Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.25 | 13.45 | 13.14 | 13.21 | 273 | -0.01(-0.10%) |
Jun 29, 2010 | 13.52 | 13.58 | 13.17 | 13.23 | 268,285 | -0.78(-5.55%) |
Jun 25, 2010 | 14.00 | 14.12 | 13.71 | 14.00 | 117,185 | -0.20(-1.38%) |
Jun 24, 2010 | 14.34 | 14.42 | 14.05 | 14.20 | 173,387 | -0.19(-1.32%) |
Jun 23, 2010 | 14.62 | 14.63 | 14.17 | 14.39 | 258,479 | -0.35(-2.36%) |
Jun 22, 2010 | 14.95 | 15.10 | 14.68 | 14.74 | 405,011 | -0.25(-1.65%) |
Jun 21, 2010 | 15.40 | 15.41 | 14.88 | 14.98 | 160,577 | -0.10(-0.67%) |
Jun 18, 2010 | 15.09 | 15.36 | 14.95 | 15.09 | 138,030 | -0.20(-1.28%) |
Jun 17, 2010 | 15.39 | 15.41 | 15.06 | 15.28 | 238,550 | +0.17(+1.13%) |
Jun 16, 2010 | 14.91 | 15.21 | 14.91 | 15.11 | 117,321 | -0.04(-0.29%) |
Jun 15, 2010 | 15.02 | 15.17 | 14.88 | 15.15 | 147,606 | +0.52(+3.54%) |
Jun 14, 2010 | 14.93 | 15.00 | 14.55 | 14.64 | 100,565 | +0.08(+0.56%) |
Jun 11, 2010 | 14.41 | 14.69 | 14.33 | 14.55 | 320,375 | -0.18(-1.20%) |
Jun 10, 2010 | 14.67 | 14.84 | 14.54 | 14.73 | 526,725 | +0.84(+6.05%) |
Jun 09, 2010 | 14.23 | 14.36 | 13.83 | 13.89 | 191,409 | +0.06(+0.46%) |
Jun 08, 2010 | 13.67 | 13.83 | 13.42 | 13.83 | 191,865 | +0.30(+2.24%) |
Jun 07, 2010 | 13.93 | 13.99 | 13.51 | 13.52 | 117,396 | -0.30(-2.15%) |
Jun 04, 2010 | 13.82 | 14.38 | 13.71 | 13.82 | 154,034 | -0.91(-6.18%) |
Jun 03, 2010 | 14.98 | 15.10 | 14.57 | 14.73 | 199,166 | -0.01(-0.09%) |
Jun 02, 2010 | 14.24 | 14.75 | 14.18 | 14.74 | 191,743 | +0.62(+4.39%) |
Jun 01, 2010 | 14.16 | 14.62 | 14.12 | 14.12 | 199,346 | -0.20(-1.41%) |
May 28, 2010 | 14.33 | 14.74 | 14.02 | 14.33 | 188,020 | -0.63(-4.23%) |
May 27, 2010 | 14.39 | 14.96 | 14.33 | 14.96 | 260,070 | +1.12(+8.09%) |
May 26, 2010 | 14.03 | 14.19 | 13.76 | 13.84 | 557,776 | +0.01(+0.05%) |
May 25, 2010 | 13.28 | 13.88 | 13.21 | 13.83 | 325,783 | -0.18(-1.31%) |
May 24, 2010 | 14.02 | 14.20 | 13.97 | 14.02 | 152,224 | -0.29(-2.03%) |
May 21, 2010 | 13.79 | 14.35 | 13.71 | 14.31 | 241,919 | +0.36(+2.55%) |
May 20, 2010 | 13.74 | 14.21 | 13.72 | 13.95 | 865,431 | -0.62(-4.26%) |
May 19, 2010 | 14.22 | 14.62 | 14.12 | 14.57 | 243,415 | -0.08(-0.56%) |
May 18, 2010 | 15.12 | 15.18 | 14.59 | 14.66 | 196,040 | -0.04(-0.30%) |
May 17, 2010 | 14.71 | 14.79 | 14.26 | 14.70 | 393,824 | -0.02(-0.13%) |
