Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.80 | 19.05 | 18.67 | 18.76 | 365 | -0.09(-0.47%) |
Jun 29, 2010 | 19.16 | 19.27 | 18.71 | 18.85 | 772,439 | -0.54(-2.79%) |
Jun 25, 2010 | 19.39 | 19.53 | 19.12 | 19.39 | 2,114,454 | +0.17(+0.88%) |
Jun 24, 2010 | 19.53 | 19.64 | 19.15 | 19.22 | 570,574 | -0.50(-2.53%) |
Jun 23, 2010 | 19.82 | 19.86 | 19.20 | 19.72 | 952,190 | -0.17(-0.85%) |
Jun 22, 2010 | 20.58 | 20.90 | 19.85 | 19.89 | 624,878 | -0.64(-3.14%) |
Jun 21, 2010 | 21.01 | 21.20 | 20.43 | 20.53 | 376,001 | -0.17(-0.84%) |
Jun 18, 2010 | 20.70 | 20.86 | 20.55 | 20.70 | 477,818 | -0.12(-0.59%) |
Jun 17, 2010 | 21.02 | 21.13 | 20.63 | 20.83 | 289,483 | -0.18(-0.87%) |
Jun 16, 2010 | 20.94 | 21.20 | 20.86 | 21.01 | 327,901 | -0.05(-0.25%) |
Jun 15, 2010 | 20.66 | 21.10 | 20.55 | 21.06 | 378,368 | +0.58(+2.82%) |
Jun 14, 2010 | 20.53 | 20.89 | 20.42 | 20.48 | 368,792 | +0.12(+0.58%) |
Jun 11, 2010 | 20.07 | 20.61 | 19.97 | 20.37 | 363,929 | -0.00(-0.02%) |
Jun 10, 2010 | 19.99 | 20.47 | 19.99 | 20.37 | 483,958 | +0.81(+4.13%) |
Jun 09, 2010 | 19.58 | 20.20 | 19.48 | 19.56 | 629,139 | +0.18(+0.92%) |
Jun 08, 2010 | 19.19 | 19.47 | 18.99 | 19.38 | 560,375 | +0.20(+1.03%) |
Jun 07, 2010 | 19.85 | 19.85 | 19.16 | 19.19 | 622,235 | -0.55(-2.76%) |
Jun 04, 2010 | 19.73 | 20.43 | 19.65 | 19.73 | 1,371,516 | -0.99(-4.79%) |
Jun 03, 2010 | 20.23 | 20.77 | 20.23 | 20.72 | 602,781 | +0.48(+2.39%) |
Jun 02, 2010 | 19.83 | 20.24 | 19.68 | 20.24 | 534,589 | +0.51(+2.57%) |
Jun 01, 2010 | 20.18 | 20.50 | 19.72 | 19.73 | 322,393 | -0.65(-3.21%) |
May 28, 2010 | 20.39 | 20.75 | 20.09 | 20.39 | 453,146 | -0.37(-1.77%) |
May 27, 2010 | 20.31 | 20.75 | 20.18 | 20.75 | 770,525 | +0.87(+4.38%) |
May 26, 2010 | 20.08 | 20.47 | 19.80 | 19.88 | 862,535 | -0.01(-0.07%) |
May 25, 2010 | 19.59 | 19.92 | 19.33 | 19.90 | 1,165,017 | -0.26(-1.28%) |
May 24, 2010 | 20.41 | 20.61 | 20.09 | 20.15 | 504,530 | -0.28(-1.38%) |
May 21, 2010 | 19.87 | 20.76 | 19.71 | 20.44 | 1,078,226 | +0.24(+1.21%) |
May 20, 2010 | 20.12 | 20.63 | 20.01 | 20.19 | 1,314,582 | -0.79(-3.77%) |
May 19, 2010 | 21.44 | 21.60 | 20.53 | 20.98 | 763,890 | -0.51(-2.36%) |
May 18, 2010 | 22.15 | 22.22 | 21.48 | 21.49 | 453,272 | -0.35(-1.61%) |
May 17, 2010 | 22.10 | 22.40 | 21.37 | 21.84 | 628,204 | -0.22(-0.98%) |
