Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.00 | 21.15 | 20.55 | 20.55 | 28,312 | -0.45(-2.14%) |
May 27, 2010 | 21.30 | 21.30 | 20.25 | 21.00 | 38,788 | +0.90(+4.48%) |
May 26, 2010 | 20.25 | 21.30 | 20.10 | 20.10 | 44,938 | +0.30(+1.52%) |
May 25, 2010 | 19.50 | 20.55 | 19.35 | 19.80 | 73,368 | -1.35(-6.38%) |
May 24, 2010 | 21.00 | 21.60 | 20.85 | 21.15 | 47,737 | -0.45(-2.08%) |
May 21, 2010 | 20.25 | 21.76 | 20.10 | 21.60 | 126,053 | +0.60(+2.85%) |
May 20, 2010 | 20.10 | 21.30 | 19.65 | 21.00 | 130,900 | -0.15(-0.71%) |
May 19, 2010 | 21.45 | 21.75 | 20.55 | 21.15 | 54,937 | -0.60(-2.76%) |
May 18, 2010 | 22.50 | 22.80 | 21.60 | 21.75 | 73,425 | +0.00(+0.00%) |
May 17, 2010 | 22.65 | 22.65 | 21.15 | 21.75 | 86,337 | -0.75(-3.33%) |
May 14, 2010 | 23.55 | 23.55 | 22.20 | 22.50 | 106,838 | -0.90(-3.85%) |
May 13, 2010 | 24.30 | 24.30 | 23.40 | 23.40 | 102,936 | -1.35(-5.45%) |
May 12, 2010 | 25.50 | 26.10 | 24.45 | 24.75 | 191,135 | +0.30(+1.23%) |
May 11, 2010 | 24.00 | 25.20 | 23.25 | 24.45 | 137,121 | +0.30(+1.24%) |
May 10, 2010 | 24.30 | 24.93 | 24.00 | 24.15 | 106,729 | +3.45(+16.67%) |
May 07, 2010 | 20.70 | 21.75 | 20.70 | 20.70 | 113,482 | +0.15(+0.73%) |
May 06, 2010 | 21.15 | 21.90 | 20.25 | 20.55 | 101,363 | +0.75(+3.79%) |
May 05, 2010 | 19.51 | 20.25 | 18.75 | 19.80 | 92,456 | -0.60(-2.94%) |
May 04, 2010 | 21.75 | 22.20 | 19.50 | 20.40 | 108,855 | -1.80(-8.11%) |
May 03, 2010 | 21.90 | 22.95 | 21.90 | 22.20 | 46,133 | +0.00(+0.00%) |
Apr 30, 2010 | 23.10 | 23.55 | 22.05 | 22.20 | 94,824 | -1.20(-5.13%) |
Apr 29, 2010 | 23.25 | 23.40 | 22.95 | 23.40 | 28,464 | -0.15(-0.64%) |
Apr 28, 2010 | 23.70 | 23.70 | 23.25 | 23.55 | 21,951 | +0.15(+0.64%) |
Apr 27, 2010 | 23.85 | 24.15 | 23.40 | 23.40 | 55,044 | -0.60(-2.50%) |
Apr 26, 2010 | 24.45 | 24.60 | 24.00 | 24.00 | 39,279 | +0.00(+0.00%) |
Apr 23, 2010 | 24.00 | 24.45 | 23.85 | 24.00 | 19,099 | +0.15(+0.63%) |
Apr 22, 2010 | 24.75 | 24.75 | 23.70 | 23.85 | 21,584 | -0.15(-0.62%) |
Apr 21, 2010 | 23.85 | 24.00 | 23.70 | 24.00 | 19,802 | +0.00(+0.00%) |
Apr 20, 2010 | 24.45 | 24.45 | 23.70 | 24.00 | 34,096 | +0.00(+0.00%) |
Apr 19, 2010 | 23.85 | 24.45 | 23.55 | 24.00 | 59,945 | -0.60(-2.44%) |
Apr 16, 2010 | 24.90 | 24.90 | 23.85 | 24.60 | 36,697 | -0.30(-1.20%) |