May 14, 2010 | 14.72 | 15.15 | 14.51 | 14.72 | 406,968 | -0.87(-5.56%) |
May 13, 2010 | 15.75 | 15.92 | 15.56 | 15.58 | 186,916 | -0.49(-3.03%) |
May 12, 2010 | 15.96 | 16.19 | 15.92 | 16.07 | 247,909 | +0.15(+0.91%) |
May 11, 2010 | 16.13 | 16.24 | 15.84 | 15.93 | 177,367 | -0.41(-2.52%) |
May 10, 2010 | 16.37 | 16.37 | 16.20 | 16.34 | 275,226 | +1.81(+12.45%) |
May 07, 2010 | 14.55 | 14.89 | 13.96 | 14.53 | 533,932 | +0.49(+3.51%) |
May 06, 2010 | 15.45 | 15.58 | 13.91 | 14.04 | 669,732 | -1.93(-12.08%) |
May 05, 2010 | 15.93 | 16.22 | 15.90 | 15.96 | 342,683 | -0.92(-5.43%) |
May 04, 2010 | 17.35 | 17.41 | 16.84 | 16.88 | 222,494 | -1.06(-5.89%) |
May 03, 2010 | 17.91 | 18.13 | 17.90 | 17.94 | 112,676 | -0.14(-0.77%) |
Apr 30, 2010 | 18.37 | 18.53 | 17.83 | 18.08 | 311,135 | +0.41(+2.33%) |
Apr 29, 2010 | 17.49 | 17.78 | 17.46 | 17.66 | 176,926 | +0.88(+5.24%) |
Apr 28, 2010 | 17.18 | 17.25 | 16.62 | 16.79 | 221,064 | -0.30(-1.74%) |
Apr 27, 2010 | 17.97 | 18.08 | 17.04 | 17.08 | 340,558 | -1.35(-7.31%) |
Apr 26, 2010 | 18.34 | 18.61 | 18.29 | 18.43 | 192,769 | +0.13(+0.73%) |
Apr 23, 2010 | 17.95 | 18.38 | 17.90 | 18.30 | 250,091 | +0.75(+4.29%) |
Apr 22, 2010 | 17.18 | 17.60 | 17.10 | 17.54 | 436,454 | -0.01(-0.07%) |
Apr 21, 2010 | 17.56 | 17.65 | 17.42 | 17.56 | 1,191,242 | +0.57(+3.35%) |
Apr 20, 2010 | 17.01 | 17.06 | 16.91 | 16.99 | 103,989 | +0.09(+0.56%) |
Apr 19, 2010 | 16.71 | 16.92 | 16.66 | 16.89 | 138,348 | +0.02(+0.11%) |
Apr 16, 2010 | 16.91 | 16.94 | 16.66 | 16.87 | 224,402 | +0.57(+3.49%) |
Apr 15, 2010 | 16.32 | 16.46 | 16.23 | 16.31 | 110,191 | -0.18(-1.07%) |
Apr 14, 2010 | 16.33 | 16.49 | 16.29 | 16.48 | 71,372 | +0.33(+2.04%) |
Apr 13, 2010 | 16.19 | 16.22 | 16.07 | 16.15 | 299,298 | -0.20(-1.20%) |
Apr 12, 2010 | 16.31 | 16.46 | 16.27 | 16.35 | 85,169 | +0.06(+0.35%) |
Apr 09, 2010 | 15.86 | 16.39 | 15.85 | 16.29 | 186,572 | +0.51(+3.20%) |
Apr 08, 2010 | 15.49 | 15.87 | 15.41 | 15.79 | 504,155 | +0.01(+0.08%) |
Apr 07, 2010 | 15.93 | 15.97 | 15.66 | 15.77 | 165,207 | -0.37(-2.27%) |
Apr 06, 2010 | 16.04 | 16.21 | 16.00 | 16.14 | 67,614 | -0.14(-0.85%) |
Apr 05, 2010 | 16.31 | 16.48 | 16.24 | 16.28 | 73,104 | -0.01(-0.08%) |
Apr 01, 2010 | 16.12 | 16.29 | 16.29 | 16.29 | 99,646 | +0.56(+3.54%) |
