Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.86 | 26.09 | 24.72 | 24.86 | 2,171 | -0.43(-1.71%) |
Jun 29, 2010 | 25.83 | 25.83 | 24.90 | 25.30 | 321,192 | -0.77(-2.95%) |
Jun 25, 2010 | 26.06 | 26.50 | 25.91 | 26.06 | 491,463 | -0.38(-1.44%) |
Jun 24, 2010 | 26.44 | 27.03 | 26.35 | 26.44 | 117 | -0.46(-1.71%) |
Jun 23, 2010 | 26.93 | 27.37 | 26.30 | 26.90 | 182,607 | -0.15(-0.55%) |
Jun 22, 2010 | 27.05 | 28.05 | 27.02 | 27.05 | 579 | -0.53(-1.92%) |
Jun 21, 2010 | 28.31 | 28.33 | 27.41 | 27.58 | 168,357 | -0.45(-1.61%) |
Jun 18, 2010 | 28.03 | 28.41 | 27.42 | 28.03 | 206,660 | -0.04(-0.13%) |
Jun 17, 2010 | 28.15 | 28.34 | 27.54 | 28.07 | 134,530 | -0.02(-0.06%) |
Jun 16, 2010 | 28.21 | 28.47 | 27.88 | 28.09 | 198,790 | -0.42(-1.46%) |
Jun 15, 2010 | 28.50 | 28.74 | 27.44 | 28.50 | 1,006 | +0.88(+3.20%) |
Jun 14, 2010 | 28.17 | 28.58 | 27.47 | 27.62 | 252,099 | -0.22(-0.79%) |
Jun 11, 2010 | 26.49 | 28.30 | 26.48 | 27.84 | 245,516 | +1.17(+4.41%) |
Jun 10, 2010 | 26.67 | 26.74 | 25.87 | 26.67 | 935 | +1.02(+4.00%) |
Jun 09, 2010 | 25.91 | 26.59 | 25.37 | 25.64 | 196,331 | -0.17(-0.65%) |
Jun 08, 2010 | 25.99 | 26.26 | 25.12 | 25.81 | 233,818 | -0.15(-0.58%) |
Jun 07, 2010 | 26.81 | 27.10 | 25.81 | 25.96 | 206,530 | -0.80(-3.00%) |
Jun 04, 2010 | 26.76 | 27.49 | 26.61 | 26.76 | 244,999 | -1.32(-4.69%) |
Jun 03, 2010 | 27.73 | 28.23 | 27.46 | 28.08 | 117,199 | +0.61(+2.22%) |
Jun 02, 2010 | 27.47 | 27.70 | 26.64 | 27.47 | 199,253 | +0.71(+2.64%) |
Jun 01, 2010 | 26.76 | 27.88 | 26.73 | 26.76 | 816 | -1.13(-4.05%) |
May 28, 2010 | 27.89 | 28.22 | 27.27 | 27.89 | 228,714 | +0.58(+2.13%) |
May 27, 2010 | 26.74 | 27.36 | 26.57 | 27.31 | 181,350 | +1.13(+4.32%) |
May 26, 2010 | 26.18 | 27.10 | 25.91 | 26.18 | 819 | +0.34(+1.30%) |
May 25, 2010 | 25.68 | 25.97 | 25.15 | 25.84 | 390,402 | -0.48(-1.81%) |
May 24, 2010 | 27.18 | 27.48 | 26.22 | 26.32 | 154,567 | -1.02(-3.75%) |
May 21, 2010 | 26.41 | 27.36 | 26.29 | 27.35 | 295,266 | +0.65(+2.45%) |
May 20, 2010 | 26.71 | 27.36 | 26.52 | 26.69 | 301,316 | -1.74(-6.12%) |
May 19, 2010 | 29.32 | 29.43 | 27.98 | 28.43 | 273,298 | -0.90(-3.07%) |
May 18, 2010 | 30.39 | 31.01 | 28.94 | 29.33 | 92,612 | -0.81(-2.70%) |
May 17, 2010 | 29.28 | 30.27 | 28.92 | 30.15 | 303,638 | +0.91(+3.11%) |
