Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.72 | 14.01 | 13.45 | 13.56 | 12,005 | -0.16(-1.15%) |
May 27, 2010 | 13.82 | 13.95 | 13.58 | 13.72 | 9,701 | +0.11(+0.77%) |
May 26, 2010 | 13.77 | 14.48 | 13.58 | 13.61 | 12,168 | -0.13(-0.96%) |
May 25, 2010 | 13.95 | 13.98 | 13.45 | 13.74 | 18,818 | -0.42(-2.97%) |
May 24, 2010 | 14.48 | 14.48 | 13.95 | 14.16 | 11,980 | -0.32(-2.18%) |
May 21, 2010 | 13.82 | 14.69 | 13.43 | 14.48 | 12,505 | +0.26(+1.85%) |
May 20, 2010 | 14.37 | 15.14 | 13.95 | 14.22 | 41,787 | -1.03(-6.74%) |
May 19, 2010 | 15.37 | 15.43 | 14.85 | 15.24 | 17,733 | -0.18(-1.19%) |
May 18, 2010 | 15.64 | 15.90 | 15.32 | 15.43 | 10,847 | -0.18(-1.18%) |
May 17, 2010 | 16.24 | 16.24 | 15.30 | 15.61 | 23,126 | -0.53(-3.26%) |
May 14, 2010 | 16.61 | 16.61 | 15.80 | 16.14 | 12,288 | -0.42(-2.54%) |
May 13, 2010 | 16.66 | 16.95 | 16.41 | 16.56 | 15,403 | -0.05(-0.32%) |
May 12, 2010 | 15.93 | 16.93 | 15.88 | 16.61 | 24,921 | +0.63(+3.95%) |
May 11, 2010 | 16.01 | 16.11 | 15.80 | 15.98 | 8,364 | +0.03(+0.17%) |
May 10, 2010 | 16.02 | 16.03 | 15.64 | 15.95 | 20,259 | +0.32(+2.02%) |
May 07, 2010 | 16.43 | 16.43 | 15.40 | 15.64 | 16,954 | -0.55(-3.41%) |
May 06, 2010 | 15.80 | 17.32 | 14.61 | 16.19 | 29,688 | +0.39(+2.50%) |
May 05, 2010 | 15.80 | 16.45 | 15.51 | 15.80 | 33,904 | -0.45(-2.75%) |
May 04, 2010 | 16.59 | 16.64 | 16.19 | 16.24 | 21,375 | -0.39(-2.37%) |
May 03, 2010 | 17.11 | 17.24 | 16.59 | 16.64 | 15,637 | -0.34(-2.02%) |
Apr 30, 2010 | 16.88 | 17.03 | 16.56 | 16.98 | 30,870 | +0.03(+0.16%) |
Apr 29, 2010 | 17.11 | 17.11 | 16.59 | 16.95 | 29,856 | -0.39(-2.28%) |
Apr 28, 2010 | 17.90 | 18.06 | 17.11 | 17.35 | 34,002 | -0.42(-2.37%) |
Apr 27, 2010 | 18.11 | 18.17 | 17.64 | 17.77 | 28,543 | -0.24(-1.32%) |
Apr 26, 2010 | 18.17 | 18.32 | 17.80 | 18.01 | 25,942 | -0.13(-0.73%) |
Apr 23, 2010 | 18.01 | 18.43 | 17.77 | 18.14 | 87,440 | +0.47(+2.68%) |
Apr 22, 2010 | 18.06 | 18.43 | 17.37 | 17.67 | 83,786 | -0.45(-2.46%) |
Apr 21, 2010 | 17.59 | 18.11 | 17.59 | 18.11 | 40,494 | +0.59(+3.39%) |
Apr 20, 2010 | 17.42 | 17.84 | 17.07 | 17.52 | 28,297 | +0.27(+1.58%) |
Apr 19, 2010 | 17.22 | 17.57 | 17.10 | 17.24 | 33,146 | +0.17(+1.01%) |
Apr 16, 2010 | 17.42 | 17.94 | 16.95 | 17.07 | 74,744 | -0.12(-0.72%) |
