Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.11 | 22.04 | 22.04 | 22.04 | 467 | +1.45(+7.04%) |
May 27, 2010 | 20.59 | 20.59 | 20.59 | 20.59 | 522 | +0.00(+0.00%) |
May 25, 2010 | 20.89 | 20.59 | 20.59 | 20.59 | 3,896 | +0.00(+0.00%) |
May 24, 2010 | 20.47 | 20.59 | 20.46 | 20.59 | 467 | +0.26(+1.26%) |
May 21, 2010 | 20.34 | 20.34 | 20.34 | 20.34 | 279 | -0.83(-3.94%) |
May 20, 2010 | 20.85 | 21.17 | 20.53 | 21.17 | 10,183 | +0.07(+0.35%) |
May 19, 2010 | 21.10 | 21.10 | 21.10 | 21.10 | 556 | -0.27(-1.28%) |
May 18, 2010 | 21.21 | 21.40 | 21.21 | 21.37 | 2,342 | +0.15(+0.73%) |
May 17, 2010 | 21.05 | 21.22 | 21.05 | 21.22 | 492 | -0.44(-2.04%) |
May 14, 2010 | 22.24 | 22.79 | 21.05 | 21.66 | 2,297 | +0.58(+2.77%) |
May 13, 2010 | 21.04 | 21.07 | 21.04 | 21.07 | 1,268 | +0.06(+0.27%) |
May 12, 2010 | 21.06 | 21.06 | 21.02 | 21.02 | 508 | -0.15(-0.73%) |
May 11, 2010 | 21.19 | 21.19 | 21.17 | 21.17 | 1,981 | -0.16(-0.75%) |
May 10, 2010 | 21.51 | 21.51 | 21.33 | 21.33 | 4,967 | +0.17(+0.82%) |
May 07, 2010 | 21.96 | 21.96 | 21.05 | 21.16 | 1,914 | -0.77(-3.52%) |
May 06, 2010 | 21.02 | 21.93 | 20.85 | 21.93 | 1,870 | +0.74(+3.48%) |
May 05, 2010 | 21.19 | 21.19 | 21.19 | 21.19 | 179 | -0.36(-1.68%) |
May 04, 2010 | 21.50 | 21.64 | 21.49 | 21.56 | 3,717 | -0.01(-0.03%) |
May 03, 2010 | 21.35 | 23.01 | 21.17 | 21.56 | 2,359 | +0.46(+2.19%) |
Apr 30, 2010 | 21.12 | 21.15 | 21.03 | 21.10 | 1,091 | -0.39(-1.82%) |
Apr 29, 2010 | 21.82 | 21.82 | 21.49 | 21.49 | 2,182 | +0.14(+0.66%) |
Apr 28, 2010 | 21.46 | 21.46 | 21.35 | 21.35 | 311 | -0.43(-1.97%) |
Apr 27, 2010 | 21.51 | 21.78 | 21.51 | 21.78 | 573 | -0.78(-3.47%) |
Apr 26, 2010 | 22.49 | 22.56 | 22.49 | 22.56 | 487 | +0.24(+1.09%) |
Apr 23, 2010 | 23.01 | 23.01 | 21.52 | 22.32 | 17,668 | -0.16(-0.71%) |
Apr 21, 2010 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.09(+0.40%) |
Apr 20, 2010 | 21.94 | 22.39 | 21.94 | 22.39 | 1,558 | -0.05(-0.23%) |
Apr 19, 2010 | 21.75 | 22.44 | 21.75 | 22.44 | 4,024 | +0.44(+1.98%) |
Apr 16, 2010 | 23.40 | 23.42 | 22.00 | 22.00 | 623 | -0.06(-0.29%) |
Apr 15, 2010 | 21.49 | 22.07 | 21.26 | 22.07 | 3,769 | +0.57(+2.66%) |
Apr 14, 2010 | 21.48 | 22.33 | 21.48 | 21.50 | 2,838 | +0.01(+0.06%) |
Apr 13, 2010 | 21.10 | 21.48 | 21.10 | 21.48 | 949 | +0.15(+0.72%) |
