Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.81 | 18.35 | 17.74 | 17.96 | 866 | +0.24(+1.38%) |
Jun 29, 2010 | 18.49 | 18.50 | 17.52 | 17.72 | 902,530 | -1.17(-6.21%) |
Jun 25, 2010 | 18.89 | 19.60 | 18.58 | 18.89 | 908,311 | +0.24(+1.28%) |
Jun 24, 2010 | 18.97 | 19.29 | 18.54 | 18.65 | 872,229 | -0.40(-2.12%) |
Jun 23, 2010 | 18.53 | 19.44 | 17.80 | 19.06 | 832,852 | +0.48(+2.60%) |
Jun 22, 2010 | 19.55 | 19.67 | 18.53 | 18.58 | 906,202 | -0.88(-4.53%) |
Jun 21, 2010 | 19.74 | 20.12 | 19.21 | 19.46 | 968,869 | +0.20(+1.02%) |
Jun 18, 2010 | 19.26 | 19.93 | 19.22 | 19.26 | 899,406 | -0.48(-2.41%) |
Jun 17, 2010 | 20.34 | 20.34 | 19.16 | 19.74 | 681,201 | -0.45(-2.21%) |
Jun 16, 2010 | 20.70 | 20.70 | 19.97 | 20.18 | 370,477 | -0.55(-2.64%) |
Jun 15, 2010 | 19.86 | 20.75 | 19.50 | 20.73 | 412,744 | +0.83(+4.16%) |
Jun 14, 2010 | 20.55 | 20.61 | 19.68 | 19.90 | 885,947 | -0.69(-3.35%) |
Jun 11, 2010 | 20.06 | 20.64 | 19.87 | 20.59 | 301,431 | +0.15(+0.76%) |
Jun 10, 2010 | 19.83 | 20.47 | 19.68 | 20.44 | 377,520 | +1.08(+5.56%) |
Jun 09, 2010 | 19.81 | 20.21 | 19.17 | 19.36 | 716,235 | -0.22(-1.12%) |
Jun 08, 2010 | 19.78 | 20.08 | 18.90 | 19.58 | 949,391 | -0.25(-1.26%) |
Jun 07, 2010 | 20.51 | 20.51 | 19.62 | 19.83 | 859,527 | -0.48(-2.34%) |
Jun 04, 2010 | 20.31 | 21.23 | 19.97 | 20.31 | 818,569 | -0.86(-4.05%) |
Jun 03, 2010 | 21.79 | 22.05 | 20.89 | 21.17 | 591,207 | -0.30(-1.39%) |
Jun 02, 2010 | 21.36 | 21.48 | 20.90 | 21.46 | 463,124 | +0.50(+2.39%) |
Jun 01, 2010 | 21.92 | 22.06 | 20.96 | 20.96 | 606,112 | -1.35(-6.05%) |
May 28, 2010 | 22.31 | 22.61 | 21.96 | 22.31 | 401,977 | -0.28(-1.24%) |
May 27, 2010 | 21.43 | 22.59 | 21.27 | 22.59 | 352,764 | +1.40(+6.60%) |
May 26, 2010 | 21.53 | 22.47 | 21.09 | 21.20 | 552,996 | -0.08(-0.36%) |
May 25, 2010 | 19.96 | 21.33 | 19.44 | 21.27 | 860,423 | +0.41(+1.97%) |
May 24, 2010 | 21.00 | 21.52 | 20.81 | 20.86 | 542,067 | -0.23(-1.10%) |
May 21, 2010 | 19.72 | 21.30 | 19.55 | 21.09 | 704,904 | +0.80(+3.96%) |
May 20, 2010 | 20.12 | 20.91 | 19.99 | 20.29 | 547,916 | -1.18(-5.49%) |
May 19, 2010 | 22.09 | 22.36 | 20.94 | 21.47 | 381,129 | -0.82(-3.66%) |
May 18, 2010 | 23.18 | 23.39 | 22.14 | 22.28 | 346,492 | -0.46(-2.02%) |
May 17, 2010 | 23.46 | 23.58 | 21.96 | 22.74 | 399,062 | -0.33(-1.44%) |
