Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.41 | 13.52 | 13.01 | 13.19 | 1,425 | -0.28(-2.10%) |
Jun 29, 2010 | 13.61 | 13.67 | 13.43 | 13.48 | 1,265,063 | -0.32(-2.31%) |
Jun 25, 2010 | 13.80 | 13.97 | 13.60 | 13.80 | 556,784 | +0.04(+0.32%) |
Jun 24, 2010 | 14.13 | 14.26 | 13.67 | 13.75 | 928,405 | -0.39(-2.77%) |
Jun 23, 2010 | 14.53 | 14.53 | 14.12 | 14.14 | 530,764 | -0.28(-1.96%) |
Jun 22, 2010 | 14.59 | 14.64 | 14.38 | 14.43 | 462,042 | -0.10(-0.70%) |
Jun 21, 2010 | 14.95 | 15.03 | 14.48 | 14.53 | 620,098 | -0.30(-2.05%) |
Jun 18, 2010 | 14.83 | 15.11 | 14.77 | 14.83 | 369,537 | -0.20(-1.30%) |
Jun 17, 2010 | 15.06 | 15.11 | 14.92 | 15.03 | 281,916 | -0.02(-0.14%) |
Jun 16, 2010 | 15.15 | 15.27 | 15.01 | 15.05 | 377,444 | -0.15(-1.00%) |
Jun 15, 2010 | 15.32 | 15.35 | 15.12 | 15.20 | 202,688 | +0.00(+0.00%) |
Jun 14, 2010 | 15.23 | 15.43 | 15.18 | 15.20 | 155,811 | -0.03(-0.19%) |
Jun 11, 2010 | 14.87 | 15.32 | 14.87 | 15.23 | 350,546 | +0.20(+1.30%) |
Jun 10, 2010 | 14.91 | 15.11 | 14.61 | 15.03 | 505,166 | +0.22(+1.47%) |
Jun 09, 2010 | 14.59 | 14.98 | 14.59 | 14.82 | 357,522 | +0.22(+1.54%) |
Jun 08, 2010 | 14.39 | 14.62 | 14.27 | 14.59 | 399,823 | +0.30(+2.13%) |
Jun 07, 2010 | 14.38 | 14.45 | 14.23 | 14.29 | 761,765 | -0.09(-0.60%) |
Jun 04, 2010 | 14.38 | 14.66 | 14.35 | 14.38 | 386,089 | -0.43(-2.89%) |
Jun 03, 2010 | 14.77 | 14.94 | 14.72 | 14.80 | 404,020 | +0.11(+0.74%) |
Jun 02, 2010 | 14.68 | 14.69 | 14.45 | 14.69 | 628,921 | +0.12(+0.84%) |
Jun 01, 2010 | 14.65 | 15.03 | 14.56 | 14.57 | 747,005 | -0.19(-1.28%) |
May 28, 2010 | 14.76 | 14.94 | 14.53 | 14.76 | 495,196 | +0.17(+1.19%) |
May 27, 2010 | 14.59 | 14.79 | 14.49 | 14.59 | 468,085 | +0.14(+1.00%) |
May 26, 2010 | 14.69 | 14.79 | 14.43 | 14.44 | 365,589 | -0.08(-0.55%) |
May 25, 2010 | 14.35 | 14.66 | 14.25 | 14.52 | 799,924 | -0.18(-1.23%) |
May 24, 2010 | 14.72 | 14.85 | 14.68 | 14.70 | 312,948 | -0.07(-0.49%) |
May 21, 2010 | 14.62 | 15.19 | 14.53 | 14.77 | 632,371 | +0.07(+0.49%) |
May 20, 2010 | 14.43 | 14.78 | 14.35 | 14.70 | 1,027,654 | -0.22(-1.46%) |
May 19, 2010 | 14.96 | 14.98 | 14.59 | 14.92 | 737,300 | +0.08(+0.54%) |
May 18, 2010 | 15.34 | 15.44 | 14.80 | 14.84 | 515,769 | -0.41(-2.69%) |
May 17, 2010 | 15.23 | 15.25 | 15.01 | 15.25 | 356,867 | +0.07(+0.48%) |