Apr 12, 2010 | 21.03 | 21.33 | 20.95 | 21.33 | 2,338 | -0.13(-0.60%) |
Apr 09, 2010 | 20.87 | 21.46 | 20.87 | 21.46 | 971 | +0.24(+1.12%) |
Apr 08, 2010 | 21.78 | 21.78 | 20.91 | 21.22 | 3,561 | -0.57(-2.61%) |
Apr 07, 2010 | 21.59 | 21.84 | 21.59 | 21.79 | 4,587 | +0.19(+0.88%) |
Apr 06, 2010 | 21.91 | 21.91 | 21.59 | 21.60 | 2,928 | -0.22(-1.00%) |
Apr 05, 2010 | 21.82 | 21.82 | 21.82 | 21.82 | 854 | +0.21(+0.98%) |
Apr 01, 2010 | 21.60 | 21.61 | 21.61 | 21.61 | 1,091 | -0.20(-0.91%) |
Mar 31, 2010 | 21.68 | 21.97 | 21.49 | 21.81 | 3,000 | -1.03(-4.52%) |
Mar 30, 2010 | 23.70 | 23.70 | 22.42 | 22.84 | 1,063 | +1.44(+6.73%) |
Mar 29, 2010 | 22.75 | 22.77 | 21.40 | 21.40 | 1,714 | -0.47(-2.14%) |
Mar 26, 2010 | 21.87 | 21.87 | 21.87 | 21.87 | 269 | -0.01(-0.04%) |
Mar 25, 2010 | 22.87 | 22.87 | 21.88 | 21.88 | 1,748 | -1.46(-6.27%) |
Mar 24, 2010 | 23.16 | 23.51 | 23.10 | 23.34 | 1,948 | +0.47(+2.05%) |
Mar 23, 2010 | 22.78 | 24.16 | 22.77 | 22.87 | 1,477 | -1.21(-5.03%) |
Mar 22, 2010 | 22.78 | 24.08 | 22.78 | 24.08 | 475 | +0.99(+4.28%) |
Mar 19, 2010 | 23.42 | 23.42 | 22.15 | 23.10 | 4,166 | +0.30(+1.31%) |
Mar 18, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 280 | -0.66(-2.83%) |
Mar 17, 2010 | 23.46 | 23.46 | 23.46 | 23.46 | 311 | +0.22(+0.97%) |
Mar 16, 2010 | 22.55 | 23.46 | 22.55 | 23.24 | 6,828 | +0.94(+4.20%) |
Mar 15, 2010 | 22.14 | 22.30 | 22.14 | 22.30 | 467 | -0.15(-0.69%) |
Mar 12, 2010 | 22.45 | 22.45 | 22.08 | 22.45 | 7,270 | +0.00(+0.00%) |
Mar 11, 2010 | 22.17 | 22.45 | 22.17 | 22.45 | 520 | +0.37(+1.66%) |
Mar 10, 2010 | 22.40 | 22.56 | 21.96 | 22.09 | 25,286 | -0.06(-0.29%) |
Mar 09, 2010 | 21.48 | 22.41 | 21.48 | 22.15 | 6,222 | -0.01(-0.06%) |
Mar 08, 2010 | 21.90 | 22.35 | 21.88 | 22.16 | 790 | +0.31(+1.41%) |
Mar 05, 2010 | 21.77 | 22.41 | 21.76 | 21.86 | 5,865 | -0.33(-1.50%) |
Mar 04, 2010 | 21.64 | 22.52 | 21.27 | 22.19 | 1,148 | +0.32(+1.45%) |
Mar 03, 2010 | 21.90 | 21.92 | 21.32 | 21.87 | 10,853 | -0.21(-0.97%) |
Mar 02, 2010 | 22.09 | 22.09 | 21.31 | 22.09 | 1,249 | +0.00(+0.00%) |
Mar 01, 2010 | 22.06 | 22.09 | 22.06 | 22.09 | 468 | -0.01(-0.06%) |
Feb 26, 2010 | 22.02 | 22.45 | 21.96 | 22.10 | 7,965 | +0.20(+0.94%) |
Feb 25, 2010 | 21.90 | 21.90 | 21.90 | 21.90 | 156 | +0.23(+1.06%) |
Feb 24, 2010 | 21.96 | 21.96 | 21.67 | 21.67 | 2,499 | -0.17(-0.79%) |
