Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.77 | 19.81 | 18.71 | 19.81 | 295,930 | +0.70(+3.66%) |
Jul 29, 2010 | 18.23 | 19.57 | 18.12 | 19.11 | 476,517 | +1.10(+6.11%) |
Jul 28, 2010 | 18.33 | 18.36 | 17.88 | 18.01 | 178,020 | -0.35(-1.91%) |
Jul 27, 2010 | 18.60 | 18.71 | 18.22 | 18.36 | 143,243 | -0.15(-0.81%) |
Jul 26, 2010 | 18.25 | 18.54 | 17.95 | 18.51 | 136,474 | +0.26(+1.42%) |
Jul 23, 2010 | 17.95 | 18.25 | 17.80 | 18.25 | 115,878 | +0.26(+1.45%) |
Jul 22, 2010 | 17.41 | 18.01 | 17.20 | 17.99 | 103,087 | +0.89(+5.20%) |
Jul 21, 2010 | 17.46 | 17.69 | 16.92 | 17.10 | 87,333 | -0.34(-1.95%) |
Jul 20, 2010 | 16.83 | 17.48 | 16.65 | 17.44 | 63,327 | +0.35(+2.05%) |
Jul 19, 2010 | 16.91 | 17.21 | 16.55 | 17.09 | 83,963 | +0.19(+1.12%) |
Jul 16, 2010 | 17.50 | 17.52 | 16.87 | 16.90 | 125,941 | -0.79(-4.47%) |
Jul 15, 2010 | 17.81 | 17.84 | 17.26 | 17.69 | 81,921 | -0.15(-0.84%) |
Jul 14, 2010 | 18.01 | 18.01 | 17.58 | 17.84 | 55,998 | -0.16(-0.89%) |
Jul 13, 2010 | 17.45 | 18.03 | 17.30 | 18.00 | 135,010 | +0.89(+5.20%) |
Jul 12, 2010 | 17.58 | 17.71 | 17.00 | 17.11 | 78,389 | -0.59(-3.33%) |
Jul 09, 2010 | 17.26 | 17.73 | 17.11 | 17.70 | 60,177 | +0.35(+2.02%) |
Jul 08, 2010 | 17.67 | 18.00 | 17.24 | 17.35 | 129,861 | -0.12(-0.69%) |
Jul 07, 2010 | 17.44 | 17.78 | 17.04 | 17.47 | 100,152 | +0.14(+0.81%) |
Jul 06, 2010 | 17.58 | 18.15 | 17.25 | 17.33 | 163,142 | -0.07(-0.40%) |
Jul 02, 2010 | 17.04 | 17.46 | 16.99 | 17.40 | 111,661 | +0.54(+3.20%) |
Jul 01, 2010 | 16.44 | 17.03 | 15.84 | 16.86 | 104,182 | +0.39(+2.37%) |
Jun 30, 2010 | 16.59 | 16.96 | 16.12 | 16.47 | 91,742 | -0.17(-1.02%) |
Jun 29, 2010 | 17.75 | 17.75 | 16.49 | 16.64 | 116,394 | -1.68(-9.17%) |
Jun 25, 2010 | 18.03 | 18.44 | 17.81 | 18.32 | 318,535 | +0.44(+2.46%) |
Jun 24, 2010 | 18.01 | 18.15 | 17.86 | 17.88 | 121,987 | -0.31(-1.70%) |
Jun 23, 2010 | 18.25 | 18.41 | 17.96 | 18.19 | 99,771 | +0.03(+0.17%) |
Jun 22, 2010 | 18.35 | 18.59 | 17.98 | 18.16 | 180,243 | -0.07(-0.38%) |
Jun 21, 2010 | 18.53 | 18.74 | 18.08 | 18.23 | 250,324 | -0.12(-0.65%) |
Jun 18, 2010 | 18.44 | 18.48 | 18.11 | 18.35 | 209,913 | +0.03(+0.16%) |
Jun 17, 2010 | 18.24 | 18.38 | 17.82 | 18.32 | 122,863 | +0.24(+1.33%) |
Jun 16, 2010 | 17.77 | 18.29 | 17.72 | 18.08 | 161,989 | +0.11(+0.61%) |
