Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.38 | 23.06 | 22.38 | 22.58 | 154,527 | +0.14(+0.62%) |
Jun 29, 2010 | 23.78 | 23.89 | 22.18 | 22.44 | 322,209 | -2.10(-8.56%) |
Jun 25, 2010 | 23.67 | 24.77 | 23.41 | 24.55 | 302,460 | +1.11(+4.72%) |
Jun 24, 2010 | 23.18 | 23.78 | 23.13 | 23.44 | 114,233 | -0.04(-0.16%) |
Jun 23, 2010 | 23.30 | 23.80 | 22.85 | 23.48 | 70,672 | +0.10(+0.44%) |
Jun 22, 2010 | 22.28 | 24.07 | 22.28 | 23.37 | 231,032 | +1.14(+5.14%) |
Jun 21, 2010 | 22.82 | 23.27 | 22.03 | 22.23 | 98,499 | -0.23(-1.01%) |
Jun 18, 2010 | 22.41 | 22.79 | 22.22 | 22.46 | 124,459 | +0.17(+0.76%) |
Jun 17, 2010 | 23.18 | 23.19 | 22.13 | 22.29 | 76,504 | -0.67(-2.93%) |
Jun 16, 2010 | 23.24 | 23.44 | 22.74 | 22.96 | 94,461 | -0.62(-2.61%) |
Jun 15, 2010 | 22.75 | 23.92 | 22.36 | 23.58 | 104,224 | +1.20(+5.37%) |
Jun 14, 2010 | 22.17 | 23.50 | 21.89 | 22.38 | 111,059 | +0.56(+2.59%) |
Jun 11, 2010 | 20.91 | 21.89 | 20.91 | 21.81 | 79,412 | +0.48(+2.27%) |
Jun 10, 2010 | 20.30 | 21.35 | 20.29 | 21.33 | 94,160 | +1.52(+7.69%) |
Jun 09, 2010 | 20.07 | 20.41 | 19.60 | 19.81 | 81,082 | -0.03(-0.15%) |
Jun 08, 2010 | 20.36 | 20.52 | 19.49 | 19.84 | 85,939 | -0.23(-1.13%) |
Jun 07, 2010 | 20.79 | 21.07 | 19.98 | 20.06 | 114,222 | -0.64(-3.11%) |
Jun 04, 2010 | 21.46 | 22.60 | 20.58 | 20.71 | 176,949 | -1.54(-6.91%) |
Jun 03, 2010 | 22.72 | 23.07 | 21.80 | 22.25 | 94,713 | -0.54(-2.38%) |
Jun 02, 2010 | 21.92 | 22.80 | 21.43 | 22.79 | 137,345 | +0.96(+4.40%) |
Jun 01, 2010 | 23.04 | 23.34 | 21.76 | 21.83 | 159,057 | -1.43(-6.14%) |
May 28, 2010 | 24.47 | 24.57 | 23.26 | 23.26 | 62,850 | -1.21(-4.94%) |
May 27, 2010 | 23.05 | 24.67 | 22.71 | 24.47 | 86,253 | +2.15(+9.65%) |
May 26, 2010 | 23.11 | 23.65 | 22.28 | 22.31 | 97,627 | -0.68(-2.94%) |
May 25, 2010 | 21.74 | 23.16 | 21.38 | 22.99 | 68,954 | +0.60(+2.70%) |
May 24, 2010 | 22.34 | 23.59 | 22.25 | 22.38 | 155,920 | +0.12(+0.52%) |
May 21, 2010 | 21.53 | 22.44 | 21.53 | 22.27 | 148,001 | +0.15(+0.69%) |
May 20, 2010 | 22.09 | 23.11 | 21.96 | 22.12 | 119,572 | -1.13(-4.85%) |
May 19, 2010 | 23.93 | 23.93 | 22.90 | 23.24 | 115,139 | -0.77(-3.21%) |