Feb 23, 2010 | 22.08 | 22.21 | 21.58 | 21.84 | 7,591 | -0.60(-2.65%) |
Feb 22, 2010 | 22.00 | 22.43 | 21.93 | 22.43 | 3,592 | +0.22(+1.01%) |
Feb 19, 2010 | 21.90 | 22.47 | 21.89 | 22.21 | 2,250 | -0.45(-2.01%) |
Feb 18, 2010 | 21.83 | 22.66 | 21.46 | 22.66 | 2,752 | +0.32(+1.43%) |
Feb 17, 2010 | 21.90 | 22.34 | 21.90 | 22.34 | 1,866 | -0.13(-0.57%) |
Feb 16, 2010 | 21.90 | 22.50 | 21.90 | 22.47 | 1,249 | -0.20(-0.88%) |
Feb 12, 2010 | 22.01 | 22.67 | 22.67 | 22.67 | 1,561 | +0.22(+0.97%) |
Feb 11, 2010 | 22.06 | 22.59 | 22.02 | 22.45 | 8,489 | -0.05(-0.23%) |
Feb 10, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 780 | +0.38(+1.74%) |
Feb 09, 2010 | 21.63 | 22.35 | 21.63 | 22.12 | 4,217 | +0.09(+0.41%) |
Feb 08, 2010 | 21.62 | 22.03 | 21.62 | 22.03 | 1,561 | +0.15(+0.67%) |
Feb 05, 2010 | 21.51 | 21.88 | 21.49 | 21.88 | 9,452 | -0.20(-0.90%) |
Feb 04, 2010 | 22.08 | 22.08 | 22.08 | 22.08 | 156 | +0.12(+0.52%) |
Feb 03, 2010 | 22.22 | 22.22 | 21.97 | 21.97 | 312 | -0.57(-2.53%) |
Feb 02, 2010 | 21.92 | 22.84 | 21.92 | 22.54 | 659 | +0.70(+3.20%) |
Feb 01, 2010 | 21.80 | 22.02 | 21.39 | 21.84 | 2,186 | -0.19(-0.87%) |
Jan 29, 2010 | 21.90 | 22.47 | 21.81 | 22.03 | 4,167 | -0.38(-1.71%) |
Jan 28, 2010 | 22.22 | 22.41 | 22.03 | 22.41 | 2,388 | +0.52(+2.37%) |
Jan 27, 2010 | 22.04 | 22.17 | 21.60 | 21.90 | 6,327 | -0.16(-0.73%) |
Jan 26, 2010 | 21.65 | 22.22 | 21.58 | 22.06 | 3,108 | +0.15(+0.70%) |
Jan 25, 2010 | 21.46 | 22.11 | 21.46 | 21.90 | 2,296 | +0.01(+0.06%) |
Jan 22, 2010 | 21.45 | 22.06 | 21.45 | 21.89 | 2,811 | +0.44(+2.03%) |
Jan 21, 2010 | 21.54 | 21.98 | 21.42 | 21.45 | 6,093 | -0.10(-0.45%) |
Jan 20, 2010 | 22.03 | 22.03 | 21.40 | 21.55 | 3,347 | +0.04(+0.18%) |
Jan 19, 2010 | 21.30 | 21.69 | 21.30 | 21.51 | 4,218 | +0.09(+0.42%) |
Jan 15, 2010 | 21.56 | 21.42 | 21.42 | 21.42 | 3,904 | -0.03(-0.15%) |
Jan 14, 2010 | 21.26 | 21.72 | 20.87 | 21.45 | 4,067 | +0.05(+0.24%) |
Jan 13, 2010 | 20.71 | 21.90 | 20.71 | 21.40 | 12,870 | +0.28(+1.30%) |
Jan 12, 2010 | 20.61 | 21.48 | 20.61 | 21.13 | 4,626 | +0.06(+0.27%) |
Jan 11, 2010 | 20.25 | 21.07 | 20.25 | 21.07 | 2,030 | +0.39(+1.89%) |
Jan 08, 2010 | 20.55 | 20.68 | 20.55 | 20.68 | 1,249 | +0.19(+0.94%) |
Jan 07, 2010 | 20.77 | 21.32 | 20.49 | 20.49 | 5,132 | -0.33(-1.60%) |
Jan 06, 2010 | 20.96 | 21.59 | 20.82 | 20.82 | 6,710 | -0.35(-1.66%) |