Jun 15, 2010 | 17.24 | 18.00 | 17.00 | 17.97 | 133,415 | +0.97(+5.71%) |
Jun 14, 2010 | 17.14 | 17.51 | 16.92 | 17.00 | 96,282 | +0.00(+0.00%) |
Jun 11, 2010 | 16.28 | 17.00 | 16.28 | 17.00 | 43,850 | +0.48(+2.94%) |
Jun 10, 2010 | 16.49 | 16.87 | 16.29 | 16.52 | 81,492 | +0.38(+2.32%) |
Jun 09, 2010 | 16.41 | 16.58 | 16.11 | 16.14 | 102,698 | -0.05(-0.31%) |
Jun 08, 2010 | 15.20 | 16.34 | 15.19 | 16.19 | 335,756 | +1.39(+9.39%) |
Jun 07, 2010 | 15.52 | 15.53 | 14.80 | 14.80 | 58,431 | -0.68(-4.39%) |
Jun 04, 2010 | 15.14 | 15.88 | 15.13 | 15.48 | 158,940 | -0.85(-5.21%) |
Jun 03, 2010 | 15.54 | 16.47 | 15.30 | 16.33 | 122,500 | +0.89(+5.76%) |
Jun 02, 2010 | 15.08 | 15.48 | 14.98 | 15.44 | 163,463 | +0.53(+3.55%) |
Jun 01, 2010 | 15.19 | 15.52 | 14.90 | 14.91 | 130,049 | -0.47(-3.06%) |
May 28, 2010 | 15.55 | 15.84 | 15.16 | 15.38 | 121,951 | -0.17(-1.09%) |
May 27, 2010 | 15.38 | 15.67 | 15.14 | 15.55 | 178,308 | +0.51(+3.39%) |
May 26, 2010 | 15.17 | 15.41 | 14.98 | 15.04 | 93,904 | -0.05(-0.33%) |
May 25, 2010 | 15.26 | 15.46 | 14.88 | 15.09 | 121,230 | -0.44(-2.83%) |
May 24, 2010 | 15.91 | 16.01 | 15.50 | 15.53 | 46,003 | -0.47(-2.94%) |
May 21, 2010 | 15.53 | 16.03 | 15.53 | 16.00 | 83,368 | +0.20(+1.27%) |
May 20, 2010 | 15.83 | 16.55 | 15.76 | 15.80 | 142,339 | -0.87(-5.22%) |
May 19, 2010 | 16.96 | 16.98 | 16.52 | 16.67 | 54,192 | -0.39(-2.29%) |
May 18, 2010 | 17.75 | 17.88 | 16.99 | 17.06 | 90,796 | -0.44(-2.51%) |
May 17, 2010 | 18.00 | 18.00 | 17.43 | 17.50 | 102,122 | -0.33(-1.85%) |
May 14, 2010 | 17.80 | 18.05 | 17.60 | 17.83 | 138,467 | -0.17(-0.94%) |
May 13, 2010 | 18.26 | 18.86 | 17.81 | 18.00 | 177,414 | -0.36(-1.96%) |
May 12, 2010 | 18.25 | 18.39 | 17.99 | 18.36 | 136,921 | +0.20(+1.10%) |
May 11, 2010 | 18.08 | 18.36 | 17.37 | 18.16 | 61,615 | +0.06(+0.33%) |
May 10, 2010 | 17.62 | 18.11 | 17.24 | 18.10 | 92,799 | +0.99(+5.79%) |
May 07, 2010 | 17.13 | 17.87 | 16.78 | 17.11 | 154,487 | -0.16(-0.93%) |
May 06, 2010 | 18.14 | 18.25 | 15.70 | 17.27 | 230,739 | -0.95(-5.21%) |
May 05, 2010 | 18.26 | 18.40 | 17.99 | 18.22 | 119,266 | +0.01(+0.05%) |
May 04, 2010 | 18.03 | 18.42 | 17.94 | 18.21 | 293,900 | -0.08(-0.44%) |
May 03, 2010 | 18.15 | 18.41 | 18.15 | 18.29 | 159,789 | +0.14(+0.77%) |