Apr 15, 2010 | 16.95 | 17.32 | 16.75 | 17.20 | 64,143 | +0.37(+2.21%) |
Apr 14, 2010 | 16.40 | 17.07 | 16.26 | 16.82 | 61,308 | +1.09(+6.92%) |
Apr 13, 2010 | 15.74 | 15.91 | 15.64 | 15.74 | 15,541 | -0.07(-0.47%) |
Apr 12, 2010 | 15.76 | 15.81 | 15.46 | 15.81 | 22,590 | +0.22(+1.43%) |
Apr 09, 2010 | 15.86 | 15.86 | 15.56 | 15.59 | 23,785 | -0.27(-1.72%) |
Apr 08, 2010 | 15.86 | 15.96 | 15.76 | 15.86 | 20,128 | -0.12(-0.77%) |
Apr 07, 2010 | 16.11 | 16.15 | 15.83 | 15.98 | 18,501 | -0.02(-0.15%) |
Apr 06, 2010 | 16.06 | 16.18 | 15.83 | 16.01 | 20,751 | +0.12(+0.78%) |
Apr 05, 2010 | 16.08 | 16.18 | 15.76 | 15.88 | 54,144 | -0.15(-0.93%) |
Apr 01, 2010 | 16.06 | 16.03 | 16.03 | 16.03 | 16,450 | +0.05(+0.31%) |
Mar 31, 2010 | 16.06 | 16.06 | 15.61 | 15.98 | 13,408 | -0.08(-0.51%) |
Mar 30, 2010 | 15.46 | 16.08 | 15.41 | 16.06 | 57,085 | +0.64(+4.17%) |
Mar 29, 2010 | 15.41 | 15.59 | 15.09 | 15.42 | 46,179 | +0.01(+0.05%) |
Mar 26, 2010 | 16.11 | 16.43 | 14.99 | 15.41 | 151,780 | -0.77(-4.74%) |
Mar 25, 2010 | 18.53 | 18.53 | 14.97 | 16.18 | 566,421 | -3.64(-18.35%) |
Mar 24, 2010 | 19.55 | 20.04 | 19.27 | 19.82 | 32,205 | +0.39(+2.03%) |
Mar 23, 2010 | 17.94 | 19.42 | 17.74 | 19.42 | 38,285 | +1.63(+9.18%) |
Mar 22, 2010 | 17.79 | 18.11 | 17.64 | 17.79 | 21,105 | +0.02(+0.14%) |
Mar 19, 2010 | 17.62 | 18.51 | 17.37 | 17.76 | 21,235 | +0.35(+1.99%) |
Mar 18, 2010 | 17.52 | 17.84 | 17.29 | 17.42 | 24,920 | -0.41(-2.29%) |
Mar 17, 2010 | 18.28 | 18.38 | 17.57 | 17.83 | 33,572 | -0.51(-2.77%) |
Mar 16, 2010 | 18.68 | 18.68 | 17.94 | 18.33 | 36,724 | -0.35(-1.85%) |
Mar 15, 2010 | 18.70 | 19.22 | 18.46 | 18.68 | 21,278 | -0.37(-1.95%) |
Mar 12, 2010 | 18.88 | 19.20 | 18.48 | 19.05 | 14,242 | +0.05(+0.26%) |
Mar 11, 2010 | 18.93 | 19.25 | 18.85 | 19.00 | 6,601 | -0.02(-0.13%) |
Mar 10, 2010 | 19.03 | 19.17 | 18.75 | 19.03 | 17,081 | -0.07(-0.39%) |
Mar 09, 2010 | 19.08 | 19.10 | 18.75 | 19.10 | 17,195 | -0.20(-1.03%) |
Mar 08, 2010 | 19.67 | 19.69 | 19.08 | 19.30 | 21,706 | -0.22(-1.14%) |
Mar 05, 2010 | 19.55 | 19.67 | 19.13 | 19.52 | 13,917 | +0.01(+0.08%) |
Mar 04, 2010 | 19.22 | 19.67 | 19.22 | 19.51 | 20,870 | +0.23(+1.21%) |
Mar 03, 2010 | 19.30 | 19.44 | 19.15 | 19.27 | 11,346 | +0.10(+0.52%) |