May 14, 2010 | 23.08 | 23.57 | 22.55 | 23.08 | 398,264 | -0.52(-2.22%) |
May 13, 2010 | 24.18 | 24.37 | 23.26 | 23.60 | 605,648 | +0.65(+2.83%) |
May 12, 2010 | 22.92 | 24.54 | 22.86 | 22.95 | 1,054,081 | +0.24(+1.07%) |
May 11, 2010 | 22.74 | 23.21 | 22.46 | 22.71 | 743,171 | +0.30(+1.36%) |
May 10, 2010 | 22.10 | 22.44 | 22.06 | 22.40 | 468,278 | +1.46(+6.96%) |
May 07, 2010 | 22.63 | 22.63 | 20.83 | 20.95 | 1,133,065 | -1.71(-7.56%) |
May 06, 2010 | 22.90 | 23.21 | 19.94 | 22.66 | 1,177,692 | +0.01(+0.03%) |
May 05, 2010 | 23.03 | 23.70 | 22.46 | 22.65 | 935,559 | -1.20(-5.02%) |
May 04, 2010 | 24.50 | 24.55 | 23.35 | 23.85 | 920,665 | -1.21(-4.84%) |
May 03, 2010 | 26.36 | 26.81 | 24.40 | 25.06 | 1,950,472 | -0.86(-3.31%) |
Apr 30, 2010 | 26.36 | 26.78 | 25.78 | 25.92 | 641,443 | -0.37(-1.40%) |
Apr 29, 2010 | 25.44 | 26.37 | 25.36 | 26.29 | 355,447 | +1.00(+3.95%) |
Apr 28, 2010 | 24.90 | 25.59 | 24.90 | 25.29 | 651,618 | +0.66(+2.68%) |
Apr 27, 2010 | 25.73 | 26.00 | 24.53 | 24.63 | 476,271 | -1.27(-4.90%) |
Apr 26, 2010 | 26.52 | 26.78 | 25.71 | 25.90 | 430,420 | -0.50(-1.89%) |
Apr 23, 2010 | 25.69 | 26.78 | 25.37 | 26.40 | 681,861 | +0.52(+2.00%) |
Apr 22, 2010 | 25.24 | 26.16 | 24.77 | 25.88 | 663,513 | +0.31(+1.21%) |
Apr 21, 2010 | 25.24 | 25.74 | 25.02 | 25.57 | 491,581 | +0.41(+1.63%) |
Apr 20, 2010 | 24.33 | 25.24 | 24.33 | 25.16 | 510,674 | +0.89(+3.68%) |
Apr 19, 2010 | 24.05 | 24.35 | 23.81 | 24.27 | 330,027 | +0.21(+0.87%) |
Apr 16, 2010 | 24.65 | 24.65 | 23.46 | 24.06 | 398,017 | -0.55(-2.25%) |
Apr 15, 2010 | 24.61 | 24.72 | 24.46 | 24.61 | 251,565 | -0.22(-0.89%) |
Apr 14, 2010 | 24.44 | 24.96 | 24.31 | 24.83 | 462,757 | +0.60(+2.48%) |
Apr 13, 2010 | 23.69 | 24.39 | 23.59 | 24.23 | 563,553 | +0.57(+2.42%) |
Apr 12, 2010 | 23.39 | 23.92 | 23.08 | 23.66 | 392,992 | +0.27(+1.17%) |
Apr 09, 2010 | 23.00 | 23.47 | 22.93 | 23.39 | 253,321 | +0.38(+1.63%) |
Apr 08, 2010 | 22.22 | 23.09 | 22.13 | 23.01 | 446,158 | +0.82(+3.67%) |
Apr 07, 2010 | 23.46 | 23.76 | 21.97 | 22.19 | 695,897 | -1.25(-5.33%) |
Apr 06, 2010 | 22.98 | 23.55 | 22.54 | 23.44 | 527,504 | +0.29(+1.26%) |
Apr 05, 2010 | 22.70 | 23.35 | 22.53 | 23.15 | 241,397 | +0.50(+2.21%) |
Apr 01, 2010 | 21.61 | 22.65 | 22.65 | 22.65 | 890,797 | +1.04(+4.82%) |
