Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.25 | 15.61 | 15.12 | 15.25 | 295,594 | -0.21(-1.37%) |
Jul 29, 2010 | 15.23 | 15.63 | 14.96 | 15.46 | 503,606 | +0.33(+2.21%) |
Jul 28, 2010 | 15.40 | 15.52 | 15.07 | 15.12 | 350,078 | -0.26(-1.71%) |
Jul 27, 2010 | 15.34 | 15.63 | 15.23 | 15.39 | 270,977 | +0.15(+0.98%) |
Jul 26, 2010 | 14.62 | 15.31 | 14.48 | 15.24 | 548,782 | +0.47(+3.15%) |
Jul 23, 2010 | 14.74 | 15.23 | 14.60 | 14.77 | 530,191 | -0.25(-1.70%) |
Jul 22, 2010 | 14.96 | 15.09 | 14.04 | 15.03 | 1,427,591 | -0.11(-0.75%) |
Jul 21, 2010 | 15.95 | 16.04 | 15.10 | 15.14 | 277,168 | -0.73(-4.60%) |
Jul 20, 2010 | 15.66 | 15.90 | 15.41 | 15.87 | 264,117 | -0.04(-0.22%) |
Jul 19, 2010 | 16.13 | 16.35 | 15.52 | 15.91 | 266,922 | -0.21(-1.31%) |
Jul 16, 2010 | 16.81 | 16.83 | 15.92 | 16.12 | 355,733 | -0.89(-5.22%) |
Jul 15, 2010 | 17.29 | 17.29 | 16.72 | 17.00 | 241,195 | -0.30(-1.73%) |
Jul 14, 2010 | 17.15 | 17.56 | 17.05 | 17.30 | 373,572 | +0.08(+0.46%) |
Jul 13, 2010 | 16.59 | 17.27 | 16.55 | 17.22 | 348,747 | +0.93(+5.72%) |
Jul 12, 2010 | 16.44 | 16.70 | 16.13 | 16.29 | 234,458 | -0.25(-1.54%) |
Jul 09, 2010 | 16.21 | 16.68 | 16.05 | 16.55 | 148,567 | +0.34(+2.12%) |
Jul 08, 2010 | 16.24 | 16.47 | 15.84 | 16.20 | 513,569 | +0.09(+0.55%) |
Jul 07, 2010 | 15.46 | 16.13 | 15.40 | 16.12 | 340,952 | +0.77(+5.04%) |
Jul 06, 2010 | 15.65 | 15.96 | 15.20 | 15.34 | 294,738 | -0.07(-0.46%) |
Jul 02, 2010 | 15.76 | 15.76 | 15.26 | 15.41 | 168,217 | -0.25(-1.57%) |
Jul 01, 2010 | 16.19 | 16.42 | 15.19 | 15.66 | 385,924 | -0.51(-3.15%) |
Jun 30, 2010 | 16.43 | 16.74 | 16.11 | 16.17 | 242,269 | -0.23(-1.39%) |
Jun 29, 2010 | 16.73 | 16.85 | 16.17 | 16.40 | 573,328 | -0.66(-3.87%) |
Jun 25, 2010 | 16.85 | 17.08 | 16.70 | 17.06 | 575,535 | +0.34(+2.05%) |
Jun 24, 2010 | 16.86 | 17.20 | 16.62 | 16.71 | 233,234 | -0.32(-1.86%) |
Jun 23, 2010 | 17.32 | 17.46 | 16.85 | 17.03 | 244,464 | -0.33(-1.87%) |
Jun 22, 2010 | 17.93 | 18.05 | 17.33 | 17.36 | 286,331 | -0.46(-2.57%) |
Jun 21, 2010 | 17.91 | 18.21 | 17.48 | 17.81 | 253,678 | +0.17(+0.95%) |
Jun 18, 2010 | 18.15 | 18.15 | 17.51 | 17.65 | 700,124 | -0.37(-2.05%) |
Jun 17, 2010 | 18.29 | 18.29 | 17.82 | 18.02 | 218,617 | -0.13(-0.73%) |
Jun 16, 2010 | 17.77 | 18.54 | 17.65 | 18.15 | 357,864 | +0.26(+1.43%) |
