Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.08 | 19.14 | 18.70 | 18.75 | 239,098 | -0.33(-1.73%) |
May 27, 2010 | 19.03 | 19.10 | 18.64 | 19.08 | 323,168 | +0.34(+1.81%) |
May 26, 2010 | 18.23 | 19.09 | 18.23 | 18.74 | 412,259 | +0.61(+3.39%) |
May 25, 2010 | 18.03 | 18.33 | 17.70 | 18.13 | 260,213 | -0.20(-1.07%) |
May 24, 2010 | 18.51 | 18.61 | 18.08 | 18.33 | 131,860 | -0.12(-0.64%) |
May 21, 2010 | 18.03 | 18.70 | 17.70 | 18.44 | 226,687 | +0.22(+1.21%) |
May 20, 2010 | 18.29 | 19.00 | 18.15 | 18.22 | 256,166 | -0.61(-3.22%) |
May 19, 2010 | 19.30 | 19.42 | 18.53 | 18.83 | 540,315 | -0.64(-3.27%) |
May 18, 2010 | 19.93 | 20.38 | 19.29 | 19.47 | 257,828 | -0.32(-1.63%) |
May 17, 2010 | 19.44 | 19.89 | 19.10 | 19.79 | 506,162 | +0.37(+1.90%) |
May 14, 2010 | 19.49 | 19.51 | 19.21 | 19.42 | 272,861 | -0.18(-0.92%) |
May 13, 2010 | 19.73 | 19.82 | 19.50 | 19.60 | 205,913 | -0.07(-0.36%) |
May 12, 2010 | 19.30 | 19.67 | 19.24 | 19.67 | 154,062 | +0.40(+2.08%) |
May 11, 2010 | 19.25 | 19.55 | 18.81 | 19.27 | 191,059 | +0.25(+1.32%) |
May 10, 2010 | 18.93 | 19.32 | 18.50 | 19.02 | 237,474 | +0.93(+5.13%) |
May 07, 2010 | 18.73 | 18.75 | 17.91 | 18.09 | 348,867 | -0.72(-3.85%) |
May 06, 2010 | 19.12 | 19.23 | 18.56 | 18.81 | 425,016 | -0.30(-1.56%) |
May 05, 2010 | 18.96 | 19.14 | 18.49 | 19.11 | 564,654 | +0.06(+0.29%) |
May 04, 2010 | 19.47 | 19.62 | 18.71 | 19.06 | 366,643 | -0.59(-3.00%) |
May 03, 2010 | 19.54 | 19.95 | 19.31 | 19.65 | 429,683 | +0.01(+0.04%) |
Apr 30, 2010 | 19.71 | 20.14 | 19.49 | 19.64 | 273,576 | -0.17(-0.87%) |
Apr 29, 2010 | 20.14 | 20.16 | 19.06 | 19.81 | 519,079 | -0.06(-0.32%) |
Apr 28, 2010 | 20.32 | 20.56 | 19.58 | 19.88 | 497,925 | -0.31(-1.52%) |
Apr 27, 2010 | 21.10 | 21.10 | 20.18 | 20.18 | 544,492 | -0.89(-4.22%) |
Apr 26, 2010 | 21.41 | 21.51 | 20.89 | 21.07 | 518,788 | -0.27(-1.25%) |
Apr 23, 2010 | 21.75 | 22.20 | 21.21 | 21.34 | 286,275 | -0.16(-0.73%) |
Apr 22, 2010 | 21.84 | 21.84 | 21.44 | 21.50 | 303,010 | -0.49(-2.22%) |
Apr 21, 2010 | 21.56 | 22.20 | 21.37 | 21.99 | 250,254 | +0.54(+2.53%) |
Apr 20, 2010 | 21.60 | 21.79 | 21.27 | 21.44 | 177,047 | +0.06(+0.29%) |
Apr 19, 2010 | 21.58 | 21.58 | 21.21 | 21.38 | 283,787 | -0.24(-1.09%) |
Apr 16, 2010 | 21.60 | 21.76 | 21.40 | 21.62 | 434,873 | -0.02(-0.07%) |