Mar 31, 2010 | 22.15 | 22.20 | 21.46 | 21.61 | 389,565 | -0.75(-3.35%) |
Mar 30, 2010 | 22.23 | 22.61 | 22.09 | 22.36 | 379,237 | +0.10(+0.45%) |
Mar 29, 2010 | 21.80 | 22.27 | 21.73 | 22.26 | 302,708 | +0.68(+3.14%) |
Mar 26, 2010 | 21.58 | 21.73 | 21.43 | 21.58 | 292,473 | +0.01(+0.06%) |
Mar 25, 2010 | 21.86 | 22.02 | 21.52 | 21.57 | 234,766 | -0.20(-0.93%) |
Mar 24, 2010 | 22.00 | 22.42 | 21.70 | 21.77 | 256,137 | -0.40(-1.80%) |
Mar 23, 2010 | 21.71 | 22.21 | 21.44 | 22.17 | 423,056 | +0.45(+2.05%) |
Mar 22, 2010 | 21.04 | 21.78 | 20.64 | 21.72 | 550,727 | +0.47(+2.21%) |
Mar 19, 2010 | 22.47 | 22.65 | 21.12 | 21.25 | 1,707,243 | -1.17(-5.23%) |
Mar 18, 2010 | 22.71 | 22.75 | 22.36 | 22.43 | 454,222 | -0.16(-0.71%) |
Mar 17, 2010 | 22.43 | 22.75 | 22.22 | 22.59 | 307,044 | +0.18(+0.82%) |
Mar 16, 2010 | 22.47 | 22.61 | 22.19 | 22.40 | 379,276 | -0.05(-0.24%) |
Mar 15, 2010 | 22.38 | 22.48 | 22.35 | 22.46 | 354,269 | +0.02(+0.08%) |
Mar 12, 2010 | 22.90 | 22.95 | 22.35 | 22.44 | 507,722 | -0.42(-1.85%) |
Mar 11, 2010 | 22.33 | 22.99 | 22.20 | 22.86 | 397,013 | +0.45(+2.02%) |
Mar 10, 2010 | 22.40 | 22.55 | 22.19 | 22.41 | 586,898 | +0.09(+0.40%) |
Mar 09, 2010 | 22.69 | 22.86 | 22.02 | 22.32 | 851,624 | -0.38(-1.65%) |
Mar 08, 2010 | 20.68 | 22.75 | 20.68 | 22.69 | 1,534,341 | +2.07(+10.01%) |
Mar 05, 2010 | 20.39 | 20.65 | 20.11 | 20.63 | 472,416 | +0.38(+1.88%) |
Mar 04, 2010 | 20.00 | 20.30 | 19.91 | 20.25 | 462,720 | +0.21(+1.07%) |
Mar 03, 2010 | 20.21 | 20.31 | 19.97 | 20.03 | 1,399,097 | -0.28(-1.38%) |
Mar 02, 2010 | 20.29 | 20.43 | 19.89 | 20.31 | 962,212 | -0.08(-0.41%) |
Mar 01, 2010 | 21.92 | 21.16 | 20.02 | 20.40 | 1,674,360 | -1.52(-6.93%) |
Feb 26, 2010 | 21.15 | 22.55 | 20.79 | 21.92 | 644,630 | +0.56(+2.62%) |
Feb 25, 2010 | 21.08 | 21.36 | 20.43 | 21.36 | 956,144 | -0.11(-0.53%) |
Feb 24, 2010 | 21.68 | 21.68 | 20.80 | 21.47 | 758,285 | -0.01(-0.06%) |
Feb 23, 2010 | 22.08 | 22.08 | 21.36 | 21.48 | 675,932 | -0.72(-3.24%) |
Feb 22, 2010 | 22.43 | 22.54 | 21.89 | 22.20 | 315,480 | -0.08(-0.37%) |
Feb 19, 2010 | 22.39 | 22.61 | 22.01 | 22.28 | 348,543 | +0.01(+0.03%) |
Feb 18, 2010 | 22.42 | 22.45 | 21.96 | 22.28 | 410,578 | -0.27(-1.21%) |
Feb 17, 2010 | 22.48 | 22.71 | 21.93 | 22.55 | 369,440 | +0.07(+0.29%) |
Feb 16, 2010 | 22.31 | 22.50 | 22.00 | 22.49 | 272,661 | +0.40(+1.83%) |
