Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.75 | 18.72 | 17.93 | 18.42 | 273,519 | -0.33(-1.76%) |
May 27, 2010 | 18.34 | 18.78 | 18.05 | 18.75 | 257,434 | +1.03(+5.81%) |
May 26, 2010 | 18.00 | 18.93 | 17.61 | 17.72 | 345,894 | -0.14(-0.78%) |
May 25, 2010 | 16.50 | 17.90 | 16.18 | 17.86 | 307,165 | +0.89(+5.24%) |
May 24, 2010 | 17.62 | 17.74 | 16.95 | 16.97 | 159,147 | -0.71(-4.02%) |
May 21, 2010 | 16.84 | 18.14 | 16.81 | 17.68 | 299,470 | +0.48(+2.79%) |
May 20, 2010 | 17.13 | 17.90 | 16.91 | 17.20 | 384,312 | -0.93(-5.13%) |
May 19, 2010 | 18.71 | 18.77 | 17.36 | 18.13 | 417,508 | -0.72(-3.82%) |
May 18, 2010 | 19.75 | 19.87 | 18.62 | 18.85 | 214,672 | -0.58(-2.99%) |
May 17, 2010 | 19.78 | 20.04 | 18.75 | 19.43 | 188,977 | -0.25(-1.27%) |
May 14, 2010 | 20.27 | 20.38 | 19.38 | 19.68 | 219,206 | -0.81(-3.95%) |
May 13, 2010 | 20.96 | 20.98 | 20.30 | 20.49 | 149,798 | -0.50(-2.38%) |
May 12, 2010 | 20.26 | 21.12 | 20.26 | 20.99 | 266,312 | +0.76(+3.76%) |
May 11, 2010 | 20.40 | 20.61 | 19.73 | 20.23 | 351,464 | +0.07(+0.35%) |
May 10, 2010 | 19.85 | 20.50 | 19.64 | 20.16 | 533,335 | +1.42(+7.58%) |
May 07, 2010 | 19.63 | 19.85 | 18.17 | 18.74 | 516,870 | -1.08(-5.45%) |
May 06, 2010 | 20.55 | 21.25 | 18.49 | 19.82 | 475,815 | -1.01(-4.85%) |
May 05, 2010 | 21.12 | 21.56 | 20.53 | 20.83 | 383,644 | -0.86(-3.96%) |
May 04, 2010 | 22.97 | 22.97 | 21.49 | 21.69 | 471,795 | -1.65(-7.07%) |
May 03, 2010 | 23.08 | 23.56 | 22.90 | 23.34 | 222,821 | +0.35(+1.52%) |
Apr 30, 2010 | 23.90 | 24.15 | 22.98 | 22.99 | 353,489 | -0.98(-4.09%) |
Apr 29, 2010 | 24.50 | 25.02 | 21.77 | 23.97 | 1,207,964 | -0.86(-3.46%) |
Apr 28, 2010 | 24.46 | 24.99 | 24.29 | 24.83 | 217,065 | +0.32(+1.31%) |
Apr 27, 2010 | 25.53 | 25.90 | 24.45 | 24.51 | 226,964 | -1.19(-4.63%) |
Apr 26, 2010 | 25.65 | 26.43 | 25.55 | 25.70 | 160,125 | +0.08(+0.31%) |
Apr 23, 2010 | 25.70 | 25.77 | 25.10 | 25.62 | 183,219 | -0.13(-0.50%) |
Apr 22, 2010 | 25.88 | 25.99 | 25.10 | 25.75 | 149,997 | -0.45(-1.72%) |
Apr 21, 2010 | 24.98 | 26.40 | 24.96 | 26.20 | 242,064 | +1.20(+4.80%) |
Apr 20, 2010 | 24.57 | 25.09 | 24.15 | 25.00 | 343,556 | +0.52(+2.12%) |
Apr 19, 2010 | 24.35 | 24.76 | 24.00 | 24.48 | 275,643 | +0.04(+0.16%) |
Apr 16, 2010 | 24.12 | 24.90 | 23.95 | 24.44 | 392,516 | +0.29(+1.20%) |
