Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.56 | 19.72 | 19.36 | 19.37 | 333 | -0.31(-1.55%) |
Jun 29, 2010 | 19.70 | 19.74 | 19.34 | 19.68 | 1,319,427 | -0.15(-0.77%) |
Jun 25, 2010 | 19.83 | 19.95 | 19.52 | 19.83 | 992,129 | +0.13(+0.65%) |
Jun 24, 2010 | 19.58 | 19.85 | 19.50 | 19.70 | 628,035 | +0.00(+0.00%) |
Jun 23, 2010 | 19.77 | 19.87 | 19.42 | 19.70 | 549,885 | -0.12(-0.61%) |
Jun 22, 2010 | 20.46 | 20.55 | 19.79 | 19.82 | 19,478 | -0.55(-2.71%) |
Jun 21, 2010 | 20.80 | 20.85 | 20.27 | 20.38 | 484,668 | -0.13(-0.62%) |
Jun 18, 2010 | 20.50 | 20.64 | 20.34 | 20.50 | 646,570 | -0.01(-0.06%) |
Jun 17, 2010 | 20.72 | 20.73 | 20.26 | 20.52 | 880,895 | -0.04(-0.19%) |
Jun 16, 2010 | 20.63 | 20.76 | 20.50 | 20.55 | 903,426 | -0.26(-1.25%) |
Jun 15, 2010 | 20.30 | 20.83 | 20.25 | 20.81 | 561,290 | +0.58(+2.86%) |
Jun 14, 2010 | 20.55 | 20.87 | 20.22 | 20.24 | 888,079 | -0.11(-0.53%) |
Jun 11, 2010 | 19.11 | 20.40 | 19.09 | 20.34 | 1,463,309 | +1.01(+5.23%) |
Jun 10, 2010 | 19.10 | 19.37 | 19.00 | 19.33 | 12,516 | +0.58(+3.08%) |
Jun 09, 2010 | 18.74 | 19.14 | 18.72 | 18.76 | 1,129,563 | +0.21(+1.13%) |
Jun 08, 2010 | 18.69 | 18.69 | 18.32 | 18.55 | 977,857 | -0.04(-0.24%) |
Jun 07, 2010 | 19.32 | 19.34 | 18.57 | 18.59 | 1,259,574 | -0.67(-3.50%) |
Jun 04, 2010 | 19.26 | 19.82 | 19.19 | 19.26 | 587,593 | -0.81(-4.02%) |
Jun 03, 2010 | 19.68 | 20.10 | 19.68 | 20.07 | 864,073 | +0.25(+1.28%) |
Jun 02, 2010 | 19.24 | 19.82 | 19.11 | 19.82 | 17,571 | +0.67(+3.48%) |
Jun 01, 2010 | 19.53 | 19.91 | 19.15 | 19.15 | 49,413 | -0.50(-2.52%) |
May 28, 2010 | 19.65 | 19.90 | 19.53 | 19.65 | 383,974 | -0.22(-1.12%) |
May 27, 2010 | 19.44 | 19.87 | 19.28 | 19.87 | 523,154 | +0.81(+4.23%) |
May 26, 2010 | 19.17 | 19.41 | 18.96 | 19.06 | 799,583 | +0.01(+0.03%) |
May 25, 2010 | 18.69 | 19.09 | 18.39 | 19.05 | 1,010,175 | -0.10(-0.53%) |
May 24, 2010 | 19.43 | 19.63 | 19.13 | 19.16 | 811,384 | -0.39(-2.02%) |
May 21, 2010 | 19.26 | 19.69 | 19.10 | 19.55 | 1,076,059 | -0.03(-0.16%) |
May 20, 2010 | 19.65 | 19.95 | 19.56 | 19.58 | 1,293,279 | -0.91(-4.44%) |
May 19, 2010 | 20.67 | 20.67 | 20.03 | 20.49 | 1,065,307 | -0.18(-0.89%) |
May 18, 2010 | 21.04 | 21.34 | 20.61 | 20.67 | 1,472,894 | -0.15(-0.70%) |
May 17, 2010 | 20.68 | 21.06 | 20.27 | 20.82 | 914,939 | +0.41(+2.02%) |
