Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.73 | 24.16 | 23.43 | 23.60 | 130,904 | -0.08(-0.33%) |
Jun 29, 2010 | 24.19 | 24.43 | 23.47 | 23.67 | 224,461 | -0.42(-1.76%) |
Jun 25, 2010 | 23.87 | 24.33 | 23.60 | 24.10 | 907,343 | +0.27(+1.13%) |
Jun 24, 2010 | 23.92 | 24.34 | 23.66 | 23.83 | 110,247 | -0.23(-0.97%) |
Jun 23, 2010 | 23.94 | 24.22 | 23.76 | 24.06 | 245,054 | +0.10(+0.43%) |
Jun 22, 2010 | 24.84 | 25.05 | 23.76 | 23.96 | 195,918 | -0.72(-2.91%) |
Jun 21, 2010 | 25.34 | 25.45 | 24.50 | 24.68 | 97,106 | -0.25(-1.01%) |
Jun 18, 2010 | 24.92 | 25.23 | 24.61 | 24.93 | 206,841 | +0.18(+0.73%) |
Jun 17, 2010 | 24.73 | 24.92 | 24.37 | 24.75 | 62,634 | +0.01(+0.04%) |
Jun 16, 2010 | 24.60 | 25.24 | 24.37 | 24.74 | 166,889 | -0.10(-0.42%) |
Jun 15, 2010 | 24.66 | 24.94 | 24.26 | 24.84 | 115,278 | +0.50(+2.06%) |
Jun 14, 2010 | 24.66 | 24.81 | 24.26 | 24.34 | 100,821 | -0.03(-0.11%) |
Jun 11, 2010 | 23.57 | 24.37 | 23.42 | 24.37 | 163,156 | +0.42(+1.77%) |
Jun 10, 2010 | 23.50 | 24.18 | 23.42 | 23.94 | 182,443 | +0.61(+2.60%) |
Jun 09, 2010 | 23.69 | 24.08 | 23.11 | 23.34 | 206,207 | +0.29(+1.28%) |
Jun 08, 2010 | 22.97 | 23.18 | 22.34 | 23.04 | 127,253 | +0.27(+1.18%) |
Jun 07, 2010 | 23.65 | 23.65 | 22.70 | 22.77 | 106,782 | -0.79(-3.34%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.45 | 23.56 | 313,791 | -0.71(-2.93%) |
Jun 03, 2010 | 23.66 | 24.53 | 23.66 | 24.27 | 314,767 | +0.57(+2.41%) |
Jun 02, 2010 | 23.12 | 23.71 | 22.91 | 23.70 | 132,936 | +0.67(+2.89%) |
Jun 01, 2010 | 23.43 | 23.85 | 23.02 | 23.03 | 149,369 | -0.67(-2.81%) |
May 28, 2010 | 23.85 | 24.11 | 23.40 | 23.70 | 129,483 | -0.15(-0.62%) |
May 27, 2010 | 23.82 | 23.91 | 23.48 | 23.85 | 161,953 | +0.47(+2.00%) |
May 26, 2010 | 23.51 | 23.94 | 23.27 | 23.38 | 250,628 | +0.03(+0.11%) |
May 25, 2010 | 22.37 | 23.37 | 22.05 | 23.35 | 176,225 | +0.40(+1.74%) |
May 24, 2010 | 23.66 | 23.66 | 22.95 | 22.95 | 119,178 | -0.74(-3.11%) |
May 21, 2010 | 22.80 | 23.91 | 22.67 | 23.69 | 252,621 | +0.58(+2.50%) |
May 20, 2010 | 23.20 | 24.32 | 23.08 | 23.11 | 157,362 | -1.56(-6.34%) |
May 19, 2010 | 24.67 | 24.98 | 24.25 | 24.68 | 256,641 | -0.08(-0.31%) |
May 18, 2010 | 25.09 | 25.38 | 24.49 | 24.75 | 276,873 | -0.09(-0.38%) |
May 17, 2010 | 24.59 | 24.87 | 23.83 | 24.85 | 171,612 | +0.41(+1.66%) |
