Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.28 | 22.25 | 21.10 | 21.64 | 890,957 | +0.42(+1.99%) |
Jun 29, 2010 | 20.31 | 21.33 | 20.07 | 21.22 | 708,849 | +0.40(+1.92%) |
Jun 25, 2010 | 20.29 | 20.85 | 19.79 | 20.82 | 1,082,409 | +0.55(+2.70%) |
Jun 24, 2010 | 20.52 | 20.60 | 19.58 | 20.27 | 455,885 | -0.43(-2.06%) |
Jun 23, 2010 | 19.96 | 20.96 | 19.86 | 20.70 | 584,264 | +0.76(+3.82%) |
Jun 22, 2010 | 19.93 | 20.50 | 19.81 | 19.94 | 610,562 | +0.14(+0.72%) |
Jun 21, 2010 | 20.69 | 20.69 | 19.71 | 19.79 | 582,366 | -0.74(-3.60%) |
Jun 18, 2010 | 20.44 | 20.65 | 20.16 | 20.53 | 1,298,802 | +0.21(+1.02%) |
Jun 17, 2010 | 20.81 | 20.81 | 20.08 | 20.33 | 313,784 | -0.44(-2.13%) |
Jun 16, 2010 | 20.88 | 21.23 | 20.30 | 20.77 | 328,186 | -0.31(-1.45%) |
Jun 15, 2010 | 21.09 | 21.16 | 20.59 | 21.08 | 412,039 | +0.11(+0.52%) |
Jun 14, 2010 | 21.01 | 21.30 | 20.83 | 20.97 | 247,419 | +0.15(+0.74%) |
Jun 11, 2010 | 20.68 | 21.20 | 20.42 | 20.81 | 303,658 | +0.08(+0.40%) |
Jun 10, 2010 | 20.73 | 21.00 | 20.39 | 20.73 | 263,253 | +0.28(+1.39%) |
Jun 09, 2010 | 20.80 | 21.28 | 20.28 | 20.45 | 327,779 | -0.17(-0.82%) |
Jun 08, 2010 | 19.72 | 20.64 | 19.71 | 20.62 | 408,318 | +0.93(+4.70%) |
Jun 07, 2010 | 19.88 | 20.39 | 19.57 | 19.69 | 603,834 | -0.19(-0.96%) |
Jun 04, 2010 | 20.78 | 20.78 | 19.78 | 19.88 | 601,814 | -1.46(-6.85%) |
Jun 03, 2010 | 21.38 | 21.72 | 21.00 | 21.34 | 524,424 | +0.10(+0.46%) |
Jun 02, 2010 | 21.02 | 21.25 | 20.58 | 21.25 | 377,265 | +0.34(+1.62%) |
Jun 01, 2010 | 21.47 | 21.68 | 20.87 | 20.91 | 393,666 | -0.61(-2.82%) |
May 28, 2010 | 21.14 | 21.76 | 21.06 | 21.51 | 368,237 | +0.37(+1.76%) |
May 27, 2010 | 20.58 | 21.18 | 20.03 | 21.14 | 483,161 | +0.91(+4.48%) |
May 26, 2010 | 20.68 | 21.19 | 20.04 | 20.23 | 482,299 | -0.25(-1.20%) |
May 25, 2010 | 19.49 | 20.53 | 19.37 | 20.48 | 419,400 | +0.60(+2.99%) |
May 24, 2010 | 20.15 | 20.34 | 19.74 | 19.89 | 174,849 | -0.22(-1.11%) |
May 21, 2010 | 19.62 | 20.62 | 19.44 | 20.11 | 599,114 | +0.29(+1.46%) |
May 20, 2010 | 19.77 | 20.48 | 19.69 | 19.82 | 608,397 | -0.90(-4.35%) |
May 19, 2010 | 19.99 | 21.16 | 19.99 | 20.72 | 684,984 | +0.59(+2.93%) |
May 18, 2010 | 20.75 | 21.15 | 20.07 | 20.13 | 377,734 | -0.41(-1.99%) |
May 17, 2010 | 19.90 | 20.56 | 19.54 | 20.54 | 437,395 | +0.71(+3.58%) |
