Jan 08, 2010 | 15.38 | 15.47 | 15.28 | 15.34 | 477,257 | -0.12(-0.74%) |
Jan 07, 2010 | 15.49 | 15.68 | 15.21 | 15.45 | 403,326 | -0.10(-0.63%) |
Jan 06, 2010 | 15.25 | 15.85 | 15.25 | 15.55 | 1,018,903 | -0.52(-3.22%) |
Jan 05, 2010 | 15.86 | 16.13 | 15.82 | 16.07 | 917,949 | +0.16(+1.03%) |
Jan 04, 2010 | 15.91 | 16.02 | 15.75 | 15.90 | 263,963 | +0.21(+1.36%) |
Dec 31, 2009 | 15.90 | 15.69 | 15.69 | 15.69 | 327,478 | -0.26(-1.65%) |
Dec 30, 2009 | 15.92 | 16.02 | 15.73 | 15.95 | 251,344 | -0.01(-0.05%) |
Dec 29, 2009 | 15.75 | 15.98 | 15.72 | 15.96 | 308,907 | +0.22(+1.41%) |
Dec 28, 2009 | 15.72 | 15.79 | 15.62 | 15.74 | 177,619 | +0.12(+0.74%) |
Dec 24, 2009 | 15.87 | 15.87 | 15.62 | 15.62 | 71,443 | -0.16(-1.04%) |
Dec 23, 2009 | 15.65 | 15.97 | 15.34 | 15.79 | 276,735 | +0.21(+1.32%) |
Dec 22, 2009 | 15.35 | 15.66 | 15.22 | 15.58 | 289,359 | +0.21(+1.34%) |
Dec 21, 2009 | 15.07 | 15.41 | 15.02 | 15.38 | 540,840 | +0.35(+2.30%) |
Dec 18, 2009 | 15.21 | 15.21 | 14.86 | 15.03 | 1,451,444 | -0.03(-0.22%) |
Dec 17, 2009 | 15.14 | 15.23 | 14.98 | 15.07 | 403,764 | -0.17(-1.13%) |
Dec 16, 2009 | 15.15 | 15.25 | 15.11 | 15.24 | 405,235 | +0.15(+0.98%) |
Dec 15, 2009 | 15.19 | 15.34 | 15.09 | 15.09 | 385,162 | -0.18(-1.18%) |
Dec 14, 2009 | 15.25 | 15.30 | 15.14 | 15.27 | 312,332 | +0.21(+1.36%) |
Dec 11, 2009 | 14.95 | 15.13 | 14.95 | 15.07 | 211,446 | +0.14(+0.94%) |
Dec 10, 2009 | 14.86 | 15.11 | 14.79 | 14.93 | 362,150 | +0.07(+0.50%) |
Dec 09, 2009 | 14.84 | 14.97 | 14.62 | 14.85 | 433,689 | -0.12(-0.77%) |
Dec 08, 2009 | 15.02 | 15.17 | 14.82 | 14.97 | 471,226 | -0.11(-0.71%) |
Dec 07, 2009 | 14.79 | 15.22 | 14.79 | 15.07 | 561,412 | +0.21(+1.38%) |
Dec 04, 2009 | 14.81 | 14.99 | 14.57 | 14.87 | 821,196 | +0.27(+1.86%) |
Dec 03, 2009 | 15.02 | 15.11 | 14.60 | 14.60 | 567,912 | -0.41(-2.74%) |
Dec 02, 2009 | 14.96 | 15.16 | 14.80 | 15.01 | 431,624 | -0.02(-0.11%) |
Dec 01, 2009 | 14.88 | 15.22 | 14.75 | 15.02 | 793,829 | +0.17(+1.16%) |
Nov 30, 2009 | 14.71 | 14.87 | 14.41 | 14.85 | 846,496 | +0.16(+1.12%) |
Nov 27, 2009 | 14.69 | 15.03 | 14.66 | 14.69 | 389,239 | -0.20(-1.33%) |
Nov 25, 2009 | 15.19 | 15.19 | 14.85 | 14.88 | 665,036 | -0.16(-1.09%) |
Nov 24, 2009 | 15.53 | 15.53 | 15.02 | 15.05 | 1,071,951 | -0.43(-2.76%) |
