Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.56 | 19.62 | 19.17 | 19.39 | 15,906 | +0.15(+0.78%) |
Jun 29, 2010 | 19.43 | 19.65 | 19.21 | 19.24 | 13,299 | -0.89(-4.41%) |
Jun 25, 2010 | 19.37 | 20.13 | 19.16 | 20.13 | 103,824 | +0.89(+4.62%) |
Jun 24, 2010 | 19.45 | 19.57 | 19.23 | 19.24 | 15,664 | -0.33(-1.66%) |
Jun 23, 2010 | 19.45 | 19.56 | 19.22 | 19.56 | 23,694 | +0.42(+2.21%) |
Jun 22, 2010 | 19.35 | 19.35 | 19.14 | 19.14 | 17,540 | -0.22(-1.14%) |
Jun 21, 2010 | 19.63 | 19.66 | 19.35 | 19.36 | 6,570 | -0.16(-0.81%) |
Jun 18, 2010 | 19.58 | 19.60 | 19.34 | 19.52 | 20,634 | +0.04(+0.23%) |
Jun 17, 2010 | 19.35 | 19.63 | 19.35 | 19.48 | 4,175 | +0.23(+1.19%) |
Jun 16, 2010 | 19.41 | 19.48 | 19.11 | 19.25 | 5,757 | -0.39(-1.97%) |
Jun 15, 2010 | 18.71 | 19.63 | 18.71 | 19.63 | 9,179 | +0.99(+5.28%) |
Jun 14, 2010 | 18.73 | 19.03 | 18.54 | 18.65 | 9,430 | +0.11(+0.57%) |
Jun 11, 2010 | 18.51 | 19.03 | 18.39 | 18.54 | 12,106 | -0.27(-1.45%) |
Jun 10, 2010 | 17.99 | 19.05 | 17.82 | 18.82 | 10,588 | +1.57(+9.13%) |
Jun 09, 2010 | 17.52 | 17.64 | 16.84 | 17.24 | 5,042 | -0.10(-0.56%) |
Jun 08, 2010 | 17.59 | 17.89 | 17.23 | 17.34 | 10,218 | -0.67(-3.71%) |
Jun 07, 2010 | 18.52 | 18.52 | 17.84 | 18.01 | 9,935 | -0.03(-0.15%) |
Jun 04, 2010 | 18.70 | 19.33 | 18.03 | 18.03 | 7,367 | -1.20(-6.22%) |
Jun 03, 2010 | 18.39 | 19.34 | 18.39 | 19.23 | 9,038 | +0.75(+4.05%) |
Jun 02, 2010 | 16.93 | 18.48 | 16.93 | 18.48 | 7,688 | +0.92(+5.26%) |
Jun 01, 2010 | 18.11 | 18.11 | 17.28 | 17.56 | 6,552 | -0.28(-1.58%) |
May 28, 2010 | 18.10 | 18.50 | 17.59 | 17.84 | 7,308 | -0.26(-1.46%) |
May 27, 2010 | 18.10 | 18.48 | 17.77 | 18.10 | 6,574 | +0.33(+1.88%) |
May 26, 2010 | 18.11 | 18.37 | 17.77 | 17.77 | 6,594 | -0.20(-1.13%) |
May 25, 2010 | 17.37 | 18.02 | 17.37 | 17.97 | 4,719 | -0.04(-0.20%) |
May 24, 2010 | 17.88 | 18.54 | 17.85 | 18.01 | 4,857 | +0.15(+0.84%) |
May 21, 2010 | 17.30 | 18.03 | 17.29 | 17.86 | 7,739 | +0.24(+1.35%) |
May 20, 2010 | 17.70 | 17.70 | 17.40 | 17.62 | 8,125 | -0.06(-0.35%) |
May 19, 2010 | 17.51 | 17.83 | 17.20 | 17.68 | 8,554 | +0.19(+1.11%) |
May 18, 2010 | 17.29 | 17.59 | 17.26 | 17.49 | 7,786 | +0.47(+2.79%) |
May 17, 2010 | 16.05 | 17.05 | 16.05 | 17.01 | 7,791 | +1.06(+6.61%) |
