Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.97 | 24.48 | 23.42 | 23.66 | 479,291 | -0.38(-1.60%) |
Jun 29, 2010 | 25.26 | 25.26 | 23.81 | 24.04 | 669,763 | -0.88(-3.53%) |
Jun 25, 2010 | 24.47 | 24.92 | 23.86 | 24.92 | 897,458 | +0.50(+2.05%) |
Jun 24, 2010 | 24.75 | 24.81 | 24.10 | 24.42 | 564,718 | -0.54(-2.18%) |
Jun 23, 2010 | 25.00 | 25.21 | 24.46 | 24.96 | 506,029 | -0.09(-0.34%) |
Jun 22, 2010 | 25.53 | 25.87 | 24.91 | 25.05 | 701,962 | -0.50(-1.96%) |
Jun 21, 2010 | 26.49 | 26.75 | 25.13 | 25.55 | 864,368 | -0.63(-2.41%) |
Jun 18, 2010 | 25.97 | 26.49 | 25.83 | 26.18 | 781,751 | +0.38(+1.47%) |
Jun 17, 2010 | 26.13 | 26.46 | 24.86 | 25.80 | 677,729 | -0.05(-0.19%) |
Jun 16, 2010 | 25.04 | 26.50 | 24.86 | 25.85 | 1,434,571 | +0.73(+2.91%) |
Jun 15, 2010 | 25.18 | 25.37 | 24.81 | 25.12 | 889,210 | +0.59(+2.41%) |
Jun 14, 2010 | 24.75 | 24.89 | 23.75 | 24.53 | 1,084,319 | -0.15(-0.61%) |
Jun 11, 2010 | 22.67 | 24.87 | 22.62 | 24.68 | 5,336,525 | +2.28(+10.18%) |
Jun 10, 2010 | 22.19 | 22.60 | 21.92 | 22.40 | 849,153 | +0.50(+2.28%) |
Jun 09, 2010 | 21.60 | 22.19 | 21.24 | 21.90 | 930,243 | +0.48(+2.24%) |
Jun 08, 2010 | 22.28 | 22.52 | 21.25 | 21.42 | 577,514 | -0.81(-3.64%) |
Jun 07, 2010 | 23.40 | 23.48 | 21.57 | 22.23 | 925,779 | -0.93(-4.02%) |
Jun 04, 2010 | 23.70 | 23.90 | 22.73 | 23.16 | 781,005 | -0.74(-3.10%) |
Jun 03, 2010 | 23.55 | 24.14 | 23.17 | 23.90 | 482,427 | +0.31(+1.31%) |
Jun 02, 2010 | 24.82 | 25.09 | 22.86 | 23.59 | 1,154,526 | -1.16(-4.69%) |
Jun 01, 2010 | 25.41 | 25.98 | 24.75 | 24.75 | 486,845 | -0.83(-3.24%) |
May 28, 2010 | 24.59 | 26.00 | 24.81 | 25.58 | 636,297 | +0.99(+4.03%) |
May 27, 2010 | 24.32 | 24.78 | 23.24 | 24.59 | 317,168 | +0.97(+4.11%) |
May 26, 2010 | 23.18 | 24.09 | 22.79 | 23.62 | 759,630 | +0.76(+3.32%) |
May 25, 2010 | 22.71 | 23.09 | 22.00 | 22.86 | 464,162 | -0.69(-2.93%) |
May 24, 2010 | 23.33 | 24.07 | 23.33 | 23.55 | 244,050 | +0.23(+0.99%) |
May 21, 2010 | 21.70 | 23.83 | 21.35 | 23.32 | 424,693 | +1.16(+5.23%) |
May 20, 2010 | 22.48 | 22.97 | 22.10 | 22.16 | 313,216 | -1.35(-5.74%) |
May 19, 2010 | 23.31 | 23.97 | 22.91 | 23.51 | 203,269 | +0.01(+0.04%) |
May 18, 2010 | 23.93 | 24.50 | 23.47 | 23.50 | 195,569 | -0.26(-1.09%) |
May 17, 2010 | 23.96 | 24.75 | 23.64 | 23.76 | 693,890 | +0.02(+0.08%) |