May 14, 2010 | 20.05 | 20.14 | 19.62 | 19.83 | 484,805 | -0.37(-1.84%) |
May 13, 2010 | 21.39 | 21.39 | 19.92 | 20.20 | 548,227 | -1.16(-5.44%) |
May 12, 2010 | 20.93 | 21.41 | 20.67 | 21.37 | 296,374 | +0.53(+2.54%) |
May 11, 2010 | 20.78 | 20.96 | 20.21 | 20.84 | 340,204 | -0.09(-0.42%) |
May 10, 2010 | 20.55 | 20.93 | 20.39 | 20.92 | 343,969 | +0.82(+4.10%) |
May 07, 2010 | 20.47 | 20.70 | 19.74 | 20.10 | 459,893 | -0.49(-2.36%) |
May 06, 2010 | 20.47 | 20.97 | 19.55 | 20.58 | 746,174 | +0.01(+0.05%) |
May 05, 2010 | 20.05 | 20.97 | 19.42 | 20.57 | 448,518 | +0.86(+4.35%) |
May 04, 2010 | 19.67 | 19.96 | 19.43 | 19.72 | 389,919 | -0.11(-0.58%) |
May 03, 2010 | 19.66 | 19.92 | 19.39 | 19.83 | 244,536 | +0.20(+1.03%) |
Apr 30, 2010 | 20.61 | 20.71 | 19.39 | 19.63 | 495,374 | -1.01(-4.90%) |
Apr 29, 2010 | 20.13 | 20.70 | 20.00 | 20.64 | 404,706 | +0.60(+3.00%) |
Apr 28, 2010 | 20.22 | 20.22 | 19.67 | 20.04 | 343,617 | -0.18(-0.89%) |
Apr 27, 2010 | 21.04 | 21.22 | 20.16 | 20.22 | 263,632 | -0.85(-4.04%) |
Apr 26, 2010 | 21.20 | 21.25 | 20.86 | 21.07 | 217,879 | -0.10(-0.49%) |
Apr 23, 2010 | 21.10 | 21.32 | 20.82 | 21.17 | 300,601 | +0.02(+0.08%) |
Apr 22, 2010 | 20.37 | 21.22 | 20.28 | 21.16 | 460,389 | +0.61(+2.95%) |
Apr 21, 2010 | 19.69 | 20.58 | 19.38 | 20.55 | 464,373 | +0.78(+3.95%) |
Apr 20, 2010 | 19.81 | 19.96 | 19.64 | 19.77 | 138,134 | -0.05(-0.25%) |
Apr 19, 2010 | 19.73 | 19.92 | 19.30 | 19.82 | 337,002 | -0.03(-0.14%) |
Apr 16, 2010 | 19.93 | 19.97 | 19.59 | 19.85 | 227,195 | -0.07(-0.33%) |
Apr 15, 2010 | 20.14 | 20.14 | 19.84 | 19.91 | 129,649 | -0.17(-0.87%) |
Apr 14, 2010 | 19.66 | 20.09 | 19.60 | 20.09 | 236,366 | +0.51(+2.59%) |
Apr 13, 2010 | 19.51 | 19.67 | 19.22 | 19.58 | 591,426 | +0.03(+0.14%) |
Apr 12, 2010 | 19.71 | 19.72 | 19.45 | 19.55 | 357,523 | -0.11(-0.58%) |
Apr 09, 2010 | 19.74 | 20.00 | 19.55 | 19.67 | 471,287 | -0.11(-0.55%) |
Apr 08, 2010 | 19.76 | 19.89 | 19.08 | 19.78 | 557,582 | +0.03(+0.17%) |
Apr 07, 2010 | 19.79 | 20.10 | 19.66 | 19.74 | 416,037 | -0.16(-0.80%) |
Apr 06, 2010 | 19.68 | 20.03 | 19.57 | 19.90 | 350,456 | +0.16(+0.83%) |
Apr 05, 2010 | 19.67 | 19.75 | 19.48 | 19.74 | 361,175 | +0.07(+0.36%) |
Apr 01, 2010 | 19.54 | 19.67 | 19.67 | 19.67 | 453,124 | +0.17(+0.89%) |