May 14, 2010 | 16.20 | 16.20 | 15.49 | 15.96 | 13,738 | -0.38(-2.32%) |
May 13, 2010 | 16.69 | 16.69 | 15.89 | 16.34 | 6,529 | -0.38(-2.26%) |
May 12, 2010 | 16.29 | 16.88 | 15.71 | 16.71 | 13,389 | +0.99(+6.32%) |
May 11, 2010 | 15.04 | 15.76 | 14.91 | 15.72 | 6,598 | -0.09(-0.56%) |
May 10, 2010 | 15.47 | 16.05 | 15.39 | 15.81 | 13,872 | +1.05(+7.09%) |
May 07, 2010 | 14.98 | 16.35 | 14.75 | 14.76 | 14,978 | -0.74(-4.77%) |
May 06, 2010 | 15.91 | 15.91 | 15.17 | 15.50 | 18,665 | -0.42(-2.65%) |
May 05, 2010 | 16.35 | 16.48 | 15.05 | 15.92 | 27,723 | -0.50(-3.05%) |
May 04, 2010 | 16.86 | 16.86 | 16.34 | 16.42 | 13,899 | -0.61(-3.56%) |
May 03, 2010 | 16.84 | 17.17 | 16.64 | 17.03 | 7,259 | +0.01(+0.05%) |
Apr 30, 2010 | 17.62 | 17.62 | 17.02 | 17.02 | 9,661 | -0.50(-2.86%) |
Apr 29, 2010 | 17.52 | 18.22 | 17.19 | 17.52 | 49,535 | +0.12(+0.71%) |
Apr 28, 2010 | 17.67 | 17.88 | 17.20 | 17.40 | 2,034 | +0.05(+0.30%) |
Apr 27, 2010 | 17.87 | 17.89 | 17.35 | 17.35 | 10,969 | -0.50(-2.79%) |
Apr 26, 2010 | 17.85 | 17.85 | 17.85 | 17.85 | 425 | -0.06(-0.34%) |
Apr 23, 2010 | 17.81 | 18.07 | 17.81 | 17.91 | 1,339 | +0.16(+0.89%) |
Apr 22, 2010 | 17.67 | 18.13 | 17.50 | 17.75 | 4,488 | -0.08(-0.44%) |
Apr 21, 2010 | 17.66 | 18.09 | 17.66 | 17.83 | 4,969 | -0.10(-0.54%) |
Apr 20, 2010 | 17.79 | 17.93 | 17.71 | 17.93 | 8,054 | +0.26(+1.49%) |
Apr 19, 2010 | 17.69 | 17.80 | 17.51 | 17.66 | 7,330 | -0.06(-0.35%) |
Apr 16, 2010 | 18.15 | 18.15 | 17.72 | 17.72 | 6,004 | -0.44(-2.41%) |
Apr 15, 2010 | 18.05 | 18.34 | 18.05 | 18.16 | 15,353 | +0.15(+0.82%) |
Apr 14, 2010 | 17.02 | 18.08 | 17.02 | 18.01 | 17,940 | +1.29(+7.68%) |
Apr 13, 2010 | 17.97 | 17.97 | 16.70 | 16.73 | 4,340 | -0.45(-2.65%) |
Apr 12, 2010 | 17.11 | 17.23 | 17.06 | 17.18 | 1,795 | +0.24(+1.39%) |
Apr 09, 2010 | 17.05 | 17.18 | 16.92 | 16.95 | 2,817 | -0.10(-0.62%) |
Apr 08, 2010 | 17.01 | 17.09 | 16.79 | 17.05 | 5,261 | -0.19(-1.12%) |
Apr 07, 2010 | 17.65 | 17.90 | 17.10 | 17.24 | 5,494 | +0.03(+0.20%) |
Apr 06, 2010 | 16.91 | 17.37 | 16.91 | 17.21 | 3,012 | +0.24(+1.44%) |
Apr 05, 2010 | 16.76 | 16.96 | 16.48 | 16.96 | 9,459 | +0.06(+0.36%) |
Apr 01, 2010 | 16.88 | 16.90 | 16.90 | 16.90 | 11,093 | +0.11(+0.68%) |