May 14, 2010 | 20.41 | 20.73 | 20.22 | 20.41 | 502,992 | -0.46(-2.22%) |
May 13, 2010 | 21.19 | 21.25 | 20.71 | 20.87 | 491,934 | -0.29(-1.35%) |
May 12, 2010 | 20.78 | 21.20 | 20.66 | 21.16 | 528,703 | +0.49(+2.37%) |
May 11, 2010 | 20.80 | 20.96 | 20.64 | 20.67 | 974,801 | +0.00(+0.00%) |
May 10, 2010 | 20.34 | 20.67 | 20.32 | 20.67 | 743,050 | +1.13(+5.81%) |
May 07, 2010 | 19.86 | 20.18 | 19.48 | 19.53 | 1,288,100 | -0.30(-1.49%) |
May 06, 2010 | 20.50 | 20.71 | 18.45 | 19.83 | 1,393,865 | -0.91(-4.38%) |
May 05, 2010 | 20.74 | 20.89 | 20.50 | 20.74 | 553,867 | -0.21(-1.02%) |
May 04, 2010 | 21.21 | 21.27 | 20.73 | 20.95 | 890,690 | -0.29(-1.36%) |
May 03, 2010 | 20.98 | 21.29 | 20.88 | 21.24 | 749,178 | +0.37(+1.75%) |
Apr 30, 2010 | 20.92 | 21.01 | 20.73 | 20.88 | 1,084,081 | -0.06(-0.30%) |
Apr 29, 2010 | 20.90 | 21.03 | 20.79 | 20.94 | 889,673 | +0.22(+1.06%) |
Apr 28, 2010 | 21.04 | 21.09 | 20.63 | 20.72 | 1,037,077 | -0.10(-0.48%) |
Apr 27, 2010 | 21.29 | 21.53 | 20.78 | 20.82 | 709,095 | -0.62(-2.91%) |
Apr 26, 2010 | 21.49 | 21.61 | 21.34 | 21.44 | 796,713 | -0.10(-0.47%) |
Apr 23, 2010 | 22.60 | 22.60 | 21.40 | 21.54 | 799,882 | +0.10(+0.47%) |
Apr 22, 2010 | 20.54 | 21.45 | 20.33 | 21.44 | 1,099,197 | +0.79(+3.85%) |
Apr 21, 2010 | 20.76 | 21.03 | 20.51 | 20.65 | 1,071,039 | -0.14(-0.70%) |
Apr 20, 2010 | 20.78 | 20.82 | 20.67 | 20.79 | 589,818 | +0.06(+0.27%) |
Apr 19, 2010 | 20.50 | 20.76 | 20.34 | 20.74 | 714,392 | +0.13(+0.61%) |
Apr 16, 2010 | 20.50 | 20.74 | 20.40 | 20.61 | 600,019 | -0.01(-0.03%) |
Apr 15, 2010 | 20.57 | 20.73 | 20.52 | 20.62 | 490,598 | -0.03(-0.15%) |
Apr 14, 2010 | 20.20 | 20.67 | 20.10 | 20.65 | 624,667 | +0.50(+2.50%) |
Apr 13, 2010 | 19.82 | 20.17 | 19.79 | 20.15 | 651,743 | +0.25(+1.27%) |
Apr 12, 2010 | 20.21 | 20.21 | 19.79 | 19.89 | 498,822 | -0.26(-1.28%) |
Apr 09, 2010 | 19.98 | 20.15 | 19.88 | 20.15 | 634,766 | +0.23(+1.17%) |
Apr 08, 2010 | 19.72 | 19.94 | 19.57 | 19.92 | 576,139 | +0.17(+0.86%) |
Apr 07, 2010 | 19.79 | 19.82 | 19.57 | 19.75 | 709,433 | -0.20(-0.98%) |
Apr 06, 2010 | 19.96 | 19.96 | 19.84 | 19.94 | 453,422 | -0.08(-0.38%) |
Apr 05, 2010 | 19.99 | 20.08 | 19.84 | 20.02 | 539,888 | +0.04(+0.22%) |
Apr 01, 2010 | 19.49 | 19.98 | 19.98 | 19.98 | 1,038,670 | +0.57(+2.96%) |