Mar 31, 2010 | 19.60 | 19.74 | 19.41 | 19.49 | 521,643 | -0.11(-0.58%) |
Mar 30, 2010 | 19.56 | 19.89 | 19.41 | 19.61 | 335,582 | +0.10(+0.53%) |
Mar 29, 2010 | 19.60 | 19.65 | 19.24 | 19.50 | 239,440 | -0.11(-0.58%) |
Mar 26, 2010 | 19.67 | 19.92 | 19.38 | 19.62 | 301,095 | -0.09(-0.46%) |
Mar 25, 2010 | 20.39 | 20.39 | 19.68 | 19.71 | 504,949 | -0.65(-3.17%) |
Mar 24, 2010 | 20.36 | 20.64 | 20.13 | 20.35 | 386,884 | +0.08(+0.40%) |
Mar 23, 2010 | 20.04 | 20.33 | 19.73 | 20.27 | 544,468 | +0.29(+1.47%) |
Mar 22, 2010 | 18.45 | 20.14 | 18.17 | 19.98 | 1,212,402 | +1.56(+8.46%) |
Mar 19, 2010 | 18.70 | 18.76 | 17.98 | 18.42 | 5,374,544 | -0.19(-1.00%) |
Mar 18, 2010 | 18.37 | 18.76 | 18.32 | 18.60 | 536,033 | +0.28(+1.55%) |
Mar 17, 2010 | 18.03 | 18.38 | 17.91 | 18.32 | 396,060 | +0.37(+2.03%) |
Mar 16, 2010 | 18.00 | 18.20 | 17.82 | 17.96 | 373,444 | -0.07(-0.36%) |
Mar 15, 2010 | 17.99 | 18.16 | 17.87 | 18.02 | 584,826 | -0.10(-0.54%) |
Mar 12, 2010 | 18.36 | 18.46 | 18.10 | 18.12 | 301,487 | -0.23(-1.28%) |
Mar 11, 2010 | 18.41 | 18.51 | 18.08 | 18.35 | 401,297 | -0.20(-1.06%) |
Mar 10, 2010 | 18.46 | 18.59 | 17.94 | 18.55 | 511,676 | +0.06(+0.32%) |
Mar 09, 2010 | 19.11 | 19.11 | 18.37 | 18.49 | 716,155 | -0.61(-3.20%) |
Mar 08, 2010 | 19.17 | 19.17 | 18.98 | 19.10 | 191,438 | +0.02(+0.11%) |
Mar 05, 2010 | 19.07 | 19.20 | 18.87 | 19.08 | 149,417 | +0.14(+0.72%) |
Mar 04, 2010 | 19.06 | 19.17 | 18.87 | 18.94 | 120,523 | +0.01(+0.03%) |
Mar 03, 2010 | 19.20 | 19.21 | 18.89 | 18.94 | 144,651 | -0.19(-0.97%) |
Mar 02, 2010 | 18.98 | 19.16 | 18.71 | 19.12 | 178,918 | +0.11(+0.57%) |
Mar 01, 2010 | 19.03 | 19.21 | 18.96 | 19.01 | 197,237 | +0.01(+0.06%) |
Feb 26, 2010 | 19.47 | 19.47 | 18.92 | 19.00 | 212,447 | -0.47(-2.41%) |
Feb 25, 2010 | 19.30 | 19.59 | 19.22 | 19.47 | 116,416 | -0.06(-0.31%) |
Feb 24, 2010 | 19.18 | 19.55 | 19.18 | 19.53 | 206,474 | +0.34(+1.76%) |
Feb 23, 2010 | 19.12 | 19.26 | 18.93 | 19.19 | 141,079 | +0.00(+0.00%) |
Feb 22, 2010 | 19.14 | 19.39 | 19.14 | 19.19 | 159,298 | +0.03(+0.17%) |
Feb 19, 2010 | 18.99 | 19.24 | 18.91 | 19.16 | 191,480 | +0.19(+1.01%) |
Feb 18, 2010 | 18.84 | 19.05 | 18.63 | 18.97 | 266,870 | +0.17(+0.93%) |
Feb 17, 2010 | 18.81 | 18.84 | 18.67 | 18.80 | 107,948 | +0.08(+0.44%) |