Apr 30, 2010 | 18.26 | 18.55 | 18.00 | 18.15 | 209,502 | -0.05(-0.27%) |
Apr 29, 2010 | 17.50 | 18.22 | 17.44 | 18.20 | 277,523 | +1.19(+7.00%) |
Apr 28, 2010 | 16.77 | 17.23 | 16.29 | 17.01 | 150,145 | +0.21(+1.25%) |
Apr 27, 2010 | 17.09 | 17.30 | 16.72 | 16.80 | 86,196 | -0.32(-1.87%) |
Apr 26, 2010 | 17.30 | 17.43 | 17.00 | 17.12 | 78,287 | -0.16(-0.93%) |
Apr 23, 2010 | 16.70 | 17.29 | 16.54 | 17.28 | 154,037 | +0.61(+3.66%) |
Apr 22, 2010 | 16.25 | 16.69 | 16.07 | 16.67 | 83,654 | +0.19(+1.15%) |
Apr 21, 2010 | 16.58 | 16.59 | 16.21 | 16.48 | 45,604 | -0.12(-0.72%) |
Apr 20, 2010 | 16.26 | 16.69 | 16.18 | 16.60 | 71,611 | +0.44(+2.72%) |
Apr 19, 2010 | 15.99 | 16.18 | 15.99 | 16.16 | 84,310 | +0.15(+0.94%) |
Apr 16, 2010 | 16.03 | 16.05 | 15.78 | 16.01 | 116,404 | +0.01(+0.06%) |
Apr 15, 2010 | 16.21 | 16.48 | 16.00 | 16.00 | 44,496 | -0.18(-1.11%) |
Apr 14, 2010 | 16.25 | 16.29 | 16.00 | 16.18 | 54,134 | +0.01(+0.06%) |
Apr 13, 2010 | 16.09 | 16.25 | 15.98 | 16.17 | 22,871 | +0.09(+0.56%) |
Apr 12, 2010 | 16.05 | 16.19 | 15.84 | 16.08 | 40,436 | -0.03(-0.19%) |
Apr 09, 2010 | 16.09 | 16.22 | 15.90 | 16.11 | 43,018 | -0.01(-0.06%) |
Apr 08, 2010 | 16.13 | 16.44 | 15.98 | 16.12 | 37,911 | -0.12(-0.74%) |
Apr 07, 2010 | 16.67 | 16.77 | 16.12 | 16.24 | 44,528 | -0.50(-2.99%) |
Apr 06, 2010 | 17.01 | 17.28 | 16.69 | 16.74 | 28,738 | -0.40(-2.33%) |
Apr 05, 2010 | 16.50 | 17.23 | 16.50 | 17.14 | 64,557 | +0.75(+4.58%) |
Apr 01, 2010 | 16.83 | 16.39 | 16.39 | 16.39 | 44,900 | -0.30(-1.80%) |
Mar 31, 2010 | 16.19 | 17.04 | 16.19 | 16.69 | 109,673 | +0.39(+2.39%) |
Mar 30, 2010 | 15.91 | 16.35 | 15.72 | 16.30 | 70,810 | +0.36(+2.26%) |
Mar 29, 2010 | 15.74 | 15.98 | 15.72 | 15.94 | 65,121 | +0.19(+1.21%) |
Mar 26, 2010 | 15.45 | 15.86 | 15.27 | 15.75 | 163,473 | +0.40(+2.61%) |
Mar 25, 2010 | 15.76 | 15.91 | 15.32 | 15.35 | 48,000 | -0.36(-2.29%) |
Mar 24, 2010 | 16.09 | 16.25 | 15.67 | 15.71 | 25,886 | -0.48(-2.96%) |
Mar 23, 2010 | 16.13 | 16.23 | 15.93 | 16.19 | 42,384 | +0.02(+0.12%) |
Mar 22, 2010 | 16.20 | 16.55 | 15.86 | 16.17 | 45,746 | -0.18(-1.10%) |
Mar 19, 2010 | 16.45 | 16.60 | 16.18 | 16.35 | 148,897 | +0.03(+0.18%) |
Mar 18, 2010 | 16.30 | 16.42 | 16.18 | 16.32 | 33,350 | -0.03(-0.18%) |