Mar 31, 2010 | 16.67 | 16.93 | 16.67 | 16.79 | 6,325 | -0.07(-0.42%) |
Mar 30, 2010 | 17.14 | 17.14 | 16.74 | 16.86 | 2,940 | -0.27(-1.58%) |
Mar 29, 2010 | 17.40 | 17.40 | 17.05 | 17.13 | 2,822 | -0.20(-1.16%) |
Mar 26, 2010 | 17.32 | 17.52 | 17.03 | 17.33 | 7,410 | +0.10(+0.56%) |
Mar 25, 2010 | 17.37 | 18.27 | 17.01 | 17.23 | 34,216 | -0.04(-0.20%) |
Mar 24, 2010 | 17.24 | 17.64 | 17.10 | 17.27 | 3,350 | -0.23(-1.30%) |
Mar 23, 2010 | 17.23 | 17.59 | 17.06 | 17.50 | 8,523 | +0.29(+1.68%) |
Mar 22, 2010 | 17.13 | 17.21 | 17.13 | 17.21 | 1,286 | -0.03(-0.20%) |
Mar 19, 2010 | 17.50 | 17.50 | 16.83 | 17.24 | 9,292 | -0.01(-0.05%) |
Mar 18, 2010 | 18.17 | 18.17 | 17.16 | 17.25 | 914 | -0.47(-2.66%) |
Mar 17, 2010 | 17.70 | 17.75 | 17.50 | 17.72 | 5,522 | +0.07(+0.40%) |
Mar 16, 2010 | 17.37 | 18.02 | 17.04 | 17.65 | 13,846 | +0.38(+2.18%) |
Mar 15, 2010 | 17.19 | 18.12 | 16.95 | 17.28 | 21,685 | -0.33(-1.89%) |
Mar 12, 2010 | 17.61 | 17.61 | 17.61 | 17.61 | 456 | -0.17(-0.93%) |
Mar 11, 2010 | 17.77 | 17.78 | 17.65 | 17.78 | 1,972 | -0.03(-0.15%) |
Mar 10, 2010 | 17.72 | 17.97 | 17.65 | 17.80 | 1,304 | -0.04(-0.24%) |
Mar 09, 2010 | 18.14 | 18.14 | 17.67 | 17.85 | 4,605 | -0.26(-1.45%) |
Mar 08, 2010 | 17.49 | 18.11 | 17.49 | 18.11 | 1,303 | +0.27(+1.52%) |
Mar 05, 2010 | 17.70 | 17.88 | 17.33 | 17.84 | 6,773 | +0.12(+0.69%) |
Mar 04, 2010 | 18.00 | 18.10 | 17.71 | 17.72 | 4,734 | -0.54(-2.97%) |
Mar 03, 2010 | 17.75 | 18.67 | 17.65 | 18.26 | 27,774 | +0.53(+3.01%) |
Mar 02, 2010 | 16.83 | 18.03 | 16.83 | 17.72 | 30,385 | +0.95(+5.68%) |
Mar 01, 2010 | 16.79 | 17.14 | 16.53 | 16.77 | 19,812 | +0.07(+0.42%) |
Feb 26, 2010 | 16.70 | 16.74 | 16.70 | 16.70 | 5,054 | +0.04(+0.26%) |
Feb 25, 2010 | 16.66 | 16.79 | 16.43 | 16.66 | 7,963 | -0.13(-0.78%) |
Feb 24, 2010 | 16.93 | 16.96 | 16.61 | 16.79 | 10,314 | -0.14(-0.83%) |
Feb 23, 2010 | 17.81 | 17.81 | 16.76 | 16.93 | 9,352 | -0.85(-4.77%) |
Feb 22, 2010 | 17.66 | 18.27 | 17.61 | 17.78 | 6,332 | +0.22(+1.25%) |
Feb 19, 2010 | 17.90 | 17.90 | 17.44 | 17.56 | 5,706 | -0.34(-1.91%) |
Feb 18, 2010 | 17.72 | 18.33 | 17.34 | 17.90 | 4,224 | +0.02(+0.10%) |
Feb 17, 2010 | 18.74 | 18.74 | 17.09 | 17.88 | 8,019 | -0.78(-4.19%) |
Feb 16, 2010 | 17.10 | 18.89 | 17.10 | 18.66 | 3,023 | +1.66(+9.74%) |