May 14, 2010 | 29.24 | 30.01 | 28.79 | 29.24 | 225,238 | -0.16(-0.54%) |
May 13, 2010 | 28.55 | 29.77 | 28.34 | 29.39 | 226,720 | +0.86(+3.00%) |
May 12, 2010 | 27.46 | 28.61 | 27.24 | 28.54 | 127,356 | +1.20(+4.39%) |
May 11, 2010 | 27.47 | 28.03 | 27.13 | 27.34 | 177,388 | +0.59(+2.21%) |
May 10, 2010 | 26.56 | 26.79 | 26.25 | 26.74 | 258,958 | +0.53(+2.02%) |
May 07, 2010 | 26.05 | 26.86 | 25.34 | 26.21 | 377,325 | +0.24(+0.92%) |
May 06, 2010 | 26.91 | 29.11 | 25.54 | 25.98 | 334,881 | -1.01(-3.73%) |
May 05, 2010 | 27.07 | 27.39 | 26.87 | 26.98 | 149,808 | -0.69(-2.49%) |
May 04, 2010 | 27.98 | 27.98 | 27.03 | 27.67 | 253,486 | -0.63(-2.22%) |
May 03, 2010 | 27.89 | 28.61 | 27.67 | 28.30 | 216,999 | +0.41(+1.46%) |
Apr 30, 2010 | 28.48 | 28.53 | 27.45 | 27.89 | 238,851 | -0.67(-2.35%) |
Apr 29, 2010 | 28.43 | 28.57 | 27.72 | 28.56 | 142,090 | +0.27(+0.94%) |
Apr 28, 2010 | 28.19 | 28.53 | 27.90 | 28.30 | 100,982 | +0.21(+0.75%) |
Apr 27, 2010 | 27.88 | 28.55 | 27.68 | 28.09 | 331,882 | +0.04(+0.16%) |
Apr 26, 2010 | 28.18 | 28.31 | 27.95 | 28.04 | 98,077 | -0.18(-0.63%) |
Apr 23, 2010 | 28.11 | 28.32 | 27.89 | 28.22 | 105,270 | +0.04(+0.16%) |
Apr 22, 2010 | 27.57 | 28.21 | 27.36 | 28.18 | 78,199 | +0.29(+1.05%) |
Apr 21, 2010 | 27.43 | 27.89 | 27.32 | 27.88 | 95,317 | +0.39(+1.41%) |
Apr 20, 2010 | 27.33 | 27.65 | 26.98 | 27.50 | 89,095 | +0.30(+1.10%) |
Apr 19, 2010 | 26.74 | 27.27 | 26.34 | 27.20 | 119,458 | +0.29(+1.08%) |
Apr 16, 2010 | 26.82 | 27.00 | 26.44 | 26.90 | 108,917 | +0.07(+0.26%) |
Apr 15, 2010 | 26.76 | 27.21 | 26.75 | 26.83 | 97,892 | +0.10(+0.36%) |
Apr 14, 2010 | 26.23 | 26.83 | 26.10 | 26.74 | 141,642 | +0.51(+1.95%) |
Apr 13, 2010 | 26.28 | 26.29 | 26.04 | 26.22 | 94,458 | -0.07(-0.27%) |
Apr 12, 2010 | 26.10 | 26.32 | 25.92 | 26.29 | 74,673 | +0.16(+0.61%) |
Apr 09, 2010 | 26.10 | 26.25 | 25.80 | 26.14 | 86,200 | +0.06(+0.24%) |
Apr 08, 2010 | 26.07 | 26.29 | 25.64 | 26.07 | 157,594 | -0.16(-0.61%) |
Apr 07, 2010 | 26.14 | 26.37 | 26.06 | 26.23 | 99,309 | -0.01(-0.03%) |
Apr 06, 2010 | 26.16 | 26.36 | 26.07 | 26.24 | 92,333 | -0.16(-0.60%) |
Apr 05, 2010 | 26.41 | 26.70 | 26.07 | 26.40 | 92,869 | +0.15(+0.57%) |
Apr 01, 2010 | 25.88 | 26.25 | 26.25 | 26.25 | 84,914 | +0.57(+2.20%) |