May 14, 2010 | 22.06 | 22.86 | 21.85 | 22.06 | 747,025 | -0.91(-3.95%) |
May 13, 2010 | 23.14 | 23.37 | 22.88 | 22.97 | 1,166,425 | -0.30(-1.28%) |
May 12, 2010 | 22.22 | 23.33 | 22.17 | 23.27 | 1,307,490 | +1.10(+4.96%) |
May 11, 2010 | 22.24 | 22.33 | 22.06 | 22.17 | 964,241 | +0.11(+0.49%) |
May 10, 2010 | 21.55 | 22.07 | 21.52 | 22.06 | 1,011,232 | +1.32(+6.37%) |
May 07, 2010 | 21.05 | 21.29 | 20.46 | 20.74 | 865,359 | -0.52(-2.43%) |
May 06, 2010 | 21.65 | 22.02 | 20.09 | 21.25 | 992,269 | -0.56(-2.59%) |
May 05, 2010 | 22.08 | 22.25 | 21.70 | 21.82 | 695,494 | -0.40(-1.80%) |
May 04, 2010 | 22.63 | 22.65 | 22.05 | 22.22 | 618,242 | -0.72(-3.14%) |
May 03, 2010 | 22.54 | 23.06 | 22.51 | 22.94 | 489,228 | +0.56(+2.52%) |
Apr 30, 2010 | 22.87 | 23.30 | 22.33 | 22.37 | 864,508 | -0.41(-1.82%) |
Apr 29, 2010 | 22.52 | 22.81 | 22.43 | 22.79 | 1,272,664 | +0.37(+1.66%) |
Apr 28, 2010 | 22.48 | 22.80 | 22.29 | 22.41 | 1,321,701 | -0.40(-1.75%) |
Apr 27, 2010 | 23.64 | 23.74 | 22.78 | 22.81 | 854,572 | -0.89(-3.77%) |
Apr 26, 2010 | 23.48 | 23.92 | 23.48 | 23.71 | 752,221 | +0.13(+0.56%) |
Apr 23, 2010 | 22.99 | 23.58 | 22.99 | 23.58 | 800,856 | +0.57(+2.47%) |
Apr 22, 2010 | 22.44 | 23.06 | 22.42 | 23.01 | 549,200 | +0.25(+1.12%) |
Apr 21, 2010 | 22.45 | 22.90 | 22.41 | 22.75 | 596,291 | +0.41(+1.83%) |
Apr 20, 2010 | 22.40 | 22.67 | 22.18 | 22.34 | 707,406 | -0.02(-0.11%) |
Apr 19, 2010 | 22.25 | 22.39 | 22.09 | 22.37 | 1,080,524 | +0.07(+0.30%) |
Apr 16, 2010 | 22.02 | 22.43 | 22.01 | 22.30 | 1,751,718 | +0.14(+0.62%) |
Apr 15, 2010 | 21.62 | 22.22 | 21.54 | 22.17 | 1,108,531 | +0.43(+1.97%) |
Apr 14, 2010 | 20.49 | 21.79 | 20.49 | 21.74 | 1,680,057 | +1.33(+6.50%) |
Apr 13, 2010 | 20.15 | 20.42 | 20.10 | 20.41 | 462,824 | +0.22(+1.07%) |
Apr 12, 2010 | 20.03 | 20.25 | 20.01 | 20.20 | 536,961 | +0.16(+0.82%) |
Apr 09, 2010 | 19.91 | 20.07 | 19.71 | 20.03 | 979,271 | +0.19(+0.95%) |
Apr 08, 2010 | 19.46 | 19.88 | 19.39 | 19.84 | 1,012,540 | +0.34(+1.74%) |
Apr 07, 2010 | 19.81 | 19.81 | 19.33 | 19.50 | 2,024,869 | -0.88(-4.31%) |
Apr 06, 2010 | 20.50 | 20.55 | 20.28 | 20.38 | 1,005,745 | -0.17(-0.82%) |
Apr 05, 2010 | 20.20 | 20.56 | 20.10 | 20.55 | 328,170 | +0.50(+2.49%) |
Apr 01, 2010 | 19.94 | 20.05 | 20.05 | 20.05 | 677,587 | +0.25(+1.26%) |