Apr 15, 2010 | 21.58 | 21.65 | 21.43 | 21.63 | 199,456 | +0.15(+0.70%) |
Apr 14, 2010 | 21.25 | 21.86 | 21.09 | 21.48 | 812,096 | +0.42(+1.98%) |
Apr 13, 2010 | 20.26 | 21.14 | 20.22 | 21.06 | 776,263 | +0.78(+3.84%) |
Apr 12, 2010 | 20.40 | 20.40 | 20.07 | 20.29 | 277,204 | +0.06(+0.31%) |
Apr 09, 2010 | 20.45 | 20.45 | 19.92 | 20.22 | 449,431 | +0.41(+2.07%) |
Apr 08, 2010 | 20.01 | 20.01 | 19.66 | 19.81 | 196,701 | -0.21(-1.06%) |
Apr 07, 2010 | 19.91 | 20.13 | 19.76 | 20.03 | 251,884 | -0.04(-0.20%) |
Apr 06, 2010 | 19.63 | 20.09 | 19.36 | 20.07 | 363,594 | +0.34(+1.71%) |
Apr 05, 2010 | 20.07 | 20.25 | 19.59 | 19.73 | 369,971 | -0.20(-0.99%) |
Apr 01, 2010 | 19.84 | 19.92 | 19.92 | 19.92 | 309,073 | +0.02(+0.08%) |
Mar 31, 2010 | 19.99 | 20.21 | 19.91 | 19.91 | 1,279,712 | -0.94(-4.53%) |
Mar 30, 2010 | 20.73 | 21.03 | 20.51 | 20.85 | 210,265 | +0.09(+0.45%) |
Mar 29, 2010 | 21.19 | 21.19 | 20.65 | 20.76 | 180,746 | -0.29(-1.38%) |
Mar 26, 2010 | 21.05 | 21.28 | 20.91 | 21.05 | 263,637 | +0.03(+0.15%) |
Mar 25, 2010 | 21.41 | 21.43 | 20.95 | 21.02 | 209,509 | -0.36(-1.69%) |
Mar 24, 2010 | 22.04 | 22.11 | 21.38 | 21.38 | 189,918 | -0.73(-3.31%) |
Mar 23, 2010 | 21.79 | 22.17 | 21.65 | 22.11 | 296,953 | +0.28(+1.26%) |
Mar 22, 2010 | 21.92 | 22.10 | 21.45 | 21.84 | 261,764 | -0.02(-0.11%) |
Mar 19, 2010 | 22.10 | 22.10 | 21.47 | 21.86 | 171,781 | -0.16(-0.71%) |
Mar 18, 2010 | 21.84 | 22.08 | 21.52 | 22.02 | 290,766 | +0.21(+0.97%) |
Mar 17, 2010 | 21.39 | 21.89 | 21.17 | 21.80 | 205,139 | +0.36(+1.69%) |
Mar 16, 2010 | 21.14 | 21.52 | 20.95 | 21.44 | 241,171 | +0.46(+2.17%) |
Mar 15, 2010 | 20.82 | 21.16 | 20.38 | 20.99 | 254,747 | -0.10(-0.49%) |
Mar 12, 2010 | 21.04 | 21.38 | 20.93 | 21.09 | 309,401 | +0.17(+0.83%) |
Mar 11, 2010 | 20.34 | 21.04 | 20.07 | 20.91 | 428,614 | +0.47(+2.31%) |
Mar 10, 2010 | 20.10 | 20.49 | 20.10 | 20.44 | 284,428 | +0.34(+1.68%) |
Mar 09, 2010 | 20.20 | 20.26 | 19.94 | 20.10 | 238,633 | -0.04(-0.20%) |
Mar 08, 2010 | 20.44 | 20.45 | 20.07 | 20.14 | 317,712 | -0.10(-0.51%) |
Mar 05, 2010 | 19.56 | 20.37 | 19.15 | 20.25 | 433,153 | +0.78(+4.00%) |
Mar 04, 2010 | 19.22 | 19.49 | 18.81 | 19.47 | 393,938 | +0.31(+1.64%) |
Mar 03, 2010 | 19.36 | 19.57 | 18.75 | 19.15 | 1,471,484 | +1.46(+8.23%) |