Jun 15, 2010 | 17.60 | 17.93 | 17.36 | 17.89 | 273,074 | +0.35(+2.01%) |
Jun 14, 2010 | 17.93 | 18.00 | 17.50 | 17.54 | 192,718 | -0.18(-0.99%) |
Jun 11, 2010 | 17.19 | 17.73 | 17.04 | 17.72 | 290,055 | +0.26(+1.51%) |
Jun 10, 2010 | 17.23 | 17.51 | 17.13 | 17.45 | 387,957 | +0.53(+3.12%) |
Jun 09, 2010 | 17.36 | 17.56 | 16.85 | 16.93 | 537,409 | -0.22(-1.28%) |
Jun 08, 2010 | 17.49 | 17.58 | 16.78 | 17.14 | 368,145 | -0.32(-1.81%) |
Jun 07, 2010 | 17.77 | 18.06 | 17.30 | 17.46 | 486,436 | -0.29(-1.63%) |
Jun 04, 2010 | 18.53 | 18.82 | 17.70 | 17.75 | 451,887 | -1.26(-6.61%) |
Jun 03, 2010 | 19.30 | 19.36 | 18.76 | 19.01 | 471,317 | -0.14(-0.73%) |
Jun 02, 2010 | 18.31 | 19.18 | 18.11 | 19.15 | 305,253 | +0.87(+4.76%) |
Jun 01, 2010 | 18.99 | 19.18 | 18.27 | 18.28 | 300,399 | -0.93(-4.85%) |
May 28, 2010 | 19.45 | 19.61 | 19.05 | 19.21 | 581,618 | -0.24(-1.22%) |
May 27, 2010 | 19.07 | 19.49 | 18.77 | 19.45 | 237,149 | +0.84(+4.54%) |
May 26, 2010 | 18.90 | 19.29 | 18.45 | 18.60 | 386,549 | -0.21(-1.12%) |
May 25, 2010 | 18.46 | 19.04 | 17.93 | 18.82 | 364,894 | +0.18(+0.99%) |
May 24, 2010 | 19.10 | 19.19 | 18.60 | 18.63 | 241,203 | -0.53(-2.75%) |
May 21, 2010 | 18.92 | 19.61 | 18.81 | 19.16 | 614,537 | +0.00(+0.00%) |
May 20, 2010 | 19.07 | 20.07 | 19.00 | 19.16 | 687,105 | -0.98(-4.85%) |
May 19, 2010 | 20.17 | 20.52 | 19.74 | 20.13 | 552,820 | -0.08(-0.39%) |
May 18, 2010 | 20.65 | 20.75 | 19.96 | 20.21 | 603,953 | -0.31(-1.50%) |
May 17, 2010 | 21.39 | 21.67 | 20.34 | 20.52 | 448,996 | -0.78(-3.67%) |
May 14, 2010 | 21.55 | 21.59 | 21.06 | 21.30 | 231,775 | -0.41(-1.90%) |
May 13, 2010 | 21.73 | 22.09 | 21.64 | 21.72 | 271,668 | -0.18(-0.80%) |
May 12, 2010 | 22.00 | 22.40 | 21.66 | 21.89 | 401,117 | -0.08(-0.36%) |
May 11, 2010 | 22.17 | 22.39 | 21.16 | 21.97 | 280,266 | +0.42(+1.96%) |
May 10, 2010 | 21.19 | 21.67 | 20.77 | 21.55 | 415,099 | +1.33(+6.56%) |
May 07, 2010 | 20.38 | 20.86 | 19.85 | 20.22 | 610,293 | -0.21(-1.03%) |
May 06, 2010 | 21.04 | 21.32 | 19.35 | 20.43 | 408,971 | -0.80(-3.77%) |
May 05, 2010 | 20.79 | 21.39 | 20.43 | 21.23 | 353,630 | +0.54(+2.63%) |
May 04, 2010 | 21.51 | 21.63 | 20.48 | 20.69 | 664,891 | -0.98(-4.50%) |
May 03, 2010 | 21.70 | 21.99 | 21.48 | 21.66 | 391,821 | +0.13(+0.61%) |
