Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.26 | 17.66 | 17.15 | 17.26 | 496 | -0.13(-0.77%) |
Jun 29, 2010 | 17.01 | 18.08 | 16.87 | 17.39 | 39,919 | -0.57(-3.20%) |
Jun 25, 2010 | 17.97 | 19.05 | 17.97 | 17.97 | 110,994 | -0.56(-3.00%) |
Jun 24, 2010 | 19.17 | 19.17 | 18.21 | 18.52 | 43,318 | -0.80(-4.12%) |
Jun 23, 2010 | 19.19 | 19.61 | 18.50 | 19.32 | 22,081 | +0.14(+0.75%) |
Jun 22, 2010 | 19.18 | 20.22 | 19.04 | 19.18 | 182 | -0.69(-3.47%) |
Jun 21, 2010 | 20.01 | 20.04 | 19.20 | 19.87 | 53,979 | +0.22(+1.12%) |
Jun 18, 2010 | 19.64 | 19.75 | 18.30 | 19.64 | 266,295 | +1.00(+5.34%) |
Jun 17, 2010 | 18.78 | 18.78 | 18.26 | 18.65 | 24,875 | +0.06(+0.31%) |
Jun 16, 2010 | 17.72 | 18.95 | 17.49 | 18.59 | 35,122 | +0.62(+3.47%) |
Jun 15, 2010 | 17.97 | 17.99 | 17.69 | 17.97 | 317 | +0.11(+0.64%) |
Jun 14, 2010 | 18.15 | 18.39 | 17.73 | 17.85 | 13,926 | -0.08(-0.43%) |
Jun 11, 2010 | 17.29 | 17.94 | 17.25 | 17.93 | 24,525 | +0.45(+2.58%) |
Jun 10, 2010 | 17.48 | 17.49 | 16.49 | 17.48 | 294 | +0.99(+5.99%) |
Jun 09, 2010 | 17.11 | 17.23 | 16.41 | 16.49 | 19,470 | -0.42(-2.47%) |
Jun 08, 2010 | 17.55 | 17.55 | 16.46 | 16.91 | 22,164 | -0.10(-0.61%) |
Jun 07, 2010 | 16.74 | 17.33 | 16.74 | 17.01 | 28,917 | +0.46(+2.75%) |
Jun 04, 2010 | 16.56 | 17.60 | 16.36 | 16.56 | 49,085 | -1.53(-8.44%) |
Jun 03, 2010 | 18.06 | 18.64 | 17.44 | 18.09 | 26,725 | +0.03(+0.16%) |
Jun 02, 2010 | 18.06 | 18.08 | 16.85 | 18.06 | 21,212 | +1.01(+5.95%) |
Jun 01, 2010 | 17.04 | 17.84 | 16.99 | 17.04 | 259 | -0.88(-4.92%) |
May 28, 2010 | 17.92 | 18.29 | 17.76 | 17.92 | 16,610 | -0.19(-1.05%) |
May 27, 2010 | 18.22 | 18.22 | 17.84 | 18.11 | 32,248 | +0.30(+1.70%) |
May 26, 2010 | 17.81 | 18.66 | 17.79 | 17.81 | 260 | -0.40(-2.19%) |
May 25, 2010 | 17.92 | 18.22 | 17.57 | 18.21 | 26,076 | -0.01(-0.05%) |
May 24, 2010 | 19.27 | 19.27 | 18.17 | 18.22 | 9,240 | -1.01(-5.23%) |
May 21, 2010 | 18.75 | 19.46 | 18.75 | 19.22 | 27,536 | +0.09(+0.50%) |
May 20, 2010 | 19.55 | 20.35 | 19.03 | 19.13 | 29,458 | -2.06(-9.71%) |
May 19, 2010 | 21.46 | 23.26 | 20.93 | 21.19 | 37,570 | -0.42(-1.93%) |
May 18, 2010 | 19.52 | 22.19 | 19.32 | 21.60 | 51,352 | +2.42(+12.61%) |
May 17, 2010 | 19.09 | 19.22 | 18.11 | 19.19 | 24,106 | +0.28(+1.45%) |