Mar 02, 2010 | 18.06 | 18.26 | 17.59 | 17.70 | 344,014 | -0.28(-1.58%) |
Mar 01, 2010 | 17.48 | 18.07 | 17.41 | 17.98 | 342,007 | +0.43(+2.47%) |
Feb 26, 2010 | 17.18 | 17.76 | 17.05 | 17.55 | 427,410 | +0.42(+2.43%) |
Feb 25, 2010 | 16.82 | 17.19 | 16.68 | 17.13 | 113,177 | +0.20(+1.21%) |
Feb 24, 2010 | 16.74 | 17.00 | 16.65 | 16.93 | 86,460 | +0.17(+0.99%) |
Feb 23, 2010 | 16.56 | 16.80 | 16.56 | 16.76 | 174,674 | +0.12(+0.71%) |
Feb 22, 2010 | 16.53 | 16.76 | 16.44 | 16.64 | 153,836 | +0.17(+1.05%) |
Feb 19, 2010 | 16.53 | 16.82 | 16.30 | 16.47 | 153,826 | -0.04(-0.24%) |
Feb 18, 2010 | 15.97 | 16.61 | 15.93 | 16.51 | 169,182 | +0.48(+2.99%) |
Feb 17, 2010 | 15.74 | 16.04 | 15.42 | 16.03 | 117,740 | +0.29(+1.85%) |
Feb 16, 2010 | 15.06 | 15.74 | 14.99 | 15.74 | 195,654 | +0.39(+2.51%) |
Feb 12, 2010 | 15.19 | 15.35 | 15.35 | 15.35 | 150,215 | +0.06(+0.41%) |
Feb 11, 2010 | 15.36 | 15.49 | 15.09 | 15.29 | 179,906 | -0.06(-0.36%) |
Feb 10, 2010 | 15.22 | 15.49 | 15.02 | 15.34 | 149,073 | +0.07(+0.46%) |
Feb 09, 2010 | 15.13 | 15.30 | 14.87 | 15.27 | 420,261 | +0.24(+1.62%) |
Feb 08, 2010 | 15.28 | 15.67 | 14.88 | 15.03 | 131,794 | -0.25(-1.65%) |
Feb 05, 2010 | 15.55 | 15.72 | 15.12 | 15.28 | 136,454 | -0.24(-1.57%) |
Feb 04, 2010 | 15.98 | 15.98 | 15.51 | 15.52 | 139,986 | -0.54(-3.38%) |
Feb 03, 2010 | 15.86 | 16.30 | 15.86 | 16.07 | 389,929 | +0.24(+1.49%) |
Feb 02, 2010 | 16.26 | 16.33 | 15.82 | 15.83 | 204,022 | -0.30(-1.85%) |
Feb 01, 2010 | 16.20 | 16.35 | 15.97 | 16.13 | 544,757 | -0.17(-1.06%) |
Jan 29, 2010 | 16.56 | 16.62 | 16.23 | 16.30 | 277,172 | -0.19(-1.15%) |
Jan 28, 2010 | 16.74 | 16.74 | 16.24 | 16.49 | 105,556 | -0.28(-1.64%) |
Jan 27, 2010 | 16.42 | 16.83 | 16.15 | 16.77 | 109,426 | +0.39(+2.40%) |
Jan 26, 2010 | 16.37 | 16.58 | 16.15 | 16.37 | 211,023 | -0.07(-0.43%) |
Jan 25, 2010 | 16.69 | 16.73 | 16.43 | 16.45 | 160,105 | -0.12(-0.71%) |
Jan 22, 2010 | 16.59 | 16.85 | 16.50 | 16.56 | 136,724 | -0.09(-0.52%) |
Jan 21, 2010 | 16.81 | 17.11 | 16.65 | 16.65 | 215,272 | -0.06(-0.38%) |
Jan 20, 2010 | 17.58 | 17.58 | 16.63 | 16.71 | 205,061 | -0.31(-1.80%) |
Jan 19, 2010 | 16.49 | 17.03 | 16.49 | 17.02 | 216,520 | +0.38(+2.27%) |
Jan 15, 2010 | 16.71 | 16.64 | 16.64 | 16.64 | 154,663 | +0.03(+0.19%) |
Jan 14, 2010 | 16.62 | 16.69 | 16.44 | 16.61 | 30,743 | -0.01(-0.05%) |