Apr 15, 2010 | 23.20 | 24.24 | 23.18 | 24.15 | 167,480 | +0.98(+4.23%) |
Apr 14, 2010 | 22.62 | 23.17 | 22.50 | 23.17 | 162,986 | +0.66(+2.93%) |
Apr 13, 2010 | 22.32 | 22.54 | 22.14 | 22.51 | 430,003 | +0.05(+0.22%) |
Apr 12, 2010 | 21.58 | 22.50 | 21.53 | 22.46 | 197,397 | +0.83(+3.84%) |
Apr 09, 2010 | 21.62 | 21.71 | 21.43 | 21.63 | 120,692 | -0.06(-0.28%) |
Apr 08, 2010 | 21.53 | 21.89 | 21.21 | 21.69 | 154,090 | -0.04(-0.18%) |
Apr 07, 2010 | 21.32 | 21.85 | 21.32 | 21.73 | 207,880 | +0.29(+1.35%) |
Apr 06, 2010 | 21.85 | 21.88 | 21.27 | 21.44 | 161,931 | -0.09(-0.42%) |
Apr 05, 2010 | 20.47 | 21.53 | 20.30 | 21.53 | 215,580 | +1.15(+5.64%) |
Apr 01, 2010 | 20.15 | 20.38 | 20.38 | 20.38 | 163,100 | +0.38(+1.90%) |
Mar 31, 2010 | 20.24 | 20.43 | 19.96 | 20.00 | 200,784 | -0.30(-1.48%) |
Mar 30, 2010 | 20.60 | 20.86 | 19.84 | 20.30 | 239,408 | -0.32(-1.55%) |
Mar 29, 2010 | 20.81 | 20.93 | 20.37 | 20.62 | 155,315 | +0.07(+0.34%) |
Mar 26, 2010 | 20.68 | 21.05 | 20.36 | 20.55 | 177,517 | +0.05(+0.24%) |
Mar 25, 2010 | 20.57 | 21.19 | 20.29 | 20.50 | 174,599 | +0.20(+0.99%) |
Mar 24, 2010 | 20.90 | 21.11 | 20.26 | 20.30 | 267,921 | -0.68(-3.24%) |
Mar 23, 2010 | 21.14 | 21.38 | 20.60 | 20.98 | 145,898 | -0.09(-0.43%) |
Mar 22, 2010 | 19.97 | 21.80 | 19.69 | 21.07 | 374,885 | +0.94(+4.67%) |
Mar 19, 2010 | 20.09 | 20.18 | 19.67 | 20.13 | 447,888 | +0.18(+0.90%) |
Mar 18, 2010 | 19.99 | 20.27 | 19.62 | 19.95 | 154,875 | +0.09(+0.45%) |
Mar 17, 2010 | 20.25 | 20.58 | 19.81 | 19.86 | 142,995 | -0.27(-1.34%) |
Mar 16, 2010 | 19.71 | 20.14 | 19.50 | 20.13 | 195,723 | +0.47(+2.39%) |
Mar 15, 2010 | 19.38 | 19.69 | 19.20 | 19.66 | 135,303 | +0.05(+0.25%) |
Mar 12, 2010 | 20.44 | 20.44 | 19.46 | 19.61 | 243,503 | -0.61(-3.02%) |
Mar 11, 2010 | 19.70 | 20.29 | 19.30 | 20.22 | 231,535 | +0.37(+1.86%) |
Mar 10, 2010 | 19.85 | 19.99 | 19.52 | 19.85 | 144,608 | +0.06(+0.30%) |
Mar 09, 2010 | 19.85 | 20.06 | 19.65 | 19.79 | 163,876 | -0.10(-0.50%) |
Mar 08, 2010 | 20.31 | 20.41 | 19.80 | 19.89 | 125,839 | -0.37(-1.83%) |
Mar 05, 2010 | 19.94 | 20.44 | 19.58 | 20.26 | 165,575 | +0.47(+2.37%) |
Mar 04, 2010 | 20.15 | 20.39 | 19.58 | 19.79 | 221,565 | -0.36(-1.79%) |
Mar 03, 2010 | 21.15 | 21.22 | 20.09 | 20.15 | 301,550 | -0.85(-4.05%) |