May 14, 2010 | 18.91 | 19.01 | 18.49 | 18.91 | 26,887 | -0.36(-1.87%) |
May 13, 2010 | 20.09 | 20.14 | 18.70 | 19.27 | 48,871 | -0.95(-4.69%) |
May 12, 2010 | 19.97 | 20.24 | 18.98 | 20.22 | 39,519 | +0.25(+1.23%) |
May 11, 2010 | 19.71 | 20.30 | 19.50 | 19.97 | 21,892 | -0.07(-0.33%) |
May 10, 2010 | 20.17 | 20.19 | 19.87 | 20.04 | 26,855 | +0.17(+0.86%) |
May 07, 2010 | 21.90 | 21.91 | 19.87 | 19.87 | 27,376 | -2.09(-9.50%) |
May 06, 2010 | 23.93 | 23.98 | 21.95 | 21.95 | 26,870 | -2.07(-8.61%) |
May 05, 2010 | 23.55 | 24.17 | 23.34 | 24.02 | 18,000 | +0.21(+0.88%) |
May 04, 2010 | 23.83 | 24.00 | 23.24 | 23.81 | 15,222 | -0.45(-1.84%) |
May 03, 2010 | 22.05 | 24.36 | 21.89 | 24.26 | 42,520 | +2.15(+9.74%) |
Apr 30, 2010 | 21.37 | 23.54 | 21.35 | 22.11 | 52,079 | +0.65(+3.05%) |
Apr 29, 2010 | 20.14 | 21.57 | 20.04 | 21.45 | 19,988 | +1.55(+7.77%) |
Apr 28, 2010 | 19.67 | 20.16 | 19.51 | 19.91 | 15,782 | +0.28(+1.45%) |
Apr 27, 2010 | 19.56 | 20.14 | 19.56 | 19.62 | 16,617 | -0.09(-0.48%) |
Apr 26, 2010 | 19.92 | 19.92 | 19.71 | 19.72 | 34,483 | -0.28(-1.38%) |
Apr 23, 2010 | 19.05 | 20.06 | 18.67 | 19.99 | 22,518 | +0.97(+5.08%) |
Apr 22, 2010 | 18.77 | 19.03 | 18.67 | 19.02 | 8,898 | +0.09(+0.50%) |
Apr 21, 2010 | 18.30 | 18.97 | 18.19 | 18.93 | 5,641 | +0.64(+3.47%) |
Apr 20, 2010 | 18.84 | 18.84 | 18.06 | 18.29 | 9,155 | -0.50(-2.67%) |
Apr 19, 2010 | 18.40 | 18.92 | 18.21 | 18.80 | 11,809 | +0.13(+0.71%) |
Apr 16, 2010 | 18.92 | 19.20 | 18.56 | 18.66 | 14,129 | -0.24(-1.25%) |
Apr 15, 2010 | 18.09 | 18.94 | 18.09 | 18.90 | 4,754 | +0.77(+4.24%) |
Apr 14, 2010 | 17.73 | 19.06 | 17.73 | 18.13 | 14,850 | +0.43(+2.41%) |
Apr 13, 2010 | 17.40 | 17.88 | 17.40 | 17.71 | 6,774 | +0.21(+1.19%) |
Apr 12, 2010 | 17.61 | 17.70 | 17.42 | 17.50 | 7,968 | -0.02(-0.11%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.50 | 17.52 | 13,107 | -0.20(-1.12%) |
Apr 08, 2010 | 17.36 | 17.83 | 17.36 | 17.72 | 11,773 | +0.29(+1.69%) |
Apr 07, 2010 | 17.43 | 17.66 | 17.24 | 17.42 | 10,500 | -0.08(-0.43%) |
Apr 06, 2010 | 18.43 | 18.43 | 17.48 | 17.50 | 10,705 | -0.71(-3.91%) |
Apr 05, 2010 | 17.07 | 18.34 | 16.99 | 18.21 | 24,283 | +1.16(+6.79%) |
Apr 01, 2010 | 17.68 | 17.05 | 17.05 | 17.05 | 22,881 | -0.59(-3.33%) |