Nov 23, 2009 | 15.87 | 15.99 | 15.40 | 15.48 | 852,460 | -0.21(-1.31%) |
Nov 20, 2009 | 15.86 | 16.00 | 15.66 | 15.68 | 570,167 | -0.31(-1.95%) |
Nov 19, 2009 | 16.60 | 16.72 | 15.91 | 15.99 | 625,865 | -0.78(-4.66%) |
Nov 18, 2009 | 17.12 | 17.33 | 16.64 | 16.78 | 397,895 | -0.44(-2.58%) |
Nov 17, 2009 | 17.27 | 17.32 | 17.10 | 17.22 | 212,187 | -0.12(-0.71%) |
Nov 16, 2009 | 17.06 | 17.41 | 16.95 | 17.34 | 372,823 | +0.44(+2.58%) |
Nov 13, 2009 | 16.87 | 17.10 | 16.54 | 16.91 | 265,796 | +0.04(+0.24%) |
Nov 12, 2009 | 17.00 | 17.13 | 16.73 | 16.87 | 334,457 | -0.21(-1.25%) |
Nov 11, 2009 | 16.78 | 17.26 | 16.70 | 17.08 | 410,173 | +0.48(+2.87%) |
Nov 10, 2009 | 16.79 | 16.95 | 16.45 | 16.60 | 441,824 | -0.27(-1.61%) |
Nov 09, 2009 | 16.73 | 16.91 | 16.58 | 16.87 | 314,629 | +0.30(+1.84%) |
Nov 06, 2009 | 16.22 | 16.69 | 16.14 | 16.57 | 297,909 | +0.14(+0.85%) |
Nov 05, 2009 | 16.00 | 16.46 | 15.97 | 16.43 | 299,363 | +0.51(+3.20%) |
Nov 04, 2009 | 16.28 | 16.31 | 15.91 | 15.92 | 401,613 | -0.24(-1.48%) |
Nov 03, 2009 | 15.97 | 16.18 | 15.83 | 16.16 | 427,393 | +0.11(+0.67%) |
Nov 02, 2009 | 16.17 | 16.34 | 15.64 | 16.05 | 583,471 | -0.05(-0.31%) |
Oct 30, 2009 | 16.18 | 16.55 | 15.83 | 16.10 | 938,573 | -0.23(-1.41%) |
Oct 29, 2009 | 15.93 | 16.53 | 15.85 | 16.33 | 669,279 | +0.55(+3.49%) |
Oct 28, 2009 | 16.69 | 16.69 | 15.47 | 15.78 | 1,776,493 | -1.07(-6.34%) |
Oct 27, 2009 | 16.92 | 17.91 | 16.55 | 16.85 | 2,115,562 | -2.05(-10.84%) |
Oct 26, 2009 | 18.73 | 19.56 | 18.65 | 18.90 | 528,169 | +0.12(+0.66%) |
Oct 23, 2009 | 18.97 | 19.42 | 18.74 | 18.77 | 556,150 | -0.63(-3.26%) |
Oct 22, 2009 | 19.30 | 19.46 | 18.71 | 19.41 | 353,248 | +0.14(+0.73%) |
Oct 21, 2009 | 19.04 | 19.88 | 19.04 | 19.27 | 480,182 | +0.09(+0.47%) |
Oct 20, 2009 | 19.05 | 19.56 | 18.92 | 19.18 | 309,109 | -0.25(-1.27%) |
Oct 19, 2009 | 19.41 | 19.71 | 19.21 | 19.42 | 423,249 | +0.13(+0.68%) |
Oct 16, 2009 | 19.28 | 19.40 | 18.90 | 19.29 | 505,101 | -0.08(-0.42%) |
Oct 15, 2009 | 19.22 | 19.42 | 18.98 | 19.37 | 247,535 | +0.04(+0.21%) |
Oct 14, 2009 | 18.91 | 19.37 | 18.61 | 19.33 | 459,149 | +0.58(+3.07%) |
Oct 13, 2009 | 18.84 | 18.98 | 18.49 | 18.76 | 281,367 | -0.12(-0.65%) |
Oct 12, 2009 | 19.01 | 19.12 | 18.72 | 18.88 | 263,141 | +0.17(+0.92%) |