Feb 12, 2010 | 21.64 | 22.08 | 22.08 | 22.08 | 397,515 | +0.45(+2.06%) |
Feb 11, 2010 | 21.05 | 21.66 | 20.48 | 21.64 | 293,818 | +0.61(+2.89%) |
Feb 10, 2010 | 21.20 | 21.21 | 20.27 | 21.03 | 489,379 | -0.20(-0.93%) |
Feb 09, 2010 | 21.07 | 21.36 | 20.58 | 21.22 | 476,771 | +0.33(+1.57%) |
Feb 08, 2010 | 21.02 | 21.47 | 20.70 | 20.90 | 368,718 | -0.29(-1.35%) |
Feb 05, 2010 | 21.66 | 21.71 | 20.12 | 21.18 | 814,660 | -0.54(-2.47%) |
Feb 04, 2010 | 22.34 | 22.49 | 21.65 | 21.72 | 873,438 | -0.99(-4.35%) |
Feb 03, 2010 | 22.46 | 22.91 | 22.35 | 22.71 | 503,386 | +0.12(+0.55%) |
Feb 02, 2010 | 21.77 | 22.70 | 21.31 | 22.58 | 759,039 | +0.80(+3.69%) |
Feb 01, 2010 | 21.80 | 21.94 | 21.31 | 21.78 | 573,906 | +0.10(+0.44%) |
Jan 29, 2010 | 21.78 | 22.27 | 21.61 | 21.68 | 586,997 | +0.34(+1.60%) |
Jan 28, 2010 | 21.43 | 21.74 | 21.31 | 21.34 | 477,793 | -0.09(-0.40%) |
Jan 27, 2010 | 21.34 | 21.50 | 20.75 | 21.43 | 602,373 | -0.09(-0.42%) |
Jan 26, 2010 | 21.29 | 21.68 | 21.08 | 21.52 | 588,632 | +0.06(+0.28%) |
Jan 25, 2010 | 20.53 | 21.57 | 20.14 | 21.46 | 728,288 | +1.07(+5.26%) |
Jan 22, 2010 | 20.81 | 21.05 | 20.18 | 20.39 | 611,809 | -0.48(-2.31%) |
Jan 21, 2010 | 21.83 | 22.19 | 20.76 | 20.87 | 659,108 | -0.96(-4.42%) |
Jan 20, 2010 | 23.02 | 23.02 | 21.74 | 21.83 | 639,292 | -1.43(-6.17%) |
Jan 19, 2010 | 22.74 | 23.37 | 22.72 | 23.27 | 394,881 | +0.31(+1.35%) |
Jan 15, 2010 | 23.46 | 22.96 | 22.96 | 22.96 | 567,543 | -0.39(-1.66%) |
Jan 14, 2010 | 22.87 | 23.52 | 22.87 | 23.34 | 346,601 | +0.33(+1.42%) |
Jan 13, 2010 | 22.87 | 23.11 | 22.44 | 23.02 | 528,905 | +0.13(+0.57%) |
Jan 12, 2010 | 23.14 | 23.61 | 22.62 | 22.89 | 407,493 | -0.60(-2.53%) |
Jan 11, 2010 | 23.36 | 23.65 | 23.29 | 23.48 | 325,615 | +0.02(+0.10%) |
Jan 08, 2010 | 23.18 | 23.48 | 23.01 | 23.46 | 357,070 | +0.11(+0.46%) |
Jan 07, 2010 | 23.39 | 24.36 | 23.15 | 23.35 | 515,016 | +0.09(+0.38%) |
Jan 06, 2010 | 23.50 | 23.65 | 22.96 | 23.26 | 717,646 | -0.21(-0.89%) |
Jan 05, 2010 | 23.83 | 23.87 | 23.14 | 23.47 | 563,262 | -0.34(-1.43%) |
Jan 04, 2010 | 23.37 | 23.88 | 23.15 | 23.81 | 502,595 | +0.64(+2.75%) |
Dec 31, 2009 | 23.97 | 23.17 | 23.17 | 23.17 | 281,419 | -0.65(-2.72%) |
Dec 30, 2009 | 24.12 | 24.56 | 23.62 | 23.82 | 362,216 | -0.32(-1.31%) |