May 18, 2010 | 25.68 | 25.72 | 23.82 | 24.01 | 84,035 | -1.19(-4.73%) |
May 17, 2010 | 25.82 | 26.20 | 24.02 | 25.21 | 87,050 | -0.46(-1.79%) |
May 14, 2010 | 27.05 | 27.05 | 25.08 | 25.67 | 139,375 | -1.62(-5.92%) |
May 13, 2010 | 27.13 | 27.89 | 26.63 | 27.28 | 58,740 | -0.04(-0.13%) |
May 12, 2010 | 26.26 | 27.59 | 26.15 | 27.32 | 84,222 | +1.08(+4.10%) |
May 11, 2010 | 26.34 | 26.69 | 25.27 | 26.24 | 84,629 | +0.55(+2.12%) |
May 10, 2010 | 24.74 | 25.81 | 23.90 | 25.70 | 155,086 | +2.23(+9.52%) |
May 07, 2010 | 22.88 | 24.63 | 21.85 | 23.46 | 138,354 | +0.55(+2.38%) |
May 06, 2010 | 24.27 | 25.17 | 21.46 | 22.92 | 127,190 | -1.37(-5.63%) |
May 05, 2010 | 24.71 | 25.13 | 24.27 | 24.28 | 88,415 | -1.17(-4.60%) |
May 04, 2010 | 25.89 | 25.89 | 25.04 | 25.46 | 73,858 | -0.97(-3.66%) |
May 03, 2010 | 26.23 | 26.47 | 25.43 | 26.42 | 60,021 | +0.29(+1.11%) |
Apr 30, 2010 | 26.99 | 27.15 | 25.96 | 26.13 | 67,318 | -0.94(-3.47%) |
Apr 29, 2010 | 26.90 | 27.22 | 26.61 | 27.07 | 63,563 | +0.35(+1.31%) |
Apr 28, 2010 | 26.98 | 27.53 | 26.48 | 26.72 | 65,566 | +0.01(+0.03%) |
Apr 27, 2010 | 27.61 | 28.22 | 26.68 | 26.71 | 194,392 | -1.05(-3.77%) |
Apr 26, 2010 | 27.53 | 28.29 | 27.42 | 27.76 | 66,144 | +0.11(+0.39%) |
Apr 23, 2010 | 26.93 | 27.65 | 26.74 | 27.65 | 40,413 | +0.73(+2.73%) |
Apr 22, 2010 | 26.01 | 27.10 | 25.91 | 26.92 | 50,477 | +0.58(+2.21%) |
Apr 21, 2010 | 26.29 | 26.38 | 26.03 | 26.34 | 79,339 | +0.05(+0.19%) |
Apr 20, 2010 | 26.58 | 26.63 | 25.89 | 26.29 | 112,691 | -0.06(-0.22%) |
Apr 19, 2010 | 26.58 | 26.93 | 26.31 | 26.34 | 103,836 | -0.47(-1.74%) |
Apr 16, 2010 | 27.29 | 27.59 | 26.58 | 26.81 | 121,049 | -0.50(-1.84%) |
Apr 15, 2010 | 27.79 | 27.84 | 27.25 | 27.31 | 60,305 | -0.44(-1.57%) |
Apr 14, 2010 | 27.46 | 27.77 | 27.04 | 27.75 | 53,470 | +0.55(+2.03%) |
Apr 13, 2010 | 27.53 | 27.53 | 27.09 | 27.20 | 61,842 | -0.36(-1.29%) |
Apr 12, 2010 | 27.65 | 27.78 | 27.46 | 27.55 | 65,761 | -0.12(-0.45%) |
Apr 09, 2010 | 27.66 | 27.97 | 27.48 | 27.68 | 74,148 | +0.00(+0.00%) |
Apr 08, 2010 | 27.65 | 28.00 | 27.57 | 27.68 | 52,106 | -0.08(-0.29%) |
Apr 07, 2010 | 26.71 | 27.79 | 26.71 | 27.76 | 189,799 | +0.82(+3.03%) |
Apr 06, 2010 | 26.35 | 27.16 | 26.35 | 26.94 | 91,217 | +0.31(+1.18%) |