Jan 05, 2010 | 21.19 | 21.70 | 20.74 | 21.17 | 6,525 | -0.70(-3.22%) |
Jan 04, 2010 | 19.85 | 22.40 | 19.85 | 21.88 | 18,293 | +2.09(+10.58%) |
Dec 31, 2009 | 19.78 | 19.78 | 19.78 | 19.78 | 6,247 | -0.32(-1.59%) |
Dec 30, 2009 | 19.95 | 20.37 | 19.95 | 20.10 | 3,781 | -0.04(-0.17%) |
Dec 29, 2009 | 19.89 | 20.65 | 19.85 | 20.14 | 3,481 | +0.04(+0.18%) |
Dec 28, 2009 | 19.94 | 20.30 | 19.94 | 20.10 | 2,608 | +0.31(+1.59%) |
Dec 24, 2009 | 19.88 | 20.03 | 19.79 | 19.79 | 2,147 | -0.06(-0.29%) |
Dec 23, 2009 | 19.79 | 20.31 | 19.79 | 19.85 | 2,342 | +0.08(+0.39%) |
Dec 22, 2009 | 20.72 | 20.72 | 19.77 | 19.77 | 448 | -0.31(-1.53%) |
Dec 21, 2009 | 19.85 | 20.74 | 19.66 | 20.08 | 14,012 | +0.23(+1.16%) |
Dec 18, 2009 | 19.62 | 20.43 | 19.62 | 19.85 | 3,097 | +0.00(+0.00%) |
Dec 17, 2009 | 19.22 | 20.42 | 19.22 | 19.85 | 6,755 | +0.00(+0.00%) |
Dec 16, 2009 | 19.50 | 19.97 | 19.50 | 19.85 | 2,186 | -0.19(-0.96%) |
Dec 15, 2009 | 18.93 | 20.04 | 18.93 | 20.04 | 2,577 | +0.27(+1.36%) |
Dec 14, 2009 | 19.63 | 19.77 | 19.63 | 19.77 | 312 | +0.15(+0.78%) |
Dec 09, 2009 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.61(+3.20%) |
Dec 07, 2009 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.12(+0.64%) |
Dec 04, 2009 | 18.12 | 19.21 | 18.12 | 18.89 | 6,402 | +0.00(+0.00%) |
Nov 30, 2009 | 19.21 | 18.89 | 18.89 | 18.89 | 4,373 | -0.52(-2.70%) |
Nov 25, 2009 | 19.82 | 19.41 | 19.41 | 19.41 | 624 | -0.72(-3.57%) |
Nov 24, 2009 | 19.21 | 20.13 | 18.57 | 20.13 | 7,581 | +0.54(+2.75%) |
Nov 20, 2009 | 19.59 | 19.59 | 19.59 | 19.59 | 156 | +0.06(+0.33%) |
Nov 19, 2009 | 19.53 | 19.53 | 19.39 | 19.53 | 1,672 | -0.06(-0.33%) |
Nov 18, 2009 | 19.59 | 19.69 | 19.59 | 19.59 | 3,748 | +0.00(+0.00%) |
Nov 17, 2009 | 19.59 | 19.59 | 19.59 | 19.59 | 526 | +0.20(+1.01%) |
Nov 16, 2009 | 19.40 | 19.40 | 19.40 | 19.40 | 174 | +0.02(+0.12%) |
Nov 13, 2009 | 19.74 | 19.78 | 19.00 | 19.37 | 5,099 | -0.31(-1.59%) |
Nov 12, 2009 | 19.69 | 19.69 | 19.69 | 19.69 | 312 | +0.06(+0.33%) |
Nov 11, 2009 | 19.55 | 19.62 | 19.54 | 19.62 | 3,280 | +0.26(+1.32%) |
Nov 10, 2009 | 19.34 | 19.37 | 19.34 | 19.37 | 715 | +0.03(+0.17%) |
Nov 09, 2009 | 18.93 | 19.33 | 18.93 | 19.33 | 830 | +0.28(+1.49%) |
Nov 06, 2009 | 18.92 | 19.05 | 18.92 | 19.05 | 384 | -0.34(-1.76%) |