May 14, 2010 | 15.18 | 15.60 | 15.05 | 15.18 | 333,149 | -0.37(-2.41%) |
May 13, 2010 | 15.24 | 15.59 | 15.21 | 15.55 | 527,753 | +0.32(+2.08%) |
May 12, 2010 | 15.31 | 15.57 | 15.18 | 15.23 | 882,559 | -0.01(-0.09%) |
May 11, 2010 | 15.32 | 15.38 | 15.23 | 15.25 | 510,343 | -0.09(-0.61%) |
May 10, 2010 | 15.34 | 15.48 | 15.29 | 15.34 | 559,374 | +0.49(+3.30%) |
May 07, 2010 | 15.23 | 15.23 | 14.58 | 14.85 | 2,056,399 | -0.27(-1.76%) |
May 06, 2010 | 15.13 | 15.83 | 14.77 | 15.12 | 14,153 | -0.48(-3.09%) |
May 05, 2010 | 15.75 | 15.93 | 15.58 | 15.60 | 960,240 | -0.30(-1.90%) |
May 04, 2010 | 16.14 | 16.14 | 15.60 | 15.91 | 1,519,928 | -0.84(-4.99%) |
May 03, 2010 | 16.85 | 17.20 | 16.60 | 16.74 | 1,011,619 | -0.12(-0.73%) |
Apr 30, 2010 | 16.69 | 17.25 | 16.52 | 16.86 | 776,446 | +0.29(+1.74%) |
Apr 29, 2010 | 16.54 | 16.79 | 16.46 | 16.58 | 328,033 | +0.12(+0.70%) |
Apr 28, 2010 | 16.47 | 16.83 | 16.33 | 16.46 | 290,427 | +0.01(+0.04%) |
Apr 27, 2010 | 16.41 | 17.04 | 16.41 | 16.45 | 618,588 | +0.03(+0.18%) |
Apr 26, 2010 | 16.50 | 16.86 | 16.37 | 16.42 | 435,090 | -0.12(-0.70%) |
Apr 23, 2010 | 16.50 | 16.62 | 16.42 | 16.54 | 305,046 | +0.10(+0.61%) |
Apr 22, 2010 | 16.17 | 16.45 | 16.17 | 16.44 | 239,933 | +0.14(+0.84%) |
Apr 21, 2010 | 16.24 | 16.76 | 16.18 | 16.30 | 523,509 | -0.09(-0.53%) |
Apr 20, 2010 | 16.22 | 16.52 | 16.15 | 16.39 | 26,779 | +0.25(+1.52%) |
Apr 19, 2010 | 16.11 | 16.17 | 15.93 | 16.14 | 253,102 | -0.04(-0.27%) |
Apr 16, 2010 | 16.23 | 16.43 | 16.15 | 16.19 | 400,104 | -0.21(-1.27%) |
Apr 15, 2010 | 15.92 | 16.49 | 15.83 | 16.40 | 554,177 | +0.32(+2.02%) |
Apr 14, 2010 | 15.65 | 16.24 | 15.63 | 16.07 | 583,913 | +0.48(+3.10%) |
Apr 13, 2010 | 15.65 | 15.79 | 15.51 | 15.59 | 200,846 | -0.14(-0.87%) |
Apr 12, 2010 | 15.55 | 15.79 | 15.54 | 15.72 | 163,146 | +0.11(+0.69%) |
Apr 09, 2010 | 15.55 | 15.82 | 15.49 | 15.62 | 215,904 | +0.11(+0.70%) |
Apr 08, 2010 | 15.54 | 15.55 | 15.36 | 15.51 | 172,748 | -0.09(-0.60%) |
Apr 07, 2010 | 15.81 | 15.81 | 15.47 | 15.60 | 326,745 | -0.14(-0.92%) |
Apr 06, 2010 | 15.80 | 15.83 | 15.72 | 15.75 | 271,420 | -0.05(-0.32%) |
Apr 05, 2010 | 15.69 | 15.85 | 15.68 | 15.80 | 311,191 | +0.06(+0.41%) |
Apr 01, 2010 | 15.51 | 15.73 | 15.73 | 15.73 | 558,784 | +0.22(+1.39%) |