Jan 13, 2010 | 16.76 | 16.79 | 16.48 | 16.62 | 108,919 | -0.07(-0.42%) |
Jan 12, 2010 | 16.80 | 16.83 | 16.62 | 16.69 | 170,829 | -0.13(-0.75%) |
Jan 11, 2010 | 16.92 | 17.15 | 16.62 | 16.82 | 258,813 | -0.03(-0.19%) |
Jan 08, 2010 | 17.36 | 17.37 | 16.76 | 16.85 | 246,257 | -0.67(-3.82%) |
Jan 07, 2010 | 17.82 | 17.90 | 17.23 | 17.52 | 189,363 | -0.26(-1.46%) |
Jan 06, 2010 | 17.49 | 18.36 | 17.47 | 17.78 | 254,947 | +0.21(+1.21%) |
Jan 05, 2010 | 17.34 | 18.37 | 17.28 | 17.56 | 410,568 | +0.29(+1.69%) |
Jan 04, 2010 | 17.10 | 17.52 | 17.07 | 17.27 | 202,721 | +0.23(+1.34%) |
Dec 31, 2009 | 17.11 | 17.04 | 17.04 | 17.04 | 192,662 | +0.01(+0.05%) |
Dec 30, 2009 | 17.08 | 17.16 | 16.91 | 17.04 | 207,836 | +0.00(+0.00%) |
Dec 29, 2009 | 16.90 | 17.07 | 16.84 | 17.04 | 173,344 | +0.11(+0.65%) |
Dec 28, 2009 | 17.04 | 17.04 | 16.76 | 16.93 | 119,688 | +0.03(+0.19%) |
Dec 24, 2009 | 16.85 | 16.93 | 16.46 | 16.89 | 52,687 | -0.02(-0.14%) |
Dec 23, 2009 | 16.80 | 16.97 | 16.74 | 16.92 | 80,761 | +0.20(+1.22%) |
Dec 22, 2009 | 16.57 | 16.79 | 16.37 | 16.71 | 157,144 | +0.14(+0.86%) |
Dec 21, 2009 | 16.55 | 16.91 | 16.37 | 16.57 | 155,857 | +0.02(+0.09%) |
Dec 18, 2009 | 16.49 | 16.57 | 16.06 | 16.56 | 354,873 | +0.30(+1.84%) |
Dec 17, 2009 | 16.52 | 16.80 | 16.25 | 16.26 | 319,423 | -0.28(-1.71%) |
Dec 16, 2009 | 16.64 | 17.02 | 16.52 | 16.54 | 279,182 | -0.46(-2.69%) |
Dec 15, 2009 | 16.96 | 17.18 | 16.88 | 17.00 | 189,506 | +0.06(+0.33%) |
Dec 14, 2009 | 16.79 | 16.96 | 16.51 | 16.94 | 194,024 | +0.20(+1.22%) |
Dec 11, 2009 | 16.45 | 16.89 | 16.45 | 16.74 | 165,063 | +0.41(+2.51%) |
Dec 10, 2009 | 16.06 | 16.38 | 16.01 | 16.33 | 223,031 | +0.30(+1.87%) |
Dec 09, 2009 | 16.23 | 16.26 | 15.75 | 16.03 | 461,682 | -0.14(-0.88%) |
Dec 08, 2009 | 16.21 | 16.33 | 15.96 | 16.17 | 323,451 | -0.13(-0.82%) |
Dec 07, 2009 | 16.33 | 16.46 | 16.24 | 16.30 | 327,990 | +0.04(+0.24%) |
Dec 04, 2009 | 16.95 | 17.19 | 16.17 | 16.26 | 383,324 | -0.63(-3.73%) |
Dec 03, 2009 | 17.11 | 17.23 | 16.87 | 16.89 | 136,759 | -0.13(-0.74%) |
Dec 02, 2009 | 16.96 | 17.19 | 16.88 | 17.02 | 170,707 | +0.11(+0.65%) |
Dec 01, 2009 | 17.58 | 17.58 | 16.87 | 16.91 | 394,584 | -0.50(-2.85%) |
Nov 30, 2009 | 17.11 | 17.46 | 16.94 | 17.41 | 208,635 | +0.33(+1.94%) |