Mar 31, 2010 | 20.01 | 20.09 | 19.78 | 19.80 | 1,018,144 | -0.30(-1.50%) |
Mar 30, 2010 | 20.47 | 20.47 | 20.07 | 20.11 | 1,171,003 | -0.31(-1.52%) |
Mar 29, 2010 | 20.51 | 20.57 | 20.35 | 20.42 | 617,908 | +0.01(+0.05%) |
Mar 26, 2010 | 20.50 | 20.63 | 20.31 | 20.41 | 930,595 | -0.06(-0.28%) |
Mar 25, 2010 | 20.76 | 20.94 | 20.44 | 20.46 | 793,806 | -0.16(-0.80%) |
Mar 24, 2010 | 20.67 | 20.75 | 20.57 | 20.63 | 789,971 | -0.12(-0.59%) |
Mar 23, 2010 | 20.35 | 20.78 | 20.26 | 20.75 | 584,832 | +0.47(+2.29%) |
Mar 22, 2010 | 19.94 | 20.39 | 19.88 | 20.28 | 596,236 | +0.24(+1.20%) |
Mar 19, 2010 | 20.38 | 20.43 | 19.95 | 20.04 | 745,735 | -0.31(-1.50%) |
Mar 18, 2010 | 20.04 | 20.54 | 20.04 | 20.35 | 1,399,360 | -0.19(-0.92%) |
Mar 17, 2010 | 20.47 | 20.64 | 20.38 | 20.54 | 362,909 | +0.16(+0.81%) |
Mar 16, 2010 | 20.20 | 20.42 | 20.12 | 20.37 | 584,143 | +0.26(+1.31%) |
Mar 15, 2010 | 20.00 | 20.12 | 19.98 | 20.11 | 541,982 | +0.08(+0.40%) |
Mar 12, 2010 | 19.78 | 20.04 | 19.71 | 20.03 | 698,595 | +0.30(+1.53%) |
Mar 11, 2010 | 19.50 | 19.73 | 19.38 | 19.73 | 755,207 | +0.16(+0.84%) |
Mar 10, 2010 | 19.25 | 19.61 | 19.20 | 19.56 | 862,764 | +0.26(+1.34%) |
Mar 09, 2010 | 18.90 | 19.34 | 18.87 | 19.31 | 1,411,506 | +0.36(+1.91%) |
Mar 08, 2010 | 18.82 | 18.99 | 18.79 | 18.94 | 477,016 | +0.08(+0.40%) |
Mar 05, 2010 | 18.67 | 18.91 | 18.61 | 18.87 | 746,758 | +0.30(+1.62%) |
Mar 04, 2010 | 18.57 | 18.75 | 18.42 | 18.57 | 418,536 | +0.07(+0.38%) |
Mar 03, 2010 | 18.41 | 18.55 | 18.26 | 18.50 | 816,501 | +0.09(+0.51%) |
Mar 02, 2010 | 18.34 | 18.46 | 18.24 | 18.40 | 524,896 | +0.11(+0.62%) |
Mar 01, 2010 | 17.99 | 18.46 | 17.96 | 18.29 | 772,894 | +0.36(+1.99%) |
Feb 26, 2010 | 17.94 | 18.03 | 17.78 | 17.93 | 566,699 | -0.01(-0.08%) |
Feb 25, 2010 | 17.59 | 17.98 | 17.38 | 17.95 | 737,317 | +0.20(+1.14%) |
Feb 24, 2010 | 18.17 | 18.29 | 17.55 | 17.75 | 1,280,127 | -0.44(-2.40%) |
Feb 23, 2010 | 17.89 | 18.46 | 17.72 | 18.18 | 874,149 | -0.32(-1.75%) |
Feb 22, 2010 | 18.47 | 18.58 | 18.38 | 18.51 | 449,136 | +0.06(+0.33%) |
Feb 19, 2010 | 18.36 | 18.59 | 18.34 | 18.45 | 369,385 | +0.06(+0.33%) |
Feb 18, 2010 | 18.11 | 18.47 | 17.97 | 18.38 | 549,037 | +0.32(+1.80%) |
Feb 17, 2010 | 17.90 | 18.07 | 17.86 | 18.06 | 767,243 | +0.16(+0.89%) |
Feb 16, 2010 | 17.92 | 18.03 | 17.73 | 17.90 | 609,520 | +0.20(+1.12%) |