Mar 31, 2010 | 15.44 | 15.75 | 15.18 | 15.52 | 803,992 | -0.03(-0.19%) |
Mar 30, 2010 | 15.58 | 15.62 | 15.40 | 15.54 | 1,856,051 | -0.01(-0.05%) |
Mar 29, 2010 | 15.67 | 15.78 | 15.49 | 15.55 | 1,115,582 | -0.16(-1.01%) |
Mar 26, 2010 | 15.58 | 15.75 | 15.57 | 15.71 | 912,424 | +0.13(+0.83%) |
Mar 25, 2010 | 15.60 | 15.68 | 15.57 | 15.58 | 374,060 | +0.04(+0.23%) |
Mar 24, 2010 | 15.76 | 15.79 | 15.50 | 15.54 | 399,809 | -0.22(-1.42%) |
Mar 23, 2010 | 15.67 | 15.78 | 15.57 | 15.77 | 289,037 | +0.04(+0.23%) |
Mar 22, 2010 | 15.72 | 15.82 | 15.59 | 15.73 | 312,292 | +0.11(+0.69%) |
Mar 19, 2010 | 15.91 | 15.91 | 15.56 | 15.62 | 203,130 | -0.18(-1.14%) |
Mar 18, 2010 | 15.85 | 15.98 | 15.79 | 15.80 | 281,144 | -0.09(-0.59%) |
Mar 17, 2010 | 15.31 | 15.96 | 15.31 | 15.90 | 429,094 | +0.58(+3.81%) |
Mar 16, 2010 | 15.28 | 15.42 | 15.26 | 15.31 | 471,565 | +0.01(+0.05%) |
Mar 15, 2010 | 15.20 | 15.31 | 15.17 | 15.31 | 645,621 | -0.11(-0.70%) |
Mar 12, 2010 | 15.71 | 15.74 | 15.36 | 15.42 | 657,062 | -0.31(-1.97%) |
Mar 11, 2010 | 15.67 | 15.79 | 15.57 | 15.72 | 337,775 | -0.10(-0.64%) |
Mar 10, 2010 | 15.58 | 15.83 | 15.51 | 15.83 | 462,774 | +0.14(+0.87%) |
Mar 09, 2010 | 15.80 | 15.85 | 15.60 | 15.69 | 407,617 | -0.19(-1.23%) |
Mar 08, 2010 | 15.42 | 15.93 | 15.23 | 15.88 | 676,197 | +0.15(+0.96%) |
Mar 05, 2010 | 15.57 | 15.73 | 15.46 | 15.73 | 472,462 | +0.19(+1.21%) |
Mar 04, 2010 | 16.18 | 16.19 | 15.19 | 15.54 | 855,277 | +0.15(+0.98%) |
Mar 03, 2010 | 15.31 | 15.50 | 15.17 | 15.39 | 602,817 | +0.08(+0.52%) |
Mar 02, 2010 | 15.14 | 15.31 | 14.70 | 15.31 | 1,498,060 | +0.37(+2.51%) |
Mar 01, 2010 | 15.03 | 15.19 | 14.73 | 14.94 | 717,689 | -0.17(-1.14%) |
Feb 26, 2010 | 15.10 | 15.21 | 14.87 | 15.11 | 308,988 | -0.01(-0.05%) |
Feb 25, 2010 | 14.91 | 15.12 | 14.77 | 15.12 | 337,399 | +0.24(+1.60%) |
Feb 24, 2010 | 14.34 | 14.94 | 14.34 | 14.88 | 602,886 | +0.48(+3.30%) |
Feb 23, 2010 | 14.24 | 14.44 | 14.24 | 14.41 | 783,233 | +0.19(+1.32%) |
Feb 22, 2010 | 14.09 | 14.33 | 13.99 | 14.22 | 1,214,428 | +0.22(+1.60%) |
Feb 19, 2010 | 14.05 | 14.14 | 13.95 | 14.00 | 1,271,968 | -0.05(-0.36%) |
Feb 18, 2010 | 14.50 | 14.50 | 14.04 | 14.05 | 1,698,836 | -0.37(-2.55%) |
Feb 17, 2010 | 14.51 | 14.63 | 14.36 | 14.41 | 1,649,636 | -0.12(-0.79%) |