Mar 31, 2010 | 26.03 | 26.32 | 25.67 | 25.68 | 119,299 | -0.36(-1.39%) |
Mar 30, 2010 | 25.79 | 26.17 | 25.77 | 26.05 | 84,994 | +0.29(+1.13%) |
Mar 29, 2010 | 25.69 | 25.83 | 25.55 | 25.76 | 110,885 | +0.05(+0.21%) |
Mar 26, 2010 | 25.68 | 25.81 | 25.48 | 25.70 | 572,913 | +0.06(+0.24%) |
Mar 25, 2010 | 25.88 | 26.04 | 25.41 | 25.64 | 162,111 | -0.02(-0.07%) |
Mar 24, 2010 | 25.84 | 25.92 | 25.46 | 25.66 | 132,476 | -0.31(-1.19%) |
Mar 23, 2010 | 25.56 | 26.15 | 25.46 | 25.97 | 104,475 | +0.34(+1.31%) |
Mar 22, 2010 | 25.26 | 25.72 | 25.17 | 25.63 | 110,133 | +0.27(+1.08%) |
Mar 19, 2010 | 25.80 | 25.98 | 25.06 | 25.36 | 131,974 | -0.42(-1.61%) |
Mar 18, 2010 | 25.82 | 26.15 | 25.45 | 25.77 | 76,955 | -0.16(-0.61%) |
Mar 17, 2010 | 25.87 | 26.30 | 25.79 | 25.93 | 37,940 | +0.03(+0.10%) |
Mar 16, 2010 | 25.79 | 25.91 | 25.56 | 25.91 | 34,560 | +0.13(+0.51%) |
Mar 15, 2010 | 25.49 | 25.84 | 25.45 | 25.77 | 64,331 | -0.15(-0.58%) |
Mar 12, 2010 | 25.92 | 25.99 | 25.54 | 25.92 | 60,660 | +0.05(+0.20%) |
Mar 11, 2010 | 25.95 | 26.04 | 25.71 | 25.87 | 42,455 | -0.28(-1.08%) |
Mar 10, 2010 | 25.27 | 26.18 | 24.98 | 26.15 | 177,834 | +0.83(+3.28%) |
Mar 09, 2010 | 25.06 | 25.52 | 24.84 | 25.32 | 110,417 | +0.11(+0.46%) |
Mar 08, 2010 | 25.23 | 25.48 | 25.14 | 25.21 | 87,944 | -0.14(-0.56%) |
Mar 05, 2010 | 25.15 | 25.76 | 24.95 | 25.35 | 145,176 | +0.32(+1.27%) |
Mar 04, 2010 | 25.06 | 25.26 | 24.84 | 25.03 | 73,020 | -0.03(-0.11%) |
Mar 03, 2010 | 25.01 | 25.51 | 24.93 | 25.06 | 81,409 | +0.02(+0.07%) |
Mar 02, 2010 | 25.45 | 25.53 | 24.88 | 25.04 | 143,744 | -0.41(-1.60%) |
Mar 01, 2010 | 24.57 | 25.49 | 24.55 | 25.45 | 125,620 | +1.00(+4.08%) |
Feb 26, 2010 | 24.35 | 24.68 | 24.25 | 24.45 | 148,447 | +0.02(+0.07%) |
Feb 25, 2010 | 24.21 | 24.44 | 24.02 | 24.43 | 71,277 | -0.18(-0.72%) |
Feb 24, 2010 | 24.55 | 24.95 | 24.42 | 24.61 | 130,690 | +0.23(+0.94%) |
Feb 23, 2010 | 24.73 | 24.79 | 23.87 | 24.38 | 169,948 | -0.35(-1.43%) |
Feb 22, 2010 | 24.70 | 24.80 | 24.59 | 24.73 | 142,892 | +0.17(+0.68%) |
Feb 19, 2010 | 24.70 | 24.78 | 24.45 | 24.56 | 107,653 | -0.11(-0.47%) |
Feb 18, 2010 | 24.36 | 24.89 | 24.36 | 24.68 | 88,389 | +0.26(+1.05%) |
Feb 17, 2010 | 24.12 | 24.47 | 23.83 | 24.42 | 140,448 | +0.37(+1.54%) |
Feb 16, 2010 | 22.97 | 24.07 | 22.94 | 24.05 | 155,696 | +1.28(+5.62%) |