Oct 09, 2009 | 18.26 | 18.80 | 18.25 | 18.71 | 363,912 | +0.38(+2.06%) |
Oct 08, 2009 | 18.27 | 18.52 | 18.14 | 18.33 | 343,200 | +0.12(+0.68%) |
Oct 07, 2009 | 18.15 | 18.40 | 18.05 | 18.21 | 172,859 | -0.06(-0.32%) |
Oct 06, 2009 | 18.05 | 18.53 | 18.00 | 18.26 | 284,833 | +0.31(+1.74%) |
Oct 05, 2009 | 17.61 | 18.10 | 17.48 | 17.95 | 500,833 | +0.37(+2.11%) |
Oct 02, 2009 | 17.52 | 17.86 | 17.35 | 17.58 | 480,053 | -0.11(-0.60%) |
Oct 01, 2009 | 18.44 | 18.44 | 17.68 | 17.69 | 520,722 | -0.58(-3.20%) |
Sep 30, 2009 | 18.02 | 18.33 | 17.64 | 18.27 | 812,692 | +0.32(+1.79%) |
Sep 29, 2009 | 17.76 | 18.03 | 17.66 | 17.95 | 552,982 | +0.25(+1.44%) |
Sep 28, 2009 | 17.31 | 17.75 | 17.11 | 17.70 | 941,506 | +0.40(+2.33%) |
Sep 25, 2009 | 17.61 | 17.70 | 17.06 | 17.29 | 1,069,861 | -0.31(-1.77%) |
Sep 24, 2009 | 18.20 | 18.51 | 17.59 | 17.61 | 836,825 | -0.50(-2.77%) |
Sep 23, 2009 | 18.91 | 18.91 | 18.11 | 18.11 | 663,625 | -0.73(-3.88%) |
Sep 22, 2009 | 19.41 | 19.41 | 18.84 | 18.84 | 532,773 | -0.48(-2.47%) |
Sep 21, 2009 | 19.33 | 19.65 | 19.05 | 19.32 | 328,188 | -0.19(-0.97%) |
Sep 18, 2009 | 19.53 | 19.65 | 19.35 | 19.51 | 501,943 | -0.02(-0.13%) |
Sep 17, 2009 | 19.57 | 19.84 | 19.46 | 19.53 | 397,539 | -0.13(-0.67%) |
Sep 16, 2009 | 19.53 | 19.73 | 19.42 | 19.66 | 477,136 | +0.19(+0.97%) |
Sep 15, 2009 | 19.35 | 19.58 | 19.35 | 19.47 | 475,719 | -0.04(-0.21%) |
Sep 14, 2009 | 19.27 | 19.51 | 19.15 | 19.51 | 328,237 | +0.13(+0.68%) |
Sep 11, 2009 | 19.49 | 19.60 | 19.22 | 19.38 | 567,019 | -0.03(-0.17%) |
Sep 10, 2009 | 19.60 | 19.70 | 19.29 | 19.42 | 350,858 | -0.26(-1.34%) |
Sep 09, 2009 | 19.52 | 19.70 | 19.34 | 19.68 | 1,251,318 | +0.16(+0.84%) |
Sep 08, 2009 | 19.57 | 19.73 | 19.39 | 19.51 | 276,615 | +0.06(+0.30%) |
Sep 04, 2009 | 19.57 | 19.57 | 19.09 | 19.46 | 408,821 | -0.10(-0.50%) |
Sep 03, 2009 | 19.35 | 19.59 | 19.14 | 19.56 | 208,553 | +0.29(+1.49%) |
Sep 02, 2009 | 19.17 | 19.57 | 19.09 | 19.27 | 397,909 | -0.01(-0.04%) |
Sep 01, 2009 | 19.53 | 20.02 | 19.08 | 19.28 | 608,423 | -0.31(-1.60%) |
Aug 31, 2009 | 19.97 | 20.08 | 19.46 | 19.59 | 907,441 | -0.62(-3.05%) |
Aug 28, 2009 | 19.60 | 20.55 | 19.37 | 20.20 | 987,612 | +0.64(+3.28%) |
Aug 27, 2009 | 19.19 | 19.63 | 18.76 | 19.56 | 808,546 | +0.39(+2.02%) |