Mar 02, 2010 | 21.10 | 21.79 | 20.85 | 21.00 | 281,537 | +0.02(+0.10%) |
Mar 01, 2010 | 20.52 | 21.33 | 20.50 | 20.98 | 372,129 | +0.62(+3.05%) |
Feb 26, 2010 | 19.57 | 20.48 | 19.19 | 20.36 | 391,589 | +0.87(+4.46%) |
Feb 25, 2010 | 19.07 | 19.74 | 18.72 | 19.49 | 416,067 | -0.04(-0.20%) |
Feb 24, 2010 | 17.09 | 19.78 | 16.75 | 19.53 | 766,550 | +2.33(+13.55%) |
Feb 23, 2010 | 17.84 | 17.84 | 17.18 | 17.20 | 299,759 | -0.74(-4.12%) |
Feb 22, 2010 | 18.50 | 18.57 | 17.86 | 17.94 | 322,113 | -0.02(-0.11%) |
Feb 19, 2010 | 17.53 | 18.12 | 17.46 | 17.96 | 260,485 | +0.43(+2.45%) |
Feb 18, 2010 | 16.81 | 17.61 | 16.77 | 17.53 | 292,420 | +0.73(+4.35%) |
Feb 17, 2010 | 16.66 | 16.93 | 16.48 | 16.80 | 149,567 | +0.19(+1.14%) |
Feb 16, 2010 | 16.38 | 16.64 | 15.87 | 16.61 | 216,654 | +0.51(+3.17%) |
Feb 12, 2010 | 16.02 | 16.10 | 16.10 | 16.10 | 260,800 | -0.09(-0.56%) |
Feb 11, 2010 | 15.64 | 16.25 | 15.50 | 16.19 | 466,694 | +0.52(+3.32%) |
Feb 10, 2010 | 15.68 | 16.00 | 15.60 | 15.67 | 217,018 | -0.03(-0.19%) |
Feb 09, 2010 | 16.00 | 16.54 | 15.60 | 15.70 | 392,900 | -0.08(-0.51%) |
Feb 08, 2010 | 16.50 | 16.55 | 15.77 | 15.78 | 283,994 | -0.67(-4.07%) |
Feb 05, 2010 | 16.82 | 16.91 | 16.00 | 16.45 | 305,405 | -0.36(-2.14%) |
Feb 04, 2010 | 16.90 | 17.05 | 16.67 | 16.81 | 462,333 | -0.22(-1.29%) |
Feb 03, 2010 | 16.55 | 17.05 | 16.55 | 17.03 | 313,832 | +0.30(+1.79%) |
Feb 02, 2010 | 16.53 | 17.09 | 16.20 | 16.73 | 301,410 | +0.27(+1.64%) |
Feb 01, 2010 | 16.29 | 16.57 | 16.01 | 16.46 | 265,345 | +0.33(+2.05%) |
Jan 29, 2010 | 16.50 | 16.70 | 16.06 | 16.13 | 557,398 | -0.34(-2.06%) |
Jan 28, 2010 | 16.74 | 16.95 | 16.30 | 16.47 | 221,183 | -0.21(-1.26%) |
Jan 27, 2010 | 16.30 | 16.75 | 15.87 | 16.68 | 692,505 | +0.24(+1.46%) |
Jan 26, 2010 | 17.10 | 17.10 | 16.42 | 16.44 | 455,708 | -0.70(-4.08%) |
Jan 25, 2010 | 17.74 | 17.88 | 17.01 | 17.14 | 231,954 | -0.43(-2.45%) |
Jan 22, 2010 | 18.43 | 18.52 | 17.50 | 17.57 | 342,458 | -0.91(-4.92%) |
Jan 21, 2010 | 18.58 | 18.71 | 18.25 | 18.48 | 414,988 | -0.08(-0.43%) |
Jan 20, 2010 | 18.91 | 18.95 | 18.13 | 18.56 | 551,416 | -0.56(-2.93%) |
Jan 19, 2010 | 19.13 | 19.51 | 19.04 | 19.12 | 200,425 | +0.16(+0.84%) |
Jan 15, 2010 | 19.80 | 18.96 | 18.96 | 18.96 | 417,300 | -0.75(-3.81%) |
Jan 14, 2010 | 19.96 | 19.96 | 19.61 | 19.71 | 223,314 | -0.26(-1.30%) |