Nov 27, 2009 | 16.98 | 17.25 | 16.92 | 17.07 | 41,680 | -0.25(-1.45%) |
Nov 25, 2009 | 17.16 | 17.40 | 17.16 | 17.33 | 68,555 | +0.19(+1.10%) |
Nov 24, 2009 | 17.40 | 17.44 | 17.10 | 17.14 | 211,347 | -0.35(-2.02%) |
Nov 23, 2009 | 17.50 | 17.69 | 17.41 | 17.49 | 117,084 | +0.13(+0.77%) |
Nov 20, 2009 | 17.63 | 17.63 | 17.33 | 17.36 | 110,683 | -0.28(-1.56%) |
Nov 19, 2009 | 18.09 | 18.10 | 17.49 | 17.63 | 170,716 | -0.46(-2.57%) |
Nov 18, 2009 | 18.08 | 18.10 | 17.85 | 18.10 | 160,174 | +0.11(+0.61%) |
Nov 17, 2009 | 17.75 | 18.03 | 17.50 | 17.99 | 132,906 | +0.12(+0.66%) |
Nov 16, 2009 | 17.35 | 17.96 | 17.33 | 17.87 | 198,016 | +0.38(+2.16%) |
Nov 13, 2009 | 17.15 | 17.50 | 16.96 | 17.49 | 231,146 | +0.36(+2.11%) |
Nov 12, 2009 | 17.06 | 17.29 | 16.91 | 17.13 | 187,439 | +0.11(+0.65%) |
Nov 11, 2009 | 17.19 | 17.19 | 16.85 | 17.02 | 354,814 | -0.08(-0.46%) |
Nov 10, 2009 | 17.15 | 17.27 | 16.98 | 17.10 | 265,091 | -0.13(-0.78%) |
Nov 09, 2009 | 17.54 | 17.72 | 16.92 | 17.23 | 523,399 | -0.07(-0.41%) |
Nov 06, 2009 | 17.19 | 17.42 | 16.95 | 17.30 | 253,871 | +0.09(+0.55%) |
Nov 05, 2009 | 17.19 | 17.46 | 16.90 | 17.21 | 449,237 | +1.29(+8.11%) |
Nov 04, 2009 | 15.45 | 16.24 | 15.45 | 15.92 | 360,578 | +0.45(+2.90%) |
Nov 03, 2009 | 15.26 | 15.58 | 14.83 | 15.47 | 520,151 | -0.25(-1.60%) |
Nov 02, 2009 | 15.71 | 15.93 | 15.47 | 15.72 | 528,188 | +0.13(+0.81%) |
Oct 30, 2009 | 16.24 | 16.24 | 15.55 | 15.60 | 843,169 | -0.54(-3.32%) |
Oct 29, 2009 | 16.59 | 17.17 | 16.02 | 16.13 | 587,200 | -0.31(-1.91%) |
Oct 28, 2009 | 18.11 | 18.11 | 16.31 | 16.45 | 755,197 | -1.81(-9.91%) |
Oct 27, 2009 | 18.69 | 18.85 | 18.16 | 18.26 | 185,078 | -0.38(-2.03%) |
Oct 26, 2009 | 19.17 | 19.25 | 18.46 | 18.63 | 230,465 | -0.36(-1.91%) |
Oct 23, 2009 | 19.10 | 19.44 | 18.91 | 19.00 | 175,799 | -0.28(-1.43%) |
Oct 22, 2009 | 19.28 | 19.34 | 18.72 | 19.27 | 233,598 | +0.16(+0.82%) |
Oct 21, 2009 | 19.24 | 19.39 | 19.03 | 19.11 | 202,270 | -0.06(-0.29%) |
Oct 20, 2009 | 18.81 | 19.32 | 18.67 | 19.17 | 265,214 | +0.33(+1.75%) |
Oct 19, 2009 | 18.69 | 19.01 | 18.53 | 18.84 | 173,145 | +0.35(+1.87%) |
Oct 16, 2009 | 18.97 | 19.03 | 18.25 | 18.49 | 274,744 | -0.39(-2.08%) |
Oct 15, 2009 | 18.60 | 18.96 | 18.18 | 18.88 | 278,565 | +0.25(+1.35%) |
Oct 14, 2009 | 17.87 | 18.79 | 17.39 | 18.63 | 402,045 | +0.82(+4.59%) |