Mar 31, 2010 | 17.36 | 17.64 | 17.36 | 17.64 | 18,530 | +0.27(+1.53%) |
Mar 30, 2010 | 17.43 | 17.62 | 17.14 | 17.37 | 12,049 | -0.06(-0.33%) |
Mar 29, 2010 | 17.63 | 17.68 | 17.41 | 17.43 | 8,173 | -0.09(-0.54%) |
Mar 26, 2010 | 17.56 | 17.78 | 17.37 | 17.53 | 15,109 | -0.02(-0.11%) |
Mar 25, 2010 | 17.89 | 18.01 | 17.54 | 17.54 | 11,378 | -0.24(-1.33%) |
Mar 24, 2010 | 17.69 | 18.21 | 17.68 | 17.78 | 36,601 | +0.07(+0.37%) |
Mar 23, 2010 | 17.90 | 18.06 | 17.44 | 17.72 | 15,406 | -0.09(-0.48%) |
Mar 22, 2010 | 17.59 | 17.89 | 17.59 | 17.80 | 8,013 | +0.00(+0.00%) |
Mar 19, 2010 | 18.93 | 18.93 | 17.62 | 17.80 | 48,233 | -1.01(-5.39%) |
Mar 18, 2010 | 19.11 | 19.25 | 18.40 | 18.82 | 18,786 | -0.23(-1.20%) |
Mar 17, 2010 | 18.26 | 19.35 | 18.26 | 19.04 | 19,569 | +0.77(+4.20%) |
Mar 16, 2010 | 18.56 | 18.59 | 18.12 | 18.28 | 12,400 | -0.22(-1.18%) |
Mar 15, 2010 | 18.87 | 18.87 | 18.42 | 18.49 | 12,013 | -0.16(-0.86%) |
Mar 12, 2010 | 19.05 | 19.15 | 18.53 | 18.65 | 3,743 | -0.37(-1.94%) |
Mar 11, 2010 | 19.11 | 19.21 | 18.54 | 19.02 | 8,492 | -0.09(-0.45%) |
Mar 10, 2010 | 18.75 | 19.67 | 18.57 | 19.11 | 12,376 | +0.41(+2.21%) |
Mar 09, 2010 | 17.90 | 19.17 | 17.89 | 18.70 | 24,159 | +0.71(+3.97%) |
Mar 08, 2010 | 18.03 | 18.08 | 17.75 | 17.98 | 4,543 | -0.08(-0.42%) |
Mar 05, 2010 | 17.62 | 18.06 | 17.62 | 18.06 | 10,094 | +0.44(+2.51%) |
Mar 04, 2010 | 16.91 | 17.73 | 16.91 | 17.62 | 17,796 | +0.80(+4.75%) |
Mar 03, 2010 | 16.98 | 17.03 | 16.43 | 16.82 | 12,025 | -0.08(-0.45%) |
Mar 02, 2010 | 16.17 | 16.99 | 16.03 | 16.89 | 22,288 | +0.75(+4.66%) |
Mar 01, 2010 | 16.17 | 16.17 | 15.91 | 16.14 | 21,256 | +0.11(+0.70%) |
Feb 26, 2010 | 16.18 | 16.18 | 15.99 | 16.03 | 6,449 | -0.09(-0.58%) |
Feb 25, 2010 | 15.91 | 16.21 | 15.89 | 16.12 | 8,710 | +0.01(+0.06%) |
Feb 24, 2010 | 15.93 | 16.19 | 15.53 | 16.11 | 13,885 | +0.19(+1.18%) |
Feb 23, 2010 | 16.37 | 16.49 | 15.51 | 15.92 | 30,837 | -0.43(-2.64%) |
Feb 22, 2010 | 17.35 | 17.40 | 15.98 | 16.36 | 29,098 | -0.88(-5.13%) |
Feb 19, 2010 | 18.00 | 18.05 | 17.01 | 17.24 | 16,064 | -0.81(-4.48%) |
Feb 18, 2010 | 17.35 | 18.06 | 17.13 | 18.05 | 13,353 | +0.71(+4.12%) |
Feb 17, 2010 | 17.02 | 17.39 | 16.84 | 17.33 | 6,456 | +0.37(+2.16%) |
Feb 16, 2010 | 16.39 | 16.99 | 16.05 | 16.97 | 14,939 | +0.77(+4.76%) |