May 14, 2010 | 24.69 | 24.70 | 23.92 | 24.44 | 354,327 | -0.41(-1.67%) |
May 13, 2010 | 25.25 | 25.25 | 24.63 | 24.86 | 186,456 | -0.42(-1.67%) |
May 12, 2010 | 24.68 | 25.56 | 24.65 | 25.28 | 84,429 | +0.63(+2.56%) |
May 11, 2010 | 24.42 | 24.84 | 23.54 | 24.65 | 103,796 | +0.73(+3.03%) |
May 10, 2010 | 23.82 | 24.21 | 23.57 | 23.92 | 240,560 | +1.12(+4.92%) |
May 07, 2010 | 23.56 | 23.79 | 22.69 | 22.80 | 246,182 | -0.82(-3.47%) |
May 06, 2010 | 24.00 | 24.26 | 22.41 | 23.62 | 262,090 | -0.44(-1.83%) |
May 05, 2010 | 24.20 | 24.39 | 23.91 | 24.06 | 243,645 | -0.36(-1.49%) |
May 04, 2010 | 24.96 | 24.96 | 24.23 | 24.42 | 219,668 | -0.87(-3.45%) |
May 03, 2010 | 24.40 | 25.30 | 24.25 | 25.30 | 178,729 | +1.10(+4.53%) |
Apr 30, 2010 | 25.20 | 26.17 | 24.20 | 24.20 | 350,394 | -0.25(-1.02%) |
Apr 29, 2010 | 23.99 | 24.45 | 23.95 | 24.45 | 156,440 | +0.64(+2.68%) |
Apr 28, 2010 | 23.84 | 24.11 | 23.72 | 23.81 | 163,893 | +0.18(+0.77%) |
Apr 27, 2010 | 23.91 | 24.18 | 23.50 | 23.63 | 202,082 | -0.33(-1.37%) |
Apr 26, 2010 | 23.50 | 24.14 | 23.29 | 23.96 | 267,574 | +0.50(+2.14%) |
Apr 23, 2010 | 23.42 | 23.50 | 23.06 | 23.46 | 282,798 | +0.10(+0.44%) |
Apr 22, 2010 | 23.91 | 23.91 | 23.09 | 23.35 | 339,993 | -0.65(-2.70%) |
Apr 21, 2010 | 23.60 | 24.20 | 23.60 | 24.00 | 251,449 | -0.19(-0.79%) |
Apr 20, 2010 | 24.26 | 24.47 | 23.85 | 24.19 | 232,872 | -0.04(-0.18%) |
Apr 19, 2010 | 23.96 | 24.27 | 23.91 | 24.23 | 225,833 | +0.25(+1.04%) |
Apr 16, 2010 | 24.01 | 24.29 | 23.48 | 23.98 | 261,311 | -0.03(-0.14%) |
Apr 15, 2010 | 23.68 | 24.30 | 23.68 | 24.02 | 167,947 | +0.42(+1.79%) |
Apr 14, 2010 | 22.52 | 23.62 | 22.46 | 23.60 | 204,291 | +1.21(+5.40%) |
Apr 13, 2010 | 22.26 | 22.50 | 21.93 | 22.39 | 311,747 | +0.16(+0.70%) |
Apr 12, 2010 | 22.33 | 22.40 | 21.84 | 22.23 | 277,553 | -0.02(-0.08%) |
Apr 09, 2010 | 22.28 | 22.43 | 22.08 | 22.25 | 183,968 | -0.09(-0.39%) |
Apr 08, 2010 | 22.51 | 22.51 | 22.16 | 22.33 | 341,115 | -0.20(-0.88%) |
Apr 07, 2010 | 22.39 | 22.70 | 22.28 | 22.53 | 594,030 | +0.05(+0.23%) |
Apr 06, 2010 | 22.60 | 22.70 | 22.39 | 22.48 | 157,775 | -0.18(-0.80%) |
Apr 05, 2010 | 22.68 | 22.72 | 22.45 | 22.66 | 140,725 | +0.03(+0.15%) |
Apr 01, 2010 | 22.90 | 22.63 | 22.63 | 22.63 | 221,612 | -0.09(-0.38%) |