Mar 31, 2010 | 15.74 | 15.88 | 15.69 | 15.74 | 109,538 | -0.05(-0.32%) |
Mar 30, 2010 | 15.82 | 15.88 | 15.72 | 15.79 | 103,429 | -0.09(-0.56%) |
Mar 29, 2010 | 15.72 | 15.90 | 15.72 | 15.88 | 204,599 | -0.16(-0.99%) |
Mar 26, 2010 | 15.93 | 16.08 | 15.87 | 16.03 | 154,353 | +0.33(+2.09%) |
Mar 25, 2010 | 15.94 | 16.05 | 15.64 | 15.70 | 128,311 | +0.08(+0.53%) |
Mar 24, 2010 | 15.84 | 15.89 | 15.62 | 15.62 | 182,806 | -0.69(-4.23%) |
Mar 23, 2010 | 16.17 | 16.32 | 16.09 | 16.31 | 144,980 | +0.33(+2.06%) |
Mar 22, 2010 | 15.73 | 16.00 | 15.73 | 15.98 | 174,434 | -0.10(-0.63%) |
Mar 19, 2010 | 16.10 | 16.13 | 15.82 | 16.08 | 244,413 | -0.09(-0.59%) |
Mar 18, 2010 | 16.13 | 16.18 | 15.89 | 16.18 | 272,803 | -0.06(-0.35%) |
Mar 17, 2010 | 16.12 | 16.29 | 16.03 | 16.24 | 207,919 | +0.69(+4.43%) |
Mar 16, 2010 | 15.43 | 15.60 | 15.39 | 15.55 | 139,982 | +0.16(+1.07%) |
Mar 15, 2010 | 15.29 | 15.39 | 15.28 | 15.38 | 100,340 | -0.23(-1.46%) |
Mar 12, 2010 | 15.65 | 15.69 | 15.55 | 15.61 | 158,097 | +0.16(+1.02%) |
Mar 11, 2010 | 15.42 | 15.55 | 15.31 | 15.45 | 125,059 | +0.15(+0.99%) |
Mar 10, 2010 | 15.33 | 15.46 | 15.24 | 15.30 | 168,997 | +0.18(+1.20%) |
Mar 09, 2010 | 15.01 | 15.22 | 14.95 | 15.12 | 143,905 | -0.02(-0.16%) |
Mar 08, 2010 | 14.91 | 15.20 | 14.88 | 15.14 | 420,322 | +0.34(+2.30%) |
Mar 05, 2010 | 14.49 | 14.80 | 14.41 | 14.80 | 378,181 | +0.45(+3.14%) |
Mar 04, 2010 | 14.43 | 14.56 | 14.21 | 14.35 | 894,280 | +0.06(+0.39%) |
Mar 03, 2010 | 14.28 | 14.44 | 14.17 | 14.30 | 496,472 | +0.09(+0.61%) |
Mar 02, 2010 | 14.40 | 14.40 | 14.16 | 14.21 | 457,668 | -0.07(-0.48%) |
Mar 01, 2010 | 14.23 | 14.35 | 14.11 | 14.28 | 461,178 | -0.06(-0.43%) |
Feb 26, 2010 | 14.28 | 14.42 | 14.06 | 14.34 | 314,572 | -0.10(-0.68%) |
Feb 25, 2010 | 14.18 | 14.50 | 14.07 | 14.44 | 461,394 | -0.27(-1.85%) |
Feb 24, 2010 | 14.57 | 14.77 | 14.57 | 14.71 | 83,633 | +0.04(+0.30%) |
Feb 23, 2010 | 14.92 | 14.98 | 14.66 | 14.67 | 140,922 | -0.35(-2.34%) |
Feb 22, 2010 | 15.03 | 15.14 | 14.94 | 15.02 | 117,588 | +0.05(+0.33%) |
Feb 19, 2010 | 14.62 | 14.99 | 14.54 | 14.97 | 127,292 | +0.00(+0.00%) |
Feb 18, 2010 | 14.86 | 15.04 | 14.83 | 14.97 | 186,503 | +0.06(+0.41%) |
Feb 17, 2010 | 14.84 | 15.02 | 14.79 | 14.91 | 223,207 | +0.32(+2.20%) |