Jan 13, 2010 | 20.00 | 20.08 | 19.56 | 19.97 | 179,325 | +0.03(+0.15%) |
Jan 12, 2010 | 20.70 | 20.71 | 19.59 | 19.94 | 271,501 | -0.93(-4.46%) |
Jan 11, 2010 | 20.95 | 21.38 | 20.75 | 20.87 | 270,414 | +0.20(+0.97%) |
Jan 08, 2010 | 19.65 | 21.00 | 19.61 | 20.67 | 593,992 | +1.03(+5.24%) |
Jan 07, 2010 | 18.43 | 19.75 | 17.81 | 19.64 | 534,263 | +1.24(+6.74%) |
Jan 06, 2010 | 17.62 | 18.55 | 17.53 | 18.40 | 237,705 | +0.69(+3.90%) |
Jan 05, 2010 | 16.94 | 18.68 | 16.74 | 17.71 | 417,566 | +0.68(+3.99%) |
Jan 04, 2010 | 16.81 | 17.04 | 16.60 | 17.03 | 193,538 | +0.51(+3.09%) |
Dec 31, 2009 | 16.72 | 16.52 | 16.52 | 16.52 | 174,400 | -0.25(-1.49%) |
Dec 30, 2009 | 16.80 | 16.83 | 16.56 | 16.77 | 102,033 | -0.18(-1.06%) |
Dec 29, 2009 | 17.18 | 17.20 | 16.91 | 16.95 | 70,954 | -0.22(-1.28%) |
Dec 28, 2009 | 17.45 | 17.46 | 17.03 | 17.17 | 121,894 | -0.23(-1.32%) |
Dec 24, 2009 | 17.46 | 17.58 | 17.30 | 17.40 | 46,572 | -0.04(-0.23%) |
Dec 23, 2009 | 17.37 | 17.49 | 17.15 | 17.44 | 141,460 | +0.15(+0.87%) |
Dec 22, 2009 | 17.09 | 17.48 | 17.03 | 17.29 | 190,667 | +0.20(+1.17%) |
Dec 21, 2009 | 17.08 | 17.11 | 16.69 | 17.09 | 254,153 | +0.12(+0.71%) |
Dec 18, 2009 | 17.14 | 17.14 | 16.68 | 16.97 | 356,324 | +0.10(+0.59%) |
Dec 17, 2009 | 17.11 | 17.37 | 16.66 | 16.87 | 186,486 | -0.33(-1.92%) |
Dec 16, 2009 | 18.03 | 18.12 | 17.10 | 17.20 | 400,603 | -0.66(-3.70%) |
Dec 15, 2009 | 18.40 | 18.46 | 17.75 | 17.86 | 462,176 | -0.65(-3.51%) |
Dec 14, 2009 | 18.52 | 18.69 | 18.46 | 18.51 | 244,751 | +0.12(+0.65%) |
Dec 11, 2009 | 18.36 | 18.78 | 17.88 | 18.39 | 271,041 | +0.14(+0.77%) |
Dec 10, 2009 | 18.01 | 18.63 | 17.89 | 18.25 | 436,736 | +0.27(+1.50%) |
Dec 09, 2009 | 17.86 | 18.02 | 17.41 | 17.98 | 184,412 | +0.20(+1.12%) |
Dec 08, 2009 | 18.40 | 18.60 | 17.61 | 17.78 | 263,620 | -0.82(-4.41%) |
Dec 07, 2009 | 18.52 | 18.97 | 18.51 | 18.60 | 239,698 | +0.23(+1.25%) |
Dec 04, 2009 | 17.52 | 18.57 | 16.94 | 18.37 | 360,212 | +1.42(+8.38%) |
Dec 03, 2009 | 17.28 | 17.60 | 16.94 | 16.95 | 168,613 | -0.18(-1.05%) |
Dec 02, 2009 | 16.80 | 17.30 | 16.70 | 17.13 | 433,249 | +0.24(+1.42%) |
Dec 01, 2009 | 16.89 | 17.02 | 16.64 | 16.89 | 303,356 | +0.29(+1.75%) |
Nov 30, 2009 | 16.66 | 16.75 | 15.95 | 16.60 | 329,161 | -0.23(-1.37%) |