Feb 12, 2010 | 22.34 | 22.77 | 22.77 | 22.77 | 173,790 | +0.28(+1.26%) |
Feb 11, 2010 | 21.72 | 22.51 | 20.98 | 22.49 | 266,964 | +0.76(+3.50%) |
Feb 10, 2010 | 21.78 | 21.84 | 21.12 | 21.73 | 116,406 | -0.19(-0.89%) |
Feb 09, 2010 | 21.61 | 21.95 | 21.28 | 21.92 | 89,687 | +0.64(+2.99%) |
Feb 08, 2010 | 21.65 | 21.96 | 21.22 | 21.29 | 71,776 | -0.44(-2.03%) |
Feb 05, 2010 | 21.60 | 21.77 | 21.04 | 21.73 | 81,781 | +0.13(+0.61%) |
Feb 04, 2010 | 21.75 | 21.83 | 21.42 | 21.60 | 161,846 | -0.26(-1.21%) |
Feb 03, 2010 | 21.82 | 22.13 | 21.68 | 21.86 | 80,411 | +0.04(+0.16%) |
Feb 02, 2010 | 21.50 | 21.93 | 21.45 | 21.82 | 123,361 | +0.27(+1.27%) |
Feb 01, 2010 | 21.52 | 21.59 | 21.22 | 21.55 | 95,555 | +0.04(+0.21%) |
Jan 29, 2010 | 21.34 | 21.75 | 21.23 | 21.51 | 137,201 | +0.18(+0.83%) |
Jan 28, 2010 | 21.67 | 21.82 | 20.84 | 21.33 | 131,859 | -0.44(-2.03%) |
Jan 27, 2010 | 21.15 | 21.80 | 20.92 | 21.77 | 91,382 | +0.42(+1.94%) |
Jan 26, 2010 | 21.65 | 21.67 | 21.29 | 21.36 | 70,782 | -0.42(-1.95%) |
Jan 25, 2010 | 22.21 | 22.21 | 21.48 | 21.78 | 66,669 | -0.31(-1.40%) |
Jan 22, 2010 | 22.51 | 22.57 | 21.87 | 22.09 | 108,723 | -0.49(-2.19%) |
Jan 21, 2010 | 23.19 | 23.35 | 22.54 | 22.58 | 127,032 | -0.60(-2.59%) |
Jan 20, 2010 | 23.33 | 23.33 | 22.58 | 23.19 | 130,062 | -0.36(-1.54%) |
Jan 19, 2010 | 23.03 | 23.55 | 22.96 | 23.55 | 74,665 | +0.59(+2.58%) |
Jan 15, 2010 | 23.06 | 22.96 | 22.96 | 22.96 | 144,806 | -0.14(-0.61%) |
Jan 14, 2010 | 22.92 | 23.24 | 22.84 | 23.10 | 88,546 | +0.00(+0.00%) |
Jan 13, 2010 | 22.81 | 23.12 | 22.61 | 23.10 | 163,331 | +0.29(+1.28%) |
Jan 12, 2010 | 23.33 | 23.33 | 22.36 | 22.81 | 220,501 | -0.74(-3.15%) |
Jan 11, 2010 | 23.98 | 24.07 | 23.09 | 23.55 | 198,818 | -0.39(-1.62%) |
Jan 08, 2010 | 23.58 | 23.95 | 23.41 | 23.94 | 79,922 | +0.23(+0.97%) |
Jan 07, 2010 | 23.40 | 23.74 | 23.15 | 23.71 | 105,126 | +0.22(+0.94%) |
Jan 06, 2010 | 23.76 | 23.79 | 22.92 | 23.49 | 397,424 | -0.64(-2.64%) |
Jan 05, 2010 | 24.20 | 24.32 | 23.78 | 24.12 | 118,375 | -0.06(-0.26%) |
Jan 04, 2010 | 23.64 | 24.25 | 23.64 | 24.18 | 154,643 | +0.86(+3.67%) |
Dec 31, 2009 | 23.75 | 23.33 | 23.33 | 23.33 | 95,103 | -0.33(-1.38%) |
Dec 30, 2009 | 23.79 | 23.94 | 23.38 | 23.65 | 118,854 | -0.12(-0.52%) |