Dec 29, 2009 | 24.09 | 24.32 | 23.96 | 24.14 | 240,829 | +0.05(+0.22%) |
Dec 28, 2009 | 24.80 | 24.80 | 23.94 | 24.08 | 399,177 | -0.51(-2.08%) |
Dec 24, 2009 | 24.61 | 24.86 | 24.36 | 24.59 | 116,141 | +0.20(+0.81%) |
Dec 23, 2009 | 24.31 | 24.55 | 23.83 | 24.40 | 488,463 | +0.32(+1.31%) |
Dec 22, 2009 | 23.68 | 24.08 | 23.33 | 24.08 | 730,560 | +0.39(+1.66%) |
Dec 21, 2009 | 22.43 | 23.89 | 22.43 | 23.69 | 883,722 | +1.22(+5.43%) |
Dec 18, 2009 | 23.05 | 23.74 | 22.30 | 22.47 | 3,127,076 | -0.54(-2.35%) |
Dec 17, 2009 | 23.61 | 24.11 | 22.96 | 23.01 | 711,450 | -0.87(-3.64%) |
Dec 16, 2009 | 23.72 | 24.08 | 23.56 | 23.88 | 466,764 | +0.27(+1.16%) |
Dec 15, 2009 | 23.78 | 23.78 | 23.29 | 23.61 | 531,052 | -0.18(-0.75%) |
Dec 14, 2009 | 23.78 | 23.80 | 23.68 | 23.78 | 551,283 | -0.17(-0.70%) |
Dec 11, 2009 | 23.54 | 24.03 | 22.92 | 23.95 | 702,445 | +0.65(+2.81%) |
Dec 10, 2009 | 24.02 | 24.19 | 22.94 | 23.30 | 756,821 | -0.50(-2.10%) |
Dec 09, 2009 | 23.71 | 23.89 | 23.12 | 23.80 | 324,714 | -0.04(-0.17%) |
Dec 08, 2009 | 23.52 | 24.85 | 23.34 | 23.84 | 1,236,911 | +0.16(+0.68%) |
Dec 07, 2009 | 24.11 | 24.35 | 23.56 | 23.68 | 245,273 | -0.50(-2.07%) |
Dec 04, 2009 | 24.16 | 24.81 | 23.84 | 24.18 | 374,059 | +0.24(+0.99%) |
Dec 03, 2009 | 24.30 | 24.62 | 23.72 | 23.94 | 529,441 | -0.47(-1.93%) |
Dec 02, 2009 | 24.58 | 25.04 | 23.77 | 24.41 | 856,513 | -0.25(-1.01%) |
Dec 01, 2009 | 24.74 | 25.43 | 24.52 | 24.66 | 687,574 | +0.00(+0.00%) |
Nov 30, 2009 | 24.59 | 24.77 | 24.04 | 24.66 | 431,262 | +0.07(+0.29%) |
Nov 27, 2009 | 24.19 | 24.76 | 23.72 | 24.59 | 137,342 | -0.23(-0.94%) |
Nov 25, 2009 | 24.87 | 24.94 | 24.39 | 24.82 | 289,828 | -0.21(-0.83%) |
Nov 24, 2009 | 25.40 | 25.40 | 24.68 | 25.03 | 322,572 | -0.32(-1.24%) |
Nov 23, 2009 | 25.38 | 25.83 | 25.05 | 25.34 | 344,649 | +0.15(+0.61%) |
Nov 20, 2009 | 25.45 | 25.58 | 24.64 | 25.19 | 450,467 | -0.27(-1.08%) |
Nov 19, 2009 | 25.73 | 25.81 | 24.97 | 25.46 | 576,318 | -0.57(-2.19%) |
Nov 18, 2009 | 26.19 | 26.20 | 25.78 | 26.03 | 387,332 | -0.05(-0.21%) |
Nov 17, 2009 | 26.66 | 26.66 | 25.73 | 26.09 | 401,203 | -0.51(-1.92%) |
Nov 16, 2009 | 26.15 | 27.05 | 26.07 | 26.60 | 539,638 | +0.45(+1.71%) |
Nov 13, 2009 | 25.67 | 26.28 | 25.33 | 26.15 | 457,932 | +0.40(+1.55%) |