Mar 02, 2010 | 19.40 | 19.42 | 18.96 | 19.17 | 19,535 | -0.02(-0.13%) |
Mar 01, 2010 | 18.68 | 19.32 | 18.68 | 19.20 | 23,401 | +0.52(+2.78%) |
Feb 26, 2010 | 18.95 | 18.98 | 18.68 | 18.68 | 24,079 | -0.35(-1.82%) |
Feb 25, 2010 | 18.61 | 19.25 | 18.61 | 19.03 | 18,174 | -0.05(-0.26%) |
Feb 24, 2010 | 19.42 | 19.42 | 18.68 | 19.08 | 48,035 | -0.40(-2.03%) |
Feb 23, 2010 | 19.92 | 20.39 | 19.10 | 19.47 | 93,907 | -1.41(-6.75%) |
Feb 22, 2010 | 21.08 | 21.13 | 20.78 | 20.88 | 12,919 | -0.02(-0.12%) |
Feb 19, 2010 | 21.03 | 21.05 | 20.78 | 20.91 | 6,649 | -0.20(-0.94%) |
Feb 18, 2010 | 20.76 | 21.13 | 20.61 | 21.10 | 9,418 | +0.17(+0.83%) |
Feb 17, 2010 | 21.01 | 21.10 | 20.81 | 20.93 | 7,995 | +0.17(+0.83%) |
Feb 16, 2010 | 20.16 | 20.88 | 20.16 | 20.76 | 12,577 | +0.67(+3.33%) |
Feb 12, 2010 | 20.54 | 20.09 | 20.09 | 20.09 | 10,791 | -0.52(-2.52%) |
Feb 11, 2010 | 19.94 | 20.91 | 19.94 | 20.61 | 11,770 | +0.59(+2.97%) |
Feb 10, 2010 | 20.16 | 20.29 | 19.89 | 20.02 | 11,287 | -0.27(-1.34%) |
Feb 09, 2010 | 20.78 | 20.78 | 19.97 | 20.29 | 9,531 | -0.35(-1.68%) |
Feb 08, 2010 | 20.31 | 20.81 | 20.31 | 20.63 | 11,319 | +0.22(+1.09%) |
Feb 05, 2010 | 20.29 | 20.49 | 19.55 | 20.41 | 17,292 | +0.02(+0.12%) |
Feb 04, 2010 | 21.65 | 21.65 | 20.39 | 20.39 | 10,875 | -0.92(-4.30%) |
Feb 03, 2010 | 20.71 | 21.45 | 20.44 | 21.30 | 18,318 | +0.89(+4.36%) |
Feb 02, 2010 | 19.97 | 20.66 | 19.77 | 20.41 | 14,547 | +0.45(+2.23%) |
Feb 01, 2010 | 19.79 | 20.11 | 19.62 | 19.97 | 18,334 | +0.30(+1.51%) |
Jan 29, 2010 | 19.89 | 20.26 | 19.67 | 19.67 | 8,693 | -0.12(-0.63%) |
Jan 28, 2010 | 20.39 | 20.39 | 19.67 | 19.79 | 16,326 | -0.32(-1.60%) |
Jan 27, 2010 | 20.04 | 20.49 | 19.42 | 20.11 | 37,425 | +0.00(+0.00%) |
Jan 26, 2010 | 20.61 | 20.63 | 19.42 | 20.11 | 54,359 | -0.62(-2.98%) |
Jan 25, 2010 | 21.23 | 21.75 | 20.41 | 20.73 | 43,288 | -0.62(-2.90%) |
Jan 22, 2010 | 22.24 | 22.24 | 20.51 | 21.35 | 74,457 | -0.94(-4.22%) |
Jan 21, 2010 | 22.34 | 22.94 | 22.00 | 22.29 | 20,455 | -0.05(-0.22%) |
Jan 20, 2010 | 22.49 | 22.64 | 21.92 | 22.34 | 41,156 | -0.64(-2.80%) |
Jan 19, 2010 | 23.45 | 23.50 | 22.47 | 22.98 | 47,531 | -0.47(-2.00%) |
Jan 15, 2010 | 23.60 | 23.45 | 23.45 | 23.45 | 30,758 | -0.10(-0.42%) |
Jan 14, 2010 | 24.47 | 24.49 | 23.26 | 23.55 | 22,132 | -0.92(-3.74%) |