Feb 16, 2010 | 14.21 | 14.67 | 14.18 | 14.59 | 178,962 | +0.20(+1.42%) |
Feb 12, 2010 | 14.00 | 14.38 | 14.38 | 14.38 | 230,486 | -0.06(-0.39%) |
Feb 11, 2010 | 14.26 | 14.49 | 14.07 | 14.44 | 412,511 | -0.32(-2.14%) |
Feb 10, 2010 | 14.90 | 14.91 | 14.50 | 14.75 | 277,880 | -0.02(-0.17%) |
Feb 09, 2010 | 14.58 | 14.86 | 14.49 | 14.78 | 270,389 | +0.38(+2.66%) |
Feb 08, 2010 | 14.46 | 14.65 | 14.34 | 14.40 | 652,984 | -0.47(-3.16%) |
Feb 05, 2010 | 14.62 | 14.99 | 14.42 | 14.86 | 1,681,304 | -0.27(-1.80%) |
Feb 04, 2010 | 15.24 | 15.33 | 14.95 | 15.14 | 1,169,707 | -0.22(-1.41%) |
Feb 03, 2010 | 15.40 | 15.71 | 15.24 | 15.35 | 224,709 | -0.01(-0.04%) |
Feb 02, 2010 | 15.35 | 15.46 | 15.27 | 15.36 | 588,173 | +0.04(+0.28%) |
Feb 01, 2010 | 15.24 | 15.64 | 15.17 | 15.32 | 279,806 | +0.12(+0.81%) |
Jan 29, 2010 | 15.09 | 15.54 | 15.04 | 15.19 | 542,049 | -0.09(-0.61%) |
Jan 28, 2010 | 15.35 | 15.37 | 15.23 | 15.28 | 234,181 | -0.03(-0.20%) |
Jan 27, 2010 | 15.37 | 15.39 | 15.05 | 15.32 | 131,694 | -0.48(-3.05%) |
Jan 26, 2010 | 15.54 | 15.92 | 15.51 | 15.80 | 169,407 | +0.23(+1.51%) |
Jan 25, 2010 | 15.78 | 15.81 | 15.51 | 15.56 | 154,002 | +0.04(+0.24%) |
Jan 22, 2010 | 15.56 | 15.79 | 15.43 | 15.53 | 160,660 | -0.22(-1.41%) |
Jan 21, 2010 | 16.04 | 16.05 | 15.56 | 15.75 | 365,538 | -0.22(-1.35%) |
Jan 20, 2010 | 15.84 | 16.07 | 15.74 | 15.96 | 217,908 | -0.31(-1.90%) |
Jan 19, 2010 | 16.16 | 16.32 | 16.04 | 16.27 | 94,195 | +0.28(+1.74%) |
Jan 15, 2010 | 16.48 | 16.00 | 16.00 | 16.00 | 136,770 | -0.54(-3.29%) |
Jan 14, 2010 | 16.63 | 16.72 | 16.41 | 16.54 | 74,205 | -0.12(-0.74%) |
Jan 13, 2010 | 16.80 | 16.83 | 16.64 | 16.66 | 78,870 | +0.15(+0.90%) |
Jan 12, 2010 | 16.50 | 16.56 | 16.39 | 16.51 | 81,961 | -0.33(-1.98%) |
Jan 11, 2010 | 16.88 | 17.60 | 16.68 | 16.85 | 136,004 | +0.41(+2.52%) |
Jan 08, 2010 | 16.22 | 16.44 | 16.13 | 16.43 | 254,548 | +0.40(+2.47%) |
Jan 07, 2010 | 16.17 | 16.17 | 16.00 | 16.04 | 149,350 | -0.41(-2.52%) |
Jan 06, 2010 | 16.48 | 16.53 | 16.34 | 16.45 | 155,706 | -0.29(-1.73%) |
Jan 05, 2010 | 16.90 | 16.91 | 16.57 | 16.74 | 84,689 | -0.59(-3.39%) |
Jan 04, 2010 | 17.26 | 17.48 | 17.25 | 17.33 | 61,082 | +0.44(+2.63%) |
Dec 31, 2009 | 17.17 | 16.89 | 16.89 | 16.89 | 52,442 | -0.41(-2.36%) |
Dec 30, 2009 | 17.32 | 17.37 | 17.16 | 17.29 | 50,140 | -0.29(-1.65%) |