Apr 15, 2010 | 24.90 | 25.20 | 24.45 | 24.90 | 55,282 | -0.60(-2.35%) |
Apr 14, 2010 | 25.80 | 25.95 | 25.20 | 25.50 | 99,697 | +1.65(+6.92%) |
Apr 13, 2010 | 23.85 | 24.45 | 23.70 | 23.85 | 46,821 | +0.30(+1.27%) |
Apr 12, 2010 | 23.85 | 24.15 | 23.40 | 23.55 | 41,951 | -0.15(-0.63%) |
Apr 09, 2010 | 23.55 | 23.85 | 22.80 | 23.70 | 37,325 | +0.15(+0.64%) |
Apr 08, 2010 | 24.00 | 24.30 | 22.50 | 23.55 | 94,969 | -0.60(-2.48%) |
Apr 07, 2010 | 24.60 | 24.75 | 24.00 | 24.15 | 64,158 | -0.30(-1.23%) |
Apr 06, 2010 | 24.75 | 24.90 | 24.45 | 24.45 | 63,354 | -0.45(-1.81%) |
Apr 05, 2010 | 25.20 | 25.20 | 24.75 | 24.90 | 77,846 | -0.45(-1.78%) |
Apr 01, 2010 | 25.65 | 25.35 | 25.35 | 25.35 | 3,366 | +0.15(+0.60%) |
Mar 31, 2010 | 25.80 | 25.95 | 25.20 | 25.20 | 41,663 | -0.30(-1.18%) |
Mar 30, 2010 | 25.50 | 25.95 | 25.20 | 25.50 | 59,030 | +0.45(+1.80%) |
Mar 29, 2010 | 25.65 | 25.80 | 25.05 | 25.05 | 44,075 | -0.15(-0.60%) |
Mar 26, 2010 | 25.50 | 25.80 | 24.90 | 25.20 | 52,982 | -0.15(-0.59%) |
Mar 25, 2010 | 26.25 | 26.25 | 25.20 | 25.35 | 45,874 | -0.15(-0.59%) |
Mar 24, 2010 | 25.95 | 25.95 | 25.05 | 25.50 | 31,037 | -0.60(-2.30%) |
Mar 23, 2010 | 25.20 | 26.10 | 24.90 | 26.10 | 85,349 | +1.50(+6.10%) |
Mar 22, 2010 | 24.60 | 24.75 | 24.30 | 24.60 | 51,709 | +0.60(+2.50%) |
Mar 19, 2010 | 24.45 | 24.75 | 24.00 | 24.00 | 32,664 | -0.60(-2.44%) |
Mar 18, 2010 | 25.05 | 25.20 | 24.45 | 24.60 | 44,445 | -0.45(-1.80%) |
Mar 17, 2010 | 24.60 | 25.50 | 24.60 | 25.05 | 76,280 | +1.05(+4.38%) |
Mar 16, 2010 | 23.70 | 24.75 | 23.55 | 24.00 | 92,144 | +0.00(+0.00%) |
Mar 15, 2010 | 24.45 | 24.75 | 24.00 | 24.00 | 83,561 | -1.50(-5.88%) |
Mar 12, 2010 | 25.80 | 25.95 | 25.20 | 25.50 | 57,972 | +0.15(+0.59%) |
Mar 11, 2010 | 25.50 | 25.50 | 24.60 | 25.35 | 69,150 | -0.15(-0.59%) |
Mar 10, 2010 | 25.20 | 26.55 | 25.05 | 25.50 | 151,246 | +1.50(+6.25%) |
Mar 09, 2010 | 23.85 | 24.60 | 23.25 | 24.00 | 206,319 | -1.65(-6.43%) |
Mar 08, 2010 | 26.10 | 26.25 | 25.05 | 25.65 | 137,613 | -1.05(-3.93%) |
Mar 05, 2010 | 27.15 | 27.15 | 26.55 | 26.70 | 82,602 | -0.45(-1.66%) |
Mar 04, 2010 | 26.40 | 27.30 | 26.25 | 27.15 | 106,904 | -0.45(-1.63%) |
Mar 03, 2010 | 26.55 | 28.05 | 26.55 | 27.60 | 120,930 | +2.10(+8.24%) |