Feb 12, 2010 | 16.61 | 17.01 | 17.01 | 17.01 | 4,117 | +0.30(+1.78%) |
Feb 11, 2010 | 16.57 | 17.44 | 16.57 | 16.71 | 5,846 | +0.07(+0.42%) |
Feb 10, 2010 | 16.60 | 16.95 | 16.31 | 16.64 | 25,948 | -0.04(-0.26%) |
Feb 09, 2010 | 16.76 | 17.02 | 16.58 | 16.68 | 5,401 | +0.11(+0.69%) |
Feb 08, 2010 | 16.98 | 17.08 | 16.31 | 16.57 | 10,301 | -0.38(-2.22%) |
Feb 05, 2010 | 16.84 | 17.49 | 16.35 | 16.95 | 35,079 | -0.15(-0.87%) |
Feb 04, 2010 | 17.27 | 17.32 | 17.06 | 17.09 | 4,218 | -0.17(-0.96%) |
Feb 03, 2010 | 17.50 | 17.81 | 17.26 | 17.26 | 5,918 | -0.27(-1.55%) |
Feb 02, 2010 | 17.85 | 17.86 | 17.51 | 17.53 | 6,200 | -0.31(-1.72%) |
Feb 01, 2010 | 17.86 | 18.29 | 17.71 | 17.84 | 7,443 | -0.59(-3.18%) |
Jan 29, 2010 | 18.34 | 18.62 | 18.23 | 18.42 | 15,020 | +0.06(+0.33%) |
Jan 28, 2010 | 17.92 | 18.97 | 17.82 | 18.36 | 31,705 | +0.04(+0.24%) |
Jan 27, 2010 | 18.27 | 18.46 | 17.86 | 18.32 | 7,324 | -0.05(-0.28%) |
Jan 26, 2010 | 19.62 | 19.62 | 18.23 | 18.37 | 11,707 | -1.30(-6.63%) |
Jan 25, 2010 | 19.34 | 20.25 | 19.34 | 19.67 | 6,919 | +0.52(+2.72%) |
Jan 22, 2010 | 18.26 | 20.04 | 18.26 | 19.15 | 18,975 | +0.88(+4.80%) |
Jan 21, 2010 | 19.13 | 19.72 | 18.09 | 18.28 | 3,419 | -0.63(-3.36%) |
Jan 20, 2010 | 18.88 | 19.12 | 18.48 | 18.91 | 3,914 | -0.22(-1.14%) |
Jan 19, 2010 | 18.63 | 19.13 | 18.24 | 19.13 | 2,960 | +0.60(+3.24%) |
Jan 15, 2010 | 19.14 | 18.53 | 18.53 | 18.53 | 19,093 | -0.48(-2.52%) |
Jan 14, 2010 | 17.85 | 19.22 | 17.85 | 19.01 | 13,437 | +1.08(+6.01%) |
Jan 13, 2010 | 17.48 | 18.14 | 17.21 | 17.93 | 27,266 | +0.18(+1.03%) |
Jan 12, 2010 | 18.34 | 18.49 | 17.52 | 17.74 | 14,956 | -0.95(-5.07%) |
Jan 11, 2010 | 19.01 | 19.06 | 18.56 | 18.69 | 6,029 | -0.33(-1.74%) |
Jan 08, 2010 | 19.24 | 19.65 | 18.98 | 19.02 | 4,190 | -0.23(-1.22%) |
Jan 07, 2010 | 19.13 | 19.26 | 19.09 | 19.26 | 3,493 | +0.18(+0.96%) |
Jan 06, 2010 | 19.02 | 19.27 | 18.99 | 19.07 | 15,575 | +0.10(+0.50%) |
Jan 05, 2010 | 19.34 | 19.46 | 18.98 | 18.98 | 9,506 | -0.55(-2.81%) |
Jan 04, 2010 | 19.33 | 20.52 | 19.32 | 19.53 | 24,481 | +0.37(+1.95%) |
Dec 31, 2009 | 19.48 | 19.15 | 19.15 | 19.15 | 10,581 | -0.23(-1.21%) |
Dec 30, 2009 | 19.20 | 19.49 | 18.58 | 19.39 | 9,651 | +0.26(+1.36%) |