Mar 31, 2010 | 19.20 | 19.53 | 19.20 | 19.40 | 569,278 | +0.18(+0.92%) |
Mar 30, 2010 | 19.34 | 19.45 | 19.16 | 19.23 | 475,380 | -0.06(-0.29%) |
Mar 29, 2010 | 19.33 | 19.44 | 19.13 | 19.28 | 539,204 | +0.06(+0.33%) |
Mar 26, 2010 | 19.39 | 19.47 | 19.07 | 19.22 | 722,813 | -0.10(-0.52%) |
Mar 25, 2010 | 19.82 | 19.82 | 19.29 | 19.32 | 618,587 | -0.40(-2.04%) |
Mar 24, 2010 | 19.69 | 19.80 | 19.54 | 19.72 | 601,170 | -0.09(-0.48%) |
Mar 23, 2010 | 19.58 | 19.82 | 19.38 | 19.82 | 602,581 | +0.24(+1.22%) |
Mar 22, 2010 | 19.25 | 19.80 | 19.22 | 19.58 | 691,518 | +0.17(+0.88%) |
Mar 19, 2010 | 20.00 | 20.08 | 19.36 | 19.41 | 1,062,952 | -0.52(-2.62%) |
Mar 18, 2010 | 20.01 | 20.01 | 19.77 | 19.93 | 623,957 | -0.08(-0.38%) |
Mar 17, 2010 | 19.72 | 20.07 | 19.65 | 20.01 | 375,254 | +0.32(+1.63%) |
Mar 16, 2010 | 19.52 | 19.69 | 19.49 | 19.69 | 370,026 | +0.15(+0.77%) |
Mar 15, 2010 | 19.38 | 19.53 | 19.33 | 19.53 | 606,221 | +0.14(+0.71%) |
Mar 12, 2010 | 19.41 | 19.49 | 19.19 | 19.40 | 579,505 | -0.01(-0.03%) |
Mar 11, 2010 | 19.31 | 19.43 | 19.19 | 19.40 | 542,227 | +0.03(+0.13%) |
Mar 10, 2010 | 19.10 | 19.40 | 18.97 | 19.38 | 686,660 | +0.32(+1.65%) |
Mar 09, 2010 | 18.92 | 19.14 | 18.82 | 19.06 | 465,390 | +0.09(+0.50%) |
Mar 08, 2010 | 18.93 | 18.99 | 18.44 | 18.97 | 349,634 | +0.08(+0.40%) |
Mar 05, 2010 | 18.90 | 18.95 | 18.82 | 18.89 | 518,021 | +0.09(+0.50%) |
Mar 04, 2010 | 18.78 | 18.87 | 18.68 | 18.80 | 592,808 | +0.01(+0.07%) |
Mar 03, 2010 | 18.90 | 18.91 | 18.71 | 18.78 | 401,133 | -0.08(-0.40%) |
Mar 02, 2010 | 18.91 | 18.92 | 18.78 | 18.86 | 358,534 | -0.04(-0.23%) |
Mar 01, 2010 | 18.68 | 18.92 | 18.60 | 18.90 | 617,716 | +0.26(+1.42%) |
Feb 26, 2010 | 18.86 | 18.86 | 18.53 | 18.64 | 598,374 | -0.17(-0.90%) |
Feb 25, 2010 | 18.54 | 18.83 | 18.34 | 18.81 | 577,207 | +0.09(+0.47%) |
Feb 24, 2010 | 18.66 | 18.81 | 18.54 | 18.72 | 286,774 | +0.15(+0.81%) |
Feb 23, 2010 | 18.61 | 18.73 | 18.46 | 18.57 | 448,086 | -0.10(-0.54%) |
Feb 22, 2010 | 18.73 | 18.75 | 18.59 | 18.67 | 746,934 | -0.03(-0.17%) |
Feb 19, 2010 | 18.59 | 18.74 | 18.55 | 18.70 | 702,966 | +0.03(+0.17%) |
Feb 18, 2010 | 18.15 | 18.68 | 18.14 | 18.67 | 696,343 | +0.49(+2.70%) |
Feb 17, 2010 | 18.37 | 18.49 | 18.12 | 18.18 | 527,627 | -0.04(-0.21%) |