Feb 16, 2010 | 14.54 | 14.82 | 14.17 | 14.53 | 415,692 | +0.34(+2.37%) |
Feb 12, 2010 | 14.21 | 14.19 | 14.19 | 14.19 | 567,831 | -0.01(-0.05%) |
Feb 11, 2010 | 14.26 | 14.41 | 14.05 | 14.20 | 813,916 | +0.00(+0.00%) |
Feb 10, 2010 | 14.05 | 14.20 | 13.78 | 14.20 | 971,193 | +0.10(+0.71%) |
Feb 09, 2010 | 14.49 | 14.49 | 14.00 | 14.10 | 1,204,078 | -0.24(-1.70%) |
Feb 08, 2010 | 14.52 | 14.68 | 14.23 | 14.34 | 945,163 | -0.27(-1.82%) |
Feb 05, 2010 | 14.64 | 14.66 | 14.35 | 14.61 | 851,963 | -0.01(-0.10%) |
Feb 04, 2010 | 14.92 | 14.92 | 14.51 | 14.62 | 927,305 | -0.34(-2.30%) |
Feb 03, 2010 | 15.04 | 15.10 | 14.95 | 14.97 | 183,037 | -0.14(-0.95%) |
Feb 02, 2010 | 15.05 | 15.22 | 14.96 | 15.11 | 300,141 | +0.09(+0.60%) |
Feb 01, 2010 | 15.05 | 15.17 | 14.81 | 15.02 | 644,296 | -0.05(-0.36%) |
Jan 29, 2010 | 15.25 | 15.48 | 15.02 | 15.07 | 772,185 | -0.11(-0.76%) |
Jan 28, 2010 | 15.12 | 15.30 | 15.03 | 15.19 | 624,790 | +0.04(+0.28%) |
Jan 27, 2010 | 15.06 | 15.17 | 14.92 | 15.15 | 625,092 | +0.09(+0.57%) |
Jan 26, 2010 | 15.18 | 15.18 | 15.01 | 15.06 | 391,616 | -0.12(-0.80%) |
Jan 25, 2010 | 15.29 | 15.30 | 15.01 | 15.18 | 1,304,213 | -0.02(-0.14%) |
Jan 22, 2010 | 15.22 | 15.44 | 15.07 | 15.20 | 1,264,881 | -0.20(-1.30%) |
Jan 21, 2010 | 15.59 | 15.59 | 15.10 | 15.40 | 1,429,738 | -0.19(-1.20%) |
Jan 20, 2010 | 15.95 | 15.95 | 15.55 | 15.59 | 606,671 | -0.34(-2.16%) |
Jan 19, 2010 | 16.31 | 16.31 | 15.92 | 15.93 | 401,458 | -0.31(-1.90%) |
Jan 15, 2010 | 16.49 | 16.24 | 16.24 | 16.24 | 400,912 | -0.27(-1.61%) |
Jan 14, 2010 | 16.36 | 16.56 | 16.36 | 16.51 | 300,841 | +0.10(+0.61%) |
Jan 13, 2010 | 16.06 | 16.49 | 16.06 | 16.41 | 367,557 | +0.35(+2.19%) |
Jan 12, 2010 | 16.31 | 16.31 | 15.99 | 16.06 | 415,512 | -0.26(-1.58%) |
Jan 11, 2010 | 16.26 | 16.39 | 16.04 | 16.31 | 484,038 | -0.05(-0.31%) |
Jan 08, 2010 | 16.21 | 16.40 | 16.10 | 16.36 | 366,700 | +0.09(+0.57%) |
Jan 07, 2010 | 16.22 | 16.33 | 16.13 | 16.27 | 328,911 | +0.02(+0.13%) |
Jan 06, 2010 | 16.32 | 16.42 | 16.17 | 16.25 | 231,460 | -0.14(-0.87%) |
Jan 05, 2010 | 16.29 | 16.41 | 16.26 | 16.39 | 515,612 | +0.07(+0.44%) |
Jan 04, 2010 | 16.25 | 16.38 | 16.21 | 16.32 | 293,046 | +0.24(+1.47%) |
Dec 31, 2009 | 16.15 | 16.08 | 16.08 | 16.08 | 386,270 | -0.01(-0.04%) |
Dec 30, 2009 | 16.42 | 16.42 | 16.07 | 16.09 | 341,425 | -0.27(-1.62%) |