Aug 26, 2009 | 18.87 | 19.24 | 18.77 | 19.18 | 465,909 | +0.23(+1.22%) |
Aug 25, 2009 | 18.56 | 18.98 | 18.35 | 18.95 | 325,400 | +0.42(+2.26%) |
Aug 24, 2009 | 18.73 | 18.91 | 18.36 | 18.53 | 298,930 | -0.21(-1.10%) |
Aug 21, 2009 | 18.40 | 18.77 | 18.13 | 18.73 | 458,471 | +0.67(+3.69%) |
Aug 20, 2009 | 18.08 | 18.28 | 17.94 | 18.07 | 396,802 | -0.03(-0.18%) |
Aug 19, 2009 | 17.75 | 18.21 | 17.38 | 18.10 | 551,831 | +0.20(+1.10%) |
Aug 18, 2009 | 17.49 | 18.21 | 17.47 | 17.90 | 470,907 | +0.48(+2.74%) |
Aug 17, 2009 | 17.87 | 18.05 | 17.43 | 17.43 | 970,533 | -0.84(-4.59%) |
Aug 14, 2009 | 19.51 | 19.51 | 18.13 | 18.26 | 1,005,692 | -1.33(-6.80%) |
Aug 13, 2009 | 19.37 | 19.77 | 18.91 | 19.60 | 560,930 | +0.35(+1.84%) |
Aug 12, 2009 | 19.08 | 19.48 | 19.05 | 19.24 | 656,746 | +0.21(+1.08%) |
Aug 11, 2009 | 19.31 | 19.45 | 19.00 | 19.04 | 638,489 | -0.39(-2.03%) |
Aug 10, 2009 | 19.61 | 19.79 | 19.28 | 19.43 | 876,261 | -0.24(-1.21%) |
Aug 07, 2009 | 19.84 | 20.06 | 19.59 | 19.67 | 1,018,904 | +0.18(+0.93%) |
Aug 06, 2009 | 19.55 | 20.05 | 19.47 | 19.49 | 866,264 | -0.03(-0.17%) |
Aug 05, 2009 | 19.54 | 19.69 | 19.11 | 19.52 | 646,432 | -0.04(-0.21%) |
Aug 04, 2009 | 19.52 | 19.69 | 19.33 | 19.56 | 971,344 | +0.01(+0.04%) |
Aug 03, 2009 | 19.52 | 19.90 | 19.36 | 19.56 | 764,828 | +0.10(+0.51%) |
Jul 31, 2009 | 18.97 | 19.56 | 18.86 | 19.46 | 1,249,325 | +0.48(+2.51%) |
Jul 30, 2009 | 19.12 | 19.46 | 18.63 | 18.98 | 839,812 | +0.14(+0.74%) |
Jul 29, 2009 | 18.66 | 19.15 | 18.54 | 18.84 | 984,132 | +0.23(+1.24%) |
Jul 28, 2009 | 18.34 | 18.75 | 18.21 | 18.61 | 1,844,467 | +0.21(+1.12%) |
Jul 27, 2009 | 18.64 | 19.44 | 18.10 | 18.40 | 2,030,524 | -1.35(-6.83%) |
Jul 24, 2009 | 18.75 | 19.78 | 18.70 | 19.75 | 2,296,779 | +0.47(+2.43%) |
Jul 23, 2009 | 16.93 | 19.33 | 16.77 | 19.28 | 5,770,354 | +4.10(+26.96%) |
Jul 22, 2009 | 14.95 | 15.42 | 14.95 | 15.19 | 900,530 | +0.12(+0.82%) |
Jul 21, 2009 | 14.88 | 15.08 | 14.61 | 15.07 | 734,083 | +0.23(+1.55%) |
Jul 20, 2009 | 14.83 | 14.88 | 14.43 | 14.84 | 1,011,040 | -0.24(-1.58%) |
Jul 17, 2009 | 15.08 | 15.21 | 14.88 | 15.07 | 537,135 | +0.03(+0.22%) |
Jul 16, 2009 | 14.97 | 15.24 | 14.86 | 15.04 | 815,364 | +0.01(+0.06%) |