Oct 13, 2009 | 18.41 | 18.41 | 17.51 | 17.81 | 281,347 | -0.66(-3.58%) |
Oct 12, 2009 | 18.46 | 18.72 | 18.25 | 18.48 | 188,223 | -0.03(-0.17%) |
Oct 09, 2009 | 17.96 | 18.55 | 17.96 | 18.51 | 210,577 | +0.43(+2.39%) |
Oct 08, 2009 | 18.01 | 18.29 | 17.91 | 18.07 | 107,877 | +0.07(+0.39%) |
Oct 07, 2009 | 18.10 | 18.17 | 17.78 | 18.00 | 119,069 | -0.05(-0.26%) |
Oct 06, 2009 | 17.90 | 18.25 | 17.90 | 18.05 | 127,298 | +0.38(+2.14%) |
Oct 05, 2009 | 17.67 | 17.74 | 17.48 | 17.67 | 97,147 | -0.05(-0.27%) |
Oct 02, 2009 | 17.55 | 17.89 | 17.47 | 17.72 | 195,518 | +0.05(+0.27%) |
Oct 01, 2009 | 18.00 | 18.00 | 17.59 | 17.67 | 394,466 | -0.33(-1.84%) |
Sep 30, 2009 | 18.07 | 18.26 | 17.56 | 18.00 | 353,913 | +0.03(+0.17%) |
Sep 29, 2009 | 17.99 | 18.15 | 17.78 | 17.97 | 273,111 | +0.15(+0.84%) |
Sep 28, 2009 | 17.59 | 18.09 | 17.42 | 17.82 | 623,429 | +0.04(+0.22%) |
Sep 25, 2009 | 16.92 | 18.01 | 16.84 | 17.78 | 2,991,577 | +1.46(+8.92%) |
Sep 24, 2009 | 17.43 | 17.61 | 16.23 | 16.33 | 548,952 | -1.10(-6.32%) |
Sep 23, 2009 | 17.59 | 17.68 | 17.34 | 17.43 | 203,701 | -0.20(-1.12%) |
Sep 22, 2009 | 17.01 | 17.84 | 17.01 | 17.63 | 350,307 | +0.00(+0.00%) |
Sep 21, 2009 | 16.65 | 17.67 | 16.49 | 17.63 | 443,366 | +0.98(+5.86%) |
Sep 18, 2009 | 16.15 | 16.68 | 16.13 | 16.65 | 331,886 | +0.50(+3.12%) |
Sep 17, 2009 | 16.12 | 16.32 | 15.90 | 16.15 | 180,355 | +0.05(+0.34%) |
Sep 16, 2009 | 15.66 | 16.13 | 15.58 | 16.09 | 360,619 | +0.42(+2.66%) |
Sep 15, 2009 | 16.42 | 16.67 | 15.38 | 15.67 | 572,403 | -0.70(-4.28%) |
Sep 14, 2009 | 16.92 | 17.07 | 16.18 | 16.37 | 415,074 | -0.79(-4.59%) |
Sep 11, 2009 | 17.24 | 17.68 | 17.10 | 17.16 | 210,157 | -0.08(-0.46%) |
Sep 10, 2009 | 17.09 | 17.26 | 16.84 | 17.24 | 156,412 | +0.19(+1.11%) |
Sep 09, 2009 | 16.89 | 17.22 | 16.88 | 17.05 | 114,071 | +0.13(+0.74%) |
Sep 08, 2009 | 17.37 | 17.47 | 16.72 | 16.93 | 224,802 | -0.42(-2.41%) |
Sep 04, 2009 | 17.52 | 17.60 | 16.97 | 17.34 | 98,945 | -0.25(-1.43%) |
Sep 03, 2009 | 17.26 | 17.60 | 16.80 | 17.59 | 112,830 | +0.50(+2.90%) |
Sep 02, 2009 | 17.30 | 17.56 | 17.02 | 17.10 | 121,777 | -0.20(-1.14%) |
Sep 01, 2009 | 17.09 | 17.77 | 17.02 | 17.30 | 309,314 | -0.16(-0.90%) |
Aug 31, 2009 | 18.05 | 18.15 | 17.41 | 17.45 | 166,165 | -0.60(-3.31%) |