May 14, 2010 | 23.88 | 24.23 | 23.50 | 23.74 | 245,872 | -0.44(-1.82%) |
May 13, 2010 | 24.94 | 25.39 | 23.96 | 24.18 | 476,231 | -0.52(-2.11%) |
May 12, 2010 | 23.58 | 25.04 | 23.33 | 24.70 | 299,341 | +1.30(+5.56%) |
May 11, 2010 | 23.59 | 24.09 | 22.51 | 23.40 | 287,284 | +0.58(+2.54%) |
May 10, 2010 | 22.47 | 23.00 | 22.20 | 22.82 | 353,125 | +1.58(+7.44%) |
May 07, 2010 | 21.95 | 22.47 | 21.14 | 21.24 | 285,258 | -0.75(-3.41%) |
May 06, 2010 | 22.48 | 22.77 | 20.71 | 21.99 | 429,741 | -0.51(-2.27%) |
May 05, 2010 | 22.71 | 23.13 | 22.01 | 22.50 | 270,664 | -0.51(-2.22%) |
May 04, 2010 | 23.74 | 23.77 | 22.83 | 23.01 | 254,651 | -0.92(-3.84%) |
May 03, 2010 | 23.47 | 24.55 | 23.30 | 23.93 | 309,524 | +0.81(+3.50%) |
Apr 30, 2010 | 24.15 | 24.75 | 23.09 | 23.12 | 353,482 | -0.96(-3.99%) |
Apr 29, 2010 | 23.26 | 24.10 | 23.24 | 24.08 | 304,971 | +1.10(+4.79%) |
Apr 28, 2010 | 23.31 | 23.72 | 22.86 | 22.98 | 408,046 | +0.23(+1.01%) |
Apr 27, 2010 | 22.87 | 23.65 | 21.66 | 22.75 | 1,542,925 | -2.22(-8.89%) |
Apr 26, 2010 | 25.46 | 25.76 | 24.73 | 24.97 | 268,287 | -0.39(-1.54%) |
Apr 23, 2010 | 24.73 | 25.40 | 24.29 | 25.36 | 446,741 | +0.77(+3.14%) |
Apr 22, 2010 | 22.99 | 24.85 | 22.75 | 24.59 | 602,482 | +1.41(+6.07%) |
Apr 21, 2010 | 22.78 | 23.30 | 22.43 | 23.18 | 327,308 | +0.36(+1.58%) |
Apr 20, 2010 | 22.28 | 22.88 | 22.25 | 22.82 | 196,752 | +0.65(+2.93%) |
Apr 19, 2010 | 23.47 | 23.52 | 22.06 | 22.17 | 431,919 | -1.44(-6.10%) |
Apr 16, 2010 | 23.81 | 23.98 | 23.10 | 23.61 | 206,345 | -0.20(-0.84%) |
Apr 15, 2010 | 23.36 | 24.09 | 23.31 | 23.81 | 269,625 | +0.55(+2.36%) |
Apr 14, 2010 | 23.03 | 23.29 | 22.72 | 23.26 | 240,730 | +0.42(+1.84%) |
Apr 13, 2010 | 23.14 | 23.14 | 22.44 | 22.84 | 248,223 | -0.38(-1.64%) |
Apr 12, 2010 | 23.14 | 24.10 | 23.04 | 23.22 | 745,833 | +0.02(+0.09%) |
Apr 09, 2010 | 22.18 | 23.38 | 22.18 | 23.20 | 428,320 | +1.05(+4.74%) |
Apr 08, 2010 | 22.19 | 22.47 | 21.89 | 22.15 | 137,167 | -0.05(-0.23%) |
Apr 07, 2010 | 23.10 | 23.20 | 22.09 | 22.20 | 340,011 | -0.99(-4.27%) |
Apr 06, 2010 | 22.65 | 23.26 | 22.58 | 23.19 | 261,615 | +0.56(+2.47%) |
Apr 05, 2010 | 22.26 | 22.63 | 21.64 | 22.63 | 501,413 | +0.48(+2.17%) |
Apr 01, 2010 | 22.81 | 22.15 | 22.15 | 22.15 | 421,600 | -0.47(-2.08%) |