Nov 04, 2009 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.07(+0.34%) |
Nov 03, 2009 | 20.35 | 20.35 | 19.22 | 19.33 | 696 | -1.10(-5.37%) |
Nov 02, 2009 | 19.55 | 20.42 | 19.55 | 20.42 | 312 | -0.20(-0.97%) |
Oct 30, 2009 | 20.62 | 20.62 | 20.62 | 20.62 | 156 | +0.71(+3.58%) |
Oct 29, 2009 | 20.49 | 20.49 | 19.69 | 19.91 | 1,294 | -0.58(-2.81%) |
Oct 28, 2009 | 19.69 | 20.49 | 19.41 | 20.49 | 1,183 | +0.02(+0.11%) |
Oct 27, 2009 | 20.37 | 20.46 | 20.37 | 20.46 | 417 | +0.77(+3.92%) |
Oct 26, 2009 | 19.69 | 19.69 | 19.69 | 19.69 | 156 | -0.45(-2.23%) |
Oct 22, 2009 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | -0.56(-2.68%) |
Oct 21, 2009 | 20.70 | 20.70 | 20.70 | 20.70 | 156 | +1.28(+6.59%) |
Oct 20, 2009 | 19.32 | 19.48 | 19.32 | 19.42 | 1,405 | -1.16(-5.63%) |
Oct 19, 2009 | 20.70 | 20.70 | 20.55 | 20.58 | 1,680 | -0.07(-0.35%) |
Oct 16, 2009 | 20.97 | 20.97 | 19.92 | 20.65 | 5,098 | -0.45(-2.12%) |
Oct 15, 2009 | 21.10 | 21.10 | 21.10 | 21.10 | 210 | +0.19(+0.89%) |
Oct 14, 2009 | 20.53 | 21.08 | 20.51 | 20.91 | 780 | +0.13(+0.65%) |
Oct 13, 2009 | 20.78 | 20.78 | 20.78 | 20.78 | 880 | -0.32(-1.53%) |
Oct 12, 2009 | 21.06 | 21.10 | 20.59 | 21.10 | 929 | +0.75(+3.66%) |
Oct 08, 2009 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | -0.76(-3.59%) |
Oct 07, 2009 | 20.71 | 21.13 | 20.71 | 21.11 | 4,834 | +0.25(+1.21%) |
Oct 06, 2009 | 20.49 | 20.86 | 20.49 | 20.86 | 312 | -0.11(-0.52%) |
Oct 05, 2009 | 20.97 | 20.97 | 20.97 | 20.97 | 670 | +0.50(+2.46%) |
Oct 02, 2009 | 20.46 | 20.46 | 20.46 | 20.46 | 312 | -0.02(-0.12%) |
Oct 01, 2009 | 19.40 | 20.49 | 19.40 | 20.49 | 1,433 | -0.48(-2.29%) |
Sep 30, 2009 | 20.97 | 20.97 | 20.97 | 20.97 | 207 | +0.00(+0.00%) |
Sep 29, 2009 | 20.04 | 20.97 | 20.04 | 20.97 | 1,771 | +0.00(+0.00%) |
Sep 28, 2009 | 20.92 | 20.97 | 19.98 | 20.97 | 1,932 | +0.00(+0.00%) |
Sep 25, 2009 | 20.74 | 20.97 | 20.51 | 20.97 | 10,671 | +0.05(+0.26%) |
Sep 24, 2009 | 20.94 | 20.95 | 20.89 | 20.91 | 2,342 | +0.27(+1.29%) |
Sep 23, 2009 | 20.30 | 20.65 | 20.28 | 20.65 | 5,694 | +0.60(+3.00%) |
Sep 22, 2009 | 20.28 | 20.28 | 19.66 | 20.05 | 4,061 | -0.09(-0.45%) |
Sep 21, 2009 | 19.21 | 20.24 | 19.21 | 20.14 | 1,093 | +0.93(+4.84%) |
Sep 18, 2009 | 20.02 | 20.97 | 19.21 | 19.21 | 18,710 | -1.84(-8.74%) |
Sep 17, 2009 | 20.17 | 21.05 | 20.17 | 21.05 | 406 | +1.20(+6.05%) |