Mar 02, 2010 | 25.50 | 26.10 | 25.05 | 25.50 | 98,870 | +1.35(+5.59%) |
Mar 01, 2010 | 24.45 | 24.75 | 24.15 | 24.15 | 80,520 | -0.30(-1.23%) |
Feb 26, 2010 | 25.80 | 25.88 | 24.45 | 24.45 | 106,714 | -1.35(-5.23%) |
Feb 25, 2010 | 23.55 | 26.10 | 22.95 | 25.80 | 206,320 | +2.55(+10.97%) |
Feb 24, 2010 | 22.80 | 23.85 | 22.50 | 23.25 | 101,834 | -0.30(-1.27%) |
Feb 23, 2010 | 23.55 | 23.72 | 22.35 | 23.55 | 124,912 | -0.75(-3.09%) |
Feb 22, 2010 | 22.80 | 24.90 | 22.50 | 24.30 | 198,535 | +3.15(+14.89%) |
Feb 19, 2010 | 20.85 | 21.45 | 20.85 | 21.15 | 28,881 | +0.00(+0.00%) |
Feb 18, 2010 | 21.30 | 21.45 | 20.85 | 21.15 | 42,936 | +0.30(+1.44%) |
Feb 17, 2010 | 20.70 | 21.15 | 20.25 | 20.85 | 76,426 | +1.05(+5.30%) |
Feb 16, 2010 | 20.10 | 20.32 | 19.65 | 19.80 | 76,564 | +0.90(+4.76%) |
Feb 12, 2010 | 19.35 | 18.90 | 18.90 | 18.90 | 1,273 | -0.30(-1.55%) |
Feb 11, 2010 | 18.75 | 19.65 | 18.75 | 19.20 | 34,864 | -0.00(-0.01%) |
Feb 10, 2010 | 18.90 | 19.50 | 18.90 | 19.20 | 10,584 | +0.30(+1.59%) |
Feb 09, 2010 | 19.50 | 19.95 | 18.90 | 18.90 | 25,387 | -0.15(-0.79%) |
Feb 08, 2010 | 19.80 | 19.80 | 18.90 | 19.05 | 32,839 | -0.75(-3.79%) |
Feb 05, 2010 | 19.80 | 19.80 | 18.90 | 19.80 | 29,038 | +0.00(+0.00%) |
Feb 04, 2010 | 20.25 | 20.25 | 19.35 | 19.80 | 79,846 | +1.05(+5.60%) |
Feb 03, 2010 | 18.15 | 18.75 | 18.15 | 18.75 | 26,586 | +0.60(+3.31%) |
Feb 02, 2010 | 18.30 | 18.45 | 17.85 | 18.15 | 27,385 | +0.90(+5.22%) |
Feb 01, 2010 | 17.25 | 17.55 | 17.25 | 17.25 | 15,445 | +0.00(+0.00%) |
Jan 29, 2010 | 18.00 | 18.00 | 17.25 | 17.25 | 23,149 | -0.38(-2.13%) |
Jan 28, 2010 | 18.15 | 18.15 | 17.40 | 17.62 | 19,099 | -0.52(-2.89%) |
Jan 27, 2010 | 17.85 | 18.30 | 17.55 | 18.15 | 35,130 | +0.30(+1.68%) |
Jan 26, 2010 | 17.85 | 18.60 | 17.70 | 17.85 | 30,814 | +0.00(+0.00%) |
Jan 25, 2010 | 18.75 | 18.75 | 17.85 | 17.85 | 33,727 | -0.45(-2.46%) |
Jan 22, 2010 | 18.45 | 18.75 | 18.00 | 18.30 | 27,236 | +0.00(+0.00%) |
Jan 21, 2010 | 18.90 | 19.05 | 18.30 | 18.30 | 47,869 | -0.15(-0.80%) |
Jan 20, 2010 | 18.60 | 18.60 | 18.00 | 18.45 | 44,897 | -0.45(-2.39%) |
Jan 19, 2010 | 18.15 | 19.05 | 17.70 | 18.90 | 74,278 | +1.95(+11.50%) |
Jan 15, 2010 | 17.40 | 16.95 | 16.95 | 16.95 | 3,633 | -0.30(-1.74%) |
Jan 14, 2010 | 17.55 | 17.85 | 17.25 | 17.25 | 66,031 | +0.00(+0.00%) |