Dec 29, 2009 | 16.36 | 16.44 | 16.28 | 16.36 | 900,493 | +0.11(+0.66%) |
Dec 28, 2009 | 16.49 | 16.63 | 16.14 | 16.25 | 385,476 | -0.14(-0.83%) |
Dec 24, 2009 | 16.34 | 16.41 | 16.09 | 16.39 | 327,908 | +0.12(+0.75%) |
Dec 23, 2009 | 16.21 | 16.32 | 16.02 | 16.26 | 827,689 | +0.06(+0.35%) |
Dec 22, 2009 | 16.31 | 16.44 | 16.15 | 16.21 | 821,373 | -0.08(-0.48%) |
Dec 21, 2009 | 16.78 | 16.88 | 16.14 | 16.29 | 1,213,742 | -0.33(-1.98%) |
Dec 18, 2009 | 16.39 | 16.69 | 16.29 | 16.62 | 1,654,128 | +0.28(+1.71%) |
Dec 17, 2009 | 16.33 | 16.35 | 16.14 | 16.34 | 593,525 | -0.04(-0.26%) |
Dec 16, 2009 | 16.25 | 16.43 | 16.20 | 16.38 | 308,759 | +0.17(+1.06%) |
Dec 15, 2009 | 16.49 | 16.64 | 16.17 | 16.21 | 1,038,870 | -0.28(-1.70%) |
Dec 14, 2009 | 16.57 | 16.57 | 16.36 | 16.49 | 1,067,619 | -0.27(-1.58%) |
Dec 11, 2009 | 16.78 | 16.86 | 16.69 | 16.75 | 400,192 | +0.03(+0.17%) |
Dec 10, 2009 | 16.89 | 17.03 | 16.62 | 16.72 | 564,494 | -0.16(-0.93%) |
Dec 09, 2009 | 16.63 | 16.96 | 16.63 | 16.88 | 830,803 | -0.33(-1.92%) |
Dec 08, 2009 | 17.48 | 17.49 | 16.98 | 17.21 | 638,362 | -0.21(-1.19%) |
Dec 07, 2009 | 17.50 | 17.71 | 17.41 | 17.42 | 487,216 | -0.16(-0.94%) |
Dec 04, 2009 | 17.76 | 17.76 | 17.32 | 17.58 | 342,157 | +0.20(+1.15%) |
Dec 03, 2009 | 17.64 | 17.74 | 17.34 | 17.38 | 302,098 | -0.29(-1.66%) |
Dec 02, 2009 | 17.28 | 17.72 | 17.28 | 17.68 | 307,405 | +0.38(+2.20%) |
Dec 01, 2009 | 17.21 | 17.43 | 17.13 | 17.30 | 222,207 | +0.22(+1.26%) |
Nov 30, 2009 | 17.25 | 17.45 | 17.01 | 17.08 | 472,161 | -0.27(-1.57%) |
Nov 27, 2009 | 16.89 | 17.44 | 16.77 | 17.35 | 121,942 | -0.03(-0.17%) |
Nov 25, 2009 | 17.59 | 17.59 | 17.35 | 17.38 | 374,910 | +0.06(+0.37%) |
Nov 24, 2009 | 17.70 | 17.73 | 17.25 | 17.32 | 736,335 | -0.35(-1.99%) |
Nov 23, 2009 | 17.48 | 17.71 | 17.45 | 17.67 | 289,029 | +0.34(+1.99%) |
Nov 20, 2009 | 17.25 | 17.40 | 17.20 | 17.33 | 201,147 | -0.01(-0.04%) |
Nov 19, 2009 | 17.41 | 17.45 | 17.21 | 17.33 | 345,955 | -0.08(-0.45%) |
Nov 18, 2009 | 17.64 | 17.92 | 17.36 | 17.41 | 735,513 | -0.26(-1.46%) |
Nov 17, 2009 | 17.67 | 17.78 | 17.63 | 17.67 | 394,595 | -0.12(-0.69%) |
Nov 16, 2009 | 17.93 | 17.93 | 17.70 | 17.79 | 409,523 | +0.01(+0.04%) |
Nov 13, 2009 | 17.87 | 17.99 | 17.67 | 17.78 | 407,385 | -0.16(-0.88%) |