Dec 29, 2009 | 19.46 | 19.79 | 18.14 | 19.13 | 14,590 | -0.37(-1.87%) |
Dec 28, 2009 | 18.59 | 20.02 | 17.82 | 19.49 | 8,394 | +0.68(+3.60%) |
Dec 24, 2009 | 19.06 | 19.37 | 18.39 | 18.81 | 5,782 | -0.23(-1.19%) |
Dec 23, 2009 | 17.86 | 19.60 | 17.18 | 19.04 | 14,045 | +0.91(+5.04%) |
Dec 22, 2009 | 18.75 | 18.87 | 17.88 | 18.13 | 14,729 | -0.55(-2.93%) |
Dec 21, 2009 | 17.83 | 19.70 | 17.83 | 18.68 | 25,678 | +0.81(+4.53%) |
Dec 18, 2009 | 16.94 | 17.87 | 16.50 | 17.87 | 38,306 | +1.37(+8.33%) |
Dec 17, 2009 | 16.20 | 16.94 | 16.20 | 16.49 | 8,508 | +0.23(+1.44%) |
Dec 16, 2009 | 16.75 | 17.29 | 16.12 | 16.26 | 23,813 | -0.28(-1.68%) |
Dec 15, 2009 | 17.05 | 17.23 | 16.43 | 16.54 | 14,359 | -0.54(-3.16%) |
Dec 14, 2009 | 16.89 | 17.42 | 16.61 | 17.08 | 6,161 | +0.50(+3.04%) |
Dec 11, 2009 | 16.88 | 16.88 | 16.11 | 16.57 | 29,757 | -0.21(-1.24%) |
Dec 10, 2009 | 17.55 | 17.73 | 16.50 | 16.78 | 17,474 | -0.83(-4.74%) |
Dec 09, 2009 | 17.19 | 17.79 | 16.88 | 17.61 | 8,642 | +0.51(+3.00%) |
Dec 08, 2009 | 17.49 | 17.92 | 16.54 | 17.10 | 29,073 | -0.46(-2.62%) |
Dec 07, 2009 | 16.97 | 17.73 | 16.53 | 17.56 | 6,675 | +0.67(+3.96%) |
Dec 04, 2009 | 17.34 | 17.60 | 16.55 | 16.89 | 4,714 | -0.26(-1.52%) |
Dec 03, 2009 | 17.64 | 17.93 | 17.13 | 17.15 | 8,560 | -0.53(-3.00%) |
Dec 02, 2009 | 17.61 | 17.73 | 16.15 | 17.68 | 18,415 | +0.31(+1.80%) |
Dec 01, 2009 | 18.35 | 18.91 | 17.37 | 17.37 | 10,462 | -0.86(-4.72%) |
Nov 30, 2009 | 19.47 | 19.47 | 18.23 | 18.23 | 9,535 | -1.18(-6.09%) |
Nov 27, 2009 | 19.84 | 19.84 | 19.41 | 19.41 | 3,030 | -0.97(-4.78%) |
Nov 25, 2009 | 20.51 | 20.91 | 20.04 | 20.39 | 4,789 | -0.12(-0.59%) |
Nov 24, 2009 | 19.80 | 20.53 | 19.80 | 20.51 | 8,840 | +0.31(+1.55%) |
Nov 23, 2009 | 20.76 | 21.19 | 19.85 | 20.20 | 18,168 | -0.12(-0.60%) |
Nov 20, 2009 | 20.67 | 20.97 | 19.99 | 20.32 | 14,545 | -0.34(-1.64%) |
Nov 19, 2009 | 20.87 | 21.26 | 20.10 | 20.66 | 6,590 | -0.35(-1.66%) |
Nov 18, 2009 | 19.74 | 21.32 | 19.47 | 21.01 | 9,110 | +0.63(+3.12%) |
Nov 17, 2009 | 20.71 | 20.94 | 19.74 | 20.37 | 10,758 | -0.86(-4.05%) |
Nov 16, 2009 | 20.90 | 21.74 | 20.62 | 21.23 | 12,002 | +0.43(+2.05%) |
Nov 13, 2009 | 20.56 | 21.08 | 20.21 | 20.81 | 8,430 | +0.24(+1.18%) |