Aug 28, 2009 | 18.14 | 18.29 | 17.91 | 18.05 | 133,398 | -0.05(-0.30%) |
Aug 27, 2009 | 17.93 | 18.18 | 17.63 | 18.11 | 118,831 | +0.29(+1.63%) |
Aug 26, 2009 | 17.48 | 17.96 | 17.43 | 17.81 | 159,456 | +0.24(+1.34%) |
Aug 25, 2009 | 18.05 | 18.47 | 17.51 | 17.58 | 160,664 | -0.33(-1.85%) |
Aug 24, 2009 | 17.63 | 18.09 | 17.40 | 17.91 | 128,552 | +0.35(+2.02%) |
Aug 21, 2009 | 17.55 | 17.82 | 17.37 | 17.55 | 144,986 | +0.17(+1.00%) |
Aug 20, 2009 | 17.37 | 17.41 | 16.92 | 17.38 | 150,177 | -0.04(-0.23%) |
Aug 19, 2009 | 17.44 | 17.67 | 17.30 | 17.42 | 110,824 | -0.25(-1.42%) |
Aug 18, 2009 | 17.27 | 17.86 | 17.24 | 17.67 | 205,871 | +0.40(+2.32%) |
Aug 17, 2009 | 17.43 | 17.47 | 16.89 | 17.27 | 258,274 | -0.68(-3.77%) |
Aug 14, 2009 | 18.29 | 18.37 | 17.63 | 17.95 | 209,354 | -0.25(-1.38%) |
Aug 13, 2009 | 18.32 | 18.48 | 17.78 | 18.20 | 153,539 | +0.05(+0.26%) |
Aug 12, 2009 | 18.62 | 18.62 | 17.78 | 18.15 | 330,191 | -0.34(-1.83%) |
Aug 11, 2009 | 18.65 | 18.88 | 18.40 | 18.49 | 373,331 | +0.35(+1.95%) |
Aug 10, 2009 | 18.03 | 18.39 | 17.52 | 18.14 | 318,124 | +0.10(+0.57%) |
Aug 07, 2009 | 18.33 | 18.51 | 17.16 | 18.04 | 409,480 | -0.30(-1.63%) |
Aug 06, 2009 | 18.17 | 18.80 | 17.72 | 18.33 | 323,612 | -0.02(-0.13%) |
Aug 05, 2009 | 18.15 | 19.32 | 17.52 | 18.36 | 955,471 | +1.80(+10.88%) |
Aug 04, 2009 | 16.15 | 16.83 | 15.98 | 16.56 | 277,308 | +0.38(+2.33%) |
Aug 03, 2009 | 16.29 | 16.50 | 15.97 | 16.18 | 451,384 | +0.16(+0.98%) |
Jul 31, 2009 | 15.92 | 16.33 | 15.92 | 16.02 | 186,046 | +0.12(+0.74%) |
Jul 30, 2009 | 15.87 | 16.23 | 15.62 | 15.90 | 192,244 | +0.15(+0.95%) |
Jul 29, 2009 | 15.83 | 16.05 | 15.67 | 15.75 | 137,936 | -0.07(-0.45%) |
Jul 28, 2009 | 16.21 | 16.30 | 15.63 | 15.82 | 243,150 | -0.41(-2.52%) |
Jul 27, 2009 | 16.24 | 16.47 | 15.97 | 16.23 | 189,110 | +0.08(+0.49%) |
Jul 24, 2009 | 16.63 | 16.83 | 15.93 | 16.15 | 321,585 | -0.50(-3.02%) |
Jul 23, 2009 | 16.71 | 17.14 | 15.95 | 16.66 | 489,384 | -0.06(-0.38%) |
Jul 22, 2009 | 15.76 | 16.79 | 15.65 | 16.72 | 300,099 | +0.84(+5.30%) |
Jul 21, 2009 | 16.06 | 16.06 | 15.38 | 15.88 | 164,692 | -0.06(-0.35%) |
Jul 20, 2009 | 15.58 | 16.07 | 15.45 | 15.93 | 202,694 | +0.48(+3.11%) |
Jul 17, 2009 | 15.27 | 15.52 | 15.15 | 15.45 | 112,927 | +0.27(+1.76%) |
Jul 16, 2009 | 15.19 | 15.52 | 15.14 | 15.19 | 276,496 | -0.02(-0.16%) |