Apr 05, 2010 | 25.62 | 26.74 | 25.37 | 26.63 | 62,290 | +1.00(+3.89%) |
Apr 01, 2010 | 26.03 | 25.63 | 25.63 | 25.63 | 83,548 | -0.23(-0.87%) |
Mar 31, 2010 | 25.37 | 26.50 | 25.37 | 25.86 | 101,840 | +0.26(+1.02%) |
Mar 30, 2010 | 25.95 | 26.63 | 25.33 | 25.59 | 194,294 | +0.37(+1.47%) |
Mar 29, 2010 | 24.69 | 25.24 | 24.59 | 25.22 | 113,340 | +0.60(+2.42%) |
Mar 26, 2010 | 24.36 | 24.82 | 24.34 | 24.63 | 103,627 | +0.45(+1.87%) |
Mar 25, 2010 | 25.08 | 25.30 | 24.00 | 24.18 | 119,090 | -0.53(-2.15%) |
Mar 24, 2010 | 24.75 | 25.75 | 24.59 | 24.71 | 88,495 | -0.25(-1.02%) |
Mar 23, 2010 | 24.81 | 25.13 | 24.54 | 24.96 | 167,409 | +0.20(+0.82%) |
Mar 22, 2010 | 24.18 | 24.98 | 24.10 | 24.76 | 38,605 | +0.23(+0.95%) |
Mar 19, 2010 | 25.00 | 25.18 | 24.19 | 24.52 | 133,437 | -0.31(-1.26%) |
Mar 18, 2010 | 25.00 | 25.26 | 24.61 | 24.84 | 55,401 | -0.09(-0.37%) |
Mar 17, 2010 | 25.05 | 25.32 | 24.74 | 24.93 | 38,768 | +0.00(+0.01%) |
Mar 16, 2010 | 24.98 | 24.99 | 24.57 | 24.92 | 48,044 | +0.15(+0.62%) |
Mar 15, 2010 | 24.68 | 24.98 | 24.40 | 24.77 | 37,067 | -0.33(-1.33%) |
Mar 12, 2010 | 24.17 | 25.36 | 24.17 | 25.11 | 52,552 | +0.13(+0.52%) |
Mar 11, 2010 | 24.60 | 25.00 | 24.14 | 24.98 | 106,092 | +0.11(+0.44%) |
Mar 10, 2010 | 24.87 | 25.45 | 24.74 | 24.87 | 48,031 | +0.15(+0.62%) |
Mar 09, 2010 | 24.43 | 25.16 | 24.43 | 24.71 | 103,463 | +0.28(+1.16%) |
Mar 08, 2010 | 23.90 | 24.74 | 23.90 | 24.43 | 137,145 | +0.60(+2.50%) |
Mar 05, 2010 | 22.67 | 23.93 | 22.67 | 23.83 | 222,269 | +1.27(+5.65%) |
Mar 04, 2010 | 21.94 | 22.92 | 21.66 | 22.56 | 165,293 | +0.79(+3.64%) |
Mar 03, 2010 | 21.50 | 21.82 | 21.43 | 21.77 | 413,850 | +0.25(+1.15%) |
Mar 02, 2010 | 21.54 | 21.54 | 21.18 | 21.52 | 64,073 | +0.08(+0.37%) |
Mar 01, 2010 | 21.34 | 21.63 | 20.99 | 21.44 | 51,791 | +0.31(+1.45%) |
Feb 26, 2010 | 21.23 | 21.34 | 20.51 | 21.13 | 55,556 | -0.12(-0.55%) |
Feb 25, 2010 | 20.59 | 21.44 | 20.04 | 21.25 | 62,285 | +0.39(+1.85%) |
Feb 24, 2010 | 20.75 | 21.04 | 20.32 | 20.86 | 167,242 | +0.25(+1.19%) |
Feb 23, 2010 | 21.39 | 21.39 | 20.38 | 20.62 | 100,265 | -0.77(-3.61%) |