Dec 29, 2009 | 23.68 | 23.87 | 23.52 | 23.78 | 97,046 | +0.21(+0.90%) |
Dec 28, 2009 | 23.31 | 23.59 | 23.24 | 23.57 | 115,520 | +0.26(+1.10%) |
Dec 24, 2009 | 23.25 | 23.31 | 23.08 | 23.31 | 50,614 | +0.09(+0.38%) |
Dec 23, 2009 | 22.75 | 23.34 | 22.57 | 23.22 | 153,841 | +0.62(+2.74%) |
Dec 22, 2009 | 22.34 | 22.67 | 22.28 | 22.60 | 106,464 | +0.23(+1.03%) |
Dec 21, 2009 | 22.13 | 22.49 | 21.98 | 22.37 | 170,892 | +0.25(+1.12%) |
Dec 18, 2009 | 20.97 | 22.19 | 20.97 | 22.13 | 432,254 | +1.35(+6.50%) |
Dec 17, 2009 | 20.79 | 20.91 | 20.54 | 20.77 | 155,039 | -0.20(-0.97%) |
Dec 16, 2009 | 21.06 | 21.30 | 20.80 | 20.98 | 150,755 | +0.12(+0.59%) |
Dec 15, 2009 | 21.10 | 21.25 | 20.69 | 20.85 | 180,348 | -0.27(-1.30%) |
Dec 14, 2009 | 21.43 | 21.45 | 20.98 | 21.13 | 191,249 | +0.30(+1.44%) |
Dec 11, 2009 | 20.78 | 21.28 | 20.76 | 20.83 | 174,099 | +0.20(+0.99%) |
Dec 10, 2009 | 20.40 | 20.79 | 20.32 | 20.62 | 162,184 | +0.25(+1.21%) |
Dec 09, 2009 | 20.63 | 20.80 | 20.27 | 20.38 | 118,593 | -0.19(-0.94%) |
Dec 08, 2009 | 20.31 | 20.69 | 19.93 | 20.57 | 342,911 | +0.19(+0.95%) |
Dec 07, 2009 | 20.74 | 20.91 | 20.26 | 20.38 | 123,033 | -0.36(-1.75%) |
Dec 04, 2009 | 20.64 | 21.08 | 20.44 | 20.74 | 129,742 | +0.32(+1.56%) |
Dec 03, 2009 | 20.79 | 21.28 | 20.37 | 20.42 | 112,704 | -0.26(-1.28%) |
Dec 02, 2009 | 20.54 | 20.98 | 20.46 | 20.69 | 127,547 | +0.15(+0.73%) |
Dec 01, 2009 | 20.39 | 20.54 | 20.23 | 20.54 | 160,900 | +0.27(+1.35%) |
Nov 30, 2009 | 20.42 | 20.51 | 19.82 | 20.26 | 147,751 | -0.25(-1.21%) |
Nov 27, 2009 | 20.29 | 20.80 | 20.03 | 20.51 | 90,808 | -0.34(-1.61%) |
Nov 25, 2009 | 20.99 | 20.99 | 20.78 | 20.84 | 104,080 | -0.12(-0.59%) |
Nov 24, 2009 | 20.84 | 20.99 | 20.64 | 20.97 | 161,361 | +0.12(+0.59%) |
Nov 23, 2009 | 20.58 | 21.20 | 20.58 | 20.84 | 144,512 | +0.42(+2.08%) |
Nov 20, 2009 | 20.41 | 20.61 | 20.00 | 20.42 | 157,893 | -0.05(-0.26%) |
Nov 19, 2009 | 20.94 | 20.94 | 20.22 | 20.47 | 167,571 | -0.66(-3.13%) |
Nov 18, 2009 | 21.22 | 21.28 | 20.81 | 21.14 | 105,863 | -0.08(-0.37%) |
Nov 17, 2009 | 21.36 | 21.41 | 21.02 | 21.22 | 173,969 | -0.16(-0.74%) |
Nov 16, 2009 | 21.10 | 21.52 | 21.03 | 21.37 | 205,669 | +0.32(+1.51%) |
Nov 13, 2009 | 20.86 | 21.18 | 20.72 | 21.06 | 137,430 | -0.06(-0.29%) |