Apr 30, 2010 | 22.33 | 22.45 | 21.52 | 21.53 | 352,914 | -0.76(-3.39%) |
Apr 29, 2010 | 22.18 | 22.65 | 22.15 | 22.29 | 450,166 | +0.27(+1.24%) |
Apr 28, 2010 | 21.80 | 22.46 | 21.79 | 22.02 | 473,744 | +0.43(+2.00%) |
Apr 27, 2010 | 21.37 | 22.05 | 21.22 | 21.59 | 653,371 | +0.04(+0.20%) |
Apr 26, 2010 | 23.78 | 24.77 | 21.25 | 21.54 | 1,996,548 | -1.81(-7.75%) |
Apr 23, 2010 | 23.27 | 23.54 | 22.88 | 23.35 | 613,626 | +0.17(+0.72%) |
Apr 22, 2010 | 21.88 | 23.33 | 21.86 | 23.18 | 494,886 | +1.05(+4.77%) |
Apr 21, 2010 | 21.51 | 22.21 | 21.51 | 22.13 | 625,767 | +0.69(+3.24%) |
Apr 20, 2010 | 21.52 | 21.65 | 21.36 | 21.44 | 422,278 | +0.04(+0.21%) |
Apr 19, 2010 | 21.35 | 21.72 | 21.14 | 21.39 | 343,822 | +0.04(+0.16%) |
Apr 16, 2010 | 21.16 | 21.57 | 20.86 | 21.36 | 667,476 | -0.36(-1.66%) |
Apr 15, 2010 | 21.15 | 21.76 | 21.05 | 21.72 | 239,110 | +0.59(+2.79%) |
Apr 14, 2010 | 20.43 | 21.22 | 20.43 | 21.13 | 254,761 | +0.82(+4.02%) |
Apr 13, 2010 | 20.31 | 20.41 | 19.90 | 20.31 | 297,252 | -0.04(-0.17%) |
Apr 12, 2010 | 20.35 | 20.63 | 20.30 | 20.35 | 205,969 | -0.06(-0.30%) |
Apr 09, 2010 | 20.43 | 20.61 | 20.17 | 20.41 | 181,473 | -0.01(-0.04%) |
Apr 08, 2010 | 20.37 | 20.50 | 20.22 | 20.42 | 190,804 | +0.00(+0.00%) |
Apr 07, 2010 | 20.56 | 20.77 | 20.16 | 20.42 | 410,343 | -0.24(-1.15%) |
Apr 06, 2010 | 19.90 | 20.86 | 19.81 | 20.65 | 912,304 | +0.66(+3.30%) |
Apr 05, 2010 | 19.98 | 20.03 | 19.70 | 19.99 | 221,682 | +0.13(+0.66%) |
Apr 01, 2010 | 19.91 | 19.86 | 19.86 | 19.86 | 111,847 | +0.06(+0.31%) |
Mar 31, 2010 | 19.86 | 20.25 | 19.76 | 19.80 | 284,100 | -0.20(-1.01%) |
Mar 30, 2010 | 20.13 | 20.26 | 19.81 | 20.00 | 222,712 | -0.07(-0.37%) |
Mar 29, 2010 | 20.42 | 20.43 | 19.99 | 20.08 | 181,343 | -0.33(-1.61%) |
Mar 26, 2010 | 20.78 | 21.00 | 20.40 | 20.41 | 457,742 | -0.26(-1.28%) |
Mar 25, 2010 | 20.65 | 21.24 | 20.59 | 20.67 | 288,710 | +0.12(+0.60%) |
Mar 24, 2010 | 20.86 | 21.01 | 20.51 | 20.55 | 176,691 | -0.37(-1.76%) |
Mar 23, 2010 | 20.87 | 20.96 | 20.61 | 20.92 | 218,117 | +0.09(+0.42%) |
Mar 22, 2010 | 20.21 | 20.89 | 20.02 | 20.83 | 334,738 | +0.46(+2.24%) |
Mar 19, 2010 | 19.57 | 20.37 | 19.43 | 20.37 | 622,512 | +0.91(+4.70%) |
Mar 18, 2010 | 19.46 | 19.95 | 19.34 | 19.46 | 272,133 | -0.11(-0.58%) |