Dec 29, 2009 | 17.65 | 17.71 | 17.35 | 17.58 | 82,946 | +0.40(+2.30%) |
Dec 28, 2009 | 17.35 | 17.45 | 17.06 | 17.19 | 44,825 | +0.02(+0.14%) |
Dec 24, 2009 | 17.24 | 17.30 | 17.02 | 17.16 | 10,844 | +0.01(+0.07%) |
Dec 23, 2009 | 17.17 | 17.19 | 17.00 | 17.15 | 74,388 | -0.25(-1.46%) |
Dec 22, 2009 | 17.43 | 17.59 | 17.22 | 17.40 | 105,860 | +0.12(+0.72%) |
Dec 21, 2009 | 16.75 | 17.45 | 16.73 | 17.28 | 234,738 | +0.86(+5.27%) |
Dec 18, 2009 | 16.54 | 16.70 | 16.39 | 16.42 | 177,592 | +0.25(+1.53%) |
Dec 17, 2009 | 16.34 | 16.51 | 16.04 | 16.17 | 179,192 | -0.36(-2.20%) |
Dec 16, 2009 | 16.69 | 16.75 | 16.40 | 16.53 | 188,251 | +0.17(+1.06%) |
Dec 15, 2009 | 16.39 | 16.72 | 16.28 | 16.36 | 116,473 | -0.34(-2.03%) |
Dec 14, 2009 | 16.72 | 16.78 | 16.65 | 16.70 | 218,157 | +0.11(+0.63%) |
Dec 11, 2009 | 16.60 | 16.79 | 16.46 | 16.59 | 113,458 | +0.29(+1.78%) |
Dec 10, 2009 | 16.34 | 16.50 | 16.25 | 16.30 | 130,699 | +0.46(+2.89%) |
Dec 09, 2009 | 15.90 | 16.04 | 15.75 | 15.85 | 326,357 | +0.03(+0.20%) |
Dec 08, 2009 | 16.03 | 16.09 | 15.77 | 15.82 | 104,489 | -0.63(-3.83%) |
Dec 07, 2009 | 16.44 | 16.60 | 16.34 | 16.45 | 126,706 | -0.22(-1.30%) |
Dec 04, 2009 | 16.59 | 16.85 | 16.45 | 16.66 | 166,390 | +0.32(+1.97%) |
Dec 03, 2009 | 16.67 | 16.71 | 16.25 | 16.34 | 102,946 | -0.14(-0.86%) |
Dec 02, 2009 | 16.51 | 16.61 | 16.30 | 16.48 | 255,943 | +0.30(+1.87%) |
Dec 01, 2009 | 16.22 | 16.32 | 16.07 | 16.18 | 158,150 | +0.24(+1.51%) |
Nov 30, 2009 | 16.09 | 16.16 | 15.63 | 15.94 | 161,510 | -0.13(-0.81%) |
Nov 27, 2009 | 15.97 | 16.28 | 15.93 | 16.07 | 154,678 | -0.31(-1.89%) |
Nov 25, 2009 | 16.39 | 16.48 | 16.18 | 16.38 | 230,951 | +0.12(+0.76%) |
Nov 24, 2009 | 16.51 | 16.61 | 16.22 | 16.25 | 457,389 | -0.46(-2.74%) |
Nov 23, 2009 | 16.48 | 16.74 | 16.00 | 16.71 | 934,311 | +0.58(+3.60%) |
Nov 20, 2009 | 15.92 | 16.26 | 15.85 | 16.13 | 1,017,707 | +0.06(+0.35%) |
Nov 19, 2009 | 15.88 | 16.23 | 15.74 | 16.08 | 1,127,366 | -0.06(-0.38%) |
Nov 18, 2009 | 15.97 | 16.28 | 15.91 | 16.14 | 2,180,515 | +0.25(+1.56%) |
Nov 17, 2009 | 15.87 | 16.03 | 15.69 | 15.89 | 1,101,799 | -0.41(-2.54%) |
Nov 16, 2009 | 16.13 | 16.33 | 16.06 | 16.30 | 132,189 | +0.27(+1.70%) |
Nov 13, 2009 | 15.80 | 16.22 | 15.72 | 16.03 | 268,149 | +0.20(+1.29%) |