Nov 12, 2009 | 21.49 | 21.54 | 20.90 | 21.12 | 325,843 | -0.47(-2.17%) |
Nov 11, 2009 | 22.01 | 22.05 | 21.17 | 21.59 | 169,254 | -0.19(-0.85%) |
Nov 10, 2009 | 21.74 | 22.05 | 21.56 | 21.77 | 298,179 | +0.07(+0.33%) |
Nov 09, 2009 | 21.73 | 21.75 | 21.49 | 21.70 | 154,006 | +0.28(+1.32%) |
Nov 06, 2009 | 20.99 | 21.75 | 20.99 | 21.42 | 266,649 | +0.33(+1.55%) |
Nov 05, 2009 | 20.97 | 21.25 | 20.76 | 21.09 | 258,614 | +0.34(+1.62%) |
Nov 04, 2009 | 20.78 | 21.41 | 20.60 | 20.76 | 341,032 | +0.16(+0.77%) |
Nov 03, 2009 | 20.18 | 20.66 | 20.18 | 20.60 | 298,720 | +0.22(+1.08%) |
Nov 02, 2009 | 20.01 | 20.50 | 19.57 | 20.38 | 295,955 | +0.43(+2.17%) |
Oct 30, 2009 | 20.37 | 20.43 | 19.50 | 19.94 | 216,512 | -0.45(-2.21%) |
Oct 29, 2009 | 19.62 | 20.60 | 19.62 | 20.39 | 493,645 | +1.32(+6.90%) |
Oct 28, 2009 | 19.44 | 19.67 | 18.80 | 19.08 | 182,655 | -0.48(-2.44%) |
Oct 27, 2009 | 19.87 | 19.97 | 19.47 | 19.56 | 153,330 | -0.22(-1.12%) |
Oct 26, 2009 | 20.16 | 20.65 | 19.44 | 19.78 | 278,204 | -0.42(-2.10%) |
Oct 23, 2009 | 19.95 | 20.25 | 19.71 | 20.20 | 228,857 | -0.03(-0.13%) |
Oct 22, 2009 | 20.03 | 20.34 | 19.51 | 20.23 | 113,970 | +0.33(+1.64%) |
Oct 21, 2009 | 20.26 | 20.71 | 19.84 | 19.90 | 150,988 | -0.46(-2.26%) |
Oct 20, 2009 | 20.00 | 20.50 | 20.00 | 20.36 | 130,679 | -0.11(-0.56%) |
Oct 19, 2009 | 20.45 | 20.69 | 20.16 | 20.47 | 108,242 | +0.04(+0.17%) |
Oct 16, 2009 | 20.66 | 20.66 | 20.09 | 20.44 | 155,814 | -0.29(-1.41%) |
Oct 15, 2009 | 20.40 | 20.82 | 20.32 | 20.73 | 246,615 | +0.19(+0.90%) |
Oct 14, 2009 | 20.24 | 20.67 | 20.19 | 20.54 | 180,051 | +0.54(+2.69%) |
Oct 13, 2009 | 20.28 | 20.39 | 19.86 | 20.01 | 105,950 | -0.29(-1.44%) |
Oct 12, 2009 | 20.07 | 20.38 | 19.78 | 20.30 | 159,204 | +0.52(+2.64%) |
Oct 09, 2009 | 19.61 | 19.86 | 19.56 | 19.78 | 130,297 | +0.30(+1.54%) |
Oct 08, 2009 | 19.33 | 19.71 | 19.16 | 19.48 | 192,074 | +0.32(+1.66%) |
Oct 07, 2009 | 19.48 | 19.63 | 19.10 | 19.16 | 120,084 | -0.33(-1.68%) |
Oct 06, 2009 | 19.15 | 19.59 | 19.15 | 19.48 | 85,154 | +0.46(+2.41%) |
Oct 05, 2009 | 19.03 | 19.29 | 18.78 | 19.03 | 143,222 | +0.12(+0.65%) |
Oct 02, 2009 | 19.18 | 19.23 | 18.49 | 18.90 | 213,297 | -0.52(-2.68%) |
Oct 01, 2009 | 20.25 | 20.41 | 19.26 | 19.42 | 174,529 | -0.77(-3.81%) |
Sep 30, 2009 | 20.87 | 20.95 | 20.08 | 20.19 | 271,384 | -0.65(-3.14%) |