Nov 27, 2009 | 16.24 | 16.95 | 16.14 | 16.83 | 172,863 | -0.07(-0.41%) |
Nov 25, 2009 | 16.79 | 17.00 | 16.69 | 16.90 | 126,565 | +0.15(+0.90%) |
Nov 24, 2009 | 16.91 | 17.07 | 16.59 | 16.75 | 143,608 | -0.16(-0.95%) |
Nov 23, 2009 | 16.07 | 17.65 | 15.80 | 16.91 | 248,443 | +1.19(+7.57%) |
Nov 20, 2009 | 16.07 | 16.31 | 15.60 | 15.72 | 209,383 | -0.47(-2.90%) |
Nov 19, 2009 | 17.06 | 17.06 | 16.11 | 16.19 | 175,874 | -0.97(-5.65%) |
Nov 18, 2009 | 17.64 | 17.79 | 17.08 | 17.16 | 162,076 | -0.51(-2.89%) |
Nov 17, 2009 | 17.62 | 17.87 | 17.59 | 17.67 | 253,616 | -0.28(-1.56%) |
Nov 16, 2009 | 17.63 | 18.11 | 17.50 | 17.95 | 316,636 | +0.46(+2.63%) |
Nov 13, 2009 | 16.85 | 17.54 | 16.71 | 17.49 | 321,664 | +0.61(+3.61%) |
Nov 12, 2009 | 17.61 | 18.03 | 16.74 | 16.88 | 291,981 | -0.84(-4.74%) |
Nov 11, 2009 | 18.49 | 18.56 | 17.34 | 17.72 | 260,339 | -0.51(-2.80%) |
Nov 10, 2009 | 19.22 | 19.45 | 18.03 | 18.23 | 263,369 | -1.10(-5.69%) |
Nov 09, 2009 | 19.13 | 19.50 | 18.75 | 19.33 | 136,695 | +0.47(+2.49%) |
Nov 06, 2009 | 19.09 | 19.70 | 18.57 | 18.86 | 193,814 | -0.53(-2.73%) |
Nov 05, 2009 | 19.28 | 19.78 | 19.03 | 19.39 | 247,193 | +0.34(+1.78%) |
Nov 04, 2009 | 19.79 | 19.92 | 18.74 | 19.05 | 296,536 | -0.67(-3.40%) |
Nov 03, 2009 | 19.11 | 19.83 | 18.96 | 19.72 | 212,149 | +0.47(+2.44%) |
Nov 02, 2009 | 19.87 | 20.24 | 18.95 | 19.25 | 344,719 | -0.52(-2.63%) |
Oct 30, 2009 | 21.07 | 21.23 | 19.21 | 19.77 | 431,349 | -1.51(-7.10%) |
Oct 29, 2009 | 20.79 | 21.62 | 20.79 | 21.28 | 394,135 | +1.23(+6.13%) |
Oct 28, 2009 | 21.30 | 21.37 | 20.00 | 20.05 | 258,577 | -1.37(-6.40%) |
Oct 27, 2009 | 21.72 | 22.03 | 21.19 | 21.42 | 158,226 | -0.11(-0.51%) |
Oct 26, 2009 | 21.94 | 22.85 | 21.14 | 21.53 | 158,254 | -0.40(-1.82%) |
Oct 23, 2009 | 22.17 | 23.33 | 21.85 | 21.93 | 182,085 | -1.10(-4.78%) |
Oct 22, 2009 | 22.56 | 23.07 | 21.76 | 23.03 | 169,569 | +0.41(+1.81%) |
Oct 21, 2009 | 22.94 | 23.92 | 22.54 | 22.62 | 224,641 | -0.50(-2.16%) |
Oct 20, 2009 | 22.39 | 23.68 | 22.24 | 23.12 | 281,708 | -0.44(-1.87%) |
Oct 19, 2009 | 22.90 | 23.88 | 22.51 | 23.56 | 340,781 | +0.72(+3.15%) |
Oct 16, 2009 | 22.88 | 23.11 | 22.44 | 22.84 | 196,708 | -0.25(-1.08%) |
Oct 15, 2009 | 22.92 | 23.30 | 22.54 | 23.09 | 129,570 | -0.11(-0.47%) |
Oct 14, 2009 | 22.71 | 23.28 | 22.62 | 23.20 | 165,822 | +0.87(+3.90%) |