Feb 22, 2010 | 21.39 | 21.44 | 21.10 | 21.39 | 73,798 | +0.04(+0.20%) |
Feb 19, 2010 | 21.38 | 21.49 | 21.13 | 21.35 | 177,705 | -0.04(-0.20%) |
Feb 18, 2010 | 21.38 | 21.46 | 20.86 | 21.39 | 48,961 | +0.03(+0.14%) |
Feb 17, 2010 | 21.47 | 21.89 | 20.94 | 21.36 | 82,204 | +0.04(+0.20%) |
Feb 16, 2010 | 21.67 | 21.67 | 21.04 | 21.32 | 61,650 | -0.21(-0.97%) |
Feb 12, 2010 | 21.17 | 21.53 | 21.53 | 21.53 | 71,262 | +0.09(+0.40%) |
Feb 11, 2010 | 20.18 | 21.67 | 20.09 | 21.44 | 92,264 | +1.11(+5.47%) |
Feb 10, 2010 | 20.60 | 20.73 | 19.54 | 20.33 | 79,464 | -0.32(-1.54%) |
Feb 09, 2010 | 19.56 | 20.96 | 19.56 | 20.65 | 79,210 | +1.01(+5.15%) |
Feb 08, 2010 | 20.91 | 21.12 | 19.55 | 19.64 | 146,296 | -1.29(-6.18%) |
Feb 05, 2010 | 20.96 | 21.30 | 20.35 | 20.93 | 51,809 | -0.04(-0.21%) |
Feb 04, 2010 | 22.25 | 22.25 | 20.88 | 20.97 | 176,103 | -1.43(-6.39%) |
Feb 03, 2010 | 22.22 | 22.58 | 21.64 | 22.40 | 71,307 | +0.14(+0.62%) |
Feb 02, 2010 | 21.34 | 22.50 | 21.33 | 22.27 | 60,931 | +0.91(+4.26%) |
Feb 01, 2010 | 21.25 | 21.59 | 21.13 | 21.36 | 63,201 | +0.19(+0.89%) |
Jan 29, 2010 | 21.82 | 22.17 | 21.17 | 21.17 | 84,968 | -0.49(-2.27%) |
Jan 28, 2010 | 22.43 | 23.11 | 21.46 | 21.66 | 90,927 | -0.77(-3.45%) |
Jan 27, 2010 | 21.99 | 22.48 | 21.85 | 22.43 | 41,654 | +0.36(+1.64%) |
Jan 26, 2010 | 22.54 | 22.73 | 22.00 | 22.07 | 59,673 | -0.64(-2.80%) |
Jan 25, 2010 | 22.22 | 22.94 | 22.07 | 22.71 | 56,273 | +0.69(+3.12%) |
Jan 22, 2010 | 22.92 | 22.92 | 21.99 | 22.02 | 89,758 | -0.17(-0.78%) |
Jan 21, 2010 | 22.77 | 22.93 | 21.88 | 22.19 | 95,002 | -0.58(-2.54%) |
Jan 20, 2010 | 23.65 | 23.65 | 22.56 | 22.77 | 123,968 | -1.08(-4.51%) |
Jan 19, 2010 | 22.93 | 24.14 | 22.93 | 23.85 | 69,088 | +0.57(+2.45%) |
Jan 15, 2010 | 23.84 | 23.28 | 23.28 | 23.28 | 65,312 | -0.45(-1.89%) |
Jan 14, 2010 | 24.01 | 24.13 | 23.49 | 23.73 | 46,501 | -0.46(-1.91%) |
Jan 13, 2010 | 24.28 | 24.32 | 23.85 | 24.19 | 36,036 | +0.08(+0.33%) |
Jan 12, 2010 | 24.27 | 24.31 | 23.81 | 24.11 | 61,877 | -0.46(-1.88%) |
Jan 11, 2010 | 25.45 | 25.74 | 24.38 | 24.57 | 58,170 | -0.62(-2.47%) |
Jan 08, 2010 | 24.54 | 25.42 | 24.54 | 25.19 | 41,888 | +0.62(+2.53%) |
Jan 07, 2010 | 25.55 | 25.70 | 24.43 | 24.57 | 82,139 | -0.79(-3.13%) |