Mar 31, 2010 | 22.71 | 23.01 | 22.58 | 22.71 | 204,804 | +0.00(+0.00%) |
Mar 30, 2010 | 22.67 | 22.87 | 22.52 | 22.71 | 85,720 | +0.13(+0.57%) |
Mar 29, 2010 | 22.83 | 22.93 | 22.52 | 22.58 | 95,643 | -0.25(-1.10%) |
Mar 26, 2010 | 22.80 | 23.10 | 22.76 | 22.84 | 181,634 | +0.09(+0.38%) |
Mar 25, 2010 | 23.10 | 23.49 | 22.71 | 22.75 | 94,447 | -0.15(-0.64%) |
Mar 24, 2010 | 23.25 | 23.29 | 22.84 | 22.90 | 87,350 | -0.45(-1.92%) |
Mar 23, 2010 | 23.06 | 23.51 | 22.94 | 23.34 | 178,391 | +0.22(+0.97%) |
Mar 22, 2010 | 22.87 | 23.15 | 22.54 | 23.12 | 377,041 | -0.10(-0.45%) |
Mar 19, 2010 | 23.58 | 23.64 | 23.13 | 23.22 | 411,052 | -0.22(-0.96%) |
Mar 18, 2010 | 23.06 | 23.54 | 22.97 | 23.45 | 207,811 | +0.28(+1.19%) |
Mar 17, 2010 | 22.70 | 23.23 | 22.49 | 23.17 | 144,093 | +0.45(+1.98%) |
Mar 16, 2010 | 22.84 | 22.85 | 22.54 | 22.72 | 120,221 | -0.07(-0.30%) |
Mar 15, 2010 | 22.84 | 23.02 | 22.77 | 22.79 | 116,996 | -0.20(-0.86%) |
Mar 12, 2010 | 23.23 | 23.23 | 22.66 | 22.99 | 104,242 | -0.09(-0.37%) |
Mar 11, 2010 | 22.90 | 23.09 | 22.83 | 23.08 | 98,962 | +0.11(+0.49%) |
Mar 10, 2010 | 22.72 | 23.27 | 22.72 | 22.96 | 175,072 | +0.15(+0.64%) |
Mar 09, 2010 | 22.18 | 22.92 | 22.18 | 22.82 | 165,004 | +0.50(+2.24%) |
Mar 08, 2010 | 21.92 | 22.32 | 21.89 | 22.32 | 139,553 | +0.39(+1.77%) |
Mar 05, 2010 | 21.58 | 22.10 | 21.53 | 21.93 | 214,568 | +0.45(+2.09%) |
Mar 04, 2010 | 21.57 | 21.64 | 21.32 | 21.48 | 225,656 | -0.05(-0.24%) |
Mar 03, 2010 | 21.49 | 21.72 | 21.35 | 21.53 | 227,868 | +0.02(+0.08%) |
Mar 02, 2010 | 21.33 | 21.61 | 21.02 | 21.52 | 208,588 | +0.15(+0.69%) |
Mar 01, 2010 | 21.19 | 21.41 | 21.12 | 21.37 | 323,823 | +0.30(+1.43%) |
Feb 26, 2010 | 21.12 | 21.22 | 20.71 | 21.07 | 121,336 | -0.10(-0.49%) |
Feb 25, 2010 | 21.03 | 21.35 | 20.66 | 21.17 | 186,754 | +0.03(+0.16%) |
Feb 24, 2010 | 20.95 | 21.27 | 20.90 | 21.14 | 255,958 | +0.38(+1.83%) |
Feb 23, 2010 | 20.77 | 20.89 | 20.46 | 20.76 | 220,623 | +0.02(+0.08%) |
Feb 22, 2010 | 20.50 | 20.78 | 20.45 | 20.74 | 290,617 | +0.20(+0.96%) |
Feb 19, 2010 | 20.09 | 20.58 | 19.82 | 20.54 | 403,243 | +0.45(+2.23%) |
Feb 18, 2010 | 19.99 | 20.21 | 19.97 | 20.09 | 223,888 | +0.03(+0.13%) |
Feb 17, 2010 | 20.32 | 20.37 | 19.89 | 20.07 | 157,548 | -0.13(-0.64%) |