Feb 16, 2010 | 18.10 | 18.23 | 17.99 | 18.22 | 538,899 | +0.20(+1.11%) |
Feb 12, 2010 | 17.71 | 18.02 | 18.02 | 18.02 | 766,455 | +0.18(+1.02%) |
Feb 11, 2010 | 17.84 | 18.07 | 17.56 | 17.84 | 911,488 | +0.06(+0.32%) |
Feb 10, 2010 | 17.79 | 18.33 | 17.26 | 17.78 | 1,859,973 | +0.79(+4.63%) |
Feb 09, 2010 | 16.95 | 17.28 | 16.83 | 16.99 | 745,589 | +0.17(+1.00%) |
Feb 08, 2010 | 16.98 | 17.03 | 16.69 | 16.82 | 436,365 | -0.10(-0.59%) |
Feb 05, 2010 | 16.84 | 16.96 | 16.34 | 16.92 | 857,493 | +0.07(+0.41%) |
Feb 04, 2010 | 17.33 | 17.37 | 16.81 | 16.86 | 1,112,958 | -0.58(-3.33%) |
Feb 03, 2010 | 17.65 | 17.65 | 17.30 | 17.44 | 508,278 | -0.26(-1.48%) |
Feb 02, 2010 | 17.49 | 17.76 | 17.29 | 17.70 | 737,990 | +0.18(+1.03%) |
Feb 01, 2010 | 17.42 | 17.66 | 17.37 | 17.52 | 457,888 | +0.19(+1.08%) |
Jan 29, 2010 | 17.57 | 17.86 | 17.32 | 17.33 | 962,764 | -0.19(-1.10%) |
Jan 28, 2010 | 18.32 | 18.32 | 17.51 | 17.52 | 653,137 | -0.57(-3.14%) |
Jan 27, 2010 | 18.04 | 18.13 | 17.76 | 18.09 | 319,005 | +0.11(+0.63%) |
Jan 26, 2010 | 17.99 | 18.35 | 17.88 | 17.98 | 614,233 | -0.07(-0.41%) |
Jan 25, 2010 | 18.10 | 18.35 | 17.99 | 18.05 | 421,400 | -0.04(-0.21%) |
Jan 22, 2010 | 18.40 | 18.43 | 17.96 | 18.09 | 614,290 | -0.31(-1.66%) |
Jan 21, 2010 | 18.57 | 18.57 | 18.10 | 18.40 | 736,579 | -0.19(-1.04%) |
Jan 20, 2010 | 18.73 | 18.73 | 18.47 | 18.59 | 341,756 | -0.31(-1.65%) |
Jan 19, 2010 | 18.53 | 19.05 | 18.51 | 18.90 | 486,544 | +0.35(+1.88%) |
Jan 15, 2010 | 18.70 | 18.55 | 18.55 | 18.55 | 267,338 | -0.22(-1.20%) |
Jan 14, 2010 | 18.78 | 18.90 | 18.58 | 18.78 | 428,446 | -0.11(-0.56%) |
Jan 13, 2010 | 18.89 | 18.94 | 18.66 | 18.89 | 347,035 | +0.00(+0.00%) |
Jan 12, 2010 | 18.89 | 19.07 | 18.67 | 18.89 | 495,925 | -0.15(-0.79%) |
Jan 11, 2010 | 18.55 | 19.31 | 18.55 | 19.04 | 744,929 | -0.15(-0.78%) |
Jan 08, 2010 | 18.95 | 19.57 | 18.71 | 19.18 | 1,106,197 | +0.16(+0.82%) |
Jan 07, 2010 | 19.36 | 19.37 | 18.98 | 19.03 | 600,467 | -0.37(-1.93%) |
Jan 06, 2010 | 18.98 | 19.58 | 18.89 | 19.40 | 1,675,799 | +0.37(+1.93%) |
Jan 05, 2010 | 18.72 | 19.32 | 18.65 | 19.04 | 718,945 | +0.27(+1.46%) |
Jan 04, 2010 | 18.42 | 18.80 | 18.37 | 18.76 | 559,530 | +0.50(+2.74%) |
Dec 31, 2009 | 18.64 | 18.26 | 18.26 | 18.26 | 390,355 | -0.39(-2.11%) |
Dec 30, 2009 | 18.79 | 18.89 | 18.58 | 18.65 | 271,978 | -0.14(-0.76%) |