Feb 16, 2010 | 18.86 | 18.86 | 18.40 | 18.71 | 165,689 | -0.08(-0.41%) |
Feb 12, 2010 | 18.45 | 18.79 | 18.79 | 18.79 | 176,847 | +0.27(+1.44%) |
Feb 11, 2010 | 18.36 | 18.60 | 18.17 | 18.52 | 257,374 | +0.08(+0.44%) |
Feb 10, 2010 | 18.53 | 18.61 | 18.34 | 18.44 | 107,570 | -0.20(-1.08%) |
Feb 09, 2010 | 18.75 | 18.75 | 18.47 | 18.64 | 179,721 | +0.06(+0.32%) |
Feb 08, 2010 | 18.38 | 18.73 | 18.28 | 18.58 | 274,679 | +0.14(+0.74%) |
Feb 05, 2010 | 18.10 | 18.51 | 17.87 | 18.45 | 177,856 | +0.34(+1.90%) |
Feb 04, 2010 | 18.43 | 18.43 | 17.99 | 18.10 | 199,037 | -0.35(-1.92%) |
Feb 03, 2010 | 18.58 | 18.76 | 18.44 | 18.46 | 120,400 | -0.17(-0.91%) |
Feb 02, 2010 | 18.80 | 18.90 | 18.53 | 18.63 | 302,575 | -0.16(-0.87%) |
Feb 01, 2010 | 18.72 | 18.82 | 18.68 | 18.79 | 191,673 | +0.14(+0.73%) |
Jan 29, 2010 | 18.93 | 19.13 | 18.54 | 18.65 | 337,546 | -0.21(-1.10%) |
Jan 28, 2010 | 17.78 | 19.03 | 17.71 | 18.86 | 745,221 | +1.19(+6.72%) |
Jan 27, 2010 | 16.98 | 17.84 | 16.98 | 17.67 | 232,192 | +0.63(+3.68%) |
Jan 26, 2010 | 17.34 | 17.34 | 17.02 | 17.05 | 297,391 | -0.40(-2.28%) |
Jan 25, 2010 | 17.58 | 17.74 | 17.34 | 17.44 | 156,210 | -0.07(-0.40%) |
Jan 22, 2010 | 17.64 | 18.04 | 17.47 | 17.51 | 125,313 | -0.14(-0.80%) |
Jan 21, 2010 | 17.97 | 18.04 | 17.59 | 17.66 | 146,012 | -0.33(-1.82%) |
Jan 20, 2010 | 18.48 | 18.51 | 17.86 | 17.98 | 185,342 | -0.63(-3.37%) |
Jan 19, 2010 | 18.16 | 18.71 | 18.02 | 18.61 | 248,904 | +0.45(+2.49%) |
Jan 15, 2010 | 18.12 | 18.16 | 18.16 | 18.16 | 419,002 | +0.10(+0.57%) |
Jan 14, 2010 | 17.68 | 18.18 | 17.61 | 18.05 | 235,492 | +0.29(+1.66%) |
Jan 13, 2010 | 17.97 | 18.04 | 17.73 | 17.76 | 256,659 | -0.21(-1.18%) |
Jan 12, 2010 | 18.02 | 18.12 | 17.77 | 17.97 | 89,192 | -0.15(-0.84%) |
Jan 11, 2010 | 18.21 | 18.26 | 17.89 | 18.12 | 107,891 | -0.08(-0.42%) |
Jan 08, 2010 | 18.05 | 18.21 | 17.91 | 18.20 | 119,553 | +0.05(+0.27%) |
Jan 07, 2010 | 18.29 | 18.47 | 18.13 | 18.15 | 202,128 | -0.20(-1.07%) |
Jan 06, 2010 | 18.28 | 18.46 | 18.16 | 18.35 | 255,417 | +0.04(+0.21%) |
Jan 05, 2010 | 18.32 | 18.53 | 18.12 | 18.31 | 131,952 | -0.07(-0.39%) |
Jan 04, 2010 | 18.43 | 18.75 | 18.03 | 18.38 | 160,211 | +0.15(+0.84%) |
Dec 31, 2009 | 18.39 | 18.23 | 18.23 | 18.23 | 250,961 | -0.13(-0.71%) |
Dec 30, 2009 | 18.62 | 18.72 | 18.24 | 18.36 | 246,367 | -0.29(-1.55%) |