Jan 13, 2010 | 16.50 | 18.75 | 16.48 | 17.25 | 328,974 | +1.20(+7.48%) |
Jan 12, 2010 | 15.90 | 16.65 | 15.75 | 16.05 | 45,333 | +0.00(+0.00%) |
Jan 11, 2010 | 16.20 | 16.35 | 16.05 | 16.05 | 26,954 | +0.45(+2.88%) |
Jan 08, 2010 | 15.30 | 15.75 | 15.30 | 15.60 | 11,664 | +0.45(+2.97%) |
Jan 07, 2010 | 15.15 | 15.46 | 15.15 | 15.15 | 20,758 | -0.45(-2.88%) |
Jan 06, 2010 | 15.75 | 16.05 | 15.60 | 15.60 | 14,006 | -0.45(-2.80%) |
Jan 05, 2010 | 16.20 | 16.35 | 15.75 | 16.05 | 19,990 | +0.00(+0.00%) |
Jan 04, 2010 | 15.60 | 16.05 | 14.88 | 16.05 | 105,445 | +1.50(+10.31%) |
Dec 31, 2009 | 14.85 | 14.55 | 14.55 | 14.55 | 1,813 | +0.00(+0.00%) |
Dec 30, 2009 | 13.95 | 14.55 | 13.95 | 14.55 | 44,290 | +0.45(+3.19%) |
Dec 29, 2009 | 14.40 | 14.55 | 13.95 | 14.10 | 128,243 | -0.22(-1.57%) |
Dec 28, 2009 | 14.70 | 14.85 | 14.10 | 14.32 | 42,344 | -0.68(-4.50%) |
Dec 24, 2009 | 15.15 | 15.15 | 14.55 | 15.00 | 48,142 | -0.15(-0.99%) |
Dec 23, 2009 | 15.15 | 15.60 | 14.85 | 15.15 | 66,740 | +0.29(+1.92%) |
Dec 22, 2009 | 15.00 | 15.00 | 14.55 | 14.87 | 19,504 | -0.09(-0.60%) |
Dec 21, 2009 | 14.70 | 15.15 | 14.55 | 14.96 | 52,827 | +0.85(+6.05%) |
Dec 18, 2009 | 14.40 | 14.55 | 13.95 | 14.10 | 21,497 | -0.01(-0.10%) |
Dec 17, 2009 | 14.40 | 14.54 | 13.97 | 14.12 | 31,762 | -0.72(-4.82%) |
Dec 16, 2009 | 14.85 | 14.85 | 14.62 | 14.83 | 3,656 | +0.09(+0.60%) |
Dec 15, 2009 | 15.00 | 15.00 | 14.48 | 14.74 | 8,823 | -0.26(-1.71%) |
Dec 14, 2009 | 14.85 | 15.00 | 14.85 | 15.00 | 7,694 | +0.15(+1.00%) |
Dec 11, 2009 | 14.85 | 15.00 | 14.70 | 14.85 | 3,843 | +0.15(+1.02%) |
Dec 10, 2009 | 14.78 | 15.00 | 14.57 | 14.70 | 4,192 | -0.15(-1.00%) |
Dec 09, 2009 | 15.15 | 15.15 | 14.55 | 14.85 | 8,834 | -0.15(-1.00%) |
Dec 08, 2009 | 15.15 | 15.15 | 14.71 | 15.00 | 5,614 | +0.13(+0.86%) |
Dec 07, 2009 | 15.00 | 15.15 | 14.85 | 14.87 | 5,524 | -0.13(-0.86%) |
Dec 04, 2009 | 15.00 | 15.45 | 15.00 | 15.00 | 16,574 | +0.15(+1.02%) |
Dec 03, 2009 | 15.15 | 15.15 | 14.85 | 14.85 | 14,747 | -0.08(-0.51%) |
Dec 02, 2009 | 14.85 | 15.30 | 14.70 | 14.93 | 17,891 | -0.38(-2.45%) |
Dec 01, 2009 | 15.30 | 15.45 | 14.86 | 15.30 | 14,584 | +0.42(+2.82%) |
Nov 30, 2009 | 15.00 | 15.15 | 14.85 | 14.88 | 18,069 | -0.42(-2.75%) |