Mar 17, 2010 | 19.06 | 19.62 | 18.76 | 19.57 | 269,362 | +0.50(+2.63%) |
Mar 16, 2010 | 18.69 | 19.10 | 18.27 | 19.07 | 283,717 | +0.38(+2.02%) |
Mar 15, 2010 | 18.48 | 18.87 | 18.39 | 18.69 | 263,471 | -0.22(-1.16%) |
Mar 12, 2010 | 19.39 | 19.39 | 18.78 | 18.91 | 249,528 | -0.33(-1.69%) |
Mar 11, 2010 | 18.90 | 19.39 | 18.90 | 19.24 | 280,504 | +0.19(+1.01%) |
Mar 10, 2010 | 18.76 | 19.17 | 18.56 | 19.05 | 311,097 | +0.34(+1.83%) |
Mar 09, 2010 | 18.61 | 19.02 | 18.41 | 18.70 | 269,063 | +0.04(+0.24%) |
Mar 08, 2010 | 18.94 | 19.20 | 18.62 | 18.66 | 201,316 | -0.35(-1.85%) |
Mar 05, 2010 | 18.29 | 19.05 | 18.02 | 19.01 | 462,596 | +0.81(+4.44%) |
Mar 04, 2010 | 18.19 | 18.35 | 18.03 | 18.20 | 137,391 | +0.05(+0.29%) |
Mar 03, 2010 | 18.54 | 18.73 | 18.12 | 18.15 | 292,160 | -0.31(-1.67%) |
Mar 02, 2010 | 18.18 | 18.67 | 18.11 | 18.46 | 295,416 | +0.34(+1.89%) |
Mar 01, 2010 | 17.96 | 18.19 | 17.87 | 18.11 | 305,611 | +0.23(+1.28%) |
Feb 26, 2010 | 18.26 | 18.26 | 17.72 | 17.89 | 321,345 | -0.38(-2.07%) |
Feb 25, 2010 | 18.27 | 18.61 | 18.03 | 18.26 | 371,393 | -0.40(-2.12%) |
Feb 24, 2010 | 17.80 | 18.70 | 17.73 | 18.66 | 354,175 | +0.92(+5.20%) |
Feb 23, 2010 | 17.84 | 17.87 | 17.56 | 17.74 | 241,201 | -0.15(-0.84%) |
Feb 22, 2010 | 17.90 | 17.95 | 17.65 | 17.89 | 389,337 | +0.11(+0.59%) |
Feb 19, 2010 | 17.63 | 17.97 | 17.61 | 17.78 | 226,775 | +0.13(+0.75%) |
Feb 18, 2010 | 17.67 | 17.72 | 17.58 | 17.65 | 158,076 | -0.01(-0.05%) |
Feb 17, 2010 | 17.65 | 17.81 | 17.45 | 17.66 | 254,055 | +0.04(+0.20%) |
Feb 16, 2010 | 17.31 | 17.63 | 16.99 | 17.62 | 128,464 | +0.47(+2.77%) |
Feb 12, 2010 | 16.92 | 17.15 | 17.15 | 17.15 | 307,096 | +0.04(+0.21%) |
Feb 11, 2010 | 17.24 | 17.31 | 17.02 | 17.11 | 394,101 | -0.24(-1.37%) |
Feb 10, 2010 | 17.19 | 17.52 | 17.01 | 17.35 | 324,870 | +0.11(+0.61%) |
Feb 09, 2010 | 17.35 | 17.53 | 16.92 | 17.24 | 222,375 | +0.20(+1.19%) |
Feb 08, 2010 | 17.27 | 17.62 | 16.79 | 17.04 | 352,676 | -0.20(-1.17%) |
Feb 05, 2010 | 17.07 | 17.85 | 16.69 | 17.24 | 543,720 | +0.19(+1.13%) |
Feb 04, 2010 | 17.46 | 17.56 | 16.89 | 17.05 | 788,704 | -0.57(-3.24%) |
Feb 03, 2010 | 17.68 | 17.77 | 17.46 | 17.62 | 587,872 | -0.18(-1.04%) |
Feb 02, 2010 | 17.59 | 17.90 | 17.39 | 17.81 | 603,396 | +0.28(+1.60%) |