Nov 12, 2009 | 20.99 | 21.31 | 20.48 | 20.56 | 12,638 | -0.54(-2.55%) |
Nov 11, 2009 | 20.74 | 21.10 | 20.46 | 21.10 | 14,570 | +0.33(+1.59%) |
Nov 10, 2009 | 20.75 | 21.10 | 20.57 | 20.77 | 6,010 | -0.10(-0.46%) |
Nov 09, 2009 | 20.37 | 20.87 | 20.22 | 20.87 | 6,099 | +0.47(+2.30%) |
Nov 06, 2009 | 19.61 | 20.40 | 19.61 | 20.40 | 25,833 | +0.39(+1.96%) |
Nov 05, 2009 | 19.82 | 20.74 | 19.17 | 20.01 | 21,988 | +0.32(+1.63%) |
Nov 04, 2009 | 20.92 | 20.99 | 19.49 | 19.68 | 9,707 | -1.30(-6.21%) |
Nov 03, 2009 | 21.54 | 21.54 | 20.41 | 20.99 | 18,579 | -0.52(-2.42%) |
Nov 02, 2009 | 21.04 | 21.51 | 21.04 | 21.51 | 5,450 | +0.36(+1.68%) |
Oct 30, 2009 | 21.08 | 21.29 | 20.87 | 21.15 | 12,226 | +0.02(+0.08%) |
Oct 29, 2009 | 21.01 | 21.14 | 20.66 | 21.14 | 7,930 | +0.23(+1.08%) |
Oct 28, 2009 | 21.08 | 21.24 | 20.55 | 20.91 | 21,743 | -0.24(-1.15%) |
Oct 27, 2009 | 21.14 | 21.44 | 20.87 | 21.15 | 10,854 | +0.04(+0.21%) |
Oct 26, 2009 | 21.52 | 21.74 | 21.05 | 21.11 | 6,533 | -0.24(-1.14%) |
Oct 23, 2009 | 21.46 | 21.67 | 21.14 | 21.35 | 10,135 | -0.18(-0.85%) |
Oct 22, 2009 | 21.45 | 21.61 | 21.08 | 21.54 | 9,796 | +0.10(+0.49%) |
Oct 21, 2009 | 21.65 | 21.71 | 21.17 | 21.43 | 6,548 | -0.29(-1.32%) |
Oct 20, 2009 | 21.72 | 21.74 | 21.04 | 21.72 | 12,046 | +0.43(+2.04%) |
Oct 19, 2009 | 21.29 | 21.50 | 20.89 | 21.28 | 9,182 | +0.01(+0.04%) |
Oct 16, 2009 | 20.94 | 21.59 | 20.94 | 21.27 | 9,673 | +0.31(+1.49%) |
Oct 15, 2009 | 20.89 | 21.18 | 20.87 | 20.96 | 18,422 | -0.77(-3.56%) |
Oct 14, 2009 | 21.47 | 21.74 | 21.26 | 21.74 | 14,325 | +0.91(+4.38%) |
Oct 13, 2009 | 20.98 | 20.98 | 20.41 | 20.82 | 37,305 | +0.17(+0.84%) |
Oct 12, 2009 | 20.76 | 21.30 | 20.64 | 20.65 | 7,445 | -0.65(-3.06%) |
Oct 09, 2009 | 21.21 | 21.64 | 20.87 | 21.30 | 3,084 | +0.08(+0.37%) |
Oct 08, 2009 | 20.92 | 21.74 | 20.92 | 21.22 | 13,796 | +0.37(+1.75%) |
Oct 07, 2009 | 20.30 | 21.53 | 20.30 | 20.86 | 13,246 | +0.56(+2.74%) |
Oct 06, 2009 | 20.39 | 20.39 | 19.69 | 20.30 | 1,326 | +0.30(+1.52%) |
Oct 05, 2009 | 19.67 | 20.00 | 19.29 | 20.00 | 10,461 | +0.26(+1.32%) |
Oct 02, 2009 | 19.93 | 19.93 | 19.12 | 19.74 | 21,989 | +0.45(+2.34%) |
Oct 01, 2009 | 18.81 | 19.94 | 18.68 | 19.28 | 21,680 | +0.42(+2.21%) |
Sep 30, 2009 | 19.34 | 19.38 | 18.74 | 18.87 | 16,861 | -0.45(-2.34%) |