Nov 27, 2009 | 15.00 | 15.30 | 14.70 | 15.30 | 14,973 | -0.45(-2.86%) |
Nov 25, 2009 | 15.90 | 16.05 | 15.45 | 15.75 | 19,161 | -0.45(-2.78%) |
Nov 24, 2009 | 16.05 | 16.35 | 15.75 | 16.20 | 13,576 | -0.15(-0.92%) |
Nov 23, 2009 | 16.80 | 16.95 | 15.90 | 16.35 | 154,647 | +1.35(+9.00%) |
Nov 20, 2009 | 15.00 | 15.45 | 14.85 | 15.00 | 19,022 | +0.30(+2.03%) |
Nov 19, 2009 | 15.30 | 15.30 | 14.56 | 14.70 | 15,024 | -0.45(-2.96%) |
Nov 18, 2009 | 15.30 | 15.30 | 15.00 | 15.15 | 8,041 | -0.15(-0.98%) |
Nov 17, 2009 | 15.30 | 15.30 | 15.00 | 15.30 | 17,480 | -0.30(-1.92%) |
Nov 16, 2009 | 15.90 | 15.90 | 15.30 | 15.60 | 8,890 | -0.15(-0.95%) |
Nov 13, 2009 | 15.00 | 15.90 | 14.85 | 15.75 | 35,622 | +0.75(+5.00%) |
Nov 12, 2009 | 15.15 | 15.45 | 15.00 | 15.00 | 10,493 | -0.45(-2.91%) |
Nov 11, 2009 | 15.00 | 15.60 | 15.00 | 15.45 | 11,554 | +0.46(+3.10%) |
Nov 10, 2009 | 15.60 | 15.60 | 14.78 | 14.98 | 10,431 | -0.77(-4.86%) |
Nov 09, 2009 | 15.90 | 16.20 | 15.51 | 15.75 | 24,068 | +0.60(+3.96%) |
Nov 06, 2009 | 14.85 | 15.30 | 14.70 | 15.15 | 9,292 | +0.27(+1.80%) |
Nov 05, 2009 | 14.93 | 15.30 | 14.85 | 14.88 | 13,687 | +0.03(+0.21%) |
Nov 04, 2009 | 15.00 | 15.15 | 14.70 | 14.85 | 13,221 | +0.45(+3.12%) |
Nov 03, 2009 | 14.55 | 14.55 | 14.10 | 14.40 | 10,645 | +0.15(+1.05%) |
Nov 02, 2009 | 15.00 | 15.00 | 14.09 | 14.25 | 11,143 | -0.30(-2.07%) |
Oct 30, 2009 | 15.00 | 15.30 | 14.55 | 14.55 | 13,012 | -0.75(-4.89%) |
Oct 29, 2009 | 15.00 | 15.45 | 14.56 | 15.30 | 12,830 | +0.60(+4.07%) |
Oct 28, 2009 | 15.75 | 15.75 | 14.40 | 14.70 | 56,511 | -1.20(-7.54%) |
Oct 27, 2009 | 16.35 | 16.50 | 15.90 | 15.90 | 17,459 | -0.45(-2.75%) |
Oct 26, 2009 | 16.05 | 16.50 | 15.90 | 16.35 | 24,224 | +0.45(+2.83%) |
Oct 23, 2009 | 15.91 | 16.95 | 15.75 | 15.90 | 34,318 | +0.00(+0.00%) |
Oct 22, 2009 | 16.50 | 16.50 | 15.90 | 15.90 | 11,837 | -0.30(-1.85%) |
Oct 21, 2009 | 16.35 | 16.95 | 15.75 | 16.20 | 43,325 | +0.45(+2.86%) |
Oct 20, 2009 | 16.05 | 16.50 | 15.75 | 15.75 | 14,799 | -0.45(-2.78%) |
Oct 19, 2009 | 16.20 | 16.80 | 15.90 | 16.20 | 43,339 | +0.45(+2.86%) |
Oct 16, 2009 | 16.35 | 16.35 | 15.75 | 15.75 | 10,678 | -0.60(-3.67%) |
Oct 15, 2009 | 16.80 | 16.80 | 15.90 | 16.35 | 29,464 | +0.15(+0.93%) |
Oct 14, 2009 | 16.80 | 16.80 | 15.90 | 16.20 | 36,803 | +0.30(+1.89%) |