Feb 12, 2010 | 16.17 | 16.20 | 16.20 | 16.20 | 12,872 | -0.10(-0.63%) |
Feb 11, 2010 | 16.14 | 16.45 | 16.11 | 16.30 | 14,228 | +0.08(+0.46%) |
Feb 10, 2010 | 16.27 | 16.36 | 16.01 | 16.22 | 9,551 | -0.17(-1.03%) |
Feb 09, 2010 | 16.39 | 16.59 | 16.14 | 16.39 | 13,530 | +0.29(+1.81%) |
Feb 08, 2010 | 16.36 | 16.64 | 16.01 | 16.10 | 19,484 | -0.28(-1.72%) |
Feb 05, 2010 | 16.75 | 16.75 | 16.26 | 16.38 | 7,449 | -0.27(-1.64%) |
Feb 04, 2010 | 17.10 | 17.10 | 16.35 | 16.66 | 8,949 | -0.54(-3.12%) |
Feb 03, 2010 | 17.15 | 17.27 | 16.99 | 17.19 | 23,371 | +0.04(+0.22%) |
Feb 02, 2010 | 16.53 | 17.28 | 16.42 | 17.15 | 34,261 | +0.71(+4.35%) |
Feb 01, 2010 | 17.30 | 17.37 | 16.15 | 16.44 | 46,157 | -0.77(-4.48%) |
Jan 29, 2010 | 17.46 | 17.63 | 17.17 | 17.21 | 23,678 | -0.10(-0.60%) |
Jan 28, 2010 | 17.15 | 17.44 | 17.15 | 17.31 | 18,678 | +0.16(+0.93%) |
Jan 27, 2010 | 16.68 | 17.16 | 16.66 | 17.15 | 9,300 | +0.35(+2.07%) |
Jan 26, 2010 | 16.81 | 16.90 | 16.71 | 16.81 | 11,596 | -0.06(-0.33%) |
Jan 25, 2010 | 17.10 | 17.22 | 16.81 | 16.86 | 16,486 | -0.12(-0.72%) |
Jan 22, 2010 | 17.58 | 17.61 | 16.95 | 16.99 | 21,583 | -0.55(-3.16%) |
Jan 21, 2010 | 18.56 | 18.75 | 17.50 | 17.54 | 33,379 | -1.03(-5.57%) |
Jan 20, 2010 | 19.59 | 19.59 | 18.55 | 18.57 | 37,477 | -0.93(-4.77%) |
Jan 19, 2010 | 19.17 | 19.85 | 18.94 | 19.50 | 28,548 | +0.30(+1.57%) |
Jan 15, 2010 | 20.13 | 19.20 | 19.20 | 19.20 | 30,107 | -0.94(-4.67%) |
Jan 14, 2010 | 20.28 | 20.67 | 20.02 | 20.14 | 12,230 | -0.16(-0.79%) |
Jan 13, 2010 | 19.32 | 20.67 | 19.07 | 20.30 | 59,874 | +1.10(+5.73%) |
Jan 12, 2010 | 19.25 | 19.36 | 18.76 | 19.20 | 25,096 | -0.15(-0.78%) |
Jan 11, 2010 | 19.41 | 19.47 | 18.29 | 19.35 | 25,818 | +0.11(+0.59%) |
Jan 08, 2010 | 17.26 | 19.56 | 17.26 | 19.24 | 67,193 | +1.91(+11.01%) |
Jan 07, 2010 | 16.84 | 17.48 | 16.52 | 17.33 | 11,489 | +0.54(+3.19%) |
Jan 06, 2010 | 17.07 | 17.28 | 16.27 | 16.80 | 41,794 | -0.24(-1.43%) |
Jan 05, 2010 | 17.80 | 18.00 | 16.93 | 17.04 | 27,033 | -0.85(-4.73%) |
Jan 04, 2010 | 17.61 | 18.06 | 17.03 | 17.89 | 21,060 | +0.59(+3.42%) |
Dec 31, 2009 | 17.13 | 17.30 | 17.30 | 17.30 | 33,405 | +0.21(+1.21%) |
Dec 30, 2009 | 16.83 | 17.09 | 16.81 | 17.09 | 11,585 | +0.13(+0.78%) |