Nov 12, 2009 | 16.19 | 16.22 | 15.77 | 15.83 | 180,184 | -0.41(-2.55%) |
Nov 11, 2009 | 16.09 | 16.30 | 15.93 | 16.24 | 182,701 | -0.05(-0.30%) |
Nov 10, 2009 | 15.94 | 16.31 | 15.91 | 16.29 | 136,875 | -0.39(-2.33%) |
Nov 09, 2009 | 16.47 | 16.68 | 16.46 | 16.68 | 119,055 | +0.57(+3.53%) |
Nov 06, 2009 | 15.92 | 16.28 | 15.90 | 16.11 | 284,845 | -0.48(-2.87%) |
Nov 05, 2009 | 16.66 | 16.89 | 16.42 | 16.59 | 172,209 | +0.41(+2.56%) |
Nov 04, 2009 | 16.13 | 16.43 | 16.06 | 16.17 | 228,055 | +0.60(+3.85%) |
Nov 03, 2009 | 14.86 | 15.61 | 14.80 | 15.58 | 374,592 | +0.07(+0.44%) |
Nov 02, 2009 | 15.54 | 15.98 | 15.32 | 15.51 | 452,213 | +0.23(+1.50%) |
Oct 30, 2009 | 15.73 | 15.85 | 14.98 | 15.28 | 1,350,439 | -0.75(-4.70%) |
Oct 29, 2009 | 15.94 | 16.14 | 15.83 | 16.03 | 594,390 | +0.51(+3.26%) |
Oct 28, 2009 | 15.82 | 15.86 | 15.51 | 15.53 | 361,401 | -1.25(-7.47%) |
Oct 27, 2009 | 16.93 | 16.98 | 16.69 | 16.78 | 231,101 | -0.20(-1.20%) |
Oct 26, 2009 | 17.43 | 17.55 | 16.81 | 16.98 | 239,333 | -0.41(-2.38%) |
Oct 23, 2009 | 17.53 | 17.53 | 17.32 | 17.40 | 199,303 | -0.16(-0.91%) |
Oct 22, 2009 | 17.63 | 17.66 | 17.44 | 17.56 | 265,564 | -0.20(-1.11%) |
Oct 21, 2009 | 17.91 | 18.32 | 17.76 | 17.76 | 203,818 | -0.37(-2.05%) |
Oct 20, 2009 | 17.91 | 18.15 | 17.87 | 18.13 | 256,168 | -0.07(-0.41%) |
Oct 19, 2009 | 18.07 | 18.27 | 17.86 | 18.20 | 126,439 | +0.28(+1.55%) |
Oct 16, 2009 | 18.21 | 18.21 | 17.81 | 17.92 | 163,388 | -0.90(-4.79%) |
Oct 15, 2009 | 18.60 | 18.86 | 18.57 | 18.83 | 169,517 | +0.25(+1.33%) |
Oct 14, 2009 | 18.50 | 18.62 | 18.30 | 18.58 | 959,484 | +0.81(+4.55%) |
Oct 13, 2009 | 17.84 | 17.92 | 17.61 | 17.77 | 460,706 | -0.36(-2.01%) |
Oct 12, 2009 | 18.08 | 18.15 | 17.88 | 18.13 | 129,033 | +0.49(+2.77%) |
Oct 09, 2009 | 17.87 | 17.97 | 17.44 | 17.64 | 152,077 | -0.51(-2.79%) |
Oct 08, 2009 | 18.03 | 18.28 | 17.89 | 18.15 | 223,403 | +0.89(+5.15%) |
Oct 07, 2009 | 17.36 | 17.48 | 17.14 | 17.26 | 129,009 | +0.12(+0.68%) |
Oct 06, 2009 | 17.06 | 17.29 | 16.89 | 17.14 | 150,564 | +0.27(+1.57%) |
Oct 05, 2009 | 16.58 | 16.90 | 16.52 | 16.88 | 176,141 | +0.35(+2.09%) |
Oct 02, 2009 | 16.25 | 16.74 | 16.22 | 16.53 | 270,075 | -0.28(-1.69%) |
Oct 01, 2009 | 17.27 | 17.28 | 16.80 | 16.82 | 387,750 | -0.32(-1.87%) |