Feb 12, 2010 | 17.56 | 17.70 | 17.70 | 17.70 | 1,607,834 | -0.03(-0.16%) |
Feb 11, 2010 | 17.40 | 17.84 | 17.32 | 17.73 | 1,237,583 | +0.32(+1.86%) |
Feb 10, 2010 | 17.45 | 17.59 | 17.26 | 17.41 | 861,641 | -0.13(-0.74%) |
Feb 09, 2010 | 17.70 | 17.80 | 17.47 | 17.54 | 543,323 | +0.09(+0.54%) |
Feb 08, 2010 | 17.43 | 17.52 | 17.18 | 17.44 | 692,025 | +0.05(+0.27%) |
Feb 05, 2010 | 17.33 | 17.44 | 17.00 | 17.39 | 1,158,517 | +0.05(+0.30%) |
Feb 04, 2010 | 17.72 | 17.75 | 17.26 | 17.34 | 682,985 | -0.54(-3.00%) |
Feb 03, 2010 | 18.02 | 18.11 | 17.75 | 17.88 | 758,918 | -0.28(-1.55%) |
Feb 02, 2010 | 18.03 | 18.37 | 17.99 | 18.16 | 563,153 | +0.08(+0.44%) |
Feb 01, 2010 | 18.10 | 18.34 | 18.01 | 18.08 | 789,954 | +0.06(+0.34%) |
Jan 29, 2010 | 17.69 | 18.37 | 17.69 | 18.02 | 1,974,502 | +0.25(+1.40%) |
Jan 28, 2010 | 18.24 | 18.30 | 17.75 | 17.77 | 605,290 | -0.46(-2.50%) |
Jan 27, 2010 | 18.21 | 18.30 | 17.91 | 18.23 | 739,479 | +0.00(+0.00%) |
Jan 26, 2010 | 18.34 | 18.51 | 18.18 | 18.23 | 912,036 | -0.22(-1.20%) |
Jan 25, 2010 | 18.81 | 18.81 | 18.40 | 18.45 | 599,017 | -0.12(-0.66%) |
Jan 22, 2010 | 18.75 | 18.84 | 18.50 | 18.57 | 1,246,579 | -0.16(-0.85%) |
Jan 21, 2010 | 18.94 | 19.17 | 18.62 | 18.73 | 1,172,236 | -0.21(-1.12%) |
Jan 20, 2010 | 19.00 | 19.08 | 18.65 | 18.94 | 841,358 | -0.21(-1.08%) |
Jan 19, 2010 | 19.14 | 19.19 | 18.82 | 19.15 | 841,778 | -0.00(-0.02%) |
Jan 15, 2010 | 19.61 | 19.15 | 19.15 | 19.15 | 1,288,992 | -0.44(-2.23%) |
Jan 14, 2010 | 19.76 | 19.96 | 19.55 | 19.59 | 735,806 | -0.31(-1.54%) |
Jan 13, 2010 | 19.81 | 19.91 | 19.52 | 19.90 | 667,462 | +0.17(+0.88%) |
Jan 12, 2010 | 19.78 | 19.90 | 19.59 | 19.72 | 388,737 | -0.16(-0.83%) |
Jan 11, 2010 | 20.23 | 20.37 | 19.78 | 19.89 | 815,515 | -0.19(-0.96%) |
Jan 08, 2010 | 19.71 | 20.19 | 19.71 | 20.08 | 398,124 | +0.32(+1.62%) |
Jan 07, 2010 | 19.75 | 19.86 | 19.55 | 19.76 | 874,051 | +0.02(+0.10%) |
Jan 06, 2010 | 19.60 | 20.00 | 19.53 | 19.74 | 1,251,016 | +0.12(+0.62%) |
Jan 05, 2010 | 19.53 | 19.68 | 19.44 | 19.62 | 624,759 | +0.00(+0.02%) |
Jan 04, 2010 | 19.44 | 19.72 | 19.38 | 19.61 | 542,967 | +0.41(+2.15%) |
Dec 31, 2009 | 19.42 | 19.20 | 19.20 | 19.20 | 1,038,000 | -0.22(-1.11%) |
Dec 30, 2009 | 19.40 | 19.63 | 19.31 | 19.42 | 356,936 | -0.02(-0.10%) |