Nov 12, 2009 | 17.98 | 18.22 | 17.81 | 17.94 | 344,751 | -0.25(-1.38%) |
Nov 11, 2009 | 18.42 | 18.42 | 18.06 | 18.19 | 1,173,847 | -0.18(-0.98%) |
Nov 10, 2009 | 18.02 | 18.37 | 17.96 | 18.37 | 1,573,468 | +0.32(+1.79%) |
Nov 09, 2009 | 17.73 | 18.11 | 17.54 | 18.05 | 861,802 | +0.51(+2.90%) |
Nov 06, 2009 | 17.15 | 17.54 | 17.07 | 17.54 | 432,203 | +0.21(+1.20%) |
Nov 05, 2009 | 17.14 | 17.40 | 16.84 | 17.33 | 904,201 | +0.40(+2.37%) |
Nov 04, 2009 | 16.79 | 17.69 | 16.60 | 16.93 | 1,783,700 | +0.70(+4.33%) |
Nov 03, 2009 | 15.76 | 16.28 | 15.17 | 16.23 | 2,303,558 | +0.22(+1.34%) |
Nov 02, 2009 | 15.68 | 16.14 | 15.51 | 16.01 | 1,037,562 | +0.29(+1.87%) |
Oct 30, 2009 | 16.29 | 16.52 | 15.63 | 15.72 | 1,539,722 | -0.29(-1.84%) |
Oct 29, 2009 | 15.98 | 16.12 | 15.88 | 16.01 | 492,002 | +0.16(+1.00%) |
Oct 28, 2009 | 16.29 | 16.34 | 15.81 | 15.86 | 1,193,355 | -0.51(-3.11%) |
Oct 27, 2009 | 16.71 | 16.79 | 16.29 | 16.36 | 923,339 | -0.31(-1.85%) |
Oct 26, 2009 | 16.90 | 17.23 | 16.57 | 16.67 | 995,185 | -0.28(-1.65%) |
Oct 23, 2009 | 16.95 | 16.98 | 16.85 | 16.95 | 665,105 | -0.27(-1.58%) |
Oct 22, 2009 | 16.80 | 17.30 | 16.70 | 17.23 | 1,043,394 | +0.31(+1.82%) |
Oct 21, 2009 | 17.10 | 17.20 | 16.74 | 16.92 | 706,626 | +0.10(+0.60%) |
Oct 20, 2009 | 16.67 | 16.83 | 16.67 | 16.82 | 749,268 | +0.08(+0.47%) |
Oct 19, 2009 | 16.91 | 16.95 | 16.34 | 16.74 | 1,282,646 | -0.10(-0.60%) |
Oct 16, 2009 | 16.91 | 16.96 | 16.66 | 16.84 | 507,457 | -0.05(-0.30%) |
Oct 15, 2009 | 17.02 | 17.05 | 16.74 | 16.89 | 604,186 | -0.06(-0.34%) |
Oct 14, 2009 | 17.21 | 17.21 | 16.71 | 16.95 | 437,741 | -0.18(-1.05%) |
Oct 13, 2009 | 16.73 | 17.28 | 16.72 | 17.12 | 592,828 | +0.38(+2.27%) |
Oct 12, 2009 | 16.81 | 17.26 | 16.66 | 16.74 | 178,735 | -0.37(-2.18%) |
Oct 09, 2009 | 16.99 | 17.20 | 16.85 | 17.12 | 254,186 | +0.21(+1.23%) |
Oct 08, 2009 | 17.00 | 17.09 | 16.76 | 16.91 | 577,800 | +0.09(+0.51%) |
Oct 07, 2009 | 16.95 | 17.33 | 16.50 | 16.82 | 513,241 | +0.11(+0.69%) |
Oct 06, 2009 | 16.74 | 16.96 | 16.66 | 16.71 | 284,707 | -0.01(-0.04%) |
Oct 05, 2009 | 16.56 | 16.76 | 16.22 | 16.72 | 533,528 | +0.27(+1.66%) |
Oct 02, 2009 | 16.50 | 16.70 | 16.16 | 16.44 | 822,083 | -0.23(-1.38%) |
Oct 01, 2009 | 17.68 | 17.79 | 16.61 | 16.67 | 1,076,252 | -0.93(-5.26%) |