Sep 30, 2009 | 17.21 | 17.27 | 16.96 | 17.14 | 198,417 | +0.03(+0.18%) |
Sep 29, 2009 | 17.22 | 17.27 | 16.93 | 17.11 | 534,968 | +0.02(+0.11%) |
Sep 28, 2009 | 16.82 | 17.10 | 16.82 | 17.09 | 176,972 | +0.15(+0.88%) |
Sep 25, 2009 | 17.21 | 17.26 | 16.92 | 16.94 | 101,380 | -0.17(-0.98%) |
Sep 24, 2009 | 17.88 | 17.95 | 16.99 | 17.11 | 139,237 | -0.47(-2.67%) |
Sep 23, 2009 | 17.68 | 17.93 | 17.52 | 17.58 | 198,827 | -0.15(-0.87%) |
Sep 22, 2009 | 17.84 | 17.85 | 17.69 | 17.73 | 437,118 | -0.40(-2.21%) |
Sep 21, 2009 | 17.96 | 18.19 | 17.94 | 18.13 | 1,261,650 | -0.32(-1.71%) |
Sep 18, 2009 | 17.98 | 18.54 | 17.64 | 18.45 | 1,885,301 | +0.64(+3.61%) |
Sep 17, 2009 | 17.82 | 18.01 | 17.73 | 17.81 | 145,243 | +0.19(+1.05%) |
Sep 16, 2009 | 17.55 | 17.83 | 17.33 | 17.62 | 184,735 | +0.55(+3.22%) |
Sep 15, 2009 | 16.74 | 17.11 | 16.71 | 17.07 | 157,551 | +0.31(+1.84%) |
Sep 14, 2009 | 16.58 | 17.03 | 16.45 | 16.76 | 359,811 | +0.25(+1.50%) |
Sep 11, 2009 | 16.64 | 16.72 | 16.40 | 16.51 | 123,211 | -0.17(-1.00%) |
Sep 10, 2009 | 16.32 | 16.74 | 16.30 | 16.68 | 148,871 | -0.04(-0.26%) |
Sep 09, 2009 | 16.59 | 16.78 | 16.51 | 16.72 | 254,721 | +0.41(+2.54%) |
Sep 08, 2009 | 16.25 | 16.40 | 16.00 | 16.31 | 441,908 | +1.04(+6.84%) |
Sep 04, 2009 | 14.90 | 15.38 | 14.80 | 15.27 | 396,961 | +0.68(+4.66%) |
Sep 03, 2009 | 14.94 | 15.01 | 14.22 | 14.59 | 1,520,182 | -0.26(-1.75%) |
Sep 02, 2009 | 14.82 | 14.98 | 14.74 | 14.85 | 139,604 | -0.35(-2.32%) |
Sep 01, 2009 | 15.90 | 15.98 | 15.09 | 15.20 | 195,078 | -0.53(-3.38%) |
Aug 31, 2009 | 15.52 | 15.94 | 15.45 | 15.73 | 155,839 | +0.14(+0.87%) |
Aug 28, 2009 | 15.95 | 15.98 | 15.49 | 15.59 | 291,837 | -0.57(-3.52%) |
Aug 27, 2009 | 15.96 | 16.24 | 15.65 | 16.16 | 334,157 | +0.44(+2.83%) |
Aug 26, 2009 | 15.90 | 15.95 | 15.52 | 15.72 | 463,582 | -0.72(-4.40%) |
Aug 25, 2009 | 16.95 | 17.00 | 16.16 | 16.44 | 314,984 | +0.03(+0.19%) |
Aug 24, 2009 | 16.46 | 16.79 | 16.31 | 16.41 | 470,440 | -0.24(-1.45%) |
Aug 21, 2009 | 16.58 | 16.89 | 16.50 | 16.65 | 312,587 | +0.28(+1.74%) |
Aug 20, 2009 | 16.29 | 16.72 | 16.22 | 16.37 | 460,081 | +0.57(+3.64%) |
Aug 19, 2009 | 15.53 | 16.06 | 15.51 | 15.79 | 342,986 | +0.28(+1.83%) |
Aug 18, 2009 | 15.62 | 15.87 | 15.44 | 15.51 | 315,286 | +0.06(+0.40%) |
Aug 17, 2009 | 15.46 | 15.72 | 15.31 | 15.45 | 92,558 | -0.51(-3.21%) |