Dec 29, 2009 | 18.75 | 18.75 | 18.57 | 18.65 | 175,388 | -0.05(-0.29%) |
Dec 28, 2009 | 18.65 | 18.78 | 18.45 | 18.70 | 372,475 | +0.04(+0.20%) |
Dec 24, 2009 | 18.69 | 18.83 | 18.56 | 18.66 | 173,557 | +0.00(+0.00%) |
Dec 23, 2009 | 18.68 | 18.83 | 18.56 | 18.66 | 469,455 | +0.01(+0.03%) |
Dec 22, 2009 | 18.72 | 19.00 | 18.60 | 18.66 | 337,438 | -0.05(-0.26%) |
Dec 21, 2009 | 18.33 | 18.75 | 18.29 | 18.71 | 544,369 | +0.43(+2.36%) |
Dec 18, 2009 | 17.84 | 18.29 | 17.47 | 18.28 | 1,179,309 | +0.82(+4.68%) |
Dec 17, 2009 | 17.19 | 17.55 | 17.11 | 17.46 | 373,789 | +0.28(+1.62%) |
Dec 16, 2009 | 17.22 | 17.50 | 17.06 | 17.18 | 379,107 | +0.11(+0.67%) |
Dec 15, 2009 | 16.77 | 17.25 | 16.48 | 17.07 | 398,742 | +0.34(+2.02%) |
Dec 14, 2009 | 16.57 | 16.77 | 16.35 | 16.73 | 203,566 | +0.23(+1.39%) |
Dec 11, 2009 | 15.80 | 16.66 | 15.80 | 16.50 | 638,744 | +0.75(+4.78%) |
Dec 10, 2009 | 15.42 | 15.80 | 15.40 | 15.75 | 618,210 | +0.35(+2.27%) |
Dec 09, 2009 | 15.63 | 15.76 | 15.19 | 15.40 | 536,109 | -0.34(-2.15%) |
Dec 08, 2009 | 16.08 | 16.13 | 15.54 | 15.74 | 484,755 | -0.46(-2.83%) |
Dec 07, 2009 | 15.94 | 16.27 | 15.94 | 16.20 | 369,421 | +0.21(+1.30%) |
Dec 04, 2009 | 15.79 | 16.27 | 15.79 | 15.99 | 342,351 | +0.44(+2.80%) |
Dec 03, 2009 | 16.19 | 16.23 | 15.54 | 15.55 | 668,298 | -0.60(-3.71%) |
Dec 02, 2009 | 16.38 | 16.53 | 16.08 | 16.15 | 215,159 | -0.17(-1.04%) |
Dec 01, 2009 | 16.47 | 16.67 | 16.20 | 16.32 | 278,836 | -0.02(-0.13%) |
Nov 30, 2009 | 16.24 | 16.36 | 16.08 | 16.34 | 391,204 | +0.14(+0.87%) |
Nov 27, 2009 | 16.09 | 16.37 | 15.92 | 16.20 | 76,932 | -0.31(-1.88%) |
Nov 25, 2009 | 16.44 | 16.55 | 16.23 | 16.51 | 115,902 | +0.08(+0.50%) |
Nov 24, 2009 | 16.54 | 16.54 | 16.27 | 16.43 | 504,157 | -0.01(-0.03%) |
Nov 23, 2009 | 16.48 | 16.65 | 16.34 | 16.43 | 156,975 | +0.09(+0.57%) |
Nov 20, 2009 | 16.37 | 16.49 | 16.32 | 16.34 | 98,817 | -0.07(-0.40%) |
Nov 19, 2009 | 16.81 | 16.82 | 16.35 | 16.41 | 121,431 | -0.40(-2.40%) |
Nov 18, 2009 | 16.82 | 16.85 | 16.51 | 16.81 | 106,975 | -0.01(-0.06%) |
Nov 17, 2009 | 16.63 | 16.84 | 16.50 | 16.82 | 192,486 | +0.09(+0.52%) |
Nov 16, 2009 | 16.47 | 16.98 | 16.43 | 16.73 | 135,130 | +0.32(+1.96%) |
Nov 13, 2009 | 16.21 | 16.44 | 15.92 | 16.41 | 229,437 | +0.14(+0.87%) |