Dec 29, 2009 | 16.90 | 16.97 | 16.80 | 16.96 | 8,016 | +0.16(+0.95%) |
Dec 28, 2009 | 16.87 | 16.99 | 16.34 | 16.80 | 17,688 | -0.04(-0.22%) |
Dec 24, 2009 | 16.50 | 16.90 | 16.50 | 16.84 | 10,775 | +0.40(+2.46%) |
Dec 23, 2009 | 16.42 | 16.58 | 16.01 | 16.43 | 23,783 | +0.23(+1.39%) |
Dec 22, 2009 | 15.81 | 16.36 | 15.74 | 16.21 | 27,114 | +0.47(+2.99%) |
Dec 21, 2009 | 16.31 | 16.52 | 15.27 | 15.74 | 64,720 | -0.43(-2.67%) |
Dec 18, 2009 | 17.73 | 17.74 | 16.15 | 16.17 | 204,936 | -1.18(-6.83%) |
Dec 17, 2009 | 17.30 | 17.50 | 17.16 | 17.35 | 21,972 | -0.09(-0.54%) |
Dec 16, 2009 | 17.48 | 17.63 | 17.28 | 17.45 | 16,262 | +0.13(+0.76%) |
Dec 15, 2009 | 17.12 | 17.79 | 17.00 | 17.31 | 36,679 | +0.21(+1.21%) |
Dec 14, 2009 | 16.96 | 17.22 | 16.96 | 17.11 | 20,911 | +0.41(+2.48%) |
Dec 11, 2009 | 16.90 | 17.29 | 16.65 | 16.69 | 9,272 | -0.13(-0.78%) |
Dec 10, 2009 | 16.96 | 17.32 | 16.74 | 16.83 | 21,016 | -0.08(-0.44%) |
Dec 09, 2009 | 16.25 | 16.99 | 15.98 | 16.90 | 18,941 | +0.61(+3.75%) |
Dec 08, 2009 | 16.55 | 16.55 | 16.19 | 16.29 | 20,579 | -0.44(-2.64%) |
Dec 07, 2009 | 16.07 | 16.81 | 16.07 | 16.73 | 33,039 | +0.69(+4.28%) |
Dec 04, 2009 | 15.64 | 16.09 | 15.32 | 16.05 | 28,136 | +0.77(+5.05%) |
Dec 03, 2009 | 16.06 | 16.09 | 15.24 | 15.27 | 30,760 | -0.64(-4.02%) |
Dec 02, 2009 | 15.25 | 16.05 | 15.24 | 15.91 | 21,184 | +0.71(+4.64%) |
Dec 01, 2009 | 15.72 | 15.72 | 15.13 | 15.21 | 26,368 | -0.27(-1.76%) |
Nov 30, 2009 | 15.13 | 15.58 | 15.10 | 15.48 | 18,479 | +0.32(+2.11%) |
Nov 27, 2009 | 15.13 | 15.63 | 14.80 | 15.16 | 14,940 | -0.20(-1.29%) |
Nov 25, 2009 | 15.27 | 16.08 | 15.27 | 15.36 | 14,889 | +0.11(+0.74%) |
Nov 24, 2009 | 15.50 | 15.73 | 14.80 | 15.25 | 23,862 | -0.29(-1.88%) |
Nov 23, 2009 | 15.65 | 16.07 | 15.22 | 15.54 | 25,922 | +0.18(+1.16%) |
Nov 20, 2009 | 15.63 | 15.78 | 15.16 | 15.36 | 23,884 | -0.36(-2.27%) |
Nov 19, 2009 | 16.57 | 16.64 | 15.70 | 15.72 | 16,135 | -1.00(-5.96%) |
Nov 18, 2009 | 16.95 | 16.95 | 16.26 | 16.71 | 13,624 | -0.18(-1.06%) |
Nov 17, 2009 | 16.76 | 17.20 | 16.76 | 16.89 | 11,342 | +0.08(+0.50%) |
Nov 16, 2009 | 16.45 | 17.20 | 16.45 | 16.81 | 21,843 | +0.55(+3.41%) |
Nov 13, 2009 | 16.80 | 16.83 | 16.13 | 16.25 | 17,534 | -0.16(-0.97%) |