Jan 13, 2010 | 23.36 | 24.62 | 22.14 | 24.47 | 60,550 | +1.29(+5.55%) |
Jan 12, 2010 | 23.95 | 23.95 | 22.47 | 23.18 | 44,765 | -0.94(-3.90%) |
Jan 11, 2010 | 24.87 | 24.87 | 23.93 | 24.12 | 45,649 | -0.69(-2.79%) |
Jan 08, 2010 | 24.20 | 24.82 | 24.20 | 24.82 | 27,165 | +0.27(+1.11%) |
Jan 07, 2010 | 25.19 | 25.19 | 23.93 | 24.54 | 50,550 | -1.01(-3.97%) |
Jan 06, 2010 | 26.60 | 26.60 | 24.77 | 25.56 | 69,801 | -0.87(-3.28%) |
Jan 05, 2010 | 26.23 | 26.60 | 26.23 | 26.42 | 65,998 | +0.27(+1.04%) |
Jan 04, 2010 | 25.58 | 26.18 | 25.31 | 26.15 | 119,006 | +1.46(+5.91%) |
Dec 31, 2009 | 24.07 | 24.69 | 24.69 | 24.69 | 136,815 | +0.82(+3.42%) |
Dec 30, 2009 | 23.26 | 23.88 | 23.06 | 23.88 | 58,252 | +0.59(+2.55%) |
Dec 29, 2009 | 23.48 | 23.50 | 23.13 | 23.28 | 25,904 | +0.02(+0.11%) |
Dec 28, 2009 | 23.50 | 23.50 | 22.91 | 23.26 | 63,776 | -0.20(-0.84%) |
Dec 24, 2009 | 23.01 | 23.45 | 23.01 | 23.45 | 11,283 | +0.35(+1.50%) |
Dec 23, 2009 | 23.50 | 23.68 | 23.11 | 23.11 | 44,684 | -0.30(-1.27%) |
Dec 22, 2009 | 23.78 | 23.88 | 23.26 | 23.41 | 109,511 | +0.40(+1.72%) |
Dec 21, 2009 | 23.36 | 23.36 | 22.75 | 23.01 | 40,318 | +0.57(+2.54%) |
Dec 18, 2009 | 22.74 | 22.98 | 21.87 | 22.44 | 18,463 | -0.22(-0.98%) |
Dec 17, 2009 | 22.42 | 22.89 | 22.27 | 22.66 | 20,512 | +0.64(+2.92%) |
Dec 16, 2009 | 21.64 | 22.11 | 21.55 | 22.02 | 27,893 | +0.64(+2.99%) |
Dec 15, 2009 | 21.57 | 21.90 | 21.31 | 21.38 | 23,596 | -0.02(-0.11%) |
Dec 14, 2009 | 21.19 | 21.55 | 20.84 | 21.40 | 39,920 | +0.26(+1.23%) |
Dec 11, 2009 | 21.31 | 21.31 | 21.03 | 21.14 | 28,086 | +0.19(+0.90%) |
Dec 10, 2009 | 21.69 | 21.74 | 20.93 | 20.95 | 32,843 | -0.54(-2.53%) |
Dec 09, 2009 | 21.21 | 21.50 | 21.03 | 21.50 | 51,546 | +0.59(+2.83%) |
Dec 08, 2009 | 20.67 | 20.93 | 20.51 | 20.91 | 27,378 | +0.43(+2.08%) |
Dec 07, 2009 | 21.00 | 21.21 | 20.05 | 20.48 | 84,007 | +0.00(+0.00%) |
Dec 04, 2009 | 20.27 | 20.60 | 19.77 | 20.48 | 18,336 | +0.28(+1.41%) |
Dec 03, 2009 | 20.55 | 20.67 | 20.08 | 20.20 | 17,549 | -0.40(-1.95%) |
Dec 02, 2009 | 21.29 | 21.29 | 20.03 | 20.60 | 25,645 | -0.52(-2.47%) |
Dec 01, 2009 | 21.31 | 21.31 | 20.60 | 21.12 | 37,342 | +0.19(+0.90%) |
Nov 30, 2009 | 20.01 | 21.17 | 19.98 | 20.93 | 36,292 | +1.09(+5.49%) |