Dec 29, 2009 | 19.45 | 19.51 | 19.38 | 19.44 | 299,629 | -0.01(-0.07%) |
Dec 28, 2009 | 19.59 | 19.59 | 19.35 | 19.45 | 284,090 | +0.01(+0.07%) |
Dec 24, 2009 | 19.47 | 19.52 | 19.32 | 19.44 | 118,666 | -0.05(-0.24%) |
Dec 23, 2009 | 19.38 | 19.62 | 19.25 | 19.48 | 365,357 | +0.10(+0.51%) |
Dec 22, 2009 | 19.20 | 19.55 | 19.04 | 19.38 | 1,034,122 | +0.18(+0.96%) |
Dec 21, 2009 | 18.96 | 19.24 | 18.94 | 19.20 | 424,284 | +0.35(+1.85%) |
Dec 18, 2009 | 18.92 | 18.99 | 18.52 | 18.85 | 874,753 | +0.40(+2.17%) |
Dec 17, 2009 | 18.29 | 18.51 | 18.29 | 18.45 | 572,946 | -0.12(-0.63%) |
Dec 16, 2009 | 18.81 | 18.83 | 18.47 | 18.57 | 580,861 | -0.08(-0.45%) |
Dec 15, 2009 | 18.74 | 18.84 | 18.61 | 18.65 | 606,983 | -0.18(-0.97%) |
Dec 14, 2009 | 18.82 | 18.91 | 18.75 | 18.84 | 458,915 | +0.21(+1.14%) |
Dec 11, 2009 | 18.53 | 18.75 | 18.43 | 18.63 | 486,941 | +0.24(+1.33%) |
Dec 10, 2009 | 18.59 | 18.75 | 18.30 | 18.38 | 430,234 | -0.03(-0.15%) |
Dec 09, 2009 | 18.52 | 18.52 | 18.17 | 18.41 | 280,500 | -0.08(-0.43%) |
Dec 08, 2009 | 18.56 | 18.59 | 18.26 | 18.49 | 576,685 | -0.20(-1.06%) |
Dec 07, 2009 | 18.68 | 18.78 | 18.60 | 18.69 | 438,719 | +0.01(+0.05%) |
Dec 04, 2009 | 18.45 | 18.88 | 18.38 | 18.68 | 515,841 | +0.47(+2.61%) |
Dec 03, 2009 | 18.36 | 18.48 | 18.13 | 18.20 | 643,947 | -0.16(-0.87%) |
Dec 02, 2009 | 18.40 | 18.69 | 18.28 | 18.36 | 437,515 | -0.06(-0.31%) |
Dec 01, 2009 | 18.19 | 18.57 | 18.16 | 18.42 | 512,125 | +0.32(+1.77%) |
Nov 30, 2009 | 18.18 | 18.21 | 17.90 | 18.10 | 565,067 | -0.16(-0.90%) |
Nov 27, 2009 | 18.18 | 18.51 | 18.04 | 18.26 | 184,155 | -0.40(-2.17%) |
Nov 25, 2009 | 18.41 | 18.75 | 18.27 | 18.67 | 380,654 | +0.22(+1.17%) |
Nov 24, 2009 | 18.65 | 18.65 | 18.32 | 18.45 | 980,902 | -0.14(-0.76%) |
Nov 23, 2009 | 18.91 | 19.16 | 18.57 | 18.59 | 752,971 | -0.09(-0.48%) |
Nov 20, 2009 | 18.89 | 19.09 | 18.57 | 18.68 | 796,661 | -0.35(-1.83%) |
Nov 19, 2009 | 19.54 | 19.58 | 18.95 | 19.03 | 778,700 | -0.70(-3.55%) |
Nov 18, 2009 | 19.84 | 19.96 | 19.62 | 19.73 | 518,551 | -0.20(-1.01%) |
Nov 17, 2009 | 19.79 | 20.17 | 19.75 | 19.93 | 718,964 | +0.08(+0.38%) |
Nov 16, 2009 | 19.26 | 19.90 | 19.20 | 19.86 | 984,830 | +0.68(+3.53%) |
Nov 13, 2009 | 18.99 | 19.22 | 18.92 | 19.18 | 433,129 | +0.37(+1.95%) |
Nov 12, 2009 | 19.01 | 19.17 | 18.78 | 18.81 | 369,317 | -0.29(-1.51%) |