Nov 12, 2009 | 17.26 | 17.77 | 16.26 | 16.41 | 19,673 | -0.92(-5.31%) |
Nov 11, 2009 | 16.97 | 17.78 | 16.94 | 17.33 | 23,297 | +0.52(+3.07%) |
Nov 10, 2009 | 17.03 | 17.37 | 16.49 | 16.82 | 21,827 | -0.36(-2.08%) |
Nov 09, 2009 | 16.52 | 17.27 | 16.41 | 17.17 | 40,121 | +0.78(+4.76%) |
Nov 06, 2009 | 15.56 | 16.43 | 15.53 | 16.39 | 30,466 | +0.68(+4.31%) |
Nov 05, 2009 | 15.39 | 15.85 | 15.26 | 15.72 | 16,653 | +0.55(+3.66%) |
Nov 04, 2009 | 15.81 | 15.98 | 15.11 | 15.16 | 19,815 | -0.54(-3.41%) |
Nov 03, 2009 | 15.16 | 15.89 | 15.16 | 15.70 | 18,719 | +0.47(+3.09%) |
Nov 02, 2009 | 16.52 | 16.84 | 15.06 | 15.23 | 49,332 | -1.21(-7.38%) |
Oct 30, 2009 | 16.94 | 17.44 | 16.10 | 16.44 | 30,748 | -0.70(-4.11%) |
Oct 29, 2009 | 17.25 | 17.92 | 16.94 | 17.15 | 35,324 | -0.01(-0.05%) |
Oct 28, 2009 | 17.53 | 17.60 | 16.92 | 17.15 | 27,963 | -0.38(-2.14%) |
Oct 27, 2009 | 18.20 | 18.30 | 17.51 | 17.53 | 13,484 | -0.60(-3.32%) |
Oct 26, 2009 | 18.47 | 19.17 | 18.05 | 18.13 | 19,686 | -0.26(-1.43%) |
Oct 23, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 27,731 | -0.63(-3.31%) |
Oct 22, 2009 | 19.13 | 19.16 | 18.44 | 19.03 | 26,574 | -0.12(-0.64%) |
Oct 21, 2009 | 19.91 | 21.12 | 19.15 | 19.15 | 41,125 | -0.73(-3.69%) |
Oct 20, 2009 | 19.81 | 20.06 | 19.74 | 19.88 | 12,018 | +0.16(+0.81%) |
Oct 19, 2009 | 19.81 | 19.83 | 19.44 | 19.72 | 8,981 | +0.05(+0.24%) |
Oct 16, 2009 | 19.82 | 20.21 | 19.66 | 19.67 | 11,170 | -0.39(-1.92%) |
Oct 15, 2009 | 19.18 | 20.07 | 19.18 | 20.06 | 19,555 | +0.71(+3.64%) |
Oct 14, 2009 | 19.15 | 19.46 | 18.81 | 19.35 | 27,375 | +0.53(+2.80%) |
Oct 13, 2009 | 19.39 | 19.39 | 18.32 | 18.83 | 20,355 | -0.54(-2.77%) |
Oct 12, 2009 | 19.34 | 19.86 | 19.18 | 19.36 | 22,876 | +0.00(+0.00%) |
Oct 09, 2009 | 19.03 | 19.62 | 19.03 | 19.36 | 16,836 | +0.39(+2.03%) |
Oct 08, 2009 | 19.72 | 20.46 | 18.97 | 18.98 | 26,674 | -0.48(-2.46%) |
Oct 07, 2009 | 19.46 | 19.73 | 18.89 | 19.46 | 18,794 | -0.04(-0.19%) |
Oct 06, 2009 | 18.18 | 19.70 | 17.95 | 19.50 | 30,274 | +1.35(+7.46%) |
Oct 05, 2009 | 17.98 | 18.71 | 17.42 | 18.14 | 29,543 | -0.35(-1.88%) |
Oct 02, 2009 | 19.81 | 20.65 | 18.33 | 18.49 | 46,129 | -1.33(-6.73%) |
Oct 01, 2009 | 21.14 | 21.14 | 19.82 | 19.82 | 34,581 | -1.38(-6.52%) |