Mar 17, 2010 | 16.74 | 16.94 | 16.24 | 16.35 | 49,617 | -0.33(-1.98%) |
Mar 16, 2010 | 16.00 | 16.71 | 15.84 | 16.68 | 67,306 | +0.78(+4.91%) |
Mar 15, 2010 | 15.82 | 16.05 | 15.67 | 15.90 | 38,982 | -0.17(-1.06%) |
Mar 12, 2010 | 16.19 | 16.28 | 15.88 | 16.07 | 70,990 | -0.18(-1.11%) |
Mar 11, 2010 | 16.13 | 16.37 | 16.06 | 16.25 | 141,941 | +0.00(+0.00%) |
Mar 10, 2010 | 16.20 | 16.28 | 15.89 | 16.25 | 77,576 | +0.01(+0.06%) |
Mar 09, 2010 | 16.16 | 16.73 | 16.00 | 16.24 | 151,535 | +0.06(+0.37%) |
Mar 08, 2010 | 16.15 | 16.24 | 15.84 | 16.18 | 55,009 | +0.06(+0.37%) |
Mar 05, 2010 | 15.80 | 16.19 | 15.76 | 16.12 | 98,905 | +0.42(+2.68%) |
Mar 04, 2010 | 15.67 | 15.71 | 15.61 | 15.70 | 52,373 | +0.00(+0.00%) |
Mar 03, 2010 | 15.77 | 15.91 | 15.61 | 15.70 | 206,335 | -0.07(-0.44%) |
Mar 02, 2010 | 15.94 | 15.94 | 15.60 | 15.77 | 292,951 | -0.03(-0.19%) |
Mar 01, 2010 | 15.55 | 15.83 | 15.42 | 15.80 | 93,659 | +0.28(+1.80%) |
Feb 26, 2010 | 15.34 | 15.70 | 15.31 | 15.52 | 81,628 | +0.18(+1.17%) |
Feb 25, 2010 | 15.43 | 15.49 | 15.25 | 15.34 | 102,331 | -0.33(-2.11%) |
Feb 24, 2010 | 15.56 | 15.90 | 15.47 | 15.67 | 47,867 | +0.16(+1.03%) |
Feb 23, 2010 | 15.52 | 15.69 | 15.38 | 15.51 | 79,251 | -0.08(-0.51%) |
Feb 22, 2010 | 15.40 | 15.75 | 15.33 | 15.59 | 87,781 | +0.19(+1.23%) |
Feb 19, 2010 | 15.13 | 15.45 | 15.04 | 15.40 | 140,313 | +0.23(+1.52%) |
Feb 18, 2010 | 14.95 | 15.20 | 14.87 | 15.17 | 84,476 | +0.14(+0.93%) |
Feb 17, 2010 | 15.01 | 15.05 | 14.81 | 15.03 | 97,244 | +0.06(+0.40%) |
Feb 16, 2010 | 15.00 | 15.24 | 14.78 | 14.97 | 119,008 | -0.17(-1.12%) |
Feb 12, 2010 | 14.65 | 15.14 | 15.14 | 15.14 | 249,300 | +0.30(+2.02%) |
Feb 11, 2010 | 14.17 | 15.18 | 14.12 | 14.84 | 314,389 | +1.82(+13.98%) |
Feb 10, 2010 | 12.90 | 13.06 | 12.67 | 13.02 | 100,863 | +0.09(+0.70%) |
Feb 09, 2010 | 12.94 | 13.02 | 12.76 | 12.93 | 99,271 | +0.16(+1.25%) |
Feb 08, 2010 | 13.00 | 13.34 | 12.68 | 12.77 | 88,752 | -0.19(-1.47%) |
Feb 05, 2010 | 13.22 | 13.22 | 12.64 | 12.96 | 308,712 | -0.27(-2.04%) |
Feb 04, 2010 | 13.82 | 13.99 | 13.08 | 13.23 | 354,247 | -0.69(-4.96%) |
Feb 03, 2010 | 13.80 | 14.07 | 13.64 | 13.92 | 73,523 | +0.02(+0.14%) |
Feb 02, 2010 | 13.79 | 13.92 | 13.72 | 13.90 | 94,563 | +0.16(+1.16%) |