Nov 27, 2009 | 19.42 | 19.89 | 18.94 | 19.84 | 23,012 | -0.21(-1.06%) |
Nov 25, 2009 | 20.53 | 20.53 | 19.44 | 20.05 | 20,409 | -0.47(-2.31%) |
Nov 24, 2009 | 20.27 | 20.72 | 20.03 | 20.53 | 31,399 | +0.50(+2.48%) |
Nov 23, 2009 | 20.58 | 20.65 | 19.79 | 20.03 | 45,942 | +0.14(+0.72%) |
Nov 20, 2009 | 19.06 | 20.41 | 18.99 | 19.89 | 73,138 | +0.95(+5.00%) |
Nov 19, 2009 | 18.61 | 19.08 | 18.61 | 18.94 | 29,717 | +0.24(+1.27%) |
Nov 18, 2009 | 19.06 | 19.27 | 18.59 | 18.71 | 23,373 | -0.28(-1.50%) |
Nov 17, 2009 | 18.54 | 19.06 | 18.52 | 18.99 | 39,754 | +0.17(+0.88%) |
Nov 16, 2009 | 18.94 | 18.94 | 17.88 | 18.82 | 31,900 | +0.43(+2.32%) |
Nov 13, 2009 | 17.99 | 18.47 | 17.17 | 18.40 | 62,272 | -0.24(-1.27%) |
Nov 12, 2009 | 19.37 | 20.13 | 18.37 | 18.63 | 96,149 | -0.50(-2.60%) |
Nov 11, 2009 | 18.82 | 19.13 | 18.52 | 19.13 | 44,847 | +0.47(+2.54%) |
Nov 10, 2009 | 18.40 | 18.92 | 18.16 | 18.66 | 34,478 | -0.17(-0.88%) |
Nov 09, 2009 | 17.90 | 19.06 | 17.90 | 18.82 | 69,441 | +1.25(+7.14%) |
Nov 06, 2009 | 17.33 | 17.92 | 17.33 | 17.57 | 14,427 | +0.12(+0.68%) |
Nov 05, 2009 | 17.05 | 17.62 | 16.86 | 17.45 | 32,292 | +0.59(+3.51%) |
Nov 04, 2009 | 17.38 | 17.57 | 16.81 | 16.86 | 47,570 | -0.45(-2.60%) |
Nov 03, 2009 | 16.59 | 17.57 | 16.36 | 17.31 | 138,399 | -1.35(-7.23%) |
Nov 02, 2009 | 19.65 | 19.70 | 18.59 | 18.66 | 55,391 | +0.85(+4.79%) |
Oct 30, 2009 | 18.30 | 18.91 | 17.33 | 17.81 | 32,682 | -0.26(-1.44%) |
Oct 29, 2009 | 16.60 | 18.09 | 16.60 | 18.07 | 46,853 | +1.30(+7.77%) |
Oct 28, 2009 | 17.99 | 17.99 | 16.34 | 16.76 | 68,162 | -1.16(-6.47%) |
Oct 27, 2009 | 18.35 | 18.82 | 17.40 | 17.92 | 75,212 | -0.66(-3.57%) |
Oct 26, 2009 | 19.75 | 19.98 | 17.99 | 18.59 | 66,638 | -0.97(-4.96%) |
Oct 23, 2009 | 19.42 | 20.13 | 19.08 | 19.56 | 22,345 | +0.00(+0.00%) |
Oct 22, 2009 | 19.58 | 20.36 | 19.06 | 19.56 | 43,747 | -0.21(-1.08%) |
Oct 21, 2009 | 22.45 | 22.45 | 19.44 | 19.77 | 120,621 | -2.44(-10.98%) |
Oct 20, 2009 | 22.54 | 23.44 | 21.52 | 22.21 | 89,741 | -0.76(-3.30%) |
Oct 19, 2009 | 21.29 | 23.06 | 21.07 | 22.97 | 103,896 | +2.04(+9.75%) |
Oct 16, 2009 | 21.31 | 21.31 | 20.79 | 20.93 | 21,426 | -0.50(-2.34%) |
Oct 15, 2009 | 21.19 | 21.78 | 20.84 | 21.43 | 34,245 | +0.21(+1.00%) |
Oct 14, 2009 | 19.89 | 21.88 | 19.82 | 21.21 | 122,636 | +1.66(+8.48%) |