Sep 30, 2009 | 21.70 | 21.71 | 20.96 | 21.21 | 19,316 | -0.50(-2.30%) |
Sep 29, 2009 | 22.26 | 22.57 | 21.57 | 21.70 | 18,733 | -0.49(-2.20%) |
Sep 28, 2009 | 21.74 | 22.40 | 21.74 | 22.19 | 16,939 | +0.58(+2.70%) |
Sep 25, 2009 | 22.08 | 22.15 | 21.47 | 21.61 | 12,329 | -0.48(-2.17%) |
Sep 24, 2009 | 22.01 | 22.22 | 21.50 | 22.09 | 20,785 | +0.13(+0.60%) |
Sep 23, 2009 | 22.95 | 23.25 | 21.90 | 21.96 | 15,931 | -0.88(-3.87%) |
Sep 22, 2009 | 22.25 | 23.12 | 22.25 | 22.84 | 11,714 | +0.86(+3.89%) |
Sep 21, 2009 | 22.74 | 22.83 | 21.84 | 21.99 | 17,966 | -0.62(-2.74%) |
Sep 18, 2009 | 23.04 | 23.65 | 22.56 | 22.61 | 49,233 | -0.33(-1.43%) |
Sep 17, 2009 | 21.82 | 23.03 | 21.82 | 22.94 | 33,648 | +1.15(+5.26%) |
Sep 16, 2009 | 20.93 | 21.82 | 20.72 | 21.79 | 23,847 | +0.72(+3.44%) |
Sep 15, 2009 | 20.77 | 21.06 | 20.68 | 21.06 | 12,788 | +0.23(+1.08%) |
Sep 14, 2009 | 20.68 | 21.19 | 20.68 | 20.84 | 13,876 | +0.05(+0.23%) |
Sep 11, 2009 | 21.65 | 21.74 | 20.72 | 20.79 | 24,346 | -0.87(-4.03%) |
Sep 10, 2009 | 22.74 | 22.81 | 21.67 | 21.67 | 35,299 | -0.91(-4.04%) |
Sep 09, 2009 | 22.32 | 22.87 | 22.27 | 22.58 | 18,314 | +0.17(+0.76%) |
Sep 08, 2009 | 21.50 | 22.77 | 21.03 | 22.41 | 38,117 | +1.19(+5.63%) |
Sep 04, 2009 | 20.35 | 21.23 | 20.31 | 21.22 | 13,822 | +0.76(+3.72%) |
Sep 03, 2009 | 20.54 | 20.76 | 19.89 | 20.45 | 18,564 | -0.03(-0.14%) |
Sep 02, 2009 | 20.84 | 21.17 | 20.31 | 20.48 | 22,234 | -0.38(-1.80%) |
Sep 01, 2009 | 22.05 | 22.32 | 20.74 | 20.86 | 28,306 | -1.30(-5.86%) |
Aug 31, 2009 | 22.16 | 22.40 | 21.79 | 22.16 | 28,880 | -0.28(-1.26%) |
Aug 28, 2009 | 22.07 | 22.93 | 21.98 | 22.44 | 36,304 | +0.48(+2.18%) |
Aug 27, 2009 | 22.44 | 22.44 | 21.39 | 21.96 | 45,236 | -0.40(-1.81%) |
Aug 26, 2009 | 22.30 | 22.71 | 22.01 | 22.36 | 30,929 | +0.02(+0.08%) |
Aug 25, 2009 | 21.42 | 23.20 | 21.42 | 22.34 | 58,521 | +0.99(+4.62%) |
Aug 24, 2009 | 21.91 | 21.91 | 21.05 | 21.36 | 43,211 | -0.43(-1.98%) |
Aug 21, 2009 | 22.51 | 23.73 | 21.66 | 21.79 | 83,903 | -0.43(-1.95%) |
Aug 20, 2009 | 20.73 | 22.44 | 20.49 | 22.22 | 30,252 | +1.48(+7.11%) |
Aug 19, 2009 | 20.05 | 20.77 | 20.05 | 20.75 | 22,376 | +0.44(+2.18%) |
Aug 18, 2009 | 19.97 | 20.67 | 19.68 | 20.30 | 42,520 | +0.53(+2.66%) |
Aug 17, 2009 | 20.15 | 20.35 | 19.57 | 19.78 | 41,637 | -0.86(-4.15%) |