Sep 16, 2009 | 19.85 | 19.85 | 19.85 | 19.85 | 1,046 | -0.04(-0.19%) |
Sep 15, 2009 | 19.89 | 19.89 | 19.89 | 19.89 | 156 | +0.57(+2.95%) |
Sep 14, 2009 | 19.06 | 19.32 | 19.06 | 19.32 | 765 | +0.94(+5.12%) |
Sep 11, 2009 | 19.99 | 20.20 | 18.25 | 18.37 | 15,188 | -1.86(-9.18%) |
Sep 09, 2009 | 21.03 | 20.23 | 20.23 | 20.23 | 1,249 | -0.28(-1.34%) |
Sep 04, 2009 | 19.88 | 20.51 | 20.51 | 20.51 | 624 | +0.70(+3.56%) |
Sep 03, 2009 | 20.00 | 20.46 | 19.80 | 19.80 | 3,940 | -0.22(-1.09%) |
Sep 02, 2009 | 20.25 | 20.25 | 20.02 | 20.02 | 312 | +0.06(+0.31%) |
Sep 01, 2009 | 19.96 | 19.96 | 19.96 | 19.96 | 184 | -1.26(-5.93%) |
Aug 31, 2009 | 21.22 | 21.22 | 21.22 | 21.22 | 193 | +1.29(+6.46%) |
Aug 28, 2009 | 20.49 | 20.62 | 19.93 | 19.93 | 3,469 | -1.70(-7.87%) |
Aug 27, 2009 | 20.49 | 22.96 | 20.39 | 21.63 | 12,645 | +1.15(+5.59%) |
Aug 26, 2009 | 20.49 | 20.49 | 20.49 | 20.49 | 1,561 | +0.00(+0.00%) |
Aug 24, 2009 | 20.49 | 20.49 | 20.49 | 20.49 | 156 | +0.00(+0.00%) |
Aug 20, 2009 | 20.49 | 20.51 | 20.49 | 20.49 | 1,093 | -0.67(-3.15%) |
Aug 19, 2009 | 21.48 | 21.48 | 20.53 | 21.15 | 593 | +0.08(+0.40%) |
Aug 18, 2009 | 20.14 | 21.11 | 20.14 | 21.07 | 1,193 | +0.58(+2.84%) |
Aug 17, 2009 | 20.34 | 20.56 | 20.34 | 20.49 | 999 | +0.35(+1.75%) |
Aug 14, 2009 | 21.02 | 21.02 | 19.98 | 20.14 | 1,488 | -0.35(-1.72%) |
Aug 12, 2009 | 20.49 | 20.49 | 20.49 | 20.49 | 702 | +0.64(+3.23%) |
Aug 11, 2009 | 19.84 | 19.85 | 19.57 | 19.85 | 624 | -1.28(-6.06%) |
Aug 10, 2009 | 21.13 | 21.13 | 21.13 | 21.13 | 3,176 | -0.48(-2.22%) |
Aug 07, 2009 | 21.18 | 21.61 | 21.18 | 21.61 | 4,857 | -0.20(-0.91%) |
Aug 06, 2009 | 21.81 | 21.81 | 21.81 | 21.81 | 171 | +0.08(+0.35%) |
Aug 05, 2009 | 20.73 | 21.73 | 20.73 | 21.73 | 1,249 | +0.95(+4.56%) |
Aug 04, 2009 | 20.47 | 20.78 | 20.17 | 20.78 | 2,342 | +0.98(+4.96%) |
Aug 03, 2009 | 20.49 | 20.49 | 19.80 | 19.80 | 2,442 | +0.27(+1.39%) |
Jul 31, 2009 | 20.46 | 20.46 | 19.53 | 19.53 | 331 | -0.72(-3.55%) |
Jul 30, 2009 | 19.53 | 20.25 | 19.24 | 20.25 | 2,567 | +0.08(+0.42%) |
Jul 29, 2009 | 19.17 | 20.17 | 19.17 | 20.16 | 1,850 | +0.98(+5.11%) |
Jul 28, 2009 | 17.25 | 19.18 | 17.25 | 19.18 | 631 | +2.09(+12.25%) |
Jul 27, 2009 | 17.61 | 17.63 | 16.88 | 17.09 | 1,666 | -0.32(-1.84%) |
Jul 24, 2009 | 17.41 | 17.41 | 17.41 | 17.41 | 156 | -0.60(-3.31%) |