Feb 16, 2010 | 20.30 | 20.36 | 20.03 | 20.20 | 136,321 | -0.01(-0.04%) |
Feb 12, 2010 | 19.88 | 20.21 | 20.21 | 20.21 | 146,291 | +0.15(+0.73%) |
Feb 11, 2010 | 19.84 | 20.15 | 19.84 | 20.06 | 148,421 | +0.10(+0.52%) |
Feb 10, 2010 | 19.71 | 20.08 | 19.60 | 19.96 | 201,477 | +0.11(+0.56%) |
Feb 09, 2010 | 20.72 | 20.75 | 19.67 | 19.84 | 550,552 | +0.92(+4.87%) |
Feb 08, 2010 | 19.28 | 19.39 | 18.88 | 18.92 | 269,907 | -0.43(-2.23%) |
Feb 05, 2010 | 19.36 | 19.50 | 18.91 | 19.35 | 114,830 | -0.02(-0.09%) |
Feb 04, 2010 | 19.84 | 19.84 | 19.35 | 19.37 | 194,205 | -0.54(-2.72%) |
Feb 03, 2010 | 19.76 | 20.16 | 19.66 | 19.91 | 191,255 | +0.03(+0.13%) |
Feb 02, 2010 | 19.86 | 20.30 | 19.59 | 19.89 | 213,290 | +0.02(+0.09%) |
Feb 01, 2010 | 20.37 | 20.46 | 19.84 | 19.87 | 313,807 | -0.48(-2.37%) |
Jan 29, 2010 | 20.84 | 21.01 | 20.34 | 20.35 | 283,226 | -0.36(-1.75%) |
Jan 28, 2010 | 21.83 | 21.83 | 20.66 | 20.71 | 287,338 | -1.03(-4.75%) |
Jan 27, 2010 | 21.20 | 21.82 | 21.20 | 21.75 | 94,316 | +0.39(+1.81%) |
Jan 26, 2010 | 21.30 | 21.79 | 21.18 | 21.36 | 111,364 | -0.11(-0.52%) |
Jan 25, 2010 | 21.62 | 22.18 | 21.15 | 21.47 | 175,864 | -0.04(-0.20%) |
Jan 22, 2010 | 21.51 | 21.73 | 21.24 | 21.52 | 168,684 | +0.04(+0.20%) |
Jan 21, 2010 | 21.83 | 22.23 | 21.28 | 21.47 | 109,945 | -0.40(-1.81%) |
Jan 20, 2010 | 21.80 | 21.99 | 21.28 | 21.87 | 205,951 | -0.15(-0.70%) |
Jan 19, 2010 | 22.15 | 22.15 | 21.45 | 22.02 | 161,436 | -0.03(-0.12%) |
Jan 15, 2010 | 23.01 | 22.05 | 22.05 | 22.05 | 299,084 | -0.88(-3.83%) |
Jan 14, 2010 | 22.83 | 23.07 | 22.68 | 22.93 | 219,360 | +0.11(+0.49%) |
Jan 13, 2010 | 22.61 | 22.91 | 22.39 | 22.82 | 127,472 | +0.22(+0.95%) |
Jan 12, 2010 | 22.65 | 22.89 | 22.40 | 22.60 | 66,783 | -0.28(-1.20%) |
Jan 11, 2010 | 22.35 | 22.92 | 22.20 | 22.88 | 159,205 | +0.65(+2.91%) |
Jan 08, 2010 | 21.85 | 22.45 | 21.85 | 22.23 | 112,419 | +0.40(+1.81%) |
Jan 07, 2010 | 21.93 | 22.09 | 21.37 | 21.83 | 118,247 | -0.08(-0.35%) |
Jan 06, 2010 | 21.98 | 22.50 | 21.83 | 21.91 | 153,758 | -0.07(-0.31%) |
Jan 05, 2010 | 21.99 | 22.20 | 21.70 | 21.98 | 165,447 | -0.01(-0.04%) |
Jan 04, 2010 | 21.88 | 21.99 | 21.26 | 21.99 | 236,095 | +0.43(+2.00%) |
Dec 31, 2009 | 22.08 | 21.56 | 21.56 | 21.56 | 125,624 | -0.65(-2.91%) |
Dec 30, 2009 | 22.21 | 22.52 | 21.97 | 22.20 | 119,035 | -0.16(-0.73%) |