Feb 01, 2010 | 13.59 | 13.82 | 13.50 | 13.74 | 86,230 | +0.17(+1.25%) |
Jan 29, 2010 | 13.86 | 13.92 | 13.47 | 13.57 | 232,772 | -0.28(-2.02%) |
Jan 28, 2010 | 14.00 | 14.03 | 13.50 | 13.85 | 265,045 | -0.16(-1.14%) |
Jan 27, 2010 | 13.91 | 14.26 | 13.77 | 14.01 | 756,236 | +0.55(+4.09%) |
Jan 26, 2010 | 13.93 | 13.93 | 13.00 | 13.46 | 689,240 | -0.56(-3.99%) |
Jan 25, 2010 | 14.29 | 14.64 | 13.51 | 14.02 | 269,370 | -0.20(-1.41%) |
Jan 22, 2010 | 15.20 | 15.37 | 14.05 | 14.22 | 246,372 | -1.02(-6.69%) |
Jan 21, 2010 | 15.76 | 15.76 | 15.15 | 15.24 | 155,162 | -0.45(-2.87%) |
Jan 20, 2010 | 15.87 | 16.01 | 15.57 | 15.69 | 216,989 | -0.34(-2.12%) |
Jan 19, 2010 | 16.32 | 16.42 | 15.94 | 16.03 | 252,011 | -0.28(-1.72%) |
Jan 15, 2010 | 17.01 | 16.31 | 16.31 | 16.31 | 129,200 | -0.62(-3.66%) |
Jan 14, 2010 | 16.95 | 17.02 | 16.93 | 16.93 | 323,527 | -0.02(-0.12%) |
Jan 13, 2010 | 17.20 | 17.31 | 16.91 | 16.95 | 99,363 | -0.22(-1.28%) |
Jan 12, 2010 | 17.46 | 17.46 | 17.07 | 17.17 | 30,223 | -0.43(-2.44%) |
Jan 11, 2010 | 18.14 | 18.14 | 17.47 | 17.60 | 128,447 | -0.54(-2.98%) |
Jan 08, 2010 | 17.65 | 18.16 | 17.50 | 18.14 | 150,876 | +0.44(+2.49%) |
Jan 07, 2010 | 17.90 | 18.00 | 17.45 | 17.70 | 195,411 | -0.27(-1.50%) |
Jan 06, 2010 | 17.53 | 17.98 | 17.42 | 17.97 | 148,249 | +0.37(+2.10%) |
Jan 05, 2010 | 17.53 | 17.65 | 17.23 | 17.60 | 139,148 | +0.10(+0.57%) |
Jan 04, 2010 | 17.66 | 17.70 | 17.25 | 17.50 | 93,696 | -0.05(-0.28%) |
Dec 31, 2009 | 17.29 | 17.55 | 17.55 | 17.55 | 106,300 | +0.28(+1.62%) |
Dec 30, 2009 | 17.37 | 17.54 | 17.13 | 17.27 | 90,326 | -0.25(-1.43%) |
Dec 29, 2009 | 17.60 | 17.60 | 17.38 | 17.52 | 27,987 | +0.01(+0.06%) |
Dec 28, 2009 | 17.83 | 18.00 | 17.39 | 17.51 | 52,027 | -0.42(-2.34%) |
Dec 24, 2009 | 17.73 | 18.04 | 17.70 | 17.93 | 24,436 | +0.20(+1.13%) |
Dec 23, 2009 | 17.50 | 17.78 | 17.38 | 17.73 | 73,692 | +0.24(+1.37%) |
Dec 22, 2009 | 17.58 | 17.73 | 17.43 | 17.49 | 91,756 | -0.01(-0.06%) |
Dec 21, 2009 | 17.71 | 17.90 | 17.15 | 17.50 | 181,804 | -0.21(-1.19%) |
Dec 18, 2009 | 17.74 | 17.74 | 17.11 | 17.71 | 402,848 | +0.17(+0.97%) |
Dec 17, 2009 | 17.09 | 17.63 | 17.09 | 17.54 | 130,473 | +0.39(+2.27%) |
Dec 16, 2009 | 16.37 | 17.25 | 16.37 | 17.15 | 120,074 | +0.86(+5.28%) |