Jan 06, 2010 | 24.87 | 25.52 | 24.87 | 25.37 | 67,014 | +0.42(+1.68%) |
Jan 05, 2010 | 24.97 | 25.15 | 24.53 | 24.95 | 63,581 | -0.04(-0.17%) |
Jan 04, 2010 | 24.26 | 25.58 | 24.26 | 24.99 | 70,996 | +1.17(+4.92%) |
Dec 31, 2009 | 23.95 | 23.82 | 23.82 | 23.82 | 77,073 | -0.21(-0.87%) |
Dec 30, 2009 | 23.65 | 24.09 | 23.48 | 24.03 | 61,257 | +0.18(+0.76%) |
Dec 29, 2009 | 23.82 | 24.03 | 23.57 | 23.85 | 34,924 | +0.17(+0.73%) |
Dec 28, 2009 | 23.82 | 23.99 | 23.54 | 23.68 | 46,035 | -0.17(-0.70%) |
Dec 24, 2009 | 23.62 | 24.20 | 23.62 | 23.84 | 26,905 | +0.27(+1.13%) |
Dec 23, 2009 | 23.01 | 23.63 | 22.71 | 23.57 | 97,364 | +0.74(+3.23%) |
Dec 22, 2009 | 21.82 | 23.73 | 21.82 | 22.84 | 209,253 | +1.00(+4.60%) |
Dec 21, 2009 | 20.99 | 21.98 | 20.71 | 21.83 | 76,815 | +0.93(+4.42%) |
Dec 18, 2009 | 20.80 | 21.50 | 20.55 | 20.91 | 208,634 | +0.40(+1.94%) |
Dec 17, 2009 | 20.36 | 20.79 | 20.25 | 20.51 | 97,687 | +0.03(+0.14%) |
Dec 16, 2009 | 20.33 | 20.64 | 20.16 | 20.48 | 153,548 | +0.38(+1.87%) |
Dec 15, 2009 | 20.81 | 21.07 | 19.96 | 20.11 | 165,416 | -0.79(-3.80%) |
Dec 14, 2009 | 20.38 | 21.00 | 19.70 | 20.90 | 98,665 | +1.08(+5.43%) |
Dec 11, 2009 | 19.76 | 20.13 | 19.35 | 19.82 | 54,783 | +0.27(+1.37%) |
Dec 10, 2009 | 20.20 | 20.22 | 19.30 | 19.56 | 85,071 | -0.48(-2.38%) |
Dec 09, 2009 | 19.66 | 20.20 | 19.27 | 20.03 | 88,608 | +0.34(+1.72%) |
Dec 08, 2009 | 19.82 | 20.15 | 19.47 | 19.69 | 211,129 | -0.38(-1.87%) |
Dec 07, 2009 | 19.31 | 20.07 | 18.75 | 20.07 | 81,562 | +0.70(+3.62%) |
Dec 04, 2009 | 19.36 | 19.84 | 18.44 | 19.37 | 127,636 | +0.51(+2.68%) |
Dec 03, 2009 | 19.51 | 19.85 | 18.79 | 18.86 | 114,561 | -0.45(-2.32%) |
Dec 02, 2009 | 19.14 | 20.26 | 19.06 | 19.31 | 159,387 | +0.25(+1.29%) |
Dec 01, 2009 | 19.54 | 19.66 | 18.96 | 19.06 | 137,277 | -0.30(-1.57%) |
Nov 30, 2009 | 18.72 | 19.40 | 18.53 | 19.37 | 182,929 | +0.78(+4.20%) |
Nov 27, 2009 | 18.15 | 18.77 | 17.89 | 18.59 | 78,463 | -0.14(-0.77%) |
Nov 25, 2009 | 18.45 | 18.88 | 18.35 | 18.73 | 344,345 | +0.31(+1.69%) |
Nov 24, 2009 | 18.65 | 19.24 | 17.89 | 18.42 | 536,774 | -1.51(-7.58%) |
Nov 23, 2009 | 19.83 | 20.64 | 19.48 | 19.93 | 121,916 | +0.48(+2.49%) |