Nov 12, 2009 | 16.45 | 16.69 | 16.24 | 16.27 | 123,127 | -0.25(-1.52%) |
Nov 11, 2009 | 16.98 | 16.98 | 16.27 | 16.52 | 385,766 | -0.32(-1.91%) |
Nov 10, 2009 | 17.27 | 17.43 | 16.64 | 16.84 | 375,598 | -0.46(-2.65%) |
Nov 09, 2009 | 16.96 | 17.30 | 16.71 | 17.30 | 266,424 | +0.50(+2.95%) |
Nov 06, 2009 | 16.27 | 16.82 | 16.19 | 16.81 | 549,025 | +0.48(+2.94%) |
Nov 05, 2009 | 16.53 | 16.70 | 16.24 | 16.33 | 660,490 | -0.14(-0.83%) |
Nov 04, 2009 | 16.70 | 16.72 | 16.41 | 16.46 | 182,794 | -0.22(-1.34%) |
Nov 03, 2009 | 16.44 | 16.70 | 16.35 | 16.69 | 392,325 | +0.10(+0.59%) |
Nov 02, 2009 | 17.04 | 17.25 | 16.47 | 16.59 | 518,268 | -0.31(-1.81%) |
Oct 30, 2009 | 16.93 | 17.03 | 16.69 | 16.89 | 365,891 | -0.15(-0.90%) |
Oct 29, 2009 | 17.00 | 17.24 | 16.79 | 17.05 | 230,624 | +0.23(+1.36%) |
Oct 28, 2009 | 17.51 | 17.54 | 16.79 | 16.82 | 397,375 | -0.56(-3.23%) |
Oct 27, 2009 | 17.42 | 17.58 | 17.20 | 17.38 | 555,908 | +0.12(+0.69%) |
Oct 26, 2009 | 18.57 | 18.68 | 17.05 | 17.26 | 1,033,759 | -0.35(-2.01%) |
Oct 23, 2009 | 17.56 | 17.85 | 17.35 | 17.61 | 357,300 | +0.12(+0.69%) |
Oct 22, 2009 | 17.47 | 17.55 | 17.19 | 17.49 | 348,407 | +0.05(+0.31%) |
Oct 21, 2009 | 17.66 | 17.92 | 17.37 | 17.44 | 420,391 | -0.35(-1.96%) |
Oct 20, 2009 | 17.62 | 17.93 | 17.56 | 17.79 | 213,207 | +0.00(+0.00%) |
Oct 19, 2009 | 17.76 | 18.05 | 17.63 | 17.79 | 369,718 | +0.12(+0.68%) |
Oct 16, 2009 | 17.60 | 17.72 | 17.32 | 17.67 | 268,807 | -0.09(-0.52%) |
Oct 15, 2009 | 17.50 | 17.78 | 17.50 | 17.76 | 352,527 | +0.11(+0.62%) |
Oct 14, 2009 | 17.67 | 17.85 | 17.53 | 17.65 | 602,676 | +0.04(+0.22%) |
Oct 13, 2009 | 17.86 | 17.93 | 17.56 | 17.61 | 4,127,403 | -0.17(-0.98%) |
Oct 12, 2009 | 17.66 | 17.91 | 17.50 | 17.79 | 582,755 | +0.34(+1.94%) |
Oct 09, 2009 | 17.50 | 17.61 | 17.32 | 17.45 | 557,438 | -0.02(-0.09%) |
Oct 08, 2009 | 17.68 | 17.68 | 17.40 | 17.47 | 1,067,664 | -0.11(-0.65%) |
Oct 07, 2009 | 17.74 | 17.82 | 17.51 | 17.58 | 1,267,481 | +0.52(+3.04%) |
Oct 06, 2009 | 16.90 | 17.13 | 16.89 | 17.06 | 461,002 | +0.16(+0.93%) |
Oct 05, 2009 | 16.92 | 17.12 | 16.72 | 16.90 | 224,172 | -0.01(-0.03%) |
Oct 02, 2009 | 16.83 | 17.11 | 16.76 | 16.91 | 167,417 | +0.01(+0.06%) |
Oct 01, 2009 | 17.31 | 17.31 | 16.90 | 16.90 | 201,225 | -0.43(-2.48%) |