Dec 15, 2009 | 16.23 | 16.59 | 16.02 | 16.29 | 90,524 | -0.03(-0.18%) |
Dec 14, 2009 | 16.21 | 16.47 | 15.66 | 16.32 | 62,938 | -0.10(-0.61%) |
Dec 11, 2009 | 16.20 | 16.45 | 16.01 | 16.42 | 118,107 | +0.35(+2.18%) |
Dec 10, 2009 | 16.20 | 16.38 | 16.00 | 16.07 | 90,886 | -0.12(-0.74%) |
Dec 09, 2009 | 16.10 | 16.39 | 15.73 | 16.19 | 166,949 | +0.15(+0.94%) |
Dec 08, 2009 | 15.90 | 16.25 | 15.90 | 16.04 | 130,907 | -0.02(-0.12%) |
Dec 07, 2009 | 16.05 | 16.27 | 15.89 | 16.06 | 122,476 | -0.04(-0.25%) |
Dec 04, 2009 | 16.32 | 16.40 | 16.00 | 16.10 | 99,594 | +0.13(+0.81%) |
Dec 03, 2009 | 16.14 | 16.26 | 15.93 | 15.97 | 89,667 | -0.07(-0.44%) |
Dec 02, 2009 | 16.33 | 16.45 | 16.00 | 16.04 | 314,775 | -0.33(-2.02%) |
Dec 01, 2009 | 16.20 | 16.50 | 16.20 | 16.37 | 236,774 | +0.36(+2.25%) |
Nov 30, 2009 | 15.90 | 16.17 | 15.70 | 16.01 | 181,698 | +0.01(+0.06%) |
Nov 27, 2009 | 15.81 | 16.06 | 15.79 | 16.00 | 47,515 | +0.00(+0.00%) |
Nov 25, 2009 | 16.39 | 16.46 | 15.85 | 16.00 | 53,759 | -0.36(-2.20%) |
Nov 24, 2009 | 16.80 | 16.80 | 16.11 | 16.36 | 61,482 | -0.48(-2.85%) |
Nov 23, 2009 | 16.30 | 16.97 | 16.30 | 16.84 | 124,911 | +0.80(+4.99%) |
Nov 20, 2009 | 16.21 | 16.44 | 15.83 | 16.04 | 97,809 | -0.23(-1.41%) |
Nov 19, 2009 | 16.53 | 16.53 | 16.03 | 16.27 | 46,703 | -0.35(-2.11%) |
Nov 18, 2009 | 17.00 | 17.00 | 16.56 | 16.62 | 29,225 | -0.41(-2.41%) |
Nov 17, 2009 | 16.65 | 17.18 | 16.58 | 17.03 | 63,593 | +0.34(+2.04%) |
Nov 16, 2009 | 16.25 | 17.00 | 16.15 | 16.69 | 80,113 | +0.61(+3.79%) |
Nov 13, 2009 | 16.17 | 16.45 | 15.92 | 16.08 | 45,239 | +0.07(+0.44%) |
Nov 12, 2009 | 16.28 | 16.53 | 15.91 | 16.01 | 54,174 | -0.38(-2.32%) |
Nov 11, 2009 | 16.83 | 17.00 | 16.30 | 16.39 | 43,241 | -0.24(-1.44%) |
Nov 10, 2009 | 16.97 | 17.38 | 16.44 | 16.63 | 83,205 | -0.49(-2.86%) |
Nov 09, 2009 | 16.70 | 17.30 | 16.63 | 17.12 | 121,186 | +0.49(+2.95%) |
Nov 06, 2009 | 16.09 | 16.65 | 16.08 | 16.63 | 88,684 | +0.31(+1.90%) |
Nov 05, 2009 | 15.48 | 16.33 | 15.42 | 16.32 | 135,717 | +0.93(+6.04%) |
Nov 04, 2009 | 15.17 | 15.69 | 14.94 | 15.39 | 147,146 | +0.25(+1.65%) |
Nov 03, 2009 | 14.41 | 15.18 | 14.41 | 15.14 | 275,948 | +0.58(+3.98%) |
Nov 02, 2009 | 15.37 | 15.40 | 14.32 | 14.56 | 217,042 | -0.77(-5.02%) |
Oct 30, 2009 | 15.95 | 16.05 | 15.13 | 15.33 | 286,019 | -1.12(-6.81%) |