Jul 15, 2009 | 14.88 | 15.17 | 14.81 | 15.03 | 834,954 | +0.31(+2.12%) |
Jul 14, 2009 | 13.90 | 14.94 | 13.80 | 14.72 | 1,408,577 | +0.77(+5.54%) |
Jul 13, 2009 | 13.54 | 13.95 | 13.19 | 13.95 | 488,664 | +0.61(+4.56%) |
Jul 10, 2009 | 12.95 | 13.35 | 12.88 | 13.34 | 313,590 | +0.35(+2.72%) |
Jul 09, 2009 | 13.12 | 13.23 | 12.92 | 12.98 | 386,260 | -0.10(-0.75%) |
Jul 08, 2009 | 13.15 | 13.26 | 12.91 | 13.08 | 534,789 | -0.07(-0.50%) |
Jul 07, 2009 | 13.16 | 13.32 | 13.02 | 13.15 | 758,700 | -0.05(-0.37%) |
Jul 06, 2009 | 13.10 | 13.53 | 12.89 | 13.20 | 511,475 | +0.09(+0.69%) |
Jul 02, 2009 | 13.57 | 13.65 | 13.07 | 13.11 | 557,691 | -0.58(-4.26%) |
Jul 01, 2009 | 13.73 | 13.96 | 13.62 | 13.69 | 427,270 | +0.07(+0.54%) |
Jun 30, 2009 | 13.63 | 13.75 | 13.49 | 13.62 | 678,257 | +0.03(+0.24%) |
Jun 29, 2009 | 13.19 | 13.69 | 13.11 | 13.59 | 614,673 | +0.39(+2.93%) |
Jun 26, 2009 | 12.91 | 13.26 | 12.91 | 13.20 | 1,272,190 | +0.25(+1.97%) |
Jun 25, 2009 | 12.59 | 12.94 | 12.55 | 12.94 | 955,768 | +0.28(+2.21%) |
Jun 24, 2009 | 12.95 | 13.60 | 12.61 | 12.66 | 794,285 | -0.12(-0.90%) |
Jun 23, 2009 | 13.48 | 13.77 | 12.75 | 12.78 | 1,635,380 | -0.59(-4.43%) |
Jun 22, 2009 | 13.86 | 13.97 | 13.12 | 13.37 | 1,401,297 | -0.58(-4.13%) |
Jun 19, 2009 | 14.16 | 14.37 | 13.90 | 13.95 | 782,107 | -0.15(-1.05%) |
Jun 18, 2009 | 14.24 | 14.64 | 14.05 | 14.10 | 304,972 | -0.21(-1.49%) |
Jun 17, 2009 | 14.00 | 14.45 | 13.97 | 14.31 | 721,430 | +0.35(+2.53%) |
Jun 16, 2009 | 14.60 | 14.75 | 13.92 | 13.96 | 505,407 | -0.69(-4.72%) |
Jun 15, 2009 | 14.61 | 14.84 | 14.31 | 14.65 | 477,929 | -0.12(-0.78%) |
Jun 12, 2009 | 15.32 | 15.34 | 14.60 | 14.76 | 757,489 | +0.16(+1.13%) |
Jun 11, 2009 | 14.33 | 14.67 | 14.24 | 14.60 | 393,048 | +0.26(+1.84%) |
Jun 10, 2009 | 14.70 | 15.02 | 14.02 | 14.33 | 466,841 | -0.32(-2.19%) |
Jun 09, 2009 | 14.58 | 14.70 | 14.44 | 14.65 | 230,175 | +0.07(+0.51%) |
Jun 08, 2009 | 14.60 | 14.84 | 14.34 | 14.58 | 220,801 | -0.23(-1.55%) |
Jun 05, 2009 | 14.99 | 15.09 | 14.65 | 14.81 | 209,625 | -0.09(-0.61%) |
Jun 04, 2009 | 14.88 | 14.94 | 14.56 | 14.90 | 341,865 | -0.06(-0.38%) |
Jun 03, 2009 | 14.95 | 15.17 | 14.71 | 14.96 | 246,901 | -0.16(-1.09%) |
Jun 02, 2009 | 14.78 | 15.20 | 14.66 | 15.12 | 379,661 | +0.32(+2.17%) |