Sep 30, 2009 | 17.38 | 17.54 | 17.04 | 17.33 | 170,475 | +0.01(+0.03%) |
Sep 29, 2009 | 17.27 | 17.51 | 17.13 | 17.32 | 199,949 | +0.19(+1.11%) |
Sep 28, 2009 | 16.83 | 17.24 | 16.43 | 17.13 | 221,864 | +0.44(+2.61%) |
Sep 25, 2009 | 16.74 | 16.83 | 16.45 | 16.70 | 419,747 | -0.03(-0.16%) |
Sep 24, 2009 | 16.83 | 17.18 | 16.28 | 16.72 | 429,496 | +0.00(+0.00%) |
Sep 23, 2009 | 17.00 | 17.03 | 16.69 | 16.72 | 294,980 | -0.32(-1.86%) |
Sep 22, 2009 | 17.20 | 17.29 | 17.01 | 17.04 | 165,227 | -0.02(-0.10%) |
Sep 21, 2009 | 17.12 | 17.47 | 16.78 | 17.06 | 1,216,865 | -0.25(-1.45%) |
Sep 18, 2009 | 16.87 | 17.69 | 16.62 | 17.31 | 3,447,932 | +0.52(+3.12%) |
Sep 17, 2009 | 17.02 | 17.03 | 16.60 | 16.78 | 672,499 | -0.31(-1.82%) |
Sep 16, 2009 | 16.54 | 17.12 | 16.29 | 17.09 | 639,980 | +0.55(+3.33%) |
Sep 15, 2009 | 16.09 | 16.82 | 15.87 | 16.54 | 733,708 | +0.37(+2.29%) |
Sep 14, 2009 | 15.68 | 16.24 | 15.60 | 16.17 | 543,492 | +0.37(+2.31%) |
Sep 11, 2009 | 16.06 | 16.32 | 15.71 | 15.81 | 475,859 | -0.29(-1.79%) |
Sep 10, 2009 | 15.52 | 16.30 | 15.42 | 16.10 | 648,738 | +0.51(+3.29%) |
Sep 09, 2009 | 15.39 | 15.95 | 15.24 | 15.58 | 336,589 | +0.08(+0.49%) |
Sep 08, 2009 | 15.58 | 15.77 | 15.21 | 15.51 | 476,540 | +0.10(+0.64%) |
Sep 04, 2009 | 15.38 | 15.57 | 15.20 | 15.41 | 346,534 | +0.05(+0.35%) |
Sep 03, 2009 | 14.55 | 15.38 | 14.37 | 15.36 | 750,598 | +0.85(+5.86%) |
Sep 02, 2009 | 14.14 | 14.71 | 14.14 | 14.51 | 448,901 | +0.31(+2.19%) |
Sep 01, 2009 | 14.03 | 14.34 | 13.69 | 14.19 | 591,096 | +0.14(+1.01%) |
Aug 31, 2009 | 14.11 | 14.17 | 13.81 | 14.05 | 307,159 | -0.19(-1.34%) |
Aug 28, 2009 | 14.34 | 14.36 | 13.83 | 14.24 | 256,974 | -0.05(-0.34%) |
Aug 27, 2009 | 14.54 | 14.85 | 14.13 | 14.29 | 260,187 | -0.27(-1.83%) |
Aug 26, 2009 | 14.05 | 14.84 | 14.00 | 14.56 | 515,644 | +0.45(+3.21%) |
Aug 25, 2009 | 14.15 | 14.66 | 14.04 | 14.11 | 723,977 | +0.05(+0.39%) |
Aug 24, 2009 | 14.25 | 14.33 | 13.87 | 14.05 | 448,433 | -0.14(-0.96%) |
Aug 21, 2009 | 14.28 | 14.59 | 14.11 | 14.19 | 813,863 | -0.02(-0.11%) |
Aug 20, 2009 | 14.18 | 14.25 | 13.77 | 14.21 | 593,989 | +0.04(+0.31%) |
Aug 19, 2009 | 13.86 | 14.41 | 13.71 | 14.16 | 385,389 | +0.16(+1.13%) |
Aug 18, 2009 | 13.65 | 14.24 | 13.55 | 14.00 | 331,324 | +0.35(+2.60%) |
Aug 17, 2009 | 13.30 | 13.73 | 13.26 | 13.65 | 480,336 | +0.18(+1.34%) |