Nov 20, 2009 | 18.91 | 19.54 | 18.79 | 19.45 | 104,102 | +0.29(+1.51%) |
Nov 19, 2009 | 19.29 | 19.71 | 18.41 | 19.16 | 75,612 | -0.34(-1.74%) |
Nov 18, 2009 | 19.54 | 20.29 | 19.15 | 19.50 | 67,209 | -0.07(-0.37%) |
Nov 17, 2009 | 20.05 | 20.11 | 19.09 | 19.57 | 169,116 | -0.63(-3.11%) |
Nov 16, 2009 | 19.43 | 20.54 | 19.43 | 20.20 | 80,569 | +1.02(+5.31%) |
Nov 13, 2009 | 18.99 | 19.75 | 18.59 | 19.18 | 68,432 | +0.51(+2.75%) |
Nov 12, 2009 | 19.23 | 19.68 | 18.50 | 18.67 | 65,580 | -0.67(-3.48%) |
Nov 11, 2009 | 18.86 | 19.58 | 18.86 | 19.34 | 65,969 | +0.77(+4.12%) |
Nov 10, 2009 | 19.32 | 19.71 | 18.25 | 18.57 | 149,245 | -0.94(-4.81%) |
Nov 09, 2009 | 19.51 | 20.17 | 19.38 | 19.51 | 171,170 | +0.00(+0.00%) |
Nov 06, 2009 | 19.73 | 20.29 | 19.39 | 19.51 | 134,977 | -0.45(-2.24%) |
Nov 05, 2009 | 19.40 | 20.24 | 19.36 | 19.96 | 127,492 | +0.76(+3.95%) |
Nov 04, 2009 | 19.74 | 19.80 | 19.14 | 19.20 | 114,386 | -0.46(-2.32%) |
Nov 03, 2009 | 19.66 | 19.82 | 19.24 | 19.66 | 121,142 | -0.25(-1.27%) |
Nov 02, 2009 | 20.59 | 21.10 | 19.61 | 19.91 | 140,191 | -0.56(-2.72%) |
Oct 30, 2009 | 21.53 | 21.62 | 20.43 | 20.47 | 144,724 | -1.23(-5.66%) |
Oct 29, 2009 | 21.32 | 21.82 | 21.25 | 21.70 | 78,684 | +0.61(+2.88%) |
Oct 28, 2009 | 22.13 | 22.39 | 21.04 | 21.09 | 141,418 | -1.03(-4.64%) |
Oct 27, 2009 | 22.42 | 22.66 | 22.04 | 22.11 | 155,981 | -0.14(-0.62%) |
Oct 26, 2009 | 23.17 | 24.02 | 22.03 | 22.25 | 154,450 | -0.95(-4.11%) |
Oct 23, 2009 | 23.60 | 24.92 | 23.02 | 23.21 | 115,186 | -1.20(-4.92%) |
Oct 22, 2009 | 23.97 | 24.82 | 23.51 | 24.41 | 57,689 | +0.26(+1.08%) |
Oct 21, 2009 | 23.73 | 25.29 | 23.73 | 24.14 | 147,609 | +0.43(+1.83%) |
Oct 20, 2009 | 23.86 | 24.16 | 23.65 | 23.71 | 121,124 | -0.40(-1.65%) |
Oct 19, 2009 | 23.85 | 24.32 | 23.65 | 24.11 | 86,750 | +0.44(+1.86%) |
Oct 16, 2009 | 23.38 | 23.83 | 23.13 | 23.67 | 167,542 | +0.15(+0.65%) |
Oct 15, 2009 | 23.39 | 23.71 | 23.39 | 23.52 | 83,242 | -0.04(-0.18%) |
Oct 14, 2009 | 23.49 | 23.77 | 23.31 | 23.56 | 117,402 | +0.40(+1.72%) |
Oct 13, 2009 | 23.25 | 23.63 | 22.95 | 23.16 | 57,127 | -0.06(-0.25%) |
Oct 12, 2009 | 23.93 | 24.48 | 22.99 | 23.22 | 63,873 | -0.98(-4.06%) |