Oct 29, 2009 | 17.19 | 17.43 | 16.31 | 16.45 | 197,841 | -0.54(-3.18%) |
Oct 28, 2009 | 16.76 | 17.28 | 16.58 | 16.99 | 279,034 | +0.15(+0.89%) |
Oct 27, 2009 | 17.57 | 18.24 | 16.78 | 16.84 | 106,470 | -0.79(-4.48%) |
Oct 26, 2009 | 17.78 | 18.00 | 17.30 | 17.63 | 101,055 | -0.14(-0.79%) |
Oct 23, 2009 | 17.98 | 18.19 | 17.67 | 17.77 | 127,980 | -0.23(-1.28%) |
Oct 22, 2009 | 17.66 | 18.09 | 17.25 | 18.00 | 76,486 | +0.37(+2.10%) |
Oct 21, 2009 | 17.98 | 18.41 | 17.55 | 17.63 | 197,932 | -0.45(-2.49%) |
Oct 20, 2009 | 17.98 | 18.50 | 17.97 | 18.08 | 56,835 | -0.36(-1.95%) |
Oct 19, 2009 | 18.32 | 18.61 | 18.08 | 18.44 | 83,593 | +0.27(+1.49%) |
Oct 16, 2009 | 18.48 | 18.55 | 17.93 | 18.17 | 128,652 | -0.42(-2.26%) |
Oct 15, 2009 | 18.95 | 19.13 | 18.42 | 18.59 | 226,041 | -0.47(-2.47%) |
Oct 14, 2009 | 18.45 | 19.14 | 18.39 | 19.06 | 230,396 | +0.55(+2.97%) |
Oct 13, 2009 | 18.30 | 18.51 | 17.90 | 18.51 | 139,728 | +0.13(+0.71%) |
Oct 12, 2009 | 18.66 | 19.13 | 18.23 | 18.38 | 209,040 | -0.26(-1.39%) |
Oct 09, 2009 | 17.92 | 18.64 | 17.90 | 18.64 | 142,254 | +0.80(+4.48%) |
Oct 08, 2009 | 19.09 | 19.58 | 17.83 | 17.84 | 305,507 | -1.07(-5.66%) |
Oct 07, 2009 | 17.89 | 19.08 | 17.89 | 18.91 | 126,832 | +1.01(+5.64%) |
Oct 06, 2009 | 17.44 | 17.94 | 17.40 | 17.90 | 155,999 | +0.51(+2.93%) |
Oct 05, 2009 | 17.28 | 17.48 | 17.09 | 17.39 | 76,967 | +0.29(+1.70%) |
Oct 02, 2009 | 17.31 | 17.40 | 16.76 | 17.10 | 124,063 | -0.32(-1.84%) |
Oct 01, 2009 | 17.87 | 18.04 | 17.42 | 17.42 | 160,476 | -0.59(-3.28%) |
Sep 30, 2009 | 18.15 | 18.29 | 17.69 | 18.01 | 229,622 | -0.11(-0.61%) |
Sep 29, 2009 | 18.13 | 18.44 | 17.99 | 18.12 | 144,744 | +0.06(+0.33%) |
Sep 28, 2009 | 17.45 | 19.00 | 17.30 | 18.06 | 362,847 | +0.63(+3.61%) |
Sep 25, 2009 | 17.38 | 17.50 | 17.20 | 17.43 | 148,653 | -0.05(-0.29%) |
Sep 24, 2009 | 17.00 | 17.56 | 16.77 | 17.48 | 230,000 | +0.52(+3.07%) |
Sep 23, 2009 | 17.20 | 17.74 | 16.56 | 16.96 | 243,197 | -0.32(-1.85%) |
Sep 22, 2009 | 17.84 | 17.96 | 17.24 | 17.28 | 179,323 | -0.49(-2.76%) |
Sep 21, 2009 | 16.91 | 18.12 | 16.82 | 17.77 | 350,090 | +0.76(+4.47%) |
Sep 18, 2009 | 17.52 | 18.42 | 16.82 | 17.01 | 907,335 | -0.39(-2.24%) |
Sep 17, 2009 | 17.87 | 18.57 | 17.36 | 17.40 | 217,931 | -0.47(-2.63%) |