Nov 12, 2009 | 26.32 | 26.52 | 25.56 | 25.75 | 381,280 | -0.66(-2.50%) |
Nov 11, 2009 | 26.22 | 26.61 | 25.84 | 26.41 | 531,409 | +0.34(+1.30%) |
Nov 10, 2009 | 25.72 | 26.35 | 25.30 | 26.08 | 772,796 | +0.03(+0.11%) |
Nov 09, 2009 | 25.22 | 26.08 | 25.12 | 26.05 | 960,329 | +0.98(+3.92%) |
Nov 06, 2009 | 24.64 | 25.32 | 24.56 | 25.06 | 1,155,354 | +1.25(+5.25%) |
Nov 05, 2009 | 21.95 | 25.25 | 21.91 | 23.81 | 1,971,101 | +2.18(+10.10%) |
Nov 04, 2009 | 22.30 | 22.88 | 21.59 | 21.63 | 903,223 | -0.61(-2.73%) |
Nov 03, 2009 | 22.22 | 22.56 | 22.12 | 22.24 | 1,488,569 | -0.27(-1.19%) |
Nov 02, 2009 | 22.05 | 22.52 | 21.74 | 22.50 | 1,758,003 | +0.33(+1.50%) |
Oct 30, 2009 | 21.85 | 22.33 | 21.53 | 22.17 | 1,317,801 | +0.23(+1.03%) |
Oct 29, 2009 | 22.90 | 23.02 | 21.59 | 21.94 | 1,618,990 | -0.77(-3.41%) |
Oct 28, 2009 | 23.30 | 24.37 | 22.50 | 22.72 | 2,298,355 | +0.01(+0.05%) |
Oct 27, 2009 | 23.39 | 23.64 | 22.57 | 22.71 | 2,058,178 | -0.79(-3.34%) |
Oct 26, 2009 | 23.49 | 23.93 | 23.18 | 23.49 | 1,911,458 | -0.16(-0.68%) |
Oct 23, 2009 | 23.74 | 23.96 | 23.27 | 23.65 | 1,037,142 | +0.12(+0.53%) |
Oct 22, 2009 | 22.34 | 23.82 | 22.21 | 23.53 | 863,354 | +1.03(+4.58%) |
Oct 21, 2009 | 22.65 | 22.97 | 22.41 | 22.50 | 1,051,717 | -0.06(-0.26%) |
Oct 20, 2009 | 22.52 | 22.97 | 22.48 | 22.56 | 990,354 | -0.46(-2.02%) |
Oct 19, 2009 | 22.88 | 23.39 | 22.63 | 23.02 | 365,853 | +0.35(+1.55%) |
Oct 16, 2009 | 22.48 | 22.91 | 22.33 | 22.67 | 664,849 | -0.07(-0.29%) |
Oct 15, 2009 | 22.40 | 23.02 | 22.34 | 22.74 | 520,162 | +0.20(+0.87%) |
Oct 14, 2009 | 22.19 | 22.64 | 22.01 | 22.54 | 537,556 | +0.76(+3.50%) |
Oct 13, 2009 | 21.95 | 22.07 | 21.59 | 21.78 | 731,999 | +0.08(+0.38%) |
Oct 12, 2009 | 21.71 | 21.90 | 21.62 | 21.69 | 526,940 | +0.01(+0.03%) |
Oct 09, 2009 | 21.44 | 21.72 | 21.33 | 21.69 | 219,342 | +0.18(+0.86%) |
Oct 08, 2009 | 21.08 | 21.64 | 21.03 | 21.50 | 289,494 | +0.49(+2.35%) |
Oct 07, 2009 | 20.87 | 21.28 | 20.67 | 21.01 | 312,654 | -0.03(-0.14%) |
Oct 06, 2009 | 20.24 | 21.26 | 20.09 | 21.04 | 558,181 | +0.83(+4.09%) |
Oct 05, 2009 | 19.76 | 20.32 | 19.72 | 20.21 | 428,854 | +0.33(+1.68%) |
Oct 02, 2009 | 20.47 | 20.47 | 19.83 | 19.88 | 806,397 | -0.46(-2.25%) |
Oct 01, 2009 | 20.14 | 20.64 | 20.14 | 20.34 | 1,195,868 | -0.17(-0.84%) |