Dec 29, 2009 | 21.70 | 22.56 | 21.51 | 22.37 | 140,132 | +0.65(+2.97%) |
Dec 28, 2009 | 21.51 | 21.72 | 21.41 | 21.72 | 77,044 | +0.30(+1.41%) |
Dec 24, 2009 | 21.77 | 21.89 | 21.37 | 21.42 | 21,690 | -0.25(-1.15%) |
Dec 23, 2009 | 21.53 | 21.86 | 21.42 | 21.67 | 101,275 | +0.19(+0.88%) |
Dec 22, 2009 | 21.47 | 21.75 | 21.33 | 21.48 | 58,355 | +0.01(+0.04%) |
Dec 21, 2009 | 21.31 | 21.85 | 21.13 | 21.47 | 120,602 | +0.21(+0.97%) |
Dec 18, 2009 | 21.31 | 22.14 | 21.08 | 21.27 | 580,638 | +0.22(+1.02%) |
Dec 17, 2009 | 20.25 | 21.31 | 19.72 | 21.05 | 291,776 | +0.71(+3.47%) |
Dec 16, 2009 | 20.34 | 20.43 | 20.13 | 20.34 | 197,053 | +0.22(+1.07%) |
Dec 15, 2009 | 20.14 | 20.50 | 19.91 | 20.13 | 229,726 | +0.00(+0.00%) |
Dec 14, 2009 | 19.63 | 20.30 | 19.47 | 20.13 | 434,748 | +0.09(+0.47%) |
Dec 11, 2009 | 20.58 | 20.67 | 19.96 | 20.03 | 260,295 | -0.38(-1.86%) |
Dec 10, 2009 | 20.72 | 20.90 | 20.25 | 20.41 | 117,487 | -0.29(-1.41%) |
Dec 09, 2009 | 20.75 | 20.92 | 20.46 | 20.71 | 189,697 | -0.09(-0.41%) |
Dec 08, 2009 | 20.87 | 21.08 | 20.55 | 20.79 | 333,761 | -0.28(-1.31%) |
Dec 07, 2009 | 21.27 | 21.28 | 20.98 | 21.07 | 116,933 | -0.28(-1.29%) |
Dec 04, 2009 | 20.77 | 21.40 | 20.62 | 21.34 | 171,079 | +0.98(+4.82%) |
Dec 03, 2009 | 20.36 | 20.82 | 20.32 | 20.36 | 132,468 | +0.13(+0.64%) |
Dec 02, 2009 | 20.03 | 20.64 | 19.96 | 20.23 | 120,479 | +0.16(+0.77%) |
Dec 01, 2009 | 19.59 | 20.15 | 19.59 | 20.08 | 158,505 | +0.56(+2.87%) |
Nov 30, 2009 | 19.37 | 19.58 | 18.79 | 19.52 | 206,226 | +0.07(+0.35%) |
Nov 27, 2009 | 19.21 | 19.70 | 19.21 | 19.45 | 70,594 | -0.26(-1.31%) |
Nov 25, 2009 | 20.00 | 20.06 | 19.65 | 19.71 | 124,819 | -0.27(-1.34%) |
Nov 24, 2009 | 20.61 | 20.61 | 19.91 | 19.97 | 195,395 | -0.69(-3.33%) |
Nov 23, 2009 | 20.43 | 21.21 | 20.40 | 20.66 | 205,120 | +0.49(+2.43%) |
Nov 20, 2009 | 19.84 | 20.37 | 19.84 | 20.17 | 127,718 | +0.17(+0.86%) |
Nov 19, 2009 | 20.40 | 20.40 | 19.70 | 20.00 | 144,786 | -0.47(-2.27%) |
Nov 18, 2009 | 20.58 | 20.79 | 20.27 | 20.46 | 140,468 | -0.09(-0.42%) |
Nov 17, 2009 | 20.21 | 20.62 | 20.00 | 20.55 | 123,444 | +0.20(+0.97%) |
Nov 16, 2009 | 19.61 | 20.36 | 19.61 | 20.35 | 219,953 | +0.74(+3.78%) |
Nov 13, 2009 | 19.24 | 19.66 | 18.93 | 19.61 | 178,933 | +0.28(+1.47%) |