Oct 13, 2009 | 16.65 | 16.80 | 15.60 | 15.90 | 77,770 | -1.80(-10.17%) |
Oct 12, 2009 | 16.95 | 17.70 | 15.60 | 17.70 | 206,906 | +3.67(+26.20%) |
Oct 09, 2009 | 14.06 | 14.07 | 13.57 | 14.03 | 10,956 | +0.15(+1.08%) |
Oct 08, 2009 | 13.95 | 13.95 | 13.57 | 13.88 | 15,890 | +0.22(+1.65%) |
Oct 07, 2009 | 13.95 | 14.40 | 13.37 | 13.65 | 33,126 | -0.30(-2.14%) |
Oct 06, 2009 | 14.25 | 14.25 | 13.80 | 13.95 | 8,550 | +0.30(+2.19%) |
Oct 05, 2009 | 13.50 | 13.95 | 13.35 | 13.65 | 8,968 | +0.15(+1.11%) |
Oct 02, 2009 | 13.80 | 13.92 | 13.50 | 13.50 | 10,678 | -0.45(-3.23%) |
Oct 01, 2009 | 14.25 | 14.25 | 13.57 | 13.95 | 18,202 | +0.00(+0.00%) |
Sep 30, 2009 | 14.25 | 14.32 | 13.82 | 13.95 | 27,737 | -0.04(-0.32%) |
Sep 29, 2009 | 13.65 | 14.25 | 13.65 | 13.99 | 16,545 | +0.33(+2.43%) |
Sep 28, 2009 | 13.65 | 14.25 | 13.65 | 13.66 | 4,423 | -0.14(-0.99%) |
Sep 25, 2009 | 13.65 | 14.23 | 13.65 | 13.80 | 7,295 | -0.16(-1.18%) |
Sep 24, 2009 | 13.95 | 14.40 | 13.57 | 13.96 | 61,764 | -0.29(-2.00%) |
Sep 23, 2009 | 14.40 | 14.48 | 13.95 | 14.25 | 32,588 | -0.15(-1.04%) |
Sep 22, 2009 | 14.40 | 14.55 | 14.10 | 14.40 | 16,054 | +0.00(+0.01%) |
Sep 21, 2009 | 14.10 | 14.70 | 13.80 | 14.40 | 16,980 | -0.03(-0.23%) |
Sep 18, 2009 | 14.85 | 15.00 | 14.40 | 14.43 | 17,615 | -0.42(-2.81%) |
Sep 17, 2009 | 15.00 | 15.00 | 13.95 | 14.85 | 43,568 | +0.84(+5.99%) |
Sep 16, 2009 | 13.20 | 14.25 | 13.20 | 14.01 | 45,408 | +0.68(+5.10%) |
Sep 15, 2009 | 13.39 | 13.50 | 13.05 | 13.33 | 76,121 | -0.62(-4.45%) |
Sep 14, 2009 | 14.10 | 14.25 | 13.50 | 13.95 | 46,391 | -0.90(-6.05%) |
Sep 11, 2009 | 14.85 | 14.98 | 14.70 | 14.85 | 17,820 | +0.00(+0.00%) |
Sep 10, 2009 | 15.00 | 15.00 | 14.55 | 14.85 | 20,920 | -0.15(-1.00%) |
Sep 09, 2009 | 15.45 | 15.60 | 14.85 | 15.00 | 78,358 | -0.45(-2.91%) |
Sep 08, 2009 | 15.45 | 15.45 | 14.70 | 15.45 | 43,142 | +0.75(+5.10%) |
Sep 04, 2009 | 14.10 | 14.93 | 14.10 | 14.70 | 65,460 | +0.60(+4.26%) |
Sep 03, 2009 | 14.25 | 14.55 | 13.50 | 14.10 | 87,474 | -0.31(-2.18%) |
Sep 02, 2009 | 15.00 | 15.45 | 13.80 | 14.41 | 174,513 | -1.19(-7.61%) |
Sep 01, 2009 | 15.00 | 16.35 | 15.00 | 15.60 | 63,264 | +0.15(+0.97%) |
Aug 31, 2009 | 15.15 | 16.95 | 15.15 | 15.45 | 148,859 | -2.55(-14.17%) |