Dec 29, 2009 | 18.90 | 19.01 | 18.74 | 18.80 | 222,613 | -0.12(-0.63%) |
Dec 28, 2009 | 19.04 | 19.04 | 18.80 | 18.92 | 281,501 | -0.01(-0.03%) |
Dec 24, 2009 | 18.65 | 18.95 | 18.62 | 18.92 | 87,843 | +0.19(+1.00%) |
Dec 23, 2009 | 18.92 | 18.92 | 18.60 | 18.74 | 593,810 | -0.19(-0.99%) |
Dec 22, 2009 | 18.86 | 19.11 | 18.78 | 18.92 | 367,391 | +0.13(+0.70%) |
Dec 21, 2009 | 18.65 | 19.07 | 18.40 | 18.79 | 768,543 | +0.57(+3.15%) |
Dec 18, 2009 | 18.20 | 18.30 | 17.98 | 18.22 | 857,764 | +0.08(+0.45%) |
Dec 17, 2009 | 18.11 | 18.17 | 17.83 | 18.14 | 367,341 | -0.07(-0.41%) |
Dec 16, 2009 | 18.41 | 18.45 | 18.20 | 18.21 | 507,573 | -0.17(-0.95%) |
Dec 15, 2009 | 18.40 | 18.42 | 18.12 | 18.39 | 582,575 | -0.02(-0.10%) |
Dec 14, 2009 | 18.32 | 18.45 | 18.32 | 18.40 | 548,465 | +0.07(+0.37%) |
Dec 11, 2009 | 18.42 | 18.50 | 18.20 | 18.34 | 447,733 | -0.09(-0.51%) |
Dec 10, 2009 | 18.55 | 18.64 | 18.35 | 18.43 | 438,191 | +0.00(+0.00%) |
Dec 09, 2009 | 18.24 | 18.50 | 18.17 | 18.43 | 353,008 | +0.11(+0.61%) |
Dec 08, 2009 | 18.20 | 18.70 | 18.07 | 18.32 | 1,022,567 | -0.06(-0.31%) |
Dec 07, 2009 | 18.04 | 18.46 | 18.04 | 18.37 | 651,948 | +0.35(+1.94%) |
Dec 04, 2009 | 18.10 | 18.59 | 17.77 | 18.02 | 969,764 | +0.29(+1.62%) |
Dec 03, 2009 | 17.99 | 18.15 | 17.71 | 17.74 | 546,371 | -0.19(-1.08%) |
Dec 02, 2009 | 17.71 | 17.98 | 17.55 | 17.93 | 487,837 | +0.26(+1.48%) |
Dec 01, 2009 | 17.74 | 17.75 | 17.59 | 17.67 | 770,356 | +0.07(+0.43%) |
Nov 30, 2009 | 17.46 | 17.74 | 17.31 | 17.59 | 483,070 | +0.21(+1.22%) |
Nov 27, 2009 | 17.13 | 17.54 | 17.13 | 17.38 | 151,367 | -0.23(-1.31%) |
Nov 25, 2009 | 17.59 | 17.69 | 17.46 | 17.61 | 335,494 | +0.11(+0.64%) |
Nov 24, 2009 | 17.71 | 17.77 | 17.44 | 17.50 | 443,171 | -0.26(-1.48%) |
Nov 23, 2009 | 17.58 | 17.82 | 17.53 | 17.76 | 860,311 | +0.33(+1.90%) |
Nov 20, 2009 | 17.57 | 17.61 | 17.34 | 17.43 | 486,802 | -0.12(-0.68%) |
Nov 19, 2009 | 17.59 | 17.61 | 17.25 | 17.55 | 411,475 | -0.18(-1.02%) |
Nov 18, 2009 | 18.09 | 18.09 | 17.66 | 17.73 | 358,768 | -0.42(-2.30%) |
Nov 17, 2009 | 17.95 | 18.20 | 17.94 | 18.15 | 634,185 | +0.11(+0.62%) |
Nov 16, 2009 | 17.65 | 18.15 | 17.63 | 18.04 | 439,098 | +0.51(+2.92%) |
Nov 13, 2009 | 17.51 | 17.63 | 17.36 | 17.52 | 474,581 | +0.34(+1.96%) |