Feb 01, 2010 | 17.88 | 18.00 | 17.29 | 17.52 | 358,463 | -0.29(-1.63%) |
Jan 29, 2010 | 18.03 | 18.58 | 17.69 | 17.81 | 496,311 | -0.18(-0.98%) |
Jan 28, 2010 | 18.12 | 18.70 | 17.56 | 17.99 | 366,482 | -0.11(-0.58%) |
Jan 27, 2010 | 17.96 | 18.41 | 17.80 | 18.10 | 547,360 | +0.03(+0.15%) |
Jan 26, 2010 | 18.41 | 18.92 | 17.92 | 18.07 | 565,002 | -0.38(-2.05%) |
Jan 25, 2010 | 19.14 | 19.14 | 18.30 | 18.45 | 572,037 | -0.57(-3.00%) |
Jan 22, 2010 | 18.89 | 19.59 | 18.30 | 19.02 | 871,130 | -0.62(-3.18%) |
Jan 21, 2010 | 19.27 | 20.20 | 18.93 | 19.64 | 769,748 | +0.35(+1.82%) |
Jan 20, 2010 | 19.45 | 19.79 | 18.95 | 19.29 | 411,092 | -0.32(-1.61%) |
Jan 19, 2010 | 18.94 | 19.61 | 18.67 | 19.61 | 303,960 | +0.73(+3.86%) |
Jan 15, 2010 | 19.02 | 18.88 | 18.88 | 18.88 | 364,855 | -0.18(-0.92%) |
Jan 14, 2010 | 17.99 | 19.13 | 17.87 | 19.05 | 463,051 | +1.07(+5.96%) |
Jan 13, 2010 | 17.84 | 18.17 | 17.42 | 17.98 | 288,716 | +0.18(+1.04%) |
Jan 12, 2010 | 17.69 | 18.01 | 17.61 | 17.80 | 505,240 | -0.03(-0.15%) |
Jan 11, 2010 | 18.38 | 18.40 | 17.80 | 17.82 | 321,273 | -0.51(-2.78%) |
Jan 08, 2010 | 17.56 | 18.44 | 17.49 | 18.33 | 495,506 | +0.70(+3.99%) |
Jan 07, 2010 | 17.18 | 17.68 | 16.85 | 17.63 | 269,393 | +0.47(+2.77%) |
Jan 06, 2010 | 17.40 | 17.58 | 17.12 | 17.16 | 262,495 | -0.22(-1.26%) |
Jan 05, 2010 | 17.62 | 17.77 | 17.16 | 17.38 | 303,033 | -0.33(-1.84%) |
Jan 04, 2010 | 17.56 | 17.82 | 17.47 | 17.70 | 175,090 | +0.39(+2.23%) |
Dec 31, 2009 | 17.30 | 17.31 | 17.31 | 17.31 | 237,469 | -0.02(-0.10%) |
Dec 30, 2009 | 17.49 | 17.70 | 17.04 | 17.33 | 181,624 | -0.32(-1.79%) |
Dec 29, 2009 | 17.65 | 17.83 | 17.50 | 17.65 | 144,757 | +0.04(+0.20%) |
Dec 28, 2009 | 17.58 | 17.72 | 17.43 | 17.61 | 115,998 | +0.08(+0.45%) |
Dec 24, 2009 | 17.37 | 17.63 | 17.34 | 17.53 | 58,191 | +0.21(+1.22%) |
Dec 23, 2009 | 17.39 | 17.79 | 17.25 | 17.32 | 258,268 | +0.02(+0.10%) |
Dec 22, 2009 | 17.13 | 17.37 | 16.93 | 17.31 | 208,037 | +0.23(+1.34%) |
Dec 21, 2009 | 16.87 | 17.20 | 16.66 | 17.08 | 444,083 | +0.12(+0.73%) |
Dec 18, 2009 | 16.66 | 16.96 | 16.36 | 16.95 | 615,675 | +0.44(+2.66%) |
Dec 17, 2009 | 16.54 | 16.74 | 16.40 | 16.51 | 279,184 | -0.11(-0.69%) |
Dec 16, 2009 | 17.11 | 17.16 | 16.46 | 16.63 | 257,288 | -0.33(-1.92%) |
Dec 15, 2009 | 17.10 | 17.21 | 16.88 | 16.95 | 204,829 | -0.16(-0.92%) |