Sep 30, 2009 | 19.93 | 20.92 | 19.93 | 20.51 | 791,669 | +0.49(+2.47%) |
Sep 29, 2009 | 19.62 | 20.12 | 19.61 | 20.02 | 431,411 | +0.33(+1.69%) |
Sep 28, 2009 | 19.73 | 19.80 | 19.28 | 19.68 | 522,114 | +0.03(+0.15%) |
Sep 25, 2009 | 20.24 | 20.26 | 19.25 | 19.65 | 610,504 | -0.81(-3.96%) |
Sep 24, 2009 | 20.45 | 20.68 | 20.45 | 20.46 | 561,950 | -0.11(-0.55%) |
Sep 23, 2009 | 20.56 | 20.80 | 20.43 | 20.58 | 741,868 | -0.06(-0.29%) |
Sep 22, 2009 | 20.18 | 20.79 | 20.18 | 20.64 | 815,733 | +0.21(+1.02%) |
Sep 21, 2009 | 20.67 | 20.67 | 20.16 | 20.43 | 426,124 | -0.29(-1.41%) |
Sep 18, 2009 | 20.73 | 20.95 | 20.69 | 20.72 | 349,111 | +0.01(+0.06%) |
Sep 17, 2009 | 20.64 | 21.13 | 20.55 | 20.71 | 642,291 | +0.26(+1.25%) |
Sep 16, 2009 | 20.09 | 20.96 | 19.90 | 20.45 | 647,822 | +0.42(+2.11%) |
Sep 15, 2009 | 20.23 | 20.23 | 19.71 | 20.03 | 482,571 | -0.28(-1.38%) |
Sep 14, 2009 | 20.28 | 20.52 | 19.93 | 20.31 | 449,663 | -0.15(-0.73%) |
Sep 11, 2009 | 19.72 | 20.65 | 19.65 | 20.46 | 851,620 | +0.96(+4.95%) |
Sep 10, 2009 | 18.59 | 19.75 | 18.49 | 19.49 | 1,074,852 | +1.04(+5.61%) |
Sep 09, 2009 | 18.24 | 18.76 | 17.92 | 18.46 | 726,803 | +0.33(+1.84%) |
Sep 08, 2009 | 17.86 | 18.17 | 17.86 | 18.12 | 699,170 | +0.37(+2.08%) |
Sep 04, 2009 | 17.52 | 17.94 | 17.36 | 17.75 | 281,118 | +0.14(+0.81%) |
Sep 03, 2009 | 17.68 | 17.82 | 16.98 | 17.61 | 328,563 | +0.23(+1.30%) |
Sep 02, 2009 | 17.49 | 17.81 | 17.09 | 17.39 | 1,159,077 | -0.26(-1.48%) |
Sep 01, 2009 | 19.47 | 19.50 | 17.56 | 17.65 | 1,014,798 | -2.24(-11.25%) |
Aug 31, 2009 | 18.75 | 20.08 | 18.60 | 19.89 | 863,753 | +0.90(+4.73%) |
Aug 28, 2009 | 18.31 | 19.39 | 18.10 | 18.99 | 973,479 | +1.55(+8.87%) |
Aug 27, 2009 | 17.75 | 17.75 | 16.70 | 17.44 | 412,347 | -0.32(-1.78%) |
Aug 26, 2009 | 17.81 | 17.98 | 17.53 | 17.75 | 294,815 | -0.23(-1.26%) |
Aug 25, 2009 | 17.70 | 18.22 | 17.36 | 17.98 | 513,342 | +0.51(+2.93%) |
Aug 24, 2009 | 17.58 | 17.77 | 17.40 | 17.47 | 389,323 | -0.15(-0.88%) |
Aug 21, 2009 | 16.73 | 17.90 | 16.73 | 17.62 | 486,869 | +1.18(+7.17%) |
Aug 20, 2009 | 16.28 | 16.53 | 16.19 | 16.45 | 914,306 | +0.16(+0.99%) |
Aug 19, 2009 | 16.12 | 16.36 | 15.78 | 16.28 | 878,381 | -0.01(-0.04%) |
Aug 18, 2009 | 16.02 | 16.56 | 16.01 | 16.29 | 476,654 | +0.47(+2.99%) |
Aug 17, 2009 | 16.60 | 16.60 | 15.58 | 15.82 | 464,990 | -0.82(-4.95%) |