Nov 12, 2009 | 17.46 | 17.71 | 17.14 | 17.19 | 224,205 | -0.32(-1.82%) |
Nov 11, 2009 | 17.39 | 17.62 | 17.32 | 17.51 | 600,786 | +0.19(+1.08%) |
Nov 10, 2009 | 17.50 | 17.50 | 17.19 | 17.32 | 467,120 | -0.21(-1.21%) |
Nov 09, 2009 | 17.37 | 17.65 | 17.29 | 17.53 | 413,506 | +0.25(+1.44%) |
Nov 06, 2009 | 17.09 | 17.39 | 17.09 | 17.28 | 265,653 | +0.06(+0.36%) |
Nov 05, 2009 | 16.82 | 17.22 | 16.74 | 17.22 | 418,786 | +0.55(+3.30%) |
Nov 04, 2009 | 17.17 | 17.27 | 16.64 | 16.67 | 803,918 | -0.46(-2.70%) |
Nov 03, 2009 | 16.75 | 17.19 | 16.71 | 17.13 | 751,987 | +0.32(+1.89%) |
Nov 02, 2009 | 16.81 | 17.15 | 16.59 | 16.81 | 870,291 | +0.11(+0.67%) |
Oct 30, 2009 | 17.10 | 17.17 | 16.52 | 16.70 | 707,327 | -0.52(-3.01%) |
Oct 29, 2009 | 16.91 | 17.34 | 16.87 | 17.22 | 410,985 | +0.37(+2.19%) |
Oct 28, 2009 | 17.32 | 17.59 | 16.82 | 16.85 | 690,467 | -0.44(-2.56%) |
Oct 27, 2009 | 17.52 | 17.76 | 17.24 | 17.29 | 604,113 | -0.24(-1.35%) |
Oct 26, 2009 | 17.91 | 18.07 | 17.37 | 17.53 | 696,750 | -0.32(-1.82%) |
Oct 23, 2009 | 17.74 | 17.93 | 17.57 | 17.86 | 563,152 | -0.27(-1.48%) |
Oct 22, 2009 | 17.51 | 18.24 | 17.11 | 18.12 | 1,319,081 | -0.05(-0.27%) |
Oct 21, 2009 | 18.30 | 18.65 | 18.15 | 18.17 | 604,519 | -0.12(-0.68%) |
Oct 20, 2009 | 18.17 | 18.30 | 18.12 | 18.30 | 418,438 | -0.08(-0.44%) |
Oct 19, 2009 | 18.04 | 18.44 | 18.00 | 18.38 | 482,655 | +0.31(+1.73%) |
Oct 16, 2009 | 18.40 | 18.48 | 17.91 | 18.07 | 378,895 | -0.40(-2.16%) |
Oct 15, 2009 | 18.36 | 18.54 | 18.21 | 18.47 | 604,899 | -0.03(-0.17%) |
Oct 14, 2009 | 18.10 | 18.50 | 17.92 | 18.50 | 799,649 | +0.55(+3.06%) |
Oct 13, 2009 | 17.44 | 17.95 | 17.36 | 17.95 | 594,897 | +0.49(+2.83%) |
Oct 12, 2009 | 17.86 | 17.91 | 17.44 | 17.46 | 385,983 | -0.19(-1.06%) |
Oct 09, 2009 | 17.45 | 17.64 | 17.38 | 17.64 | 477,614 | +0.13(+0.75%) |
Oct 08, 2009 | 17.48 | 17.55 | 17.21 | 17.51 | 781,153 | +0.16(+0.94%) |
Oct 07, 2009 | 17.25 | 17.39 | 17.06 | 17.35 | 906,633 | +0.16(+0.94%) |
Oct 06, 2009 | 17.02 | 17.22 | 16.87 | 17.19 | 521,010 | +0.26(+1.55%) |
Oct 05, 2009 | 16.43 | 16.93 | 16.42 | 16.92 | 481,180 | +0.51(+3.08%) |
Oct 02, 2009 | 16.58 | 16.68 | 16.34 | 16.42 | 509,849 | -0.27(-1.61%) |
Oct 01, 2009 | 17.10 | 17.11 | 16.66 | 16.69 | 484,190 | -0.51(-2.94%) |