Oct 09, 2009 | 23.36 | 24.21 | 23.36 | 24.20 | 61,386 | +0.76(+3.24%) |
Oct 08, 2009 | 23.60 | 23.98 | 23.31 | 23.44 | 77,670 | +0.12(+0.53%) |
Oct 07, 2009 | 23.30 | 23.55 | 22.79 | 23.32 | 42,039 | -0.05(-0.22%) |
Oct 06, 2009 | 23.26 | 23.74 | 22.79 | 23.37 | 84,998 | +0.38(+1.67%) |
Oct 05, 2009 | 22.46 | 23.10 | 22.24 | 22.99 | 99,630 | +0.49(+2.18%) |
Oct 02, 2009 | 22.11 | 22.95 | 22.11 | 22.50 | 101,444 | +0.01(+0.06%) |
Oct 01, 2009 | 22.90 | 22.97 | 22.42 | 22.48 | 83,537 | -0.51(-2.23%) |
Sep 30, 2009 | 23.05 | 23.43 | 22.30 | 23.00 | 101,466 | +0.03(+0.13%) |
Sep 29, 2009 | 23.36 | 23.62 | 22.95 | 22.97 | 34,345 | -0.45(-1.91%) |
Sep 28, 2009 | 22.85 | 23.91 | 22.75 | 23.41 | 59,333 | +0.66(+2.89%) |
Sep 25, 2009 | 23.02 | 23.41 | 22.66 | 22.76 | 41,430 | -0.43(-1.84%) |
Sep 24, 2009 | 23.93 | 24.20 | 23.02 | 23.18 | 43,739 | -0.69(-2.88%) |
Sep 23, 2009 | 23.55 | 25.06 | 23.10 | 23.87 | 106,479 | +0.31(+1.32%) |
Sep 22, 2009 | 23.08 | 23.87 | 22.90 | 23.56 | 48,052 | +0.65(+2.84%) |
Sep 21, 2009 | 23.50 | 23.85 | 22.71 | 22.91 | 77,649 | -0.74(-3.15%) |
Sep 18, 2009 | 23.98 | 24.13 | 22.64 | 23.65 | 202,571 | -0.57(-2.36%) |
Sep 17, 2009 | 23.28 | 24.57 | 23.28 | 24.22 | 92,573 | +0.95(+4.07%) |
Sep 16, 2009 | 22.91 | 23.32 | 22.68 | 23.28 | 71,022 | +0.51(+2.22%) |
Sep 15, 2009 | 21.82 | 22.80 | 21.77 | 22.77 | 72,539 | +0.82(+3.75%) |
Sep 14, 2009 | 21.84 | 21.99 | 21.29 | 21.95 | 90,666 | +0.08(+0.36%) |
Sep 11, 2009 | 21.47 | 22.06 | 21.30 | 21.87 | 134,854 | +0.56(+2.61%) |
Sep 10, 2009 | 20.60 | 21.46 | 20.59 | 21.31 | 52,216 | +0.71(+3.44%) |
Sep 09, 2009 | 20.13 | 20.88 | 19.77 | 20.60 | 72,520 | +0.42(+2.08%) |
Sep 08, 2009 | 20.26 | 20.72 | 19.84 | 20.18 | 114,757 | +0.09(+0.43%) |
Sep 04, 2009 | 19.79 | 20.24 | 19.62 | 20.10 | 76,978 | +0.25(+1.27%) |
Sep 03, 2009 | 19.58 | 20.08 | 19.05 | 19.84 | 82,430 | +0.33(+1.67%) |
Sep 02, 2009 | 19.50 | 19.85 | 19.05 | 19.52 | 196,195 | +0.10(+0.52%) |
Sep 01, 2009 | 19.38 | 20.29 | 19.26 | 19.42 | 267,969 | -0.17(-0.89%) |
Aug 31, 2009 | 19.43 | 19.80 | 19.15 | 19.59 | 102,520 | -0.01(-0.07%) |
Aug 28, 2009 | 20.31 | 20.94 | 19.25 | 19.61 | 118,185 | -0.48(-2.41%) |