Sep 29, 2009 | 19.61 | 19.61 | 19.32 | 19.32 | 3,325 | +0.13(+0.68%) |
Sep 28, 2009 | 20.00 | 20.17 | 18.99 | 19.19 | 15,976 | -0.23(-1.16%) |
Sep 25, 2009 | 19.70 | 19.70 | 18.93 | 19.41 | 18,338 | -0.25(-1.28%) |
Sep 24, 2009 | 19.44 | 20.19 | 19.41 | 19.67 | 35,780 | +0.23(+1.16%) |
Sep 23, 2009 | 19.28 | 19.75 | 19.28 | 19.44 | 27,676 | -0.25(-1.28%) |
Sep 22, 2009 | 19.90 | 20.23 | 19.54 | 19.69 | 28,520 | -0.11(-0.57%) |
Sep 21, 2009 | 19.98 | 20.24 | 19.39 | 19.81 | 9,757 | -0.32(-1.60%) |
Sep 18, 2009 | 20.14 | 20.18 | 20.00 | 20.13 | 23,870 | +0.09(+0.43%) |
Sep 17, 2009 | 20.12 | 20.26 | 20.02 | 20.04 | 6,643 | -0.17(-0.86%) |
Sep 16, 2009 | 20.34 | 20.55 | 19.30 | 20.21 | 57,343 | +0.30(+1.48%) |
Sep 15, 2009 | 20.26 | 20.26 | 19.42 | 19.92 | 8,287 | -0.30(-1.46%) |
Sep 14, 2009 | 20.15 | 20.43 | 19.74 | 20.21 | 9,424 | +0.01(+0.04%) |
Sep 11, 2009 | 20.46 | 20.46 | 19.98 | 20.21 | 3,494 | -0.14(-0.68%) |
Sep 10, 2009 | 19.25 | 21.13 | 18.89 | 20.34 | 20,235 | +0.99(+5.12%) |
Sep 09, 2009 | 19.07 | 19.47 | 19.07 | 19.35 | 17,552 | -0.02(-0.09%) |
Sep 08, 2009 | 19.46 | 19.62 | 18.85 | 19.37 | 4,645 | -0.03(-0.13%) |
Sep 04, 2009 | 19.67 | 19.67 | 18.94 | 19.40 | 1,691 | -0.39(-1.98%) |
Sep 03, 2009 | 19.10 | 19.79 | 18.90 | 19.79 | 2,623 | +0.70(+3.69%) |
Sep 02, 2009 | 19.01 | 19.91 | 18.84 | 19.08 | 4,262 | -0.04(-0.23%) |
Sep 01, 2009 | 20.56 | 21.63 | 18.94 | 19.13 | 11,256 | -1.43(-6.98%) |
Aug 31, 2009 | 20.64 | 21.46 | 20.21 | 20.56 | 25,230 | -0.23(-1.13%) |
Aug 28, 2009 | 21.67 | 21.67 | 20.80 | 20.80 | 4,179 | -0.92(-4.24%) |
Aug 27, 2009 | 21.11 | 21.72 | 20.47 | 21.72 | 16,519 | +0.12(+0.56%) |
Aug 26, 2009 | 21.10 | 21.60 | 20.61 | 21.60 | 4,008 | +0.38(+1.80%) |
Aug 25, 2009 | 21.02 | 21.34 | 20.45 | 21.21 | 12,726 | +0.22(+1.03%) |
Aug 24, 2009 | 21.58 | 21.58 | 20.02 | 21.00 | 7,717 | -0.43(-2.03%) |
Aug 21, 2009 | 21.73 | 21.73 | 21.22 | 21.43 | 14,284 | +0.00(+0.00%) |
Aug 20, 2009 | 20.72 | 21.52 | 20.72 | 21.43 | 15,552 | +0.14(+0.65%) |
Aug 19, 2009 | 20.86 | 21.47 | 20.03 | 21.29 | 13,365 | +0.23(+1.07%) |
Aug 18, 2009 | 20.47 | 21.07 | 20.47 | 21.07 | 2,314 | +0.28(+1.34%) |
Aug 17, 2009 | 20.28 | 20.79 | 20.28 | 20.79 | 6,865 | +0.30(+1.44%) |