Oct 13, 2009 | 22.45 | 22.59 | 22.05 | 22.33 | 150,645 | -0.09(-0.40%) |
Oct 12, 2009 | 22.81 | 23.09 | 22.25 | 22.42 | 236,694 | -0.27(-1.19%) |
Oct 09, 2009 | 22.18 | 22.90 | 22.14 | 22.69 | 164,037 | +0.56(+2.53%) |
Oct 08, 2009 | 21.95 | 22.59 | 21.32 | 22.13 | 247,397 | +0.43(+1.98%) |
Oct 07, 2009 | 21.37 | 21.86 | 21.28 | 21.70 | 70,077 | +0.13(+0.60%) |
Oct 06, 2009 | 21.38 | 21.79 | 21.14 | 21.57 | 145,728 | +0.36(+1.70%) |
Oct 05, 2009 | 20.34 | 21.31 | 20.34 | 21.21 | 196,194 | +0.95(+4.69%) |
Oct 02, 2009 | 20.19 | 20.77 | 20.19 | 20.26 | 166,834 | -0.13(-0.64%) |
Oct 01, 2009 | 21.52 | 21.54 | 20.30 | 20.39 | 189,545 | -1.20(-5.56%) |
Sep 30, 2009 | 21.78 | 22.22 | 21.49 | 21.59 | 365,575 | -0.23(-1.05%) |
Sep 29, 2009 | 21.81 | 22.06 | 21.59 | 21.82 | 219,451 | -0.03(-0.14%) |
Sep 28, 2009 | 21.65 | 22.19 | 21.07 | 21.85 | 265,788 | +0.37(+1.72%) |
Sep 25, 2009 | 21.00 | 21.68 | 21.00 | 21.48 | 187,505 | +0.36(+1.70%) |
Sep 24, 2009 | 21.00 | 21.92 | 20.88 | 21.12 | 258,754 | +0.66(+3.23%) |
Sep 23, 2009 | 20.75 | 20.97 | 20.38 | 20.46 | 130,395 | -0.09(-0.44%) |
Sep 22, 2009 | 20.58 | 20.91 | 20.37 | 20.55 | 117,342 | +0.25(+1.23%) |
Sep 21, 2009 | 20.90 | 20.90 | 20.28 | 20.30 | 160,254 | -0.90(-4.25%) |
Sep 18, 2009 | 20.77 | 21.30 | 20.10 | 21.20 | 242,160 | +0.57(+2.76%) |
Sep 17, 2009 | 21.55 | 21.79 | 20.54 | 20.63 | 210,885 | -0.92(-4.27%) |
Sep 16, 2009 | 21.15 | 21.66 | 21.13 | 21.55 | 169,553 | +0.46(+2.18%) |
Sep 15, 2009 | 20.70 | 21.38 | 20.19 | 21.09 | 261,020 | +0.34(+1.64%) |
Sep 14, 2009 | 19.91 | 20.76 | 19.51 | 20.75 | 211,804 | +0.70(+3.49%) |
Sep 11, 2009 | 20.30 | 20.75 | 19.93 | 20.05 | 137,105 | -0.10(-0.50%) |
Sep 10, 2009 | 19.60 | 20.39 | 19.52 | 20.15 | 169,166 | +0.49(+2.49%) |
Sep 09, 2009 | 19.87 | 20.30 | 19.12 | 19.66 | 282,299 | +0.25(+1.29%) |
Sep 08, 2009 | 19.71 | 19.78 | 19.15 | 19.41 | 222,837 | +0.02(+0.10%) |
Sep 04, 2009 | 18.70 | 19.39 | 18.24 | 19.39 | 214,804 | +0.58(+3.08%) |
Sep 03, 2009 | 17.86 | 18.84 | 17.58 | 18.81 | 244,957 | +1.17(+6.63%) |
Sep 02, 2009 | 17.55 | 17.97 | 17.43 | 17.64 | 360,414 | -0.01(-0.06%) |
Sep 01, 2009 | 18.58 | 18.66 | 17.60 | 17.65 | 298,490 | -1.01(-5.41%) |
Aug 31, 2009 | 19.45 | 19.59 | 18.56 | 18.66 | 222,505 | -1.07(-5.42%) |