Nov 12, 2009 | 19.55 | 20.01 | 19.26 | 19.33 | 224,608 | -0.20(-1.01%) |
Nov 11, 2009 | 18.74 | 19.59 | 18.22 | 19.53 | 308,706 | +0.96(+5.15%) |
Nov 10, 2009 | 18.75 | 18.87 | 18.38 | 18.57 | 117,146 | -0.22(-1.19%) |
Nov 09, 2009 | 18.78 | 18.95 | 18.54 | 18.79 | 190,801 | +0.02(+0.09%) |
Nov 06, 2009 | 17.59 | 18.95 | 17.50 | 18.78 | 123,681 | -0.14(-0.73%) |
Nov 05, 2009 | 18.47 | 19.01 | 18.44 | 18.91 | 155,182 | +0.62(+3.39%) |
Nov 04, 2009 | 18.60 | 18.66 | 18.21 | 18.29 | 191,673 | -0.26(-1.39%) |
Nov 03, 2009 | 17.94 | 18.63 | 17.94 | 18.55 | 180,923 | +0.48(+2.67%) |
Nov 02, 2009 | 18.15 | 18.57 | 17.65 | 18.07 | 389,229 | -0.31(-1.69%) |
Oct 30, 2009 | 18.79 | 19.08 | 18.10 | 18.38 | 271,393 | -0.59(-3.09%) |
Oct 29, 2009 | 19.12 | 19.19 | 18.83 | 18.97 | 315,825 | +0.09(+0.46%) |
Oct 28, 2009 | 19.44 | 19.63 | 18.83 | 18.88 | 233,809 | -0.53(-2.75%) |
Oct 27, 2009 | 20.24 | 20.46 | 19.28 | 19.41 | 431,286 | -0.88(-4.33%) |
Oct 26, 2009 | 20.70 | 21.46 | 20.18 | 20.29 | 310,144 | -0.28(-1.38%) |
Oct 23, 2009 | 20.74 | 22.03 | 20.41 | 20.58 | 404,708 | -0.26(-1.24%) |
Oct 22, 2009 | 20.15 | 21.32 | 19.38 | 20.83 | 912,979 | -0.57(-2.66%) |
Oct 21, 2009 | 21.82 | 22.24 | 21.35 | 21.40 | 368,395 | -0.41(-1.89%) |
Oct 20, 2009 | 21.42 | 22.28 | 21.39 | 21.82 | 251,679 | -0.14(-0.63%) |
Oct 19, 2009 | 21.83 | 22.15 | 21.76 | 21.95 | 145,239 | +0.16(+0.75%) |
Oct 16, 2009 | 21.86 | 22.04 | 21.55 | 21.79 | 185,779 | -0.16(-0.75%) |
Oct 15, 2009 | 22.11 | 22.64 | 21.95 | 21.95 | 302,960 | -0.24(-1.09%) |
Oct 14, 2009 | 21.32 | 22.39 | 21.32 | 22.20 | 265,352 | +1.07(+5.06%) |
Oct 13, 2009 | 21.34 | 21.48 | 21.05 | 21.13 | 97,658 | -0.28(-1.29%) |
Oct 12, 2009 | 21.52 | 21.91 | 21.22 | 21.40 | 179,375 | +0.10(+0.49%) |
Oct 09, 2009 | 20.82 | 21.47 | 20.51 | 21.30 | 243,815 | +0.53(+2.57%) |
Oct 08, 2009 | 20.18 | 21.03 | 20.14 | 20.77 | 254,040 | +0.78(+3.92%) |
Oct 07, 2009 | 19.59 | 20.64 | 19.45 | 19.98 | 423,757 | +0.30(+1.53%) |
Oct 06, 2009 | 19.89 | 20.64 | 19.43 | 19.68 | 310,171 | -0.06(-0.31%) |
Oct 05, 2009 | 19.40 | 19.85 | 18.99 | 19.74 | 296,583 | +0.41(+2.14%) |
Oct 02, 2009 | 19.41 | 19.59 | 19.18 | 19.33 | 214,032 | -0.25(-1.28%) |
Oct 01, 2009 | 19.78 | 20.08 | 19.37 | 19.58 | 358,676 | -0.36(-1.81%) |