Oct 13, 2009 | 19.56 | 20.50 | 19.53 | 19.56 | 32,602 | +0.02(+0.12%) |
Oct 12, 2009 | 19.87 | 20.01 | 19.13 | 19.53 | 16,891 | -0.24(-1.20%) |
Oct 09, 2009 | 19.51 | 19.98 | 19.06 | 19.77 | 21,164 | +0.24(+1.21%) |
Oct 08, 2009 | 20.01 | 20.01 | 19.53 | 19.53 | 20,638 | -0.05(-0.24%) |
Oct 07, 2009 | 21.05 | 21.05 | 19.44 | 19.58 | 13,092 | +0.14(+0.73%) |
Oct 06, 2009 | 20.13 | 20.48 | 19.04 | 19.44 | 45,111 | -0.62(-3.07%) |
Oct 05, 2009 | 20.27 | 20.29 | 19.49 | 20.05 | 27,371 | +0.07(+0.36%) |
Oct 02, 2009 | 20.13 | 20.13 | 19.30 | 19.98 | 33,783 | -0.02(-0.12%) |
Oct 01, 2009 | 20.32 | 20.48 | 19.68 | 20.01 | 37,036 | -0.02(-0.12%) |
Sep 30, 2009 | 19.70 | 20.69 | 19.42 | 20.03 | 103,083 | +0.76(+3.93%) |
Sep 29, 2009 | 18.28 | 19.51 | 17.43 | 19.27 | 103,657 | +0.99(+5.44%) |
Sep 28, 2009 | 19.60 | 20.53 | 17.76 | 18.28 | 99,630 | -1.28(-6.54%) |
Sep 25, 2009 | 19.49 | 19.65 | 18.94 | 19.56 | 30,163 | +0.12(+0.61%) |
Sep 24, 2009 | 20.13 | 20.29 | 19.13 | 19.44 | 54,415 | -0.52(-2.61%) |
Sep 23, 2009 | 20.46 | 20.69 | 19.56 | 19.96 | 52,902 | -0.36(-1.75%) |
Sep 22, 2009 | 20.22 | 21.36 | 20.22 | 20.32 | 149,301 | +0.59(+3.00%) |
Sep 21, 2009 | 19.42 | 20.43 | 18.99 | 19.72 | 111,678 | +0.33(+1.71%) |
Sep 18, 2009 | 20.22 | 20.22 | 18.97 | 19.39 | 58,446 | -0.85(-4.21%) |
Sep 17, 2009 | 21.26 | 21.26 | 20.05 | 20.24 | 46,618 | -0.88(-4.15%) |
Sep 16, 2009 | 21.52 | 21.90 | 20.98 | 21.12 | 42,735 | -0.07(-0.34%) |
Sep 15, 2009 | 20.74 | 21.55 | 19.65 | 21.19 | 63,671 | +0.57(+2.76%) |
Sep 14, 2009 | 21.31 | 21.31 | 19.39 | 20.62 | 133,702 | -1.49(-6.75%) |
Sep 11, 2009 | 21.83 | 22.93 | 21.52 | 22.11 | 56,735 | +0.38(+1.74%) |
Sep 10, 2009 | 21.66 | 22.16 | 21.12 | 21.74 | 69,771 | -0.21(-0.97%) |
Sep 09, 2009 | 21.71 | 22.45 | 21.31 | 21.95 | 68,665 | +0.07(+0.32%) |
Sep 08, 2009 | 22.75 | 22.75 | 20.65 | 21.88 | 103,932 | -0.31(-1.39%) |
Sep 04, 2009 | 22.54 | 23.08 | 22.11 | 22.19 | 56,989 | +0.07(+0.32%) |
Sep 03, 2009 | 21.12 | 22.52 | 20.74 | 22.11 | 109,271 | +1.47(+7.11%) |
Sep 02, 2009 | 22.61 | 23.43 | 20.60 | 20.65 | 148,131 | -1.82(-8.11%) |
Sep 01, 2009 | 24.88 | 24.88 | 21.62 | 22.47 | 179,066 | -2.53(-10.13%) |
Aug 31, 2009 | 25.19 | 25.78 | 24.62 | 25.00 | 224,451 | +1.25(+5.28%) |