Aug 28, 2009 | 20.17 | 20.17 | 19.50 | 19.73 | 120,075 | -0.23(-1.15%) |
Aug 27, 2009 | 20.45 | 20.45 | 19.50 | 19.96 | 122,534 | -0.41(-2.01%) |
Aug 26, 2009 | 20.53 | 20.74 | 20.00 | 20.37 | 144,172 | -0.27(-1.31%) |
Aug 25, 2009 | 21.01 | 21.37 | 20.54 | 20.64 | 247,735 | -0.28(-1.34%) |
Aug 24, 2009 | 21.96 | 22.34 | 20.62 | 20.92 | 293,711 | -0.90(-4.12%) |
Aug 21, 2009 | 21.47 | 22.27 | 20.55 | 21.82 | 401,510 | +0.74(+3.51%) |
Aug 20, 2009 | 20.67 | 21.15 | 20.65 | 21.08 | 146,680 | +0.36(+1.74%) |
Aug 19, 2009 | 19.89 | 21.00 | 19.68 | 20.72 | 124,929 | +0.46(+2.27%) |
Aug 18, 2009 | 19.73 | 21.01 | 19.73 | 20.26 | 148,676 | +0.63(+3.21%) |
Aug 17, 2009 | 20.14 | 20.26 | 19.50 | 19.63 | 197,436 | -1.10(-5.31%) |
Aug 14, 2009 | 22.16 | 22.28 | 20.45 | 20.73 | 197,225 | -1.41(-6.37%) |
Aug 13, 2009 | 21.91 | 22.23 | 21.47 | 22.14 | 214,519 | +0.48(+2.22%) |
Aug 12, 2009 | 20.86 | 22.04 | 20.86 | 21.66 | 191,013 | +0.89(+4.29%) |
Aug 11, 2009 | 21.18 | 21.56 | 20.51 | 20.77 | 153,727 | -0.52(-2.44%) |
Aug 10, 2009 | 21.56 | 22.05 | 21.11 | 21.29 | 144,031 | -0.54(-2.47%) |
Aug 07, 2009 | 21.68 | 22.21 | 21.08 | 21.83 | 329,997 | +0.78(+3.71%) |
Aug 06, 2009 | 21.43 | 21.84 | 20.98 | 21.05 | 357,650 | -0.35(-1.64%) |
Aug 05, 2009 | 21.97 | 22.75 | 20.98 | 21.40 | 261,813 | -0.33(-1.52%) |
Aug 04, 2009 | 20.43 | 22.18 | 20.43 | 21.73 | 354,403 | +1.19(+5.79%) |
Aug 03, 2009 | 19.35 | 20.88 | 19.35 | 20.54 | 604,411 | +1.28(+6.65%) |
Jul 31, 2009 | 18.23 | 19.46 | 18.07 | 19.26 | 494,393 | +1.12(+6.17%) |
Jul 30, 2009 | 20.22 | 21.36 | 17.92 | 18.14 | 927,239 | -1.07(-5.57%) |
Jul 29, 2009 | 19.33 | 19.47 | 18.75 | 19.21 | 261,336 | -0.30(-1.54%) |
Jul 28, 2009 | 20.00 | 20.27 | 18.84 | 19.51 | 270,530 | -0.76(-3.75%) |
Jul 27, 2009 | 20.37 | 20.58 | 19.51 | 20.27 | 386,039 | -0.07(-0.34%) |
Jul 24, 2009 | 19.94 | 20.42 | 19.51 | 20.34 | 218,306 | +0.22(+1.09%) |
Jul 23, 2009 | 19.86 | 20.52 | 19.78 | 20.12 | 315,823 | +0.22(+1.11%) |
Jul 22, 2009 | 19.72 | 20.19 | 19.43 | 19.90 | 246,220 | -0.01(-0.05%) |
Jul 21, 2009 | 19.81 | 20.48 | 19.39 | 19.91 | 252,254 | +0.36(+1.84%) |
Jul 20, 2009 | 19.38 | 19.60 | 18.96 | 19.55 | 314,423 | +0.38(+1.98%) |
Jul 17, 2009 | 19.22 | 19.59 | 18.80 | 19.17 | 288,856 | -0.10(-0.52%) |
Jul 16, 2009 | 18.91 | 19.34 | 18.40 | 19.27 | 271,179 | +0.24(+1.26%) |