Dec 14, 2009 | 16.99 | 17.19 | 16.87 | 17.11 | 192,642 | +0.13(+0.78%) |
Dec 11, 2009 | 16.91 | 17.16 | 16.77 | 16.98 | 126,115 | +0.13(+0.78%) |
Dec 10, 2009 | 16.98 | 17.19 | 16.62 | 16.85 | 167,418 | -0.06(-0.36%) |
Dec 09, 2009 | 17.42 | 17.42 | 16.67 | 16.91 | 444,998 | -0.54(-3.12%) |
Dec 08, 2009 | 17.32 | 17.59 | 17.11 | 17.45 | 386,395 | +0.04(+0.20%) |
Dec 07, 2009 | 16.69 | 17.45 | 16.60 | 17.42 | 372,810 | +0.83(+5.03%) |
Dec 04, 2009 | 16.42 | 17.02 | 16.28 | 16.58 | 282,258 | +0.58(+3.62%) |
Dec 03, 2009 | 16.60 | 16.94 | 15.97 | 16.00 | 292,808 | -0.59(-3.55%) |
Dec 02, 2009 | 16.50 | 16.90 | 16.49 | 16.59 | 270,314 | +0.10(+0.59%) |
Dec 01, 2009 | 16.58 | 16.91 | 16.35 | 16.50 | 254,560 | +0.11(+0.70%) |
Nov 30, 2009 | 16.19 | 16.48 | 16.00 | 16.38 | 434,678 | +0.13(+0.81%) |
Nov 27, 2009 | 16.11 | 16.82 | 16.10 | 16.25 | 183,809 | -0.50(-2.99%) |
Nov 25, 2009 | 16.78 | 17.01 | 16.69 | 16.75 | 200,835 | +0.03(+0.16%) |
Nov 24, 2009 | 16.85 | 17.02 | 16.42 | 16.73 | 294,542 | -0.06(-0.37%) |
Nov 23, 2009 | 16.36 | 16.92 | 16.32 | 16.79 | 358,306 | +0.67(+4.14%) |
Nov 20, 2009 | 16.25 | 16.55 | 16.09 | 16.12 | 325,374 | -0.15(-0.92%) |
Nov 19, 2009 | 16.33 | 16.52 | 16.10 | 16.27 | 484,531 | -0.18(-1.12%) |
Nov 18, 2009 | 16.37 | 16.47 | 16.15 | 16.45 | 478,567 | +0.11(+0.70%) |
Nov 17, 2009 | 15.75 | 16.35 | 15.68 | 16.34 | 530,976 | +0.54(+3.45%) |
Nov 16, 2009 | 15.62 | 15.96 | 15.51 | 15.79 | 376,837 | +0.38(+2.45%) |
Nov 13, 2009 | 15.70 | 15.82 | 15.27 | 15.42 | 306,673 | -0.24(-1.52%) |
Nov 12, 2009 | 15.62 | 16.39 | 15.48 | 15.65 | 608,486 | -0.08(-0.50%) |
Nov 11, 2009 | 15.37 | 15.78 | 15.23 | 15.73 | 416,777 | +0.58(+3.83%) |
Nov 10, 2009 | 15.13 | 15.40 | 14.96 | 15.15 | 507,165 | -0.04(-0.23%) |
Nov 09, 2009 | 15.12 | 15.21 | 14.92 | 15.19 | 811,239 | +0.28(+1.89%) |
Nov 06, 2009 | 14.78 | 15.14 | 14.71 | 14.91 | 474,946 | -0.04(-0.29%) |
Nov 05, 2009 | 14.87 | 15.12 | 14.64 | 14.95 | 439,986 | +0.20(+1.37%) |
Nov 04, 2009 | 14.94 | 15.07 | 14.66 | 14.75 | 684,314 | -0.19(-1.29%) |
Nov 03, 2009 | 15.06 | 15.17 | 14.74 | 14.94 | 702,068 | -0.22(-1.45%) |
Nov 02, 2009 | 15.79 | 16.06 | 14.99 | 15.16 | 814,276 | -0.54(-3.47%) |
Oct 30, 2009 | 16.46 | 16.51 | 15.44 | 15.71 | 834,692 | -0.93(-5.60%) |