Nov 11, 2009 | 19.50 | 19.54 | 18.89 | 19.10 | 818,217 | -0.15(-0.76%) |
Nov 10, 2009 | 19.37 | 19.60 | 19.16 | 19.25 | 984,703 | -0.18(-0.92%) |
Nov 09, 2009 | 19.17 | 19.54 | 19.09 | 19.43 | 1,043,470 | +0.52(+2.73%) |
Nov 06, 2009 | 18.50 | 18.98 | 18.38 | 18.91 | 1,762,493 | +0.24(+1.28%) |
Nov 05, 2009 | 18.03 | 18.67 | 17.96 | 18.67 | 1,466,339 | +0.85(+4.77%) |
Nov 04, 2009 | 18.56 | 18.57 | 17.75 | 17.82 | 1,166,541 | -0.37(-2.02%) |
Nov 03, 2009 | 17.51 | 18.25 | 17.39 | 18.19 | 1,544,892 | +0.84(+4.82%) |
Nov 02, 2009 | 17.40 | 17.59 | 17.04 | 17.35 | 1,145,557 | +0.07(+0.41%) |
Oct 30, 2009 | 17.81 | 18.14 | 16.95 | 17.28 | 1,617,555 | -0.57(-3.19%) |
Oct 29, 2009 | 17.69 | 19.82 | 17.29 | 17.85 | 2,217,601 | +0.16(+0.88%) |
Oct 28, 2009 | 18.80 | 18.93 | 17.62 | 17.69 | 2,298,122 | -1.24(-6.53%) |
Oct 27, 2009 | 19.53 | 19.78 | 18.88 | 18.93 | 1,271,007 | -0.59(-3.01%) |
Oct 26, 2009 | 19.40 | 19.71 | 19.19 | 19.52 | 1,216,052 | +0.28(+1.47%) |
Oct 23, 2009 | 19.11 | 19.24 | 18.97 | 19.24 | 1,002,132 | -0.02(-0.10%) |
Oct 22, 2009 | 19.22 | 19.41 | 18.78 | 19.25 | 922,838 | +0.07(+0.37%) |
Oct 21, 2009 | 18.43 | 19.36 | 18.37 | 19.18 | 1,846,128 | +0.68(+3.66%) |
Oct 20, 2009 | 18.27 | 18.54 | 18.26 | 18.51 | 718,104 | +0.02(+0.13%) |
Oct 19, 2009 | 18.36 | 18.67 | 18.30 | 18.48 | 835,720 | +0.09(+0.51%) |
Oct 16, 2009 | 18.31 | 18.46 | 17.98 | 18.39 | 549,123 | -0.07(-0.38%) |
Oct 15, 2009 | 18.32 | 18.47 | 18.11 | 18.46 | 598,802 | +0.04(+0.23%) |
Oct 14, 2009 | 18.25 | 18.44 | 18.05 | 18.42 | 2,053,051 | +0.46(+2.54%) |
Oct 13, 2009 | 18.10 | 18.13 | 17.83 | 17.96 | 763,900 | -0.19(-1.06%) |
Oct 12, 2009 | 18.43 | 18.54 | 18.07 | 18.15 | 662,140 | -0.16(-0.87%) |
Oct 09, 2009 | 18.19 | 18.36 | 18.19 | 18.31 | 800,820 | +0.03(+0.15%) |
Oct 08, 2009 | 17.83 | 18.29 | 17.75 | 18.29 | 702,091 | +0.52(+2.91%) |
Oct 07, 2009 | 17.66 | 17.88 | 17.57 | 17.77 | 465,255 | +0.01(+0.05%) |
Oct 06, 2009 | 17.75 | 17.96 | 17.59 | 17.76 | 563,844 | +0.16(+0.88%) |
Oct 05, 2009 | 17.14 | 17.63 | 17.11 | 17.60 | 779,123 | +0.49(+2.88%) |
Oct 02, 2009 | 16.96 | 17.35 | 16.92 | 17.11 | 533,897 | -0.08(-0.46%) |
Oct 01, 2009 | 17.78 | 17.78 | 17.18 | 17.19 | 1,498,223 | -0.45(-2.56%) |
Sep 30, 2009 | 17.87 | 17.93 | 17.33 | 17.64 | 1,211,863 | -0.23(-1.31%) |