Jul 15, 2009 | 18.17 | 19.10 | 18.17 | 19.03 | 397,336 | +1.29(+7.27%) |
Jul 14, 2009 | 16.50 | 17.93 | 16.50 | 17.74 | 392,443 | +1.25(+7.58%) |
Jul 13, 2009 | 16.15 | 16.64 | 15.58 | 16.49 | 350,067 | +0.36(+2.23%) |
Jul 10, 2009 | 16.37 | 16.64 | 15.81 | 16.13 | 299,960 | -0.41(-2.48%) |
Jul 09, 2009 | 16.22 | 17.04 | 16.17 | 16.54 | 263,132 | +0.46(+2.86%) |
Jul 08, 2009 | 16.17 | 16.43 | 15.36 | 16.08 | 369,359 | +0.02(+0.12%) |
Jul 07, 2009 | 16.92 | 17.00 | 16.04 | 16.06 | 351,639 | -0.90(-5.31%) |
Jul 06, 2009 | 18.02 | 18.17 | 16.75 | 16.96 | 358,311 | -1.25(-6.86%) |
Jul 02, 2009 | 18.87 | 18.97 | 18.18 | 18.21 | 254,436 | -1.10(-5.70%) |
Jul 01, 2009 | 18.59 | 19.49 | 18.20 | 19.31 | 281,743 | +1.13(+6.22%) |
Jun 30, 2009 | 18.73 | 18.94 | 17.90 | 18.18 | 306,653 | -0.62(-3.30%) |
Jun 29, 2009 | 19.52 | 19.76 | 18.67 | 18.80 | 245,102 | -0.71(-3.64%) |
Jun 26, 2009 | 19.18 | 19.69 | 18.74 | 19.51 | 521,149 | +0.22(+1.14%) |
Jun 25, 2009 | 19.49 | 19.56 | 18.37 | 19.29 | 287,462 | +0.73(+3.93%) |
Jun 24, 2009 | 18.62 | 19.60 | 18.24 | 18.56 | 191,411 | +0.15(+0.81%) |
Jun 23, 2009 | 18.14 | 18.77 | 17.99 | 18.41 | 304,425 | +0.31(+1.71%) |
Jun 22, 2009 | 19.50 | 19.54 | 18.09 | 18.10 | 354,281 | -1.76(-8.86%) |
Jun 19, 2009 | 20.30 | 20.71 | 19.37 | 19.86 | 598,109 | -0.14(-0.70%) |
Jun 18, 2009 | 19.90 | 20.17 | 19.32 | 20.00 | 236,655 | +0.01(+0.05%) |
Jun 17, 2009 | 20.12 | 20.25 | 19.50 | 19.99 | 334,101 | -0.18(-0.89%) |
Jun 16, 2009 | 20.44 | 21.25 | 19.97 | 20.17 | 353,822 | +0.15(+0.75%) |
Jun 15, 2009 | 21.53 | 21.64 | 19.75 | 20.02 | 507,758 | -2.31(-10.34%) |
Jun 12, 2009 | 22.24 | 22.39 | 21.15 | 22.33 | 431,553 | +0.07(+0.31%) |
Jun 11, 2009 | 22.65 | 23.06 | 22.23 | 22.26 | 382,991 | -0.29(-1.29%) |
Jun 10, 2009 | 23.20 | 23.42 | 22.11 | 22.55 | 375,927 | -0.13(-0.57%) |
Jun 09, 2009 | 22.61 | 23.02 | 22.39 | 22.68 | 452,669 | +0.25(+1.11%) |
Jun 08, 2009 | 23.60 | 24.05 | 21.98 | 22.43 | 808,829 | -1.89(-7.77%) |
Jun 05, 2009 | 24.17 | 24.62 | 23.63 | 24.32 | 449,236 | +0.44(+1.84%) |
Jun 04, 2009 | 22.78 | 24.08 | 21.80 | 23.88 | 495,632 | +1.23(+5.43%) |
Jun 03, 2009 | 22.90 | 22.97 | 21.77 | 22.65 | 420,367 | -0.52(-2.24%) |
Jun 02, 2009 | 22.30 | 23.48 | 21.93 | 23.17 | 792,111 | +0.81(+3.62%) |