Mar 31, 2010 | 23.22 | 23.39 | 22.54 | 22.62 | 459,712 | -0.59(-2.54%) |
Mar 30, 2010 | 22.98 | 23.45 | 22.80 | 23.21 | 333,472 | +0.40(+1.75%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.33 | 22.81 | 209,572 | +0.31(+1.38%) |
Mar 26, 2010 | 22.98 | 23.14 | 22.40 | 22.50 | 254,226 | -0.22(-0.97%) |
Mar 25, 2010 | 22.08 | 23.28 | 22.00 | 22.72 | 545,226 | +0.75(+3.41%) |
Mar 24, 2010 | 22.06 | 22.29 | 21.00 | 21.97 | 288,710 | -0.24(-1.08%) |
Mar 23, 2010 | 22.14 | 22.30 | 21.62 | 22.21 | 290,161 | +0.14(+0.63%) |
Mar 22, 2010 | 21.51 | 22.15 | 21.32 | 22.07 | 339,615 | +0.37(+1.71%) |
Mar 19, 2010 | 22.49 | 22.50 | 21.61 | 21.70 | 448,483 | -0.94(-4.15%) |
Mar 18, 2010 | 22.49 | 22.73 | 21.88 | 22.64 | 237,096 | +0.15(+0.67%) |
Mar 17, 2010 | 23.01 | 23.17 | 22.44 | 22.49 | 310,432 | -0.37(-1.62%) |
Mar 16, 2010 | 22.35 | 22.94 | 21.91 | 22.86 | 528,637 | +0.75(+3.39%) |
Mar 15, 2010 | 21.94 | 23.06 | 21.17 | 22.11 | 1,143,103 | -1.22(-5.23%) |
Mar 12, 2010 | 21.94 | 23.35 | 21.58 | 23.33 | 1,976,496 | +1.79(+8.31%) |
Mar 11, 2010 | 21.40 | 21.56 | 20.64 | 21.54 | 481,840 | +0.07(+0.33%) |
Mar 10, 2010 | 21.24 | 21.62 | 21.08 | 21.47 | 250,320 | +0.30(+1.42%) |
Mar 09, 2010 | 21.02 | 21.49 | 20.72 | 21.17 | 559,323 | +0.19(+0.91%) |
Mar 08, 2010 | 21.41 | 21.74 | 20.74 | 20.98 | 440,008 | -0.42(-1.96%) |
Mar 05, 2010 | 21.45 | 21.62 | 20.96 | 21.40 | 546,422 | +0.19(+0.90%) |
Mar 04, 2010 | 20.03 | 21.21 | 19.87 | 21.21 | 552,994 | +1.24(+6.21%) |
Mar 03, 2010 | 19.65 | 20.03 | 19.27 | 19.97 | 404,755 | +0.30(+1.53%) |
Mar 02, 2010 | 19.24 | 19.69 | 19.13 | 19.67 | 298,800 | +0.55(+2.88%) |
Mar 01, 2010 | 18.50 | 19.21 | 18.38 | 19.12 | 359,908 | +0.79(+4.31%) |
Feb 26, 2010 | 18.17 | 18.50 | 18.12 | 18.33 | 112,547 | +0.23(+1.27%) |
Feb 25, 2010 | 18.08 | 18.50 | 17.95 | 18.10 | 204,689 | -0.26(-1.42%) |
Feb 24, 2010 | 17.75 | 18.43 | 17.62 | 18.36 | 187,041 | +0.64(+3.61%) |
Feb 23, 2010 | 17.95 | 18.01 | 17.27 | 17.72 | 542,444 | -0.26(-1.45%) |
Feb 22, 2010 | 17.95 | 18.28 | 17.56 | 17.98 | 201,218 | +0.04(+0.22%) |
Feb 19, 2010 | 18.43 | 18.45 | 17.93 | 17.94 | 315,358 | -0.48(-2.61%) |
Feb 18, 2010 | 18.37 | 18.54 | 18.24 | 18.42 | 92,621 | -0.03(-0.16%) |
Feb 17, 2010 | 18.53 | 18.68 | 18.26 | 18.45 | 211,157 | +0.06(+0.33%) |