Sep 29, 2009 | 18.07 | 18.21 | 17.86 | 17.88 | 594,060 | -0.11(-0.60%) |
Sep 28, 2009 | 18.20 | 18.31 | 17.97 | 17.99 | 843,179 | -0.02(-0.13%) |
Sep 25, 2009 | 18.37 | 18.41 | 17.89 | 18.01 | 1,171,566 | -0.38(-2.05%) |
Sep 24, 2009 | 18.50 | 18.66 | 18.16 | 18.38 | 1,063,792 | -0.13(-0.71%) |
Sep 23, 2009 | 18.29 | 18.80 | 18.25 | 18.52 | 951,931 | +0.22(+1.21%) |
Sep 22, 2009 | 18.13 | 18.53 | 18.02 | 18.30 | 809,835 | +0.21(+1.17%) |
Sep 21, 2009 | 18.22 | 18.22 | 17.91 | 18.08 | 890,724 | -0.34(-1.84%) |
Sep 18, 2009 | 18.53 | 18.65 | 18.28 | 18.42 | 951,993 | -0.03(-0.18%) |
Sep 17, 2009 | 18.69 | 18.80 | 18.34 | 18.46 | 977,640 | -0.33(-1.75%) |
Sep 16, 2009 | 18.52 | 18.89 | 18.46 | 18.78 | 724,094 | +0.33(+1.78%) |
Sep 15, 2009 | 18.37 | 18.55 | 18.24 | 18.46 | 657,060 | +0.08(+0.41%) |
Sep 14, 2009 | 18.22 | 18.46 | 18.15 | 18.38 | 703,878 | +0.05(+0.26%) |
Sep 11, 2009 | 18.30 | 18.48 | 18.19 | 18.33 | 906,988 | +0.09(+0.52%) |
Sep 10, 2009 | 17.96 | 18.42 | 17.96 | 18.24 | 1,342,582 | +0.22(+1.23%) |
Sep 09, 2009 | 18.23 | 18.26 | 17.88 | 18.02 | 1,386,448 | -0.20(-1.08%) |
Sep 08, 2009 | 17.88 | 18.33 | 17.88 | 18.22 | 1,176,539 | +0.46(+2.57%) |
Sep 04, 2009 | 17.44 | 17.78 | 17.39 | 17.76 | 505,902 | +0.26(+1.50%) |
Sep 03, 2009 | 17.40 | 17.53 | 17.16 | 17.50 | 935,917 | +0.21(+1.22%) |
Sep 02, 2009 | 17.20 | 17.43 | 16.94 | 17.28 | 1,258,894 | +0.10(+0.57%) |
Sep 01, 2009 | 17.44 | 17.90 | 17.08 | 17.19 | 2,203,176 | -0.42(-2.38%) |
Aug 31, 2009 | 17.64 | 17.82 | 17.44 | 17.60 | 974,202 | -0.25(-1.42%) |
Aug 28, 2009 | 17.97 | 18.00 | 17.74 | 17.86 | 877,175 | +0.03(+0.16%) |
Aug 27, 2009 | 17.38 | 17.86 | 17.33 | 17.83 | 840,622 | +0.46(+2.65%) |
Aug 26, 2009 | 17.61 | 17.62 | 17.19 | 17.37 | 862,876 | +0.36(+2.13%) |
Aug 25, 2009 | 17.01 | 17.12 | 16.94 | 17.01 | 427,762 | +0.06(+0.33%) |
Aug 24, 2009 | 17.02 | 17.08 | 16.87 | 16.95 | 543,847 | -0.04(-0.22%) |
Aug 21, 2009 | 16.74 | 17.06 | 16.61 | 16.99 | 451,617 | +0.43(+2.58%) |
Aug 20, 2009 | 16.21 | 16.66 | 16.18 | 16.56 | 668,969 | +0.35(+2.15%) |
Aug 19, 2009 | 16.12 | 16.40 | 16.01 | 16.21 | 544,876 | -0.04(-0.23%) |
Aug 18, 2009 | 16.23 | 16.56 | 16.20 | 16.25 | 714,781 | +0.18(+1.11%) |
Aug 17, 2009 | 16.53 | 16.53 | 16.04 | 16.07 | 715,906 | -0.78(-4.60%) |