Oct 29, 2009 | 16.48 | 16.84 | 16.10 | 16.64 | 453,593 | +0.41(+2.54%) |
Oct 28, 2009 | 16.30 | 16.41 | 15.85 | 16.22 | 530,475 | -0.06(-0.38%) |
Oct 27, 2009 | 16.33 | 17.03 | 16.14 | 16.29 | 619,866 | -0.04(-0.22%) |
Oct 26, 2009 | 16.40 | 16.51 | 15.86 | 16.32 | 579,585 | -0.11(-0.69%) |
Oct 23, 2009 | 16.26 | 16.98 | 16.08 | 16.44 | 636,507 | -0.57(-3.36%) |
Oct 22, 2009 | 16.39 | 17.34 | 16.18 | 17.01 | 556,933 | +0.54(+3.25%) |
Oct 21, 2009 | 17.92 | 18.02 | 16.36 | 16.47 | 2,118,937 | -1.70(-9.38%) |
Oct 20, 2009 | 17.91 | 18.77 | 17.87 | 18.17 | 491,859 | -0.40(-2.13%) |
Oct 19, 2009 | 18.39 | 18.75 | 18.04 | 18.57 | 372,367 | +0.32(+1.73%) |
Oct 16, 2009 | 18.74 | 18.78 | 18.23 | 18.25 | 521,878 | -0.67(-3.53%) |
Oct 15, 2009 | 18.95 | 19.02 | 18.53 | 18.92 | 631,482 | -0.17(-0.87%) |
Oct 14, 2009 | 18.83 | 19.12 | 18.54 | 19.09 | 375,284 | +0.52(+2.79%) |
Oct 13, 2009 | 18.53 | 18.67 | 17.87 | 18.57 | 336,729 | +0.03(+0.14%) |
Oct 12, 2009 | 18.39 | 18.67 | 18.34 | 18.54 | 247,123 | +0.10(+0.52%) |
Oct 09, 2009 | 18.40 | 18.46 | 18.04 | 18.45 | 474,986 | +0.09(+0.48%) |
Oct 08, 2009 | 18.02 | 18.42 | 17.81 | 18.36 | 571,494 | +0.55(+3.11%) |
Oct 07, 2009 | 17.90 | 17.96 | 17.49 | 17.81 | 610,168 | -0.13(-0.73%) |
Oct 06, 2009 | 18.01 | 18.40 | 17.63 | 17.94 | 1,088,757 | +0.00(+0.00%) |
Oct 05, 2009 | 17.80 | 18.22 | 17.58 | 17.94 | 515,844 | +0.29(+1.64%) |
Oct 02, 2009 | 17.59 | 18.20 | 17.35 | 17.65 | 742,865 | -0.12(-0.69%) |
Oct 01, 2009 | 18.26 | 18.40 | 17.57 | 17.77 | 1,039,211 | -0.65(-3.53%) |
Sep 30, 2009 | 18.29 | 18.84 | 17.87 | 18.42 | 3,213,160 | +0.18(+1.01%) |
Sep 29, 2009 | 18.14 | 18.41 | 17.79 | 18.24 | 723,608 | +0.18(+0.97%) |
Sep 28, 2009 | 17.10 | 18.12 | 16.55 | 18.06 | 842,965 | +1.12(+6.64%) |
Sep 25, 2009 | 17.34 | 17.35 | 16.78 | 16.94 | 888,161 | -0.42(-2.43%) |
Sep 24, 2009 | 18.20 | 18.36 | 17.16 | 17.36 | 1,039,183 | -0.80(-4.40%) |
Sep 23, 2009 | 18.45 | 18.53 | 18.13 | 18.16 | 438,465 | -0.32(-1.76%) |
Sep 22, 2009 | 17.98 | 18.48 | 17.67 | 18.48 | 977,126 | +0.59(+3.29%) |
Sep 21, 2009 | 17.73 | 17.94 | 17.40 | 17.89 | 793,874 | +0.10(+0.54%) |
Sep 18, 2009 | 17.44 | 17.83 | 17.08 | 17.80 | 1,613,267 | +0.41(+2.38%) |
Sep 17, 2009 | 17.42 | 17.70 | 16.99 | 17.38 | 628,594 | -0.09(-0.50%) |