Feb 16, 2010 | 18.15 | 18.49 | 17.92 | 18.39 | 185,844 | +0.53(+2.97%) |
Feb 12, 2010 | 17.53 | 17.86 | 17.86 | 17.86 | 294,000 | +0.11(+0.62%) |
Feb 11, 2010 | 17.16 | 17.92 | 17.05 | 17.75 | 216,751 | +0.46(+2.66%) |
Feb 10, 2010 | 17.84 | 18.00 | 17.05 | 17.29 | 587,084 | -0.65(-3.62%) |
Feb 09, 2010 | 18.12 | 18.26 | 17.80 | 17.94 | 464,235 | +0.07(+0.39%) |
Feb 08, 2010 | 17.85 | 18.60 | 17.53 | 17.87 | 213,927 | -0.05(-0.28%) |
Feb 05, 2010 | 18.00 | 18.13 | 17.52 | 17.92 | 343,125 | -0.09(-0.50%) |
Feb 04, 2010 | 18.93 | 19.01 | 18.00 | 18.01 | 329,439 | -1.11(-5.81%) |
Feb 03, 2010 | 19.44 | 19.61 | 19.00 | 19.12 | 91,355 | -0.37(-1.90%) |
Feb 02, 2010 | 19.74 | 19.74 | 18.88 | 19.49 | 363,899 | -0.30(-1.52%) |
Feb 01, 2010 | 19.49 | 19.99 | 19.42 | 19.79 | 233,749 | +0.39(+2.01%) |
Jan 29, 2010 | 19.31 | 19.97 | 19.30 | 19.40 | 191,951 | +0.11(+0.57%) |
Jan 28, 2010 | 20.00 | 20.16 | 19.15 | 19.29 | 207,028 | -0.62(-3.11%) |
Jan 27, 2010 | 19.93 | 20.00 | 19.64 | 19.91 | 122,638 | -0.06(-0.30%) |
Jan 26, 2010 | 19.66 | 20.26 | 19.24 | 19.97 | 458,610 | +0.23(+1.17%) |
Jan 25, 2010 | 20.15 | 20.47 | 19.73 | 19.74 | 154,634 | -0.31(-1.55%) |
Jan 22, 2010 | 19.96 | 20.49 | 19.57 | 20.05 | 289,007 | +0.05(+0.25%) |
Jan 21, 2010 | 20.16 | 20.49 | 19.50 | 20.00 | 283,378 | -0.10(-0.50%) |
Jan 20, 2010 | 20.09 | 20.31 | 19.71 | 20.10 | 298,056 | -0.11(-0.54%) |
Jan 19, 2010 | 20.17 | 20.45 | 20.07 | 20.21 | 378,202 | -0.14(-0.69%) |
Jan 15, 2010 | 20.54 | 20.35 | 20.35 | 20.35 | 236,400 | -0.09(-0.44%) |
Jan 14, 2010 | 21.09 | 21.48 | 20.40 | 20.44 | 438,238 | -0.87(-4.08%) |
Jan 13, 2010 | 20.63 | 21.41 | 20.63 | 21.31 | 195,584 | +0.17(+0.80%) |
Jan 12, 2010 | 21.28 | 21.60 | 20.87 | 21.14 | 234,857 | -0.14(-0.66%) |
Jan 11, 2010 | 21.62 | 21.62 | 21.05 | 21.28 | 403,887 | -0.33(-1.53%) |
Jan 08, 2010 | 21.00 | 21.62 | 20.87 | 21.61 | 619,358 | +0.75(+3.60%) |
Jan 07, 2010 | 19.60 | 20.98 | 19.37 | 20.86 | 1,530,399 | +1.64(+8.53%) |
Jan 06, 2010 | 18.75 | 19.25 | 18.69 | 19.22 | 340,381 | +0.46(+2.45%) |
Jan 05, 2010 | 18.92 | 19.16 | 18.56 | 18.76 | 500,943 | -0.09(-0.48%) |
Jan 04, 2010 | 19.23 | 19.25 | 18.59 | 18.85 | 594,661 | +0.69(+3.80%) |
Dec 31, 2009 | 18.30 | 18.16 | 18.16 | 18.16 | 161,800 | -0.19(-1.04%) |