Sep 30, 2009 | 18.50 | 18.52 | 17.55 | 17.60 | 714,241 | -0.66(-3.61%) |
Sep 29, 2009 | 18.22 | 18.35 | 18.08 | 18.26 | 164,295 | +0.03(+0.16%) |
Sep 28, 2009 | 17.86 | 18.33 | 17.77 | 18.23 | 261,585 | +0.32(+1.80%) |
Sep 25, 2009 | 17.99 | 18.20 | 17.73 | 17.91 | 306,386 | -0.21(-1.15%) |
Sep 24, 2009 | 18.54 | 18.64 | 17.82 | 18.11 | 750,011 | -0.43(-2.32%) |
Sep 23, 2009 | 17.76 | 18.82 | 17.73 | 18.54 | 1,655,910 | +0.78(+4.40%) |
Sep 22, 2009 | 18.05 | 18.08 | 17.71 | 17.76 | 259,948 | -0.16(-0.88%) |
Sep 21, 2009 | 17.89 | 18.04 | 17.68 | 17.92 | 184,030 | -0.25(-1.38%) |
Sep 18, 2009 | 18.12 | 18.29 | 18.08 | 18.17 | 205,785 | +0.03(+0.16%) |
Sep 17, 2009 | 18.06 | 18.29 | 18.01 | 18.14 | 230,702 | +0.45(+2.55%) |
Sep 16, 2009 | 17.91 | 18.19 | 17.63 | 17.69 | 416,367 | -0.12(-0.68%) |
Sep 15, 2009 | 17.50 | 17.91 | 17.43 | 17.81 | 328,537 | +0.22(+1.26%) |
Sep 14, 2009 | 17.63 | 17.68 | 17.46 | 17.59 | 371,187 | -0.05(-0.28%) |
Sep 11, 2009 | 17.78 | 17.93 | 17.52 | 17.64 | 244,960 | -0.02(-0.12%) |
Sep 10, 2009 | 17.50 | 17.74 | 17.28 | 17.66 | 275,794 | +0.14(+0.78%) |
Sep 09, 2009 | 17.50 | 17.63 | 17.39 | 17.53 | 307,169 | -0.04(-0.24%) |
Sep 08, 2009 | 17.35 | 17.70 | 17.17 | 17.57 | 958,517 | +0.33(+1.91%) |
Sep 04, 2009 | 17.35 | 17.43 | 17.08 | 17.24 | 820,210 | -0.16(-0.91%) |
Sep 03, 2009 | 17.34 | 17.54 | 17.19 | 17.40 | 541,021 | +0.05(+0.29%) |
Sep 02, 2009 | 17.60 | 17.72 | 17.28 | 17.35 | 374,061 | -0.19(-1.06%) |
Sep 01, 2009 | 17.75 | 18.23 | 17.47 | 17.53 | 435,116 | -0.44(-2.43%) |
Aug 31, 2009 | 18.20 | 18.37 | 17.78 | 17.97 | 202,073 | -0.32(-1.76%) |
Aug 28, 2009 | 18.46 | 18.47 | 18.19 | 18.29 | 472,161 | -0.01(-0.08%) |
Aug 27, 2009 | 18.21 | 18.35 | 17.96 | 18.31 | 190,162 | +0.09(+0.47%) |
Aug 26, 2009 | 17.99 | 18.44 | 17.95 | 18.22 | 1,129,724 | +0.12(+0.67%) |
Aug 25, 2009 | 18.09 | 18.44 | 18.04 | 18.10 | 444,775 | -0.06(-0.32%) |
Aug 24, 2009 | 17.85 | 18.19 | 17.72 | 18.16 | 497,967 | +0.32(+1.81%) |
Aug 21, 2009 | 17.73 | 18.01 | 17.66 | 17.83 | 528,518 | +0.08(+0.44%) |
Aug 20, 2009 | 17.47 | 17.76 | 17.39 | 17.76 | 391,103 | +0.21(+1.19%) |
Aug 19, 2009 | 17.39 | 17.55 | 17.21 | 17.55 | 246,517 | -0.04(-0.24%) |
Aug 18, 2009 | 17.39 | 18.09 | 17.10 | 17.59 | 434,545 | +0.19(+1.07%) |
Aug 17, 2009 | 17.58 | 17.67 | 17.22 | 17.40 | 366,064 | -0.46(-2.57%) |