Aug 28, 2009 | 17.25 | 18.00 | 16.50 | 18.00 | 51,188 | +0.90(+5.27%) |
Aug 27, 2009 | 18.00 | 18.00 | 16.50 | 17.10 | 61,706 | -0.90(-5.01%) |
Aug 26, 2009 | 18.60 | 18.60 | 17.70 | 18.00 | 20,008 | -0.60(-3.23%) |
Aug 25, 2009 | 18.90 | 19.05 | 18.30 | 18.60 | 28,683 | +0.00(+0.00%) |
Aug 24, 2009 | 19.50 | 19.57 | 16.95 | 18.60 | 84,440 | -0.75(-3.88%) |
Aug 21, 2009 | 20.10 | 20.25 | 18.75 | 19.35 | 50,223 | -0.75(-3.73%) |
Aug 20, 2009 | 20.25 | 20.85 | 19.80 | 20.10 | 62,875 | +0.45(+2.29%) |
Aug 19, 2009 | 18.60 | 19.80 | 18.00 | 19.65 | 68,723 | -0.30(-1.50%) |
Aug 18, 2009 | 18.75 | 20.10 | 18.15 | 19.95 | 125,121 | +3.60(+22.02%) |
Aug 17, 2009 | 15.75 | 16.95 | 12.75 | 16.35 | 88,825 | -2.70(-14.17%) |
Aug 14, 2009 | 20.40 | 20.55 | 18.00 | 19.05 | 62,253 | -1.05(-5.23%) |
Aug 13, 2009 | 19.50 | 22.35 | 19.50 | 20.10 | 196,998 | +2.40(+13.56%) |
Aug 12, 2009 | 15.45 | 17.85 | 15.30 | 17.70 | 104,298 | +3.00(+20.41%) |
Aug 11, 2009 | 14.10 | 14.85 | 14.10 | 14.70 | 30,350 | -0.30(-1.99%) |
Aug 10, 2009 | 14.70 | 15.00 | 14.10 | 15.00 | 35,627 | +0.15(+0.99%) |
Aug 07, 2009 | 13.50 | 15.30 | 13.50 | 14.85 | 51,526 | +1.35(+10.01%) |
Aug 06, 2009 | 14.76 | 14.76 | 13.05 | 13.50 | 44,530 | -1.21(-8.26%) |
Aug 05, 2009 | 15.30 | 15.30 | 14.28 | 14.71 | 76,957 | +1.52(+11.49%) |
Aug 04, 2009 | 12.00 | 13.20 | 12.00 | 13.20 | 85,480 | +1.94(+17.27%) |
Aug 03, 2009 | 11.70 | 11.70 | 10.80 | 11.25 | 134,303 | +2.40(+27.17%) |
Jul 31, 2009 | 7.950 | 9.000 | 7.950 | 8.850 | 12,449 | +0.15(+1.72%) |
Jul 30, 2009 | 9.600 | 9.600 | 8.547 | 8.700 | 29,451 | -0.75(-7.92%) |
Jul 29, 2009 | 9.000 | 9.600 | 8.698 | 9.448 | 6,361 | +0.37(+4.12%) |
Jul 28, 2009 | 9.300 | 9.300 | 8.400 | 9.075 | 25,599 | -0.26(-2.73%) |
Jul 27, 2009 | 9.758 | 10.35 | 9.300 | 9.330 | 29,840 | -0.45(-4.57%) |
Jul 24, 2009 | 10.05 | 10.50 | 9.750 | 9.777 | 44,590 | -0.12(-1.24%) |
Jul 23, 2009 | 10.65 | 10.65 | 9.150 | 9.900 | 78,296 | +1.40(+16.42%) |
Jul 22, 2009 | 7.502 | 8.690 | 7.502 | 8.504 | 67,322 | +1.15(+15.69%) |
Jul 21, 2009 | 7.170 | 7.468 | 7.077 | 7.350 | 38,063 | +0.60(+8.89%) |
Jul 20, 2009 | 6.900 | 6.975 | 6.600 | 6.750 | 5,465 | +0.00(+0.00%) |
Jul 17, 2009 | 6.450 | 7.047 | 6.450 | 6.750 | 8,278 | +0.00(+0.00%) |