Sep 16, 2009 | 16.25 | 17.88 | 16.23 | 17.87 | 227,142 | +2.14(+13.60%) |
Sep 15, 2009 | 15.47 | 15.73 | 14.98 | 15.73 | 152,088 | +0.26(+1.68%) |
Sep 14, 2009 | 15.15 | 15.50 | 15.12 | 15.47 | 171,389 | +0.26(+1.71%) |
Sep 11, 2009 | 15.55 | 15.55 | 15.14 | 15.21 | 89,769 | -0.32(-2.06%) |
Sep 10, 2009 | 15.26 | 15.69 | 15.09 | 15.53 | 41,278 | +0.22(+1.44%) |
Sep 09, 2009 | 14.55 | 15.36 | 14.50 | 15.31 | 133,149 | +0.80(+5.51%) |
Sep 08, 2009 | 14.25 | 14.75 | 14.12 | 14.51 | 127,790 | +0.41(+2.91%) |
Sep 04, 2009 | 14.01 | 14.37 | 13.93 | 14.10 | 122,541 | -0.04(-0.28%) |
Sep 03, 2009 | 13.98 | 14.16 | 13.86 | 14.14 | 119,522 | +0.15(+1.07%) |
Sep 02, 2009 | 13.31 | 14.27 | 13.31 | 13.99 | 168,522 | +0.61(+4.56%) |
Sep 01, 2009 | 13.72 | 14.16 | 13.34 | 13.38 | 94,704 | -0.53(-3.81%) |
Aug 31, 2009 | 14.30 | 14.40 | 13.83 | 13.91 | 93,309 | -0.56(-3.87%) |
Aug 28, 2009 | 14.63 | 14.69 | 14.18 | 14.47 | 60,730 | -0.07(-0.48%) |
Aug 27, 2009 | 14.55 | 14.60 | 14.16 | 14.54 | 34,524 | -0.11(-0.75%) |
Aug 26, 2009 | 14.50 | 14.70 | 14.18 | 14.65 | 83,495 | +0.15(+1.03%) |
Aug 25, 2009 | 14.69 | 14.69 | 14.44 | 14.50 | 69,574 | -0.08(-0.55%) |
Aug 24, 2009 | 14.50 | 14.65 | 14.25 | 14.58 | 57,125 | +0.11(+0.76%) |
Aug 21, 2009 | 14.44 | 14.51 | 14.09 | 14.47 | 109,028 | +0.31(+2.19%) |
Aug 20, 2009 | 14.20 | 14.49 | 13.98 | 14.16 | 37,918 | -0.14(-0.98%) |
Aug 19, 2009 | 13.77 | 14.48 | 13.45 | 14.30 | 71,408 | +0.41(+2.95%) |
Aug 18, 2009 | 13.53 | 13.95 | 13.47 | 13.89 | 53,805 | +0.47(+3.50%) |
Aug 17, 2009 | 13.75 | 13.98 | 13.36 | 13.42 | 90,060 | -0.59(-4.21%) |
Aug 14, 2009 | 14.05 | 14.39 | 13.81 | 14.01 | 67,482 | -0.09(-0.64%) |
Aug 13, 2009 | 14.39 | 14.59 | 14.03 | 14.10 | 63,925 | -0.17(-1.19%) |
Aug 12, 2009 | 13.94 | 14.58 | 13.94 | 14.27 | 123,104 | +0.38(+2.74%) |
Aug 11, 2009 | 15.01 | 15.19 | 13.80 | 13.89 | 168,887 | -1.15(-7.65%) |
Aug 10, 2009 | 14.91 | 15.23 | 14.81 | 15.04 | 90,546 | +0.02(+0.13%) |
Aug 07, 2009 | 15.13 | 15.38 | 14.90 | 15.02 | 104,359 | +0.13(+0.87%) |
Aug 06, 2009 | 15.17 | 15.44 | 14.75 | 14.89 | 57,445 | -0.26(-1.72%) |
Aug 05, 2009 | 15.45 | 15.62 | 15.14 | 15.15 | 118,081 | -0.25(-1.62%) |
Aug 04, 2009 | 15.32 | 15.80 | 15.22 | 15.40 | 129,671 | -0.20(-1.28%) |