Aug 14, 2009 | 17.87 | 18.02 | 17.68 | 17.86 | 202,054 | -0.16(-0.88%) |
Aug 13, 2009 | 18.13 | 18.18 | 17.84 | 18.02 | 562,773 | -0.18(-0.99%) |
Aug 12, 2009 | 18.37 | 18.51 | 17.96 | 18.20 | 726,681 | -0.30(-1.63%) |
Aug 11, 2009 | 18.40 | 18.70 | 18.38 | 18.50 | 649,788 | -0.17(-0.92%) |
Aug 10, 2009 | 18.36 | 18.85 | 18.36 | 18.67 | 483,252 | +0.26(+1.40%) |
Aug 07, 2009 | 18.55 | 19.23 | 17.95 | 18.42 | 2,451,420 | +0.62(+3.46%) |
Aug 06, 2009 | 17.43 | 17.82 | 17.16 | 17.80 | 861,374 | +0.44(+2.56%) |
Aug 05, 2009 | 17.70 | 17.70 | 17.27 | 17.35 | 295,247 | -0.27(-1.55%) |
Aug 04, 2009 | 17.17 | 17.93 | 17.02 | 17.63 | 852,325 | +0.65(+3.84%) |
Aug 03, 2009 | 17.45 | 17.45 | 16.17 | 16.97 | 602,822 | -0.24(-1.37%) |
Jul 31, 2009 | 17.31 | 17.61 | 17.05 | 17.21 | 496,743 | +0.12(+0.71%) |
Jul 30, 2009 | 17.30 | 17.43 | 17.07 | 17.09 | 585,391 | -0.07(-0.42%) |
Jul 29, 2009 | 17.24 | 17.43 | 17.01 | 17.16 | 372,760 | -0.09(-0.50%) |
Jul 28, 2009 | 17.63 | 17.71 | 17.03 | 17.25 | 915,464 | -0.47(-2.67%) |
Jul 27, 2009 | 17.86 | 17.92 | 17.65 | 17.72 | 266,017 | -0.26(-1.44%) |
Jul 24, 2009 | 17.83 | 18.11 | 17.69 | 17.98 | 814 | -0.01(-0.08%) |
Jul 23, 2009 | 17.81 | 18.08 | 17.71 | 17.99 | 233,389 | +0.10(+0.56%) |
Jul 22, 2009 | 17.88 | 18.24 | 17.81 | 17.89 | 196,940 | -0.18(-0.99%) |
Jul 21, 2009 | 17.93 | 18.30 | 17.86 | 18.07 | 567,180 | +0.37(+2.11%) |
Jul 20, 2009 | 17.29 | 17.71 | 17.23 | 17.70 | 417,933 | +0.62(+3.61%) |
Jul 17, 2009 | 17.26 | 17.28 | 16.92 | 17.08 | 201,958 | -0.27(-1.53%) |
Jul 16, 2009 | 17.05 | 17.52 | 16.80 | 17.35 | 520,718 | +0.17(+1.00%) |
Jul 15, 2009 | 16.99 | 17.44 | 16.85 | 17.17 | 783,932 | +0.39(+2.35%) |
Jul 14, 2009 | 16.47 | 17.06 | 16.47 | 16.78 | 565,240 | +0.32(+1.92%) |
Jul 13, 2009 | 16.49 | 16.57 | 16.41 | 16.46 | 395,656 | -0.07(-0.43%) |
Jul 10, 2009 | 16.58 | 16.60 | 16.32 | 16.54 | 132,870 | -0.13(-0.77%) |
Jul 09, 2009 | 16.57 | 16.82 | 16.22 | 16.67 | 449,910 | +0.16(+0.96%) |
Jul 08, 2009 | 16.97 | 16.97 | 16.44 | 16.51 | 1,007,657 | +0.04(+0.26%) |
Jul 07, 2009 | 16.39 | 16.70 | 16.39 | 16.46 | 615,954 | -0.09(-0.52%) |
Jul 06, 2009 | 16.67 | 17.33 | 16.46 | 16.55 | 741,343 | -0.24(-1.45%) |
Jul 02, 2009 | 16.67 | 16.94 | 16.51 | 16.79 | 701,441 | +0.22(+1.34%) |