Sep 29, 2009 | 20.72 | 21.05 | 20.67 | 20.84 | 144,083 | +0.08(+0.38%) |
Sep 28, 2009 | 20.68 | 20.90 | 20.63 | 20.77 | 164,726 | +0.08(+0.38%) |
Sep 25, 2009 | 21.02 | 21.02 | 20.40 | 20.69 | 231,234 | -0.45(-2.13%) |
Sep 24, 2009 | 21.09 | 21.21 | 20.83 | 21.14 | 616,549 | +0.06(+0.29%) |
Sep 23, 2009 | 21.28 | 21.37 | 20.92 | 21.07 | 503,448 | -0.12(-0.58%) |
Sep 22, 2009 | 21.30 | 21.36 | 20.98 | 21.20 | 241,659 | -0.04(-0.21%) |
Sep 21, 2009 | 21.20 | 21.41 | 20.83 | 21.24 | 199,196 | -0.18(-0.82%) |
Sep 18, 2009 | 21.22 | 21.64 | 21.05 | 21.42 | 256,888 | +0.35(+1.68%) |
Sep 17, 2009 | 20.92 | 21.53 | 20.81 | 21.07 | 192,049 | +0.06(+0.27%) |
Sep 16, 2009 | 20.87 | 21.13 | 20.85 | 21.01 | 139,779 | +0.13(+0.61%) |
Sep 15, 2009 | 20.43 | 21.16 | 20.31 | 20.88 | 192,844 | +0.48(+2.34%) |
Sep 14, 2009 | 20.47 | 20.79 | 20.34 | 20.40 | 211,724 | -0.19(-0.90%) |
Sep 11, 2009 | 20.31 | 20.72 | 20.26 | 20.59 | 241,686 | +0.25(+1.22%) |
Sep 10, 2009 | 20.00 | 20.38 | 19.86 | 20.34 | 205,874 | +0.34(+1.72%) |
Sep 09, 2009 | 19.80 | 20.12 | 19.59 | 20.00 | 181,325 | +0.25(+1.25%) |
Sep 08, 2009 | 19.63 | 19.88 | 19.46 | 19.75 | 240,042 | +0.31(+1.59%) |
Sep 04, 2009 | 19.25 | 19.52 | 18.73 | 19.44 | 111,977 | +0.37(+1.95%) |
Sep 03, 2009 | 19.02 | 19.10 | 18.72 | 19.07 | 125,867 | +0.08(+0.42%) |
Sep 02, 2009 | 18.93 | 19.14 | 18.90 | 18.99 | 144,737 | -0.04(-0.19%) |
Sep 01, 2009 | 18.81 | 19.55 | 18.72 | 19.03 | 232,910 | +0.02(+0.09%) |
Aug 31, 2009 | 19.05 | 19.26 | 18.78 | 19.01 | 230,580 | -0.23(-1.19%) |
Aug 28, 2009 | 19.45 | 19.51 | 18.90 | 19.24 | 226,114 | +0.02(+0.09%) |
Aug 27, 2009 | 18.92 | 19.42 | 18.81 | 19.22 | 159,442 | +0.25(+1.30%) |
Aug 26, 2009 | 18.79 | 19.32 | 18.72 | 18.97 | 173,126 | -0.05(-0.28%) |
Aug 25, 2009 | 19.05 | 19.34 | 18.88 | 19.03 | 187,306 | +0.06(+0.33%) |
Aug 24, 2009 | 19.18 | 19.50 | 18.70 | 18.96 | 198,920 | -0.24(-1.24%) |
Aug 21, 2009 | 19.02 | 19.39 | 18.74 | 19.20 | 140,907 | +0.41(+2.16%) |
Aug 20, 2009 | 18.72 | 18.88 | 18.45 | 18.80 | 86,836 | +0.10(+0.52%) |
Aug 19, 2009 | 18.57 | 18.81 | 18.54 | 18.70 | 118,526 | -0.12(-0.66%) |
Aug 18, 2009 | 18.79 | 19.08 | 18.66 | 18.82 | 100,386 | +0.07(+0.38%) |
Aug 17, 2009 | 18.87 | 19.07 | 18.55 | 18.75 | 112,879 | -0.64(-3.32%) |