Aug 14, 2009 | 16.10 | 16.17 | 15.83 | 15.96 | 111,845 | -0.43(-2.60%) |
Aug 13, 2009 | 16.21 | 16.42 | 15.87 | 16.38 | 186,838 | +0.57(+3.59%) |
Aug 12, 2009 | 15.58 | 15.88 | 15.56 | 15.82 | 153,888 | +0.45(+2.94%) |
Aug 11, 2009 | 15.37 | 15.45 | 15.29 | 15.37 | 94,755 | -0.01(-0.04%) |
Aug 10, 2009 | 15.35 | 15.44 | 15.21 | 15.37 | 89,645 | -0.19(-1.23%) |
Aug 07, 2009 | 15.37 | 15.62 | 15.11 | 15.56 | 166,223 | +0.06(+0.40%) |
Aug 06, 2009 | 15.79 | 15.79 | 15.41 | 15.50 | 122,717 | -0.45(-2.83%) |
Aug 05, 2009 | 16.17 | 16.17 | 15.54 | 15.95 | 148,099 | -0.22(-1.34%) |
Aug 04, 2009 | 16.05 | 16.49 | 15.92 | 16.17 | 358,450 | +0.02(+0.11%) |
Aug 03, 2009 | 15.75 | 16.37 | 15.66 | 16.15 | 512,310 | +0.87(+5.70%) |
Jul 31, 2009 | 15.00 | 15.47 | 14.90 | 15.28 | 1,342,538 | +0.11(+0.69%) |
Jul 30, 2009 | 15.08 | 15.44 | 15.03 | 15.17 | 392,081 | +0.20(+1.36%) |
Jul 29, 2009 | 15.01 | 15.13 | 14.87 | 14.97 | 88,593 | -0.15(-1.02%) |
Jul 28, 2009 | 14.85 | 15.14 | 14.69 | 15.12 | 91,778 | -0.27(-1.73%) |
Jul 27, 2009 | 15.30 | 15.51 | 15.17 | 15.39 | 80,973 | -0.10(-0.64%) |
Jul 24, 2009 | 15.50 | 15.64 | 15.27 | 15.49 | 356 | -0.20(-1.26%) |
Jul 23, 2009 | 15.36 | 15.79 | 15.30 | 15.69 | 324,696 | +0.65(+4.36%) |
Jul 22, 2009 | 14.95 | 15.20 | 14.95 | 15.03 | 72,485 | +0.07(+0.50%) |
Jul 21, 2009 | 15.35 | 15.35 | 14.83 | 14.96 | 83,795 | +0.12(+0.79%) |
Jul 20, 2009 | 14.85 | 15.01 | 14.65 | 14.84 | 132,346 | +0.39(+2.69%) |
Jul 17, 2009 | 14.05 | 14.72 | 13.99 | 14.45 | 552,786 | +0.47(+3.36%) |
Jul 16, 2009 | 13.78 | 14.18 | 13.63 | 13.98 | 350,475 | -0.02(-0.13%) |
Jul 15, 2009 | 13.84 | 14.21 | 13.72 | 14.00 | 326,133 | -0.05(-0.35%) |
Jul 14, 2009 | 13.81 | 14.21 | 13.68 | 14.05 | 1,257,068 | -0.04(-0.31%) |
Jul 13, 2009 | 13.72 | 14.31 | 13.72 | 14.09 | 861,214 | +0.41(+3.03%) |
Jul 10, 2009 | 13.69 | 13.80 | 13.56 | 13.68 | 204,862 | -0.51(-3.61%) |
Jul 09, 2009 | 14.41 | 14.48 | 14.12 | 14.19 | 806,889 | -0.08(-0.56%) |
Jul 08, 2009 | 14.07 | 14.37 | 13.98 | 14.27 | 2,726,693 | +0.54(+3.91%) |
Jul 07, 2009 | 13.95 | 14.06 | 13.64 | 13.73 | 628,259 | +0.34(+2.54%) |
Jul 06, 2009 | 13.37 | 13.52 | 13.13 | 13.39 | 191,140 | -0.35(-2.56%) |
Jul 02, 2009 | 13.59 | 13.78 | 13.50 | 13.75 | 631,794 | +0.07(+0.54%) |