Aug 14, 2009 | 13.87 | 13.87 | 13.08 | 13.47 | 338,704 | -0.37(-2.68%) |
Aug 13, 2009 | 14.04 | 14.18 | 13.39 | 13.84 | 380,212 | -0.13(-0.90%) |
Aug 12, 2009 | 14.02 | 14.36 | 13.83 | 13.97 | 225,015 | -0.09(-0.62%) |
Aug 11, 2009 | 14.04 | 14.25 | 13.83 | 14.05 | 417,045 | -0.07(-0.46%) |
Aug 10, 2009 | 14.12 | 14.34 | 13.97 | 14.12 | 298,568 | -0.11(-0.77%) |
Aug 07, 2009 | 14.31 | 14.63 | 14.04 | 14.23 | 619,471 | +0.04(+0.31%) |
Aug 06, 2009 | 14.12 | 14.36 | 13.91 | 14.18 | 322,984 | +0.07(+0.50%) |
Aug 05, 2009 | 14.52 | 14.55 | 14.04 | 14.11 | 377,452 | -0.35(-2.45%) |
Aug 04, 2009 | 14.53 | 14.78 | 14.20 | 14.47 | 534,125 | -0.18(-1.23%) |
Aug 03, 2009 | 14.60 | 14.72 | 14.12 | 14.65 | 595,506 | +0.15(+1.05%) |
Jul 31, 2009 | 14.45 | 14.72 | 14.45 | 14.49 | 306,701 | -0.01(-0.08%) |
Jul 30, 2009 | 14.42 | 14.94 | 14.27 | 14.51 | 514,758 | +0.30(+2.11%) |
Jul 29, 2009 | 14.37 | 14.78 | 14.05 | 14.21 | 519,024 | -0.29(-2.03%) |
Jul 28, 2009 | 14.95 | 14.95 | 14.23 | 14.50 | 644,172 | -0.37(-2.49%) |
Jul 27, 2009 | 15.24 | 15.30 | 14.59 | 14.87 | 744,751 | -0.42(-2.75%) |
Jul 24, 2009 | 14.84 | 15.59 | 14.58 | 15.29 | 850,029 | +0.22(+1.45%) |
Jul 23, 2009 | 15.22 | 15.40 | 14.62 | 15.07 | 1,141,153 | +0.05(+0.36%) |
Jul 22, 2009 | 15.20 | 15.27 | 14.93 | 15.02 | 417,293 | -0.18(-1.18%) |
Jul 21, 2009 | 15.56 | 15.67 | 15.07 | 15.20 | 847,633 | -0.34(-2.18%) |
Jul 20, 2009 | 15.51 | 15.69 | 15.02 | 15.54 | 528,464 | +0.25(+1.60%) |
Jul 17, 2009 | 15.40 | 15.51 | 15.00 | 15.29 | 382,152 | -0.11(-0.71%) |
Jul 16, 2009 | 15.06 | 15.49 | 14.83 | 15.40 | 497,404 | +0.27(+1.80%) |
Jul 15, 2009 | 14.57 | 15.23 | 14.48 | 15.13 | 1,425,275 | +0.67(+4.64%) |
Jul 14, 2009 | 13.97 | 14.53 | 13.66 | 14.46 | 564,632 | +0.53(+3.80%) |
Jul 13, 2009 | 13.88 | 14.05 | 13.33 | 13.93 | 366,713 | +0.38(+2.82%) |
Jul 10, 2009 | 13.40 | 13.94 | 13.36 | 13.55 | 558,768 | +0.05(+0.36%) |
Jul 09, 2009 | 13.57 | 13.71 | 13.33 | 13.50 | 614,336 | +0.03(+0.24%) |
Jul 08, 2009 | 13.23 | 13.49 | 13.09 | 13.46 | 798,965 | +0.32(+2.40%) |
Jul 07, 2009 | 13.28 | 13.30 | 13.08 | 13.15 | 517,584 | -0.04(-0.29%) |
Jul 06, 2009 | 13.26 | 13.62 | 12.96 | 13.19 | 548,701 | -0.25(-1.83%) |
Jul 02, 2009 | 14.03 | 14.10 | 13.25 | 13.43 | 507,644 | -0.65(-4.64%) |