Aug 14, 2009 | 19.83 | 19.83 | 18.96 | 19.40 | 153,114 | -0.25(-1.26%) |
Aug 13, 2009 | 19.82 | 19.92 | 19.59 | 19.64 | 169,250 | -0.09(-0.45%) |
Aug 12, 2009 | 20.09 | 20.51 | 19.71 | 19.73 | 289,543 | -0.24(-1.19%) |
Aug 11, 2009 | 19.84 | 20.43 | 19.84 | 19.97 | 327,868 | -0.01(-0.04%) |
Aug 10, 2009 | 18.88 | 20.54 | 18.88 | 19.98 | 448,505 | +0.99(+5.21%) |
Aug 07, 2009 | 18.04 | 19.13 | 17.91 | 18.99 | 370,462 | +1.10(+6.12%) |
Aug 06, 2009 | 18.01 | 18.11 | 17.71 | 17.89 | 183,247 | -0.11(-0.59%) |
Aug 05, 2009 | 18.07 | 18.10 | 17.65 | 18.00 | 256,758 | -0.02(-0.10%) |
Aug 04, 2009 | 18.38 | 19.30 | 17.86 | 18.02 | 636,145 | +1.85(+11.41%) |
Aug 03, 2009 | 16.10 | 16.19 | 15.78 | 16.17 | 322,798 | +0.43(+2.75%) |
Jul 31, 2009 | 15.85 | 16.15 | 15.74 | 15.74 | 181,725 | -0.13(-0.83%) |
Jul 30, 2009 | 15.79 | 15.99 | 15.45 | 15.87 | 143,863 | +0.44(+2.86%) |
Jul 29, 2009 | 15.71 | 15.77 | 15.25 | 15.43 | 139,279 | -0.19(-1.24%) |
Jul 28, 2009 | 16.12 | 16.34 | 15.56 | 15.62 | 158,774 | -0.47(-2.91%) |
Jul 27, 2009 | 16.08 | 16.29 | 15.55 | 16.09 | 106,762 | -0.04(-0.27%) |
Jul 24, 2009 | 15.63 | 16.23 | 15.63 | 16.14 | 135 | +0.44(+2.81%) |
Jul 23, 2009 | 15.27 | 15.90 | 15.16 | 15.70 | 165,547 | +0.38(+2.48%) |
Jul 22, 2009 | 14.94 | 15.51 | 14.89 | 15.32 | 57,639 | +0.27(+1.82%) |
Jul 21, 2009 | 15.11 | 15.38 | 14.79 | 15.04 | 75,005 | -0.04(-0.29%) |
Jul 20, 2009 | 15.08 | 15.47 | 14.74 | 15.09 | 123,451 | +0.13(+0.89%) |
Jul 17, 2009 | 15.02 | 15.22 | 14.83 | 14.95 | 127,480 | +0.13(+0.89%) |
Jul 16, 2009 | 14.06 | 14.94 | 14.06 | 14.82 | 299,107 | +0.66(+4.68%) |
Jul 15, 2009 | 14.14 | 14.33 | 14.01 | 14.16 | 286,365 | +0.04(+0.25%) |
Jul 14, 2009 | 14.22 | 14.31 | 14.10 | 14.12 | 174,471 | -0.04(-0.25%) |
Jul 13, 2009 | 14.17 | 14.22 | 14.04 | 14.16 | 165,650 | +0.18(+1.26%) |
Jul 10, 2009 | 14.04 | 14.16 | 13.84 | 13.98 | 116,429 | -0.10(-0.69%) |
Jul 09, 2009 | 14.36 | 14.53 | 14.00 | 14.08 | 179,471 | -0.31(-2.15%) |
Jul 08, 2009 | 14.93 | 15.00 | 14.34 | 14.39 | 227,899 | -0.36(-2.45%) |
Jul 07, 2009 | 14.27 | 14.85 | 13.69 | 14.75 | 268,213 | +0.50(+3.53%) |
Jul 06, 2009 | 15.20 | 15.26 | 14.07 | 14.25 | 323,439 | -0.99(-6.49%) |
Jul 02, 2009 | 16.23 | 16.28 | 15.24 | 15.24 | 171,682 | -1.25(-7.61%) |