Dec 30, 2009 | 18.42 | 18.48 | 18.10 | 18.35 | 85,741 | -0.10(-0.54%) |
Dec 29, 2009 | 18.33 | 18.64 | 18.07 | 18.45 | 68,798 | +0.21(+1.15%) |
Dec 28, 2009 | 18.36 | 18.53 | 18.17 | 18.24 | 188,281 | -0.11(-0.60%) |
Dec 24, 2009 | 18.51 | 18.51 | 18.21 | 18.35 | 52,497 | -0.05(-0.27%) |
Dec 23, 2009 | 18.08 | 18.57 | 18.06 | 18.40 | 103,354 | +0.34(+1.88%) |
Dec 22, 2009 | 17.81 | 18.16 | 17.74 | 18.06 | 191,181 | +0.33(+1.86%) |
Dec 21, 2009 | 18.01 | 18.21 | 17.66 | 17.73 | 156,773 | -0.13(-0.73%) |
Dec 18, 2009 | 18.34 | 18.36 | 17.52 | 17.86 | 448,913 | -0.31(-1.71%) |
Dec 17, 2009 | 18.38 | 18.49 | 17.93 | 18.17 | 196,743 | -0.38(-2.05%) |
Dec 16, 2009 | 18.71 | 18.80 | 18.42 | 18.55 | 259,471 | -0.06(-0.32%) |
Dec 15, 2009 | 18.83 | 19.25 | 18.19 | 18.61 | 268,329 | -0.22(-1.17%) |
Dec 14, 2009 | 18.27 | 18.84 | 17.88 | 18.83 | 241,068 | +0.80(+4.44%) |
Dec 11, 2009 | 17.64 | 18.14 | 17.50 | 18.03 | 272,445 | +0.59(+3.38%) |
Dec 10, 2009 | 17.60 | 17.62 | 17.25 | 17.44 | 348,406 | -0.04(-0.23%) |
Dec 09, 2009 | 17.90 | 17.97 | 17.33 | 17.48 | 192,146 | -0.42(-2.35%) |
Dec 08, 2009 | 18.17 | 18.40 | 17.84 | 17.90 | 241,161 | -0.34(-1.86%) |
Dec 07, 2009 | 17.89 | 18.41 | 17.56 | 18.24 | 427,258 | +0.34(+1.90%) |
Dec 04, 2009 | 17.33 | 18.64 | 17.26 | 17.90 | 949,616 | -0.01(-0.06%) |
Dec 03, 2009 | 18.20 | 18.24 | 17.69 | 17.91 | 644,167 | -0.29(-1.59%) |
Dec 02, 2009 | 17.68 | 18.25 | 17.64 | 18.20 | 436,119 | +0.72(+4.12%) |
Dec 01, 2009 | 16.51 | 18.20 | 16.51 | 17.48 | 815,262 | +1.05(+6.39%) |
Nov 30, 2009 | 16.46 | 16.51 | 15.97 | 16.43 | 236,470 | +0.13(+0.80%) |
Nov 27, 2009 | 16.21 | 16.69 | 16.14 | 16.30 | 130,834 | -0.48(-2.86%) |
Nov 25, 2009 | 16.97 | 17.14 | 16.68 | 16.78 | 120,105 | -0.16(-0.94%) |
Nov 24, 2009 | 17.34 | 17.50 | 16.83 | 16.94 | 162,763 | -0.34(-1.97%) |
Nov 23, 2009 | 17.06 | 17.41 | 17.06 | 17.28 | 159,257 | +0.47(+2.80%) |
Nov 20, 2009 | 16.80 | 17.06 | 16.44 | 16.81 | 199,154 | -0.05(-0.30%) |
Nov 19, 2009 | 17.42 | 17.45 | 16.60 | 16.86 | 218,692 | -0.63(-3.60%) |
Nov 18, 2009 | 18.09 | 18.20 | 17.49 | 17.49 | 166,493 | -0.54(-3.00%) |
Nov 17, 2009 | 18.16 | 18.17 | 17.58 | 18.03 | 142,345 | -0.12(-0.66%) |
Nov 16, 2009 | 17.90 | 18.21 | 17.77 | 18.15 | 286,536 | +0.43(+2.43%) |
Nov 13, 2009 | 17.09 | 17.90 | 16.41 | 17.72 | 195,916 | +0.66(+3.87%) |