Jul 23, 2009 | 18.70 | 18.70 | 18.00 | 18.00 | 1,249 | +0.06(+0.32%) |
Jul 22, 2009 | 17.01 | 18.32 | 17.01 | 17.95 | 17,493 | +0.34(+1.93%) |
Jul 21, 2009 | 17.39 | 18.83 | 17.12 | 17.61 | 1,646 | -0.28(-1.58%) |
Jul 20, 2009 | 17.87 | 17.89 | 17.87 | 17.89 | 887 | -0.06(-0.36%) |
Jul 17, 2009 | 16.93 | 17.95 | 16.93 | 17.95 | 780 | +1.23(+7.35%) |
Jul 16, 2009 | 16.48 | 17.64 | 16.48 | 16.72 | 1,449 | -1.08(-6.08%) |
Jul 15, 2009 | 17.64 | 18.99 | 17.64 | 17.80 | 14,576 | +0.12(+0.65%) |
Jul 13, 2009 | 16.43 | 17.69 | 17.69 | 17.69 | 2,499 | +0.65(+3.79%) |
Jul 10, 2009 | 18.25 | 18.25 | 16.53 | 17.04 | 3,722 | -1.52(-8.18%) |
Jul 09, 2009 | 18.23 | 18.98 | 16.40 | 18.56 | 13,170 | +2.18(+13.31%) |
Jul 08, 2009 | 18.14 | 18.23 | 16.38 | 16.38 | 780 | -1.76(-9.72%) |
Jul 07, 2009 | 17.39 | 19.84 | 17.39 | 18.14 | 3,390 | -0.12(-0.67%) |
Jul 06, 2009 | 16.26 | 21.70 | 16.26 | 18.27 | 21,539 | +0.98(+5.67%) |
Jul 02, 2009 | 17.29 | 17.29 | 17.29 | 17.29 | 652 | -0.22(-1.28%) |
Jul 01, 2009 | 16.97 | 17.53 | 16.97 | 17.51 | 3,422 | +0.29(+1.71%) |
Jun 30, 2009 | 16.97 | 17.23 | 16.65 | 17.22 | 7,270 | -0.47(-2.68%) |
Jun 29, 2009 | 17.31 | 17.93 | 17.29 | 17.69 | 2,902 | +2.37(+15.46%) |
Jun 26, 2009 | 19.74 | 19.74 | 15.32 | 15.32 | 13,934 | -3.91(-20.31%) |
Jun 25, 2009 | 19.57 | 20.11 | 18.18 | 19.23 | 19,383 | -0.22(-1.12%) |
Jun 24, 2009 | 20.49 | 21.45 | 19.40 | 19.44 | 18,562 | -1.68(-7.97%) |
Jun 23, 2009 | 21.76 | 21.76 | 21.13 | 21.13 | 521 | -0.01(-0.06%) |
Jun 18, 2009 | 21.14 | 21.14 | 21.14 | 21.14 | 2,811 | -0.01(-0.06%) |
Jun 17, 2009 | 21.72 | 21.72 | 21.15 | 21.15 | 312 | -0.53(-2.45%) |
Jun 16, 2009 | 21.70 | 21.77 | 21.15 | 21.68 | 2,035 | -0.05(-0.24%) |
Jun 12, 2009 | 21.54 | 21.77 | 21.54 | 21.74 | 1,046 | -0.03(-0.15%) |
Jun 11, 2009 | 21.75 | 21.77 | 21.75 | 21.77 | 381 | -0.31(-1.39%) |
Jun 10, 2009 | 22.02 | 22.08 | 21.43 | 22.08 | 2,938 | -0.01(-0.06%) |
Jun 09, 2009 | 21.45 | 22.09 | 20.20 | 22.09 | 2,308 | +0.76(+3.57%) |
Jun 08, 2009 | 21.35 | 21.35 | 21.32 | 21.33 | 929 | -0.00(-0.02%) |
Jun 05, 2009 | 21.34 | 21.34 | 21.33 | 21.33 | 807 | +0.13(+0.62%) |
Jun 04, 2009 | 20.79 | 21.20 | 20.79 | 21.20 | 1,054 | +1.03(+5.11%) |
Jun 03, 2009 | 19.86 | 21.44 | 19.85 | 20.17 | 3,166 | -0.06(-0.32%) |
Jun 02, 2009 | 18.92 | 20.23 | 18.92 | 20.23 | 935 | +0.70(+3.61%) |