Sep 30, 2009 | 17.53 | 17.64 | 17.09 | 17.19 | 629,025 | -0.32(-1.85%) |
Sep 29, 2009 | 17.21 | 17.55 | 17.19 | 17.52 | 368,680 | +0.12(+0.70%) |
Sep 28, 2009 | 17.11 | 17.43 | 16.95 | 17.40 | 376,273 | +0.38(+2.25%) |
Sep 25, 2009 | 17.19 | 17.24 | 16.77 | 17.01 | 877,282 | -0.16(-0.91%) |
Sep 24, 2009 | 17.31 | 17.39 | 17.07 | 17.17 | 698,488 | -0.12(-0.72%) |
Sep 23, 2009 | 17.49 | 17.62 | 17.29 | 17.29 | 544,026 | -0.22(-1.25%) |
Sep 22, 2009 | 17.77 | 17.81 | 17.49 | 17.51 | 540,765 | -0.18(-1.02%) |
Sep 21, 2009 | 17.88 | 17.92 | 17.54 | 17.69 | 553,900 | -0.22(-1.22%) |
Sep 18, 2009 | 17.86 | 18.04 | 17.76 | 17.91 | 844,376 | +0.16(+0.91%) |
Sep 17, 2009 | 17.99 | 18.07 | 17.70 | 17.75 | 486,423 | +0.10(+0.58%) |
Sep 16, 2009 | 17.64 | 17.96 | 17.48 | 17.65 | 369,507 | +0.02(+0.10%) |
Sep 15, 2009 | 17.61 | 17.73 | 17.44 | 17.63 | 374,812 | +0.09(+0.50%) |
Sep 14, 2009 | 16.96 | 17.71 | 16.92 | 17.54 | 887,222 | +0.80(+4.77%) |
Sep 11, 2009 | 16.36 | 16.76 | 16.36 | 16.74 | 1,097,166 | +0.37(+2.29%) |
Sep 10, 2009 | 16.38 | 16.43 | 16.22 | 16.37 | 594,103 | +0.02(+0.15%) |
Sep 09, 2009 | 16.14 | 16.39 | 16.03 | 16.34 | 646,879 | +0.24(+1.47%) |
Sep 08, 2009 | 16.24 | 16.24 | 15.87 | 16.11 | 590,758 | +0.13(+0.82%) |
Sep 04, 2009 | 15.80 | 16.17 | 15.64 | 15.98 | 391,009 | +0.20(+1.27%) |
Sep 03, 2009 | 15.77 | 15.89 | 15.48 | 15.78 | 406,923 | +0.04(+0.28%) |
Sep 02, 2009 | 15.74 | 16.09 | 15.73 | 15.73 | 393,543 | -0.01(-0.08%) |
Sep 01, 2009 | 16.17 | 16.41 | 15.71 | 15.74 | 684,948 | -0.45(-2.78%) |
Aug 31, 2009 | 16.13 | 16.36 | 16.06 | 16.19 | 976,761 | -0.06(-0.38%) |
Aug 28, 2009 | 16.48 | 16.48 | 16.12 | 16.26 | 252,669 | -0.07(-0.46%) |
Aug 27, 2009 | 16.26 | 16.44 | 16.05 | 16.33 | 304,846 | +0.01(+0.08%) |
Aug 26, 2009 | 16.43 | 16.53 | 16.19 | 16.32 | 288,310 | -0.08(-0.49%) |
Aug 25, 2009 | 16.30 | 16.59 | 16.19 | 16.40 | 497,336 | +0.12(+0.77%) |
Aug 24, 2009 | 16.49 | 16.62 | 16.23 | 16.28 | 375,462 | -0.21(-1.25%) |
Aug 21, 2009 | 16.39 | 16.57 | 16.30 | 16.48 | 283,143 | +0.29(+1.81%) |
Aug 20, 2009 | 15.94 | 16.21 | 15.89 | 16.19 | 421,755 | +0.27(+1.69%) |
Aug 19, 2009 | 15.60 | 16.05 | 15.48 | 15.92 | 543,467 | +0.12(+0.75%) |
Aug 18, 2009 | 15.89 | 16.00 | 15.64 | 15.80 | 560,986 | +0.19(+1.20%) |
Aug 17, 2009 | 15.73 | 15.94 | 15.61 | 15.61 | 635,216 | -0.36(-2.23%) |