Aug 14, 2009 | 17.28 | 17.42 | 16.55 | 16.85 | 912,168 | -0.55(-3.13%) |
Aug 13, 2009 | 17.49 | 17.53 | 17.25 | 17.39 | 688,276 | +0.08(+0.45%) |
Aug 12, 2009 | 16.92 | 17.53 | 16.87 | 17.32 | 675,445 | +0.35(+2.08%) |
Aug 11, 2009 | 17.39 | 17.44 | 16.82 | 16.96 | 1,356,422 | -0.44(-2.54%) |
Aug 10, 2009 | 17.45 | 17.50 | 17.31 | 17.40 | 1,205,243 | -0.16(-0.91%) |
Aug 07, 2009 | 16.50 | 17.70 | 16.35 | 17.56 | 1,953,082 | +1.37(+8.44%) |
Aug 06, 2009 | 16.19 | 16.37 | 15.91 | 16.20 | 968,490 | +0.14(+0.85%) |
Aug 05, 2009 | 16.24 | 16.31 | 15.79 | 16.06 | 742,439 | -0.12(-0.76%) |
Aug 04, 2009 | 16.13 | 16.21 | 15.91 | 16.18 | 1,438,653 | +0.03(+0.17%) |
Aug 03, 2009 | 16.01 | 16.24 | 15.96 | 16.15 | 1,519,328 | +0.34(+2.14%) |
Jul 31, 2009 | 15.72 | 15.92 | 15.63 | 15.82 | 1,300,946 | +0.15(+0.93%) |
Jul 30, 2009 | 15.85 | 16.27 | 15.64 | 15.67 | 1,199,990 | +0.14(+0.88%) |
Jul 29, 2009 | 15.50 | 15.66 | 15.28 | 15.53 | 1,274,530 | -0.10(-0.66%) |
Jul 28, 2009 | 15.39 | 15.68 | 15.23 | 15.64 | 2,112,782 | -0.02(-0.12%) |
Jul 27, 2009 | 15.71 | 15.72 | 15.39 | 15.66 | 1,725,154 | -0.30(-1.89%) |
Jul 24, 2009 | 15.62 | 16.20 | 14.94 | 15.96 | 4,384,804 | -0.87(-5.17%) |
Jul 23, 2009 | 16.19 | 17.11 | 16.02 | 16.83 | 2,003,719 | +0.67(+4.13%) |
Jul 22, 2009 | 15.93 | 16.30 | 15.88 | 16.16 | 894,373 | +0.16(+0.97%) |
Jul 21, 2009 | 16.03 | 16.34 | 15.79 | 16.00 | 1,006,976 | +0.03(+0.21%) |
Jul 20, 2009 | 15.79 | 16.06 | 15.67 | 15.97 | 1,028,843 | +0.34(+2.16%) |
Jul 17, 2009 | 15.40 | 15.70 | 15.39 | 15.63 | 1,300,415 | +0.22(+1.40%) |
Jul 16, 2009 | 15.41 | 15.58 | 15.18 | 15.42 | 757,640 | +0.02(+0.12%) |
Jul 15, 2009 | 15.22 | 15.48 | 15.14 | 15.40 | 751,668 | +0.38(+2.50%) |
Jul 14, 2009 | 14.73 | 15.17 | 14.62 | 15.02 | 909,434 | +0.35(+2.40%) |
Jul 13, 2009 | 14.34 | 14.69 | 14.32 | 14.67 | 1,148,217 | +0.27(+1.86%) |
Jul 10, 2009 | 14.32 | 14.55 | 14.24 | 14.40 | 724,456 | -0.11(-0.75%) |
Jul 09, 2009 | 14.41 | 14.74 | 14.37 | 14.51 | 1,028,092 | +0.24(+1.71%) |
Jul 08, 2009 | 14.47 | 14.50 | 14.03 | 14.26 | 1,894,685 | -0.10(-0.69%) |
Jul 07, 2009 | 14.72 | 14.81 | 14.17 | 14.36 | 1,436,066 | -0.39(-2.68%) |
Jul 06, 2009 | 14.88 | 14.94 | 14.52 | 14.76 | 1,238,833 | -0.31(-2.03%) |
Jul 02, 2009 | 15.16 | 15.29 | 14.92 | 15.06 | 1,308,010 | -0.40(-2.58%) |