Sep 30, 2009 | 19.02 | 20.05 | 18.44 | 19.94 | 358,149 | +0.88(+4.61%) |
Sep 29, 2009 | 19.23 | 19.38 | 18.98 | 19.06 | 60,495 | -0.16(-0.85%) |
Sep 28, 2009 | 19.19 | 19.71 | 18.95 | 19.22 | 128,065 | +0.19(+1.00%) |
Sep 25, 2009 | 19.44 | 19.50 | 18.75 | 19.03 | 92,254 | -0.40(-2.08%) |
Sep 24, 2009 | 20.12 | 20.12 | 19.26 | 19.44 | 148,823 | -0.65(-3.26%) |
Sep 23, 2009 | 20.21 | 20.64 | 20.01 | 20.09 | 142,889 | -0.14(-0.68%) |
Sep 22, 2009 | 20.20 | 20.50 | 20.07 | 20.23 | 193,205 | +0.09(+0.47%) |
Sep 21, 2009 | 20.21 | 20.44 | 19.81 | 20.14 | 87,923 | -0.34(-1.64%) |
Sep 18, 2009 | 20.77 | 20.77 | 20.30 | 20.47 | 280,123 | -0.23(-1.12%) |
Sep 17, 2009 | 20.88 | 21.33 | 20.50 | 20.71 | 123,367 | -0.18(-0.87%) |
Sep 16, 2009 | 21.00 | 21.34 | 20.80 | 20.89 | 145,346 | -0.11(-0.53%) |
Sep 15, 2009 | 21.13 | 21.38 | 20.96 | 21.00 | 218,735 | -0.28(-1.30%) |
Sep 14, 2009 | 20.58 | 21.41 | 20.47 | 21.27 | 204,935 | +0.52(+2.49%) |
Sep 11, 2009 | 20.83 | 21.44 | 20.54 | 20.76 | 153,136 | -0.03(-0.17%) |
Sep 10, 2009 | 20.24 | 20.83 | 20.04 | 20.79 | 128,333 | +0.53(+2.64%) |
Sep 09, 2009 | 19.92 | 20.37 | 19.29 | 20.26 | 168,451 | +0.27(+1.34%) |
Sep 08, 2009 | 19.90 | 20.09 | 19.51 | 19.99 | 141,035 | +0.19(+0.96%) |
Sep 04, 2009 | 19.57 | 19.81 | 19.26 | 19.80 | 101,356 | +0.25(+1.28%) |
Sep 03, 2009 | 19.51 | 19.81 | 19.20 | 19.55 | 147,817 | +0.08(+0.40%) |
Sep 02, 2009 | 19.48 | 19.63 | 19.18 | 19.47 | 68,003 | -0.12(-0.61%) |
Sep 01, 2009 | 19.82 | 20.37 | 19.44 | 19.59 | 135,462 | -0.28(-1.43%) |
Aug 31, 2009 | 20.17 | 20.17 | 19.78 | 19.88 | 107,685 | -0.41(-2.04%) |
Aug 28, 2009 | 20.59 | 20.88 | 19.92 | 20.29 | 97,452 | -0.19(-0.93%) |
Aug 27, 2009 | 20.88 | 20.92 | 20.00 | 20.48 | 117,348 | -0.30(-1.45%) |
Aug 26, 2009 | 20.75 | 20.97 | 20.46 | 20.78 | 76,447 | +0.08(+0.37%) |
Aug 25, 2009 | 20.97 | 21.00 | 20.64 | 20.71 | 142,660 | -0.09(-0.46%) |
Aug 24, 2009 | 20.88 | 21.21 | 20.64 | 20.80 | 103,089 | +0.03(+0.17%) |
Aug 21, 2009 | 20.45 | 21.11 | 20.03 | 20.77 | 225,990 | +0.64(+3.17%) |
Aug 20, 2009 | 19.98 | 20.23 | 19.88 | 20.13 | 149,297 | +0.16(+0.82%) |
Aug 19, 2009 | 20.08 | 20.08 | 19.56 | 19.96 | 160,803 | -0.19(-0.94%) |
Aug 18, 2009 | 21.00 | 21.00 | 20.09 | 20.15 | 185,905 | -0.04(-0.21%) |
Aug 17, 2009 | 20.21 | 20.63 | 20.11 | 20.20 | 159,216 | -0.93(-4.40%) |