Aug 28, 2009 | 23.63 | 25.33 | 23.54 | 23.75 | 113,125 | +0.12(+0.50%) |
Aug 27, 2009 | 23.32 | 23.63 | 21.55 | 23.63 | 95,649 | +0.54(+2.36%) |
Aug 26, 2009 | 23.61 | 23.61 | 22.49 | 23.09 | 66,705 | -0.24(-1.01%) |
Aug 25, 2009 | 22.11 | 23.61 | 22.11 | 23.32 | 100,399 | +1.47(+6.72%) |
Aug 24, 2009 | 22.59 | 22.71 | 21.59 | 21.85 | 71,781 | -0.85(-3.75%) |
Aug 21, 2009 | 23.16 | 23.20 | 22.09 | 22.71 | 51,175 | +0.45(+2.02%) |
Aug 20, 2009 | 21.26 | 22.94 | 21.21 | 22.26 | 126,045 | +1.21(+5.74%) |
Aug 19, 2009 | 19.18 | 21.19 | 18.82 | 21.05 | 94,453 | +1.80(+9.35%) |
Aug 18, 2009 | 18.02 | 19.77 | 17.76 | 19.25 | 109,819 | +2.08(+12.14%) |
Aug 17, 2009 | 19.13 | 19.13 | 16.60 | 17.17 | 88,274 | -2.39(-12.23%) |
Aug 14, 2009 | 20.98 | 21.03 | 19.39 | 19.56 | 32,521 | -1.25(-6.03%) |
Aug 13, 2009 | 19.89 | 21.31 | 19.63 | 20.81 | 108,857 | +1.16(+5.90%) |
Aug 12, 2009 | 20.01 | 20.01 | 19.20 | 19.65 | 29,113 | -0.38(-1.89%) |
Aug 11, 2009 | 19.01 | 20.36 | 18.99 | 20.03 | 103,614 | +0.69(+3.55%) |
Aug 10, 2009 | 20.72 | 20.72 | 18.94 | 19.34 | 66,207 | -0.97(-4.78%) |
Aug 07, 2009 | 18.89 | 20.60 | 17.81 | 20.32 | 143,404 | +2.51(+14.10%) |
Aug 06, 2009 | 17.17 | 19.27 | 17.05 | 17.81 | 115,625 | +1.82(+11.41%) |
Aug 05, 2009 | 16.81 | 16.81 | 15.27 | 15.98 | 28,535 | -0.78(-4.66%) |
Aug 04, 2009 | 16.22 | 17.05 | 16.22 | 16.76 | 45,721 | +0.19(+1.14%) |
Aug 03, 2009 | 16.22 | 16.57 | 15.99 | 16.57 | 20,089 | +0.75(+4.74%) |
Jul 31, 2009 | 15.46 | 16.10 | 15.46 | 15.82 | 2,901 | +0.01(+0.04%) |
Jul 30, 2009 | 15.70 | 16.12 | 15.60 | 15.82 | 1,858 | +0.17(+1.06%) |
Jul 29, 2009 | 15.84 | 16.10 | 15.65 | 15.65 | 5,951 | -0.53(-3.29%) |
Jul 28, 2009 | 16.12 | 16.22 | 15.60 | 16.18 | 6,330 | +0.04(+0.22%) |
Jul 27, 2009 | 16.07 | 16.22 | 15.56 | 16.15 | 12,177 | -0.07(-0.44%) |
Jul 24, 2009 | 16.05 | 16.22 | 15.65 | 16.22 | 8,090 | +0.17(+1.03%) |
Jul 23, 2009 | 15.98 | 16.55 | 15.58 | 16.05 | 46,097 | +0.26(+1.65%) |
Jul 22, 2009 | 14.80 | 16.34 | 14.32 | 15.79 | 82,924 | +0.99(+6.72%) |
Jul 21, 2009 | 14.56 | 15.15 | 13.50 | 14.80 | 107,522 | +1.78(+13.64%) |
Jul 20, 2009 | 13.02 | 13.02 | 12.26 | 13.02 | 6,121 | +0.09(+0.73%) |
Jul 17, 2009 | 12.90 | 12.93 | 12.10 | 12.93 | 5,421 | +0.14(+1.11%) |