Nov 12, 2009 | 17.50 | 17.64 | 16.76 | 17.06 | 165,112 | -0.43(-2.46%) |
Nov 11, 2009 | 17.87 | 17.89 | 17.17 | 17.49 | 327,006 | -0.31(-1.74%) |
Nov 10, 2009 | 17.32 | 17.94 | 17.02 | 17.80 | 363,974 | +0.44(+2.53%) |
Nov 09, 2009 | 17.11 | 17.49 | 16.81 | 17.36 | 212,021 | +0.34(+2.00%) |
Nov 06, 2009 | 16.77 | 17.15 | 16.41 | 17.02 | 154,587 | +0.01(+0.06%) |
Nov 05, 2009 | 16.07 | 17.02 | 15.96 | 17.01 | 250,905 | +1.05(+6.58%) |
Nov 04, 2009 | 15.78 | 16.21 | 15.67 | 15.96 | 194,510 | +0.20(+1.27%) |
Nov 03, 2009 | 14.86 | 15.78 | 14.62 | 15.76 | 230,798 | +0.38(+2.47%) |
Nov 02, 2009 | 15.13 | 15.65 | 14.82 | 15.38 | 148,097 | +0.24(+1.59%) |
Oct 30, 2009 | 15.81 | 16.08 | 15.00 | 15.14 | 236,141 | -0.74(-4.66%) |
Oct 29, 2009 | 15.48 | 15.89 | 15.40 | 15.88 | 116,651 | +0.48(+3.12%) |
Oct 28, 2009 | 15.63 | 15.82 | 15.38 | 15.40 | 332,932 | -0.33(-2.10%) |
Oct 27, 2009 | 15.91 | 16.12 | 15.60 | 15.73 | 265,478 | -0.18(-1.13%) |
Oct 26, 2009 | 15.95 | 16.66 | 15.85 | 15.91 | 149,464 | -0.11(-0.69%) |
Oct 23, 2009 | 16.36 | 16.95 | 15.91 | 16.02 | 240,512 | -0.85(-5.04%) |
Oct 22, 2009 | 16.18 | 16.93 | 16.18 | 16.87 | 210,609 | +0.75(+4.65%) |
Oct 21, 2009 | 16.38 | 17.10 | 16.06 | 16.12 | 392,498 | -0.31(-1.89%) |
Oct 20, 2009 | 16.05 | 17.28 | 15.99 | 16.43 | 169,626 | -0.52(-3.07%) |
Oct 19, 2009 | 16.79 | 17.17 | 16.57 | 16.95 | 150,193 | +0.27(+1.62%) |
Oct 16, 2009 | 17.11 | 17.24 | 16.63 | 16.68 | 269,556 | -0.51(-2.97%) |
Oct 15, 2009 | 17.08 | 17.48 | 16.75 | 17.19 | 197,424 | +0.05(+0.29%) |
Oct 14, 2009 | 17.27 | 17.85 | 17.14 | 17.14 | 503,513 | +0.08(+0.47%) |
Oct 13, 2009 | 16.12 | 17.31 | 16.12 | 17.06 | 411,713 | -0.38(-2.18%) |
Oct 12, 2009 | 17.78 | 17.84 | 17.39 | 17.44 | 378,752 | +0.03(+0.17%) |
Oct 09, 2009 | 16.79 | 17.44 | 16.58 | 17.41 | 248,581 | +0.56(+3.32%) |
Oct 08, 2009 | 16.79 | 17.03 | 16.24 | 16.85 | 468,034 | +0.22(+1.32%) |
Oct 07, 2009 | 17.00 | 17.15 | 16.28 | 16.63 | 471,816 | -0.36(-2.12%) |
Oct 06, 2009 | 16.47 | 16.99 | 16.46 | 16.99 | 222,608 | +0.66(+4.04%) |
Oct 05, 2009 | 15.90 | 16.35 | 15.50 | 16.33 | 247,453 | +0.58(+3.68%) |
Oct 02, 2009 | 15.78 | 15.89 | 15.57 | 15.75 | 269,575 | -0.28(-1.75%) |
Oct 01, 2009 | 16.48 | 16.81 | 15.98 | 16.03 | 253,972 | -0.48(-2.91%) |