Aug 14, 2009 | 22.02 | 22.02 | 20.39 | 20.63 | 48,149 | -1.36(-6.20%) |
Aug 13, 2009 | 21.11 | 22.29 | 20.23 | 22.00 | 59,447 | +1.35(+6.56%) |
Aug 12, 2009 | 21.38 | 22.01 | 20.36 | 20.64 | 65,614 | -0.69(-3.22%) |
Aug 11, 2009 | 22.25 | 22.75 | 21.18 | 21.33 | 54,494 | -1.01(-4.50%) |
Aug 10, 2009 | 22.37 | 22.47 | 22.14 | 22.33 | 35,155 | -0.16(-0.71%) |
Aug 07, 2009 | 22.27 | 22.74 | 21.97 | 22.49 | 80,591 | +0.53(+2.40%) |
Aug 06, 2009 | 22.98 | 23.37 | 21.87 | 21.97 | 97,972 | -0.83(-3.63%) |
Aug 05, 2009 | 23.05 | 23.39 | 22.65 | 22.79 | 50,953 | -0.12(-0.53%) |
Aug 04, 2009 | 22.88 | 23.22 | 22.39 | 22.92 | 59,098 | -0.21(-0.89%) |
Aug 03, 2009 | 23.28 | 23.38 | 22.58 | 23.12 | 65,331 | +0.31(+1.36%) |
Jul 31, 2009 | 22.82 | 23.26 | 22.61 | 22.81 | 50,076 | -0.06(-0.25%) |
Jul 30, 2009 | 23.17 | 24.04 | 22.83 | 22.87 | 41,086 | +0.08(+0.37%) |
Jul 29, 2009 | 23.95 | 24.21 | 22.75 | 22.79 | 51,733 | -1.64(-6.73%) |
Jul 28, 2009 | 24.11 | 24.89 | 24.08 | 24.43 | 48,338 | +0.18(+0.74%) |
Jul 27, 2009 | 22.95 | 24.86 | 22.90 | 24.25 | 56,649 | +1.03(+4.45%) |
Jul 24, 2009 | 22.79 | 23.49 | 22.76 | 23.22 | 627 | +0.28(+1.23%) |
Jul 23, 2009 | 22.31 | 23.31 | 22.31 | 22.94 | 80,904 | +0.51(+2.26%) |
Jul 22, 2009 | 21.16 | 22.51 | 21.15 | 22.43 | 44,048 | +1.15(+5.39%) |
Jul 21, 2009 | 21.42 | 21.50 | 20.92 | 21.28 | 70,136 | -0.06(-0.26%) |
Jul 20, 2009 | 21.22 | 21.43 | 21.18 | 21.34 | 29,785 | +0.33(+1.57%) |
Jul 17, 2009 | 21.06 | 21.09 | 20.46 | 21.01 | 28,523 | -0.04(-0.18%) |
Jul 16, 2009 | 21.32 | 21.37 | 19.77 | 21.05 | 169,807 | -0.48(-2.23%) |
Jul 15, 2009 | 20.90 | 21.86 | 20.90 | 21.53 | 152,598 | +0.96(+4.66%) |
Jul 14, 2009 | 19.98 | 20.80 | 19.75 | 20.57 | 20,202 | +0.52(+2.58%) |
Jul 13, 2009 | 18.48 | 20.13 | 18.48 | 20.05 | 39,023 | +1.33(+7.08%) |
Jul 10, 2009 | 18.61 | 18.93 | 18.03 | 18.72 | 23,095 | +0.03(+0.15%) |
Jul 09, 2009 | 19.77 | 19.77 | 18.69 | 18.70 | 27,251 | -0.94(-4.79%) |
Jul 08, 2009 | 20.98 | 20.98 | 19.50 | 19.64 | 48,277 | -1.17(-5.60%) |
Jul 07, 2009 | 20.90 | 21.36 | 20.69 | 20.80 | 30,033 | -0.02(-0.09%) |
Jul 06, 2009 | 19.91 | 20.91 | 19.69 | 20.82 | 62,060 | +0.86(+4.33%) |
Jul 02, 2009 | 20.30 | 20.30 | 19.49 | 19.96 | 47,494 | -0.78(-3.76%) |