Aug 14, 2009 | 20.78 | 20.78 | 20.14 | 20.49 | 23,403 | -0.37(-1.75%) |
Aug 13, 2009 | 20.65 | 20.87 | 20.10 | 20.86 | 9,090 | +0.04(+0.21%) |
Aug 12, 2009 | 20.61 | 20.81 | 19.69 | 20.81 | 25,253 | +0.54(+2.66%) |
Aug 11, 2009 | 19.97 | 20.51 | 19.13 | 20.27 | 18,392 | +0.28(+1.39%) |
Aug 10, 2009 | 18.41 | 20.22 | 18.41 | 20.00 | 67,158 | +1.56(+8.44%) |
Aug 07, 2009 | 18.91 | 19.45 | 18.25 | 18.44 | 30,632 | -0.47(-2.48%) |
Aug 06, 2009 | 17.71 | 18.95 | 17.71 | 18.91 | 64,883 | +0.15(+0.79%) |
Aug 05, 2009 | 19.13 | 19.13 | 18.74 | 18.76 | 29,594 | -0.41(-2.13%) |
Aug 04, 2009 | 19.38 | 19.38 | 18.72 | 19.17 | 11,534 | +0.05(+0.27%) |
Aug 03, 2009 | 19.06 | 19.13 | 18.94 | 19.12 | 10,439 | +0.35(+1.85%) |
Jul 31, 2009 | 18.69 | 18.78 | 18.24 | 18.77 | 17,548 | +0.07(+0.37%) |
Jul 30, 2009 | 18.68 | 18.78 | 18.48 | 18.70 | 11,545 | +0.07(+0.37%) |
Jul 29, 2009 | 18.38 | 18.71 | 18.09 | 18.63 | 5,578 | +0.17(+0.89%) |
Jul 28, 2009 | 18.40 | 18.69 | 18.34 | 18.47 | 32,384 | +0.38(+2.12%) |
Jul 27, 2009 | 18.04 | 18.24 | 17.74 | 18.08 | 13,311 | -0.01(-0.05%) |
Jul 24, 2009 | 17.44 | 18.19 | 16.91 | 18.09 | 12,570 | +0.53(+3.02%) |
Jul 23, 2009 | 17.34 | 17.56 | 16.11 | 17.56 | 10,135 | +0.04(+0.25%) |
Jul 22, 2009 | 17.22 | 17.52 | 16.95 | 17.52 | 7,592 | +0.32(+1.87%) |
Jul 21, 2009 | 17.17 | 17.20 | 17.05 | 17.20 | 5,282 | -0.13(-0.75%) |
Jul 20, 2009 | 17.15 | 17.33 | 17.04 | 17.33 | 9,358 | +0.25(+1.48%) |
Jul 17, 2009 | 16.93 | 17.31 | 15.95 | 17.08 | 10,247 | +0.12(+0.72%) |
Jul 16, 2009 | 16.91 | 16.95 | 16.88 | 16.95 | 11,937 | +0.07(+0.41%) |
Jul 15, 2009 | 16.70 | 16.88 | 16.69 | 16.88 | 11,162 | +0.23(+1.36%) |
Jul 14, 2009 | 16.51 | 16.67 | 16.44 | 16.66 | 10,370 | -0.01(-0.05%) |
Jul 13, 2009 | 16.08 | 16.67 | 16.05 | 16.67 | 4,114 | +0.22(+1.32%) |
Jul 10, 2009 | 15.87 | 16.52 | 15.87 | 16.45 | 5,821 | +0.09(+0.53%) |
Jul 09, 2009 | 16.48 | 16.55 | 16.35 | 16.36 | 33,476 | +0.21(+1.29%) |
Jul 08, 2009 | 16.40 | 16.48 | 16.15 | 16.15 | 6,824 | -0.11(-0.70%) |
Jul 07, 2009 | 16.34 | 16.48 | 15.88 | 16.27 | 10,252 | +0.13(+0.81%) |
Jul 06, 2009 | 15.30 | 16.52 | 15.30 | 16.14 | 14,637 | +0.83(+5.45%) |
Jul 02, 2009 | 15.95 | 15.95 | 15.30 | 15.30 | 5,586 | -0.59(-3.72%) |