Sep 30, 2009 | 16.62 | 16.80 | 16.25 | 16.51 | 265,862 | -0.02(-0.12%) |
Sep 29, 2009 | 16.61 | 16.80 | 16.43 | 16.53 | 410,196 | +0.28(+1.72%) |
Sep 28, 2009 | 15.80 | 16.29 | 15.27 | 16.25 | 289,375 | +0.62(+3.97%) |
Sep 25, 2009 | 15.78 | 15.78 | 15.38 | 15.63 | 306,438 | -0.18(-1.14%) |
Sep 24, 2009 | 15.83 | 15.83 | 15.16 | 15.81 | 254,309 | +0.12(+0.76%) |
Sep 23, 2009 | 15.93 | 16.00 | 15.65 | 15.69 | 212,725 | -0.05(-0.32%) |
Sep 22, 2009 | 15.68 | 16.08 | 15.68 | 15.74 | 198,711 | +0.12(+0.77%) |
Sep 21, 2009 | 15.67 | 16.00 | 15.52 | 15.62 | 185,110 | -0.33(-2.07%) |
Sep 18, 2009 | 15.38 | 16.00 | 15.38 | 15.95 | 444,340 | +0.73(+4.80%) |
Sep 17, 2009 | 14.89 | 15.46 | 14.73 | 15.22 | 270,693 | +0.23(+1.53%) |
Sep 16, 2009 | 14.56 | 15.05 | 14.50 | 14.99 | 187,943 | +0.43(+2.95%) |
Sep 15, 2009 | 14.56 | 14.78 | 14.05 | 14.56 | 323,573 | -0.07(-0.48%) |
Sep 14, 2009 | 14.14 | 14.84 | 14.05 | 14.63 | 372,559 | +0.60(+4.28%) |
Sep 11, 2009 | 14.23 | 14.65 | 13.97 | 14.03 | 330,389 | -0.06(-0.43%) |
Sep 10, 2009 | 14.35 | 14.86 | 14.09 | 14.09 | 555,979 | -0.32(-2.22%) |
Sep 09, 2009 | 14.79 | 14.91 | 14.37 | 14.41 | 484,864 | -0.49(-3.29%) |
Sep 08, 2009 | 15.02 | 15.44 | 14.85 | 14.90 | 863,510 | -0.10(-0.67%) |
Sep 04, 2009 | 13.25 | 15.20 | 13.05 | 15.00 | 3,145,049 | +2.51(+20.10%) |
Sep 03, 2009 | 12.23 | 12.51 | 12.00 | 12.49 | 400,153 | +0.34(+2.80%) |
Sep 02, 2009 | 11.78 | 12.16 | 11.72 | 12.15 | 432,820 | +0.30(+2.53%) |
Sep 01, 2009 | 11.51 | 12.12 | 11.51 | 11.85 | 587,615 | +0.33(+2.86%) |
Aug 31, 2009 | 11.66 | 11.66 | 11.39 | 11.52 | 138,452 | -0.27(-2.29%) |
Aug 28, 2009 | 11.95 | 11.99 | 11.75 | 11.79 | 160,454 | -0.08(-0.67%) |
Aug 27, 2009 | 11.60 | 11.87 | 11.33 | 11.87 | 264,420 | +0.20(+1.71%) |
Aug 26, 2009 | 11.88 | 11.99 | 11.59 | 11.67 | 167,142 | -0.26(-2.18%) |
Aug 25, 2009 | 11.88 | 12.00 | 11.68 | 11.93 | 175,372 | +0.13(+1.10%) |
Aug 24, 2009 | 11.56 | 11.91 | 11.56 | 11.80 | 185,828 | +0.17(+1.46%) |
Aug 21, 2009 | 11.44 | 11.76 | 10.66 | 11.63 | 199,681 | +0.35(+3.10%) |
Aug 20, 2009 | 10.58 | 11.53 | 10.54 | 11.28 | 233,360 | +0.62(+5.82%) |
Aug 19, 2009 | 10.16 | 10.66 | 10.06 | 10.66 | 121,182 | +0.41(+4.00%) |
Aug 18, 2009 | 10.30 | 10.45 | 10.13 | 10.25 | 145,600 | -0.03(-0.29%) |
Aug 17, 2009 | 10.58 | 10.70 | 10.20 | 10.28 | 163,717 | -0.50(-4.64%) |