Jul 15, 2009 | 14.95 | 15.22 | 14.74 | 15.21 | 243,045 | +0.25(+1.68%) |
Jul 14, 2009 | 14.62 | 15.03 | 14.20 | 14.96 | 256,717 | +0.38(+2.59%) |
Jul 13, 2009 | 14.21 | 14.65 | 13.88 | 14.58 | 268,530 | +0.07(+0.49%) |
Jul 10, 2009 | 14.71 | 14.82 | 14.47 | 14.51 | 165,926 | -0.17(-1.13%) |
Jul 09, 2009 | 14.89 | 14.92 | 14.61 | 14.68 | 277,154 | -0.10(-0.69%) |
Jul 08, 2009 | 14.77 | 14.84 | 14.41 | 14.78 | 357,399 | -0.06(-0.42%) |
Jul 07, 2009 | 15.49 | 15.49 | 14.65 | 14.84 | 255,126 | -0.62(-4.02%) |
Jul 06, 2009 | 15.77 | 15.85 | 14.85 | 15.46 | 337,696 | -0.47(-2.96%) |
Jul 02, 2009 | 16.66 | 16.92 | 15.76 | 15.93 | 228,035 | -0.79(-4.71%) |
Jul 01, 2009 | 16.32 | 16.81 | 16.18 | 16.72 | 311,726 | +0.25(+1.53%) |
Jun 30, 2009 | 16.58 | 17.07 | 16.41 | 16.47 | 403,586 | +0.17(+1.06%) |
Jun 29, 2009 | 16.06 | 16.48 | 15.85 | 16.30 | 482,162 | +0.19(+1.17%) |
Jun 26, 2009 | 15.66 | 16.19 | 15.58 | 16.11 | 2,011,474 | +0.46(+2.92%) |
Jun 25, 2009 | 15.54 | 15.78 | 15.15 | 15.65 | 329,878 | +0.28(+1.84%) |
Jun 24, 2009 | 14.87 | 15.49 | 14.49 | 15.37 | 278,031 | +0.42(+2.84%) |
Jun 23, 2009 | 14.90 | 15.05 | 14.75 | 14.94 | 351,323 | +0.07(+0.48%) |
Jun 22, 2009 | 14.86 | 15.01 | 14.75 | 14.87 | 293,074 | -0.01(-0.05%) |
Jun 19, 2009 | 14.79 | 14.94 | 14.62 | 14.88 | 465,976 | +0.22(+1.50%) |
Jun 18, 2009 | 14.15 | 14.83 | 14.01 | 14.66 | 347,827 | +0.54(+3.85%) |
Jun 17, 2009 | 13.75 | 14.28 | 13.64 | 14.12 | 344,380 | +0.36(+2.63%) |
Jun 16, 2009 | 12.99 | 14.03 | 12.95 | 13.75 | 383,009 | +0.13(+0.92%) |
Jun 15, 2009 | 13.77 | 13.77 | 12.83 | 13.63 | 471,324 | -0.13(-0.92%) |
Jun 12, 2009 | 14.16 | 14.16 | 13.68 | 13.75 | 278,085 | -0.39(-2.78%) |
Jun 11, 2009 | 14.56 | 14.56 | 14.05 | 14.15 | 375,238 | -0.34(-2.34%) |
Jun 10, 2009 | 15.15 | 15.20 | 14.33 | 14.49 | 281,923 | -0.54(-3.61%) |
Jun 09, 2009 | 15.03 | 15.32 | 14.85 | 15.03 | 216,989 | -0.09(-0.57%) |
Jun 08, 2009 | 14.83 | 15.27 | 14.56 | 15.12 | 195,886 | +0.12(+0.79%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.68 | 15.00 | 225,603 | -0.50(-3.20%) |
Jun 04, 2009 | 15.46 | 15.53 | 15.12 | 15.49 | 214,019 | -0.11(-0.71%) |
Jun 03, 2009 | 15.74 | 15.96 | 15.45 | 15.60 | 376,036 | +0.03(+0.20%) |
Jun 02, 2009 | 14.95 | 15.69 | 14.86 | 15.57 | 651,325 | +0.75(+5.04%) |