Aug 14, 2009 | 16.35 | 16.39 | 15.84 | 15.97 | 305,379 | -0.38(-2.33%) |
Aug 13, 2009 | 16.48 | 16.57 | 16.14 | 16.35 | 412,537 | -0.04(-0.27%) |
Aug 12, 2009 | 16.29 | 16.56 | 16.14 | 16.39 | 864,836 | +0.23(+1.43%) |
Aug 11, 2009 | 16.10 | 16.24 | 15.93 | 16.16 | 473,101 | +0.00(+0.00%) |
Aug 10, 2009 | 16.16 | 16.29 | 16.01 | 16.16 | 539,404 | -0.03(-0.19%) |
Aug 07, 2009 | 16.25 | 16.46 | 16.14 | 16.19 | 872,031 | -0.01(-0.04%) |
Aug 06, 2009 | 16.69 | 16.77 | 16.04 | 16.20 | 576,459 | -0.41(-2.48%) |
Aug 05, 2009 | 16.82 | 16.92 | 16.54 | 16.61 | 549,128 | -0.27(-1.63%) |
Aug 04, 2009 | 16.82 | 16.93 | 16.69 | 16.89 | 362,601 | +0.04(+0.26%) |
Aug 03, 2009 | 16.76 | 16.98 | 16.61 | 16.84 | 735,179 | +0.31(+1.89%) |
Jul 31, 2009 | 16.53 | 17.06 | 16.49 | 16.53 | 945,505 | -0.02(-0.11%) |
Jul 30, 2009 | 16.71 | 16.79 | 16.46 | 16.55 | 717,635 | +0.08(+0.49%) |
Jul 29, 2009 | 16.43 | 16.71 | 16.32 | 16.47 | 350,373 | -0.10(-0.60%) |
Jul 28, 2009 | 16.63 | 16.79 | 16.46 | 16.57 | 508,310 | -0.04(-0.24%) |
Jul 27, 2009 | 16.87 | 16.90 | 16.55 | 16.61 | 517,068 | -0.20(-1.21%) |
Jul 24, 2009 | 16.80 | 17.08 | 16.66 | 16.81 | 1,502 | -0.13(-0.77%) |
Jul 23, 2009 | 16.46 | 17.04 | 16.39 | 16.94 | 892,869 | +0.45(+2.73%) |
Jul 22, 2009 | 16.24 | 16.61 | 16.13 | 16.49 | 622,618 | +0.16(+0.96%) |
Jul 21, 2009 | 16.68 | 16.84 | 16.15 | 16.34 | 627,156 | -0.12(-0.76%) |
Jul 20, 2009 | 16.28 | 16.51 | 16.16 | 16.46 | 631,152 | +0.31(+1.93%) |
Jul 17, 2009 | 16.53 | 16.69 | 16.13 | 16.15 | 809,989 | -0.47(-2.85%) |
Jul 16, 2009 | 16.42 | 16.94 | 16.26 | 16.63 | 1,535,151 | +0.92(+5.84%) |
Jul 15, 2009 | 15.16 | 15.90 | 15.08 | 15.71 | 1,302,563 | +0.98(+6.65%) |
Jul 14, 2009 | 14.78 | 14.91 | 14.53 | 14.73 | 355,488 | -0.11(-0.72%) |
Jul 13, 2009 | 14.63 | 14.90 | 14.57 | 14.83 | 706,366 | +0.36(+2.50%) |
Jul 10, 2009 | 14.33 | 14.64 | 14.23 | 14.47 | 373,769 | +0.01(+0.09%) |
Jul 09, 2009 | 14.43 | 14.53 | 14.19 | 14.46 | 526,536 | +0.11(+0.74%) |
Jul 08, 2009 | 14.41 | 14.47 | 14.10 | 14.35 | 649,520 | +0.07(+0.52%) |
Jul 07, 2009 | 14.91 | 14.91 | 14.25 | 14.28 | 671,375 | -0.52(-3.54%) |
Jul 06, 2009 | 14.88 | 15.06 | 14.65 | 14.80 | 723,609 | -0.21(-1.41%) |
Jul 02, 2009 | 15.06 | 15.15 | 14.67 | 15.01 | 575,614 | -0.24(-1.60%) |