Aug 14, 2009 | 11.26 | 11.31 | 10.75 | 10.78 | 202,266 | -0.53(-4.69%) |
Aug 13, 2009 | 11.56 | 11.63 | 11.19 | 11.31 | 116,080 | -0.15(-1.31%) |
Aug 12, 2009 | 11.56 | 11.85 | 11.42 | 11.46 | 101,707 | -0.05(-0.43%) |
Aug 11, 2009 | 11.83 | 11.91 | 11.40 | 11.51 | 197,107 | -0.41(-3.44%) |
Aug 10, 2009 | 11.44 | 12.00 | 11.44 | 11.92 | 343,616 | +0.38(+3.29%) |
Aug 07, 2009 | 11.18 | 11.61 | 10.98 | 11.54 | 233,019 | +0.54(+4.91%) |
Aug 06, 2009 | 11.12 | 11.39 | 10.92 | 11.00 | 72,868 | -0.11(-0.99%) |
Aug 05, 2009 | 11.31 | 11.56 | 11.05 | 11.11 | 163,289 | -0.21(-1.86%) |
Aug 04, 2009 | 11.50 | 11.56 | 11.31 | 11.32 | 73,142 | -0.29(-2.50%) |
Aug 03, 2009 | 11.39 | 11.62 | 11.07 | 11.61 | 143,359 | +0.28(+2.47%) |
Jul 31, 2009 | 11.42 | 11.61 | 11.31 | 11.33 | 85,049 | -0.19(-1.65%) |
Jul 30, 2009 | 11.46 | 11.62 | 11.19 | 11.52 | 131,652 | +0.16(+1.41%) |
Jul 29, 2009 | 11.21 | 11.56 | 11.08 | 11.36 | 97,488 | +0.03(+0.26%) |
Jul 28, 2009 | 11.15 | 11.34 | 10.90 | 11.33 | 119,826 | +0.20(+1.80%) |
Jul 27, 2009 | 11.20 | 11.40 | 10.92 | 11.13 | 69,258 | -0.25(-2.20%) |
Jul 24, 2009 | 11.43 | 11.48 | 11.04 | 11.38 | 84,132 | -0.10(-0.87%) |
Jul 23, 2009 | 11.47 | 11.61 | 11.02 | 11.48 | 332,882 | -0.05(-0.43%) |
Jul 22, 2009 | 11.16 | 11.54 | 11.11 | 11.53 | 380,913 | +0.35(+3.13%) |
Jul 21, 2009 | 11.02 | 11.39 | 10.94 | 11.18 | 215,729 | +0.18(+1.64%) |
Jul 20, 2009 | 10.97 | 11.10 | 10.78 | 11.00 | 295,346 | +0.05(+0.46%) |
Jul 17, 2009 | 10.55 | 11.00 | 10.27 | 10.95 | 516,711 | +0.51(+4.89%) |
Jul 16, 2009 | 10.65 | 10.85 | 10.36 | 10.44 | 363,025 | -0.30(-2.79%) |
Jul 15, 2009 | 10.65 | 10.89 | 10.40 | 10.74 | 314,194 | +0.20(+1.90%) |
Jul 14, 2009 | 10.86 | 10.86 | 10.25 | 10.54 | 779,015 | -0.78(-6.89%) |
Jul 13, 2009 | 10.72 | 11.33 | 10.49 | 11.32 | 197,987 | +0.53(+4.91%) |
Jul 10, 2009 | 10.89 | 10.93 | 10.55 | 10.79 | 204,028 | -0.19(-1.73%) |
Jul 09, 2009 | 10.84 | 11.12 | 10.48 | 10.98 | 290,837 | +0.24(+2.23%) |
Jul 08, 2009 | 10.89 | 10.98 | 10.61 | 10.74 | 217,565 | -0.14(-1.29%) |
Jul 07, 2009 | 10.99 | 10.99 | 10.47 | 10.88 | 215,352 | -0.08(-0.73%) |
Jul 06, 2009 | 10.74 | 11.00 | 10.40 | 10.96 | 252,658 | +0.33(+3.10%) |
Jul 02, 2009 | 11.25 | 11.26 | 10.59 | 10.63 | 218,271 | -0.74(-6.51%) |