Jul 16, 2009 | 12.98 | 13.07 | 12.19 | 12.79 | 5,091 | -0.51(-3.83%) |
Jul 15, 2009 | 12.86 | 14.14 | 12.86 | 13.29 | 11,365 | +0.53(+4.17%) |
Jul 14, 2009 | 12.90 | 12.90 | 12.31 | 12.76 | 24,709 | -0.97(-7.07%) |
Jul 13, 2009 | 14.06 | 14.09 | 13.50 | 13.73 | 3,143 | -0.43(-3.01%) |
Jul 10, 2009 | 14.16 | 14.75 | 13.97 | 14.16 | 4,873 | +0.28(+2.05%) |
Jul 09, 2009 | 12.57 | 14.80 | 12.55 | 13.87 | 15,204 | -0.24(-1.68%) |
Jul 08, 2009 | 14.20 | 14.26 | 13.26 | 14.11 | 20,241 | -0.15(-1.07%) |
Jul 07, 2009 | 14.20 | 14.64 | 14.20 | 14.26 | 18,403 | -0.24(-1.66%) |
Jul 06, 2009 | 13.94 | 14.50 | 13.94 | 14.50 | 39,956 | -0.04(-0.30%) |
Jul 02, 2009 | 14.13 | 14.61 | 14.05 | 14.55 | 23,005 | +0.42(+2.94%) |
Jul 01, 2009 | 13.74 | 14.57 | 13.74 | 14.13 | 46,249 | +1.68(+13.51%) |
Jun 30, 2009 | 11.10 | 12.93 | 11.10 | 12.45 | 38,608 | +1.62(+14.92%) |
Jun 29, 2009 | 9.830 | 11.14 | 9.830 | 10.84 | 20,587 | -0.04(-0.40%) |
Jun 26, 2009 | 10.81 | 10.88 | 10.81 | 10.88 | 725 | +0.09(+0.81%) |
Jun 25, 2009 | 10.70 | 10.81 | 10.59 | 10.79 | 9,201 | +0.09(+0.82%) |
Jun 24, 2009 | 10.79 | 10.81 | 10.44 | 10.70 | 8,855 | +0.20(+1.87%) |
Jun 23, 2009 | 10.64 | 10.66 | 10.03 | 10.51 | 16,758 | -0.04(-0.41%) |
Jun 22, 2009 | 10.05 | 10.64 | 10.05 | 10.55 | 2,929 | -0.17(-1.63%) |
Jun 19, 2009 | 10.53 | 10.73 | 10.22 | 10.73 | 3,387 | +0.11(+1.03%) |
Jun 18, 2009 | 10.49 | 10.64 | 10.49 | 10.62 | 1,436 | +0.00(+0.00%) |
Jun 17, 2009 | 10.51 | 10.62 | 10.49 | 10.62 | 869 | +0.13(+1.25%) |
Jun 16, 2009 | 10.49 | 10.62 | 10.49 | 10.49 | 6,869 | +0.10(+0.95%) |
Jun 15, 2009 | 10.31 | 10.57 | 10.31 | 10.39 | 2,723 | -0.25(-2.36%) |
Jun 12, 2009 | 10.70 | 10.70 | 10.20 | 10.64 | 457 | -0.02(-0.20%) |
Jun 11, 2009 | 10.70 | 10.90 | 10.66 | 10.66 | 4,119 | -0.04(-0.41%) |
Jun 10, 2009 | 10.05 | 10.90 | 10.05 | 10.70 | 5,985 | +0.83(+8.41%) |
Jun 09, 2009 | 10.05 | 10.05 | 9.874 | 9.874 | 320 | -0.13(-1.31%) |
Jun 08, 2009 | 10.29 | 10.61 | 9.765 | 10.00 | 4,534 | -0.28(-2.76%) |
Jun 05, 2009 | 10.35 | 10.79 | 10.29 | 10.29 | 6,225 | -0.22(-2.08%) |
Jun 04, 2009 | 10.81 | 10.81 | 10.49 | 10.51 | 2,975 | -0.31(-2.83%) |
Jun 03, 2009 | 10.59 | 10.81 | 10.59 | 10.81 | 2,197 | -0.09(-0.80%) |
Jun 02, 2009 | 10.81 | 10.92 | 10.59 | 10.90 | 7,160 | -0.02(-0.20%) |