Jul 16, 2009 | 6.900 | 7.050 | 5.550 | 6.750 | 17,258 | -0.30(-4.26%) |
Jul 15, 2009 | 6.750 | 7.110 | 6.600 | 7.050 | 51,966 | +0.76(+12.17%) |
Jul 14, 2009 | 6.000 | 6.300 | 6.000 | 6.285 | 16,651 | +0.44(+7.44%) |
Jul 13, 2009 | 6.000 | 6.059 | 5.700 | 5.850 | 18,119 | +0.60(+11.43%) |
Jul 10, 2009 | 5.550 | 5.655 | 5.250 | 5.250 | 2,204 | -0.30(-5.41%) |
Jul 09, 2009 | 5.100 | 5.655 | 5.100 | 5.550 | 2,156 | +0.30(+5.71%) |
Jul 08, 2009 | 5.250 | 5.550 | 4.950 | 5.250 | 6,758 | +0.00(+0.00%) |
Jul 07, 2009 | 6.000 | 6.000 | 4.995 | 5.250 | 11,080 | -0.15(-2.78%) |
Jul 06, 2009 | 5.850 | 5.850 | 5.250 | 5.400 | 37,730 | -0.90(-14.29%) |
Jul 02, 2009 | 6.300 | 6.308 | 5.550 | 6.300 | 26,629 | -0.18(-2.71%) |
Jul 01, 2009 | 5.250 | 7.200 | 5.250 | 6.476 | 34,750 | +0.78(+13.61%) |
Jun 30, 2009 | 5.175 | 5.700 | 5.175 | 5.700 | 44,253 | +0.75(+15.15%) |
Jun 29, 2009 | 4.736 | 4.950 | 4.736 | 4.950 | 16,726 | +0.23(+4.76%) |
Jun 26, 2009 | 4.350 | 4.800 | 4.350 | 4.725 | 30,018 | +0.30(+6.78%) |
Jun 25, 2009 | 4.628 | 4.646 | 4.351 | 4.425 | 6,781 | -0.08(-1.67%) |
Jun 24, 2009 | 4.425 | 4.650 | 4.425 | 4.500 | 18,644 | +0.08(+1.69%) |
Jun 23, 2009 | 4.356 | 4.647 | 4.350 | 4.425 | 10,434 | -0.15(-3.18%) |
Jun 22, 2009 | 4.798 | 4.798 | 4.500 | 4.571 | 6,361 | -0.23(-4.78%) |
Jun 19, 2009 | 4.947 | 5.100 | 4.800 | 4.800 | 16,915 | +0.00(+0.00%) |
Jun 18, 2009 | 4.785 | 4.873 | 4.500 | 4.800 | 49,639 | +0.60(+14.33%) |
Jun 17, 2009 | 4.233 | 4.350 | 3.900 | 4.199 | 37,294 | -0.15(-3.48%) |
Jun 16, 2009 | 4.500 | 4.500 | 4.230 | 4.350 | 19,083 | +0.00(+0.00%) |
Jun 15, 2009 | 4.388 | 4.470 | 4.200 | 4.350 | 6,762 | +0.00(+0.00%) |
Jun 12, 2009 | 4.245 | 4.350 | 4.200 | 4.350 | 7,449 | +0.09(+2.08%) |
Jun 11, 2009 | 4.649 | 4.649 | 4.200 | 4.261 | 29,101 | -0.31(-6.85%) |
Jun 10, 2009 | 4.500 | 4.650 | 4.350 | 4.575 | 23,186 | +0.18(+4.10%) |
Jun 09, 2009 | 4.410 | 4.425 | 4.218 | 4.395 | 7,804 | +0.19(+4.64%) |
Jun 08, 2009 | 4.351 | 4.560 | 4.125 | 4.200 | 15,111 | -0.15(-3.45%) |
Jun 05, 2009 | 4.279 | 4.500 | 4.212 | 4.350 | 5,727 | +0.00(+0.00%) |
Jun 04, 2009 | 4.200 | 4.500 | 4.200 | 4.350 | 9,546 | +0.22(+5.45%) |
Jun 03, 2009 | 4.350 | 4.350 | 4.050 | 4.125 | 35,047 | -0.08(-1.79%) |
Jun 02, 2009 | 4.950 | 4.950 | 4.050 | 4.200 | 57,921 | -0.11(-2.47%) |