Sep 16, 2009 | 16.27 | 17.99 | 16.27 | 17.47 | 1,027,024 | +1.22(+7.51%) |
Sep 15, 2009 | 15.67 | 16.49 | 15.31 | 16.25 | 1,617,335 | +0.47(+2.95%) |
Sep 14, 2009 | 14.59 | 15.81 | 14.40 | 15.79 | 6,191,369 | +0.83(+5.52%) |
Sep 11, 2009 | 14.46 | 15.08 | 14.34 | 14.96 | 503,998 | +0.46(+3.15%) |
Sep 10, 2009 | 14.07 | 14.51 | 13.86 | 14.50 | 277,739 | +0.37(+2.61%) |
Sep 09, 2009 | 13.19 | 14.28 | 13.19 | 14.13 | 561,588 | +1.31(+10.20%) |
Sep 08, 2009 | 12.18 | 12.91 | 12.12 | 12.83 | 274,323 | +0.72(+5.95%) |
Sep 04, 2009 | 12.02 | 12.25 | 11.81 | 12.10 | 141,822 | +0.09(+0.73%) |
Sep 03, 2009 | 11.87 | 12.14 | 11.68 | 12.02 | 166,676 | +0.25(+2.17%) |
Sep 02, 2009 | 11.71 | 11.89 | 11.54 | 11.76 | 363,763 | -0.04(-0.37%) |
Sep 01, 2009 | 12.03 | 12.39 | 11.61 | 11.81 | 318,924 | -0.36(-2.96%) |
Aug 31, 2009 | 12.10 | 12.35 | 11.96 | 12.17 | 267,318 | -0.11(-0.93%) |
Aug 28, 2009 | 12.62 | 12.62 | 12.25 | 12.28 | 162,998 | -0.25(-1.96%) |
Aug 27, 2009 | 12.80 | 12.80 | 12.21 | 12.53 | 157,891 | -0.25(-1.93%) |
Aug 26, 2009 | 12.41 | 13.11 | 12.30 | 12.77 | 238,798 | +0.31(+2.47%) |
Aug 25, 2009 | 12.40 | 12.73 | 12.17 | 12.46 | 461,086 | +0.11(+0.92%) |
Aug 24, 2009 | 12.81 | 12.83 | 12.21 | 12.35 | 442,766 | -0.38(-2.97%) |
Aug 21, 2009 | 12.48 | 13.13 | 12.40 | 12.73 | 406,084 | +0.43(+3.50%) |
Aug 20, 2009 | 12.26 | 12.38 | 12.05 | 12.30 | 297,488 | +0.04(+0.29%) |
Aug 19, 2009 | 11.71 | 12.34 | 11.54 | 12.26 | 220,746 | +0.40(+3.33%) |
Aug 18, 2009 | 11.63 | 11.93 | 11.53 | 11.87 | 214,316 | +0.27(+2.35%) |
Aug 17, 2009 | 12.15 | 12.15 | 11.23 | 11.60 | 292,603 | -0.85(-6.85%) |
Aug 14, 2009 | 12.49 | 12.59 | 12.06 | 12.45 | 284,040 | -0.11(-0.84%) |
Aug 13, 2009 | 12.63 | 12.95 | 12.10 | 12.55 | 366,264 | +0.08(+0.63%) |
Aug 12, 2009 | 12.54 | 12.80 | 12.33 | 12.47 | 336,796 | -0.07(-0.56%) |
Aug 11, 2009 | 13.40 | 13.40 | 12.27 | 12.54 | 285,735 | -0.97(-7.21%) |
Aug 10, 2009 | 13.33 | 14.17 | 13.27 | 13.52 | 231,832 | +0.04(+0.33%) |
Aug 07, 2009 | 12.97 | 13.97 | 12.59 | 13.48 | 342,457 | +0.77(+6.09%) |
Aug 06, 2009 | 12.59 | 13.01 | 12.14 | 12.70 | 244,696 | +0.22(+1.76%) |
Aug 05, 2009 | 12.54 | 12.69 | 12.32 | 12.48 | 175,671 | -0.08(-0.63%) |
Aug 04, 2009 | 12.11 | 12.68 | 11.83 | 12.56 | 204,888 | +0.38(+3.10%) |