Aug 14, 2009 | 21.73 | 21.87 | 20.77 | 21.13 | 198,768 | -0.57(-2.62%) |
Aug 13, 2009 | 21.63 | 21.85 | 20.86 | 21.70 | 97,002 | +0.17(+0.80%) |
Aug 12, 2009 | 20.59 | 21.83 | 20.48 | 21.52 | 231,414 | +0.93(+4.52%) |
Aug 11, 2009 | 20.92 | 21.03 | 20.46 | 20.59 | 151,432 | -0.54(-2.57%) |
Aug 10, 2009 | 20.68 | 21.17 | 20.66 | 21.14 | 98,353 | +0.27(+1.28%) |
Aug 07, 2009 | 20.81 | 21.19 | 20.61 | 20.87 | 301,706 | +0.41(+2.02%) |
Aug 06, 2009 | 20.97 | 21.28 | 20.33 | 20.46 | 115,133 | -0.49(-2.34%) |
Aug 05, 2009 | 21.21 | 21.31 | 20.73 | 20.95 | 256,847 | -0.29(-1.38%) |
Aug 04, 2009 | 20.39 | 21.26 | 20.17 | 21.24 | 205,869 | +0.65(+3.14%) |
Aug 03, 2009 | 20.06 | 20.67 | 19.77 | 20.59 | 184,415 | +0.67(+3.37%) |
Jul 31, 2009 | 19.09 | 20.21 | 19.03 | 19.92 | 264,243 | +0.81(+4.24%) |
Jul 30, 2009 | 18.41 | 19.33 | 17.87 | 19.11 | 202,920 | +0.87(+4.77%) |
Jul 29, 2009 | 18.40 | 18.41 | 18.10 | 18.24 | 112,231 | -0.36(-1.94%) |
Jul 28, 2009 | 18.47 | 18.78 | 17.97 | 18.60 | 122,293 | +0.02(+0.09%) |
Jul 27, 2009 | 18.47 | 18.63 | 18.09 | 18.59 | 246,538 | +0.28(+1.55%) |
Jul 24, 2009 | 17.76 | 18.31 | 17.76 | 18.30 | 191,335 | +0.34(+1.92%) |
Jul 23, 2009 | 17.39 | 18.01 | 17.21 | 17.96 | 289,416 | +0.47(+2.71%) |
Jul 22, 2009 | 17.65 | 17.87 | 17.13 | 17.48 | 266,890 | -0.39(-2.17%) |
Jul 21, 2009 | 17.74 | 18.52 | 17.51 | 17.87 | 569,196 | -0.83(-4.42%) |
Jul 20, 2009 | 18.53 | 18.83 | 18.18 | 18.70 | 254,826 | +0.28(+1.50%) |
Jul 17, 2009 | 18.54 | 18.54 | 18.12 | 18.42 | 187,600 | -0.09(-0.47%) |
Jul 16, 2009 | 17.84 | 18.57 | 17.71 | 18.51 | 223,577 | +0.53(+2.92%) |
Jul 15, 2009 | 17.94 | 18.00 | 17.66 | 17.98 | 277,643 | +0.28(+1.56%) |
Jul 14, 2009 | 17.79 | 18.00 | 17.61 | 17.71 | 228,099 | -0.04(-0.24%) |
Jul 13, 2009 | 17.46 | 17.90 | 16.99 | 17.75 | 301,089 | -0.16(-0.91%) |
Jul 10, 2009 | 17.55 | 17.98 | 17.49 | 17.91 | 269,715 | +0.21(+1.17%) |
Jul 09, 2009 | 18.10 | 18.10 | 17.67 | 17.71 | 149,089 | -0.26(-1.44%) |
Jul 08, 2009 | 18.17 | 18.32 | 17.58 | 17.97 | 323,758 | -0.14(-0.76%) |
Jul 07, 2009 | 18.04 | 18.48 | 17.87 | 18.10 | 382,512 | +0.12(+0.67%) |
Jul 06, 2009 | 17.86 | 18.02 | 17.39 | 17.98 | 207,754 | +0.10(+0.58%) |
Jul 02, 2009 | 18.78 | 18.78 | 17.88 | 17.88 | 689,429 | -1.11(-5.85%) |