Aug 14, 2009 | 16.95 | 17.12 | 16.32 | 16.64 | 460,430 | -0.18(-1.06%) |
Aug 13, 2009 | 16.46 | 16.92 | 16.14 | 16.82 | 384,271 | +0.26(+1.55%) |
Aug 12, 2009 | 16.85 | 17.39 | 16.46 | 16.56 | 798,335 | -0.42(-2.49%) |
Aug 11, 2009 | 15.30 | 17.24 | 15.20 | 16.99 | 1,551,913 | +1.72(+11.27%) |
Aug 10, 2009 | 15.39 | 15.86 | 15.17 | 15.27 | 519,626 | -0.21(-1.38%) |
Aug 07, 2009 | 14.84 | 15.62 | 14.71 | 15.48 | 344,442 | +0.77(+5.26%) |
Aug 06, 2009 | 15.71 | 15.80 | 14.49 | 14.71 | 483,603 | -0.93(-5.94%) |
Aug 05, 2009 | 15.95 | 16.15 | 15.26 | 15.64 | 496,356 | -0.20(-1.24%) |
Aug 04, 2009 | 15.02 | 15.94 | 14.95 | 15.83 | 515,431 | +0.86(+5.77%) |
Aug 03, 2009 | 14.70 | 15.23 | 14.44 | 14.97 | 518,818 | +0.33(+2.24%) |
Jul 31, 2009 | 14.21 | 15.09 | 14.11 | 14.64 | 898,101 | +0.64(+4.57%) |
Jul 30, 2009 | 14.48 | 15.54 | 13.01 | 14.00 | 2,055,285 | +1.51(+12.08%) |
Jul 29, 2009 | 12.62 | 12.73 | 12.28 | 12.49 | 380,828 | -0.07(-0.57%) |
Jul 28, 2009 | 12.51 | 12.70 | 12.33 | 12.56 | 405,986 | +0.01(+0.05%) |
Jul 27, 2009 | 12.51 | 12.75 | 12.33 | 12.56 | 271,303 | +0.01(+0.10%) |
Jul 24, 2009 | 11.96 | 12.69 | 11.80 | 12.55 | 1,196 | +0.40(+3.33%) |
Jul 23, 2009 | 11.17 | 12.24 | 11.10 | 12.14 | 390,685 | +0.92(+8.17%) |
Jul 22, 2009 | 11.36 | 11.38 | 11.08 | 11.23 | 207,139 | -0.14(-1.20%) |
Jul 21, 2009 | 11.48 | 11.57 | 11.03 | 11.36 | 153,310 | -0.02(-0.16%) |
Jul 20, 2009 | 11.17 | 11.49 | 11.09 | 11.38 | 202,301 | +0.42(+3.80%) |
Jul 17, 2009 | 11.08 | 11.20 | 10.81 | 10.96 | 208,527 | -0.01(-0.05%) |
Jul 16, 2009 | 10.51 | 11.01 | 10.47 | 10.97 | 367,085 | +0.46(+4.42%) |
Jul 15, 2009 | 10.30 | 10.63 | 10.18 | 10.51 | 481,793 | +0.24(+2.38%) |
Jul 14, 2009 | 9.904 | 10.30 | 9.654 | 10.26 | 424,651 | +0.29(+2.93%) |
Jul 13, 2009 | 9.459 | 10.02 | 9.459 | 9.970 | 382,565 | +0.37(+3.91%) |
Jul 10, 2009 | 9.214 | 9.684 | 9.114 | 9.595 | 395,082 | +0.26(+2.74%) |
Jul 09, 2009 | 9.368 | 9.529 | 9.065 | 9.339 | 302,273 | +0.14(+1.49%) |
Jul 08, 2009 | 9.452 | 9.523 | 8.958 | 9.202 | 610,492 | -0.24(-2.58%) |
Jul 07, 2009 | 9.660 | 9.672 | 9.356 | 9.446 | 287,257 | -0.23(-2.34%) |
Jul 06, 2009 | 9.916 | 10.11 | 9.273 | 9.672 | 422,211 | -0.39(-3.85%) |
Jul 02, 2009 | 10.15 | 10.25 | 9.839 | 10.06 | 351,275 | -0.27(-2.59%) |