Aug 27, 2009 | 19.08 | 20.23 | 18.49 | 20.09 | 215,776 | +1.07(+5.62%) |
Aug 26, 2009 | 18.97 | 19.22 | 18.79 | 19.02 | 82,232 | -0.01(-0.04%) |
Aug 25, 2009 | 19.06 | 19.66 | 18.72 | 19.03 | 84,658 | +0.03(+0.15%) |
Aug 24, 2009 | 19.15 | 19.55 | 18.83 | 19.00 | 101,528 | -0.10(-0.53%) |
Aug 21, 2009 | 18.46 | 19.17 | 18.07 | 19.10 | 157,508 | +0.97(+5.34%) |
Aug 20, 2009 | 17.68 | 18.73 | 17.68 | 18.13 | 81,157 | +0.34(+1.91%) |
Aug 19, 2009 | 17.05 | 17.81 | 16.90 | 17.79 | 83,149 | +0.49(+2.84%) |
Aug 18, 2009 | 17.33 | 17.71 | 17.10 | 17.30 | 180,361 | +0.15(+0.88%) |
Aug 17, 2009 | 18.18 | 18.93 | 17.00 | 17.15 | 170,323 | -1.43(-7.70%) |
Aug 14, 2009 | 19.69 | 19.77 | 18.38 | 18.58 | 85,272 | -1.08(-5.51%) |
Aug 13, 2009 | 20.05 | 20.18 | 19.47 | 19.66 | 101,700 | -0.30(-1.48%) |
Aug 12, 2009 | 19.43 | 20.28 | 19.01 | 19.96 | 121,426 | +0.61(+3.14%) |
Aug 11, 2009 | 17.98 | 19.39 | 17.66 | 19.35 | 232,900 | +1.30(+7.21%) |
Aug 10, 2009 | 18.78 | 18.79 | 17.63 | 18.05 | 204,612 | -1.04(-5.45%) |
Aug 07, 2009 | 18.61 | 19.57 | 16.75 | 19.09 | 410,095 | +0.30(+1.62%) |
Aug 06, 2009 | 18.80 | 18.98 | 18.39 | 18.79 | 122,528 | +0.04(+0.23%) |
Aug 05, 2009 | 19.05 | 19.35 | 17.84 | 18.75 | 264,595 | -0.23(-1.22%) |
Aug 04, 2009 | 17.87 | 19.09 | 17.83 | 18.98 | 243,837 | +0.89(+4.91%) |
Aug 03, 2009 | 16.88 | 18.09 | 16.81 | 18.09 | 348,182 | +1.45(+8.68%) |
Jul 31, 2009 | 16.45 | 17.37 | 16.45 | 16.64 | 202,900 | +0.11(+0.66%) |
Jul 30, 2009 | 16.80 | 17.09 | 16.30 | 16.54 | 358,450 | -0.07(-0.39%) |
Jul 29, 2009 | 17.03 | 17.18 | 16.48 | 16.60 | 296,705 | -0.59(-3.41%) |
Jul 28, 2009 | 17.20 | 17.50 | 16.96 | 17.19 | 265,053 | -0.16(-0.92%) |
Jul 27, 2009 | 17.97 | 18.05 | 17.13 | 17.34 | 334,730 | -0.56(-3.11%) |
Jul 24, 2009 | 17.75 | 18.07 | 17.71 | 17.90 | 203,522 | -0.02(-0.12%) |
Jul 23, 2009 | 17.63 | 18.08 | 17.63 | 17.92 | 261,386 | +0.31(+1.76%) |
Jul 22, 2009 | 18.11 | 18.40 | 17.51 | 17.61 | 141,045 | -0.54(-2.99%) |
Jul 21, 2009 | 18.52 | 18.52 | 17.63 | 18.15 | 110,282 | -0.22(-1.22%) |
Jul 20, 2009 | 18.33 | 18.70 | 17.98 | 18.38 | 89,104 | +0.23(+1.27%) |
Jul 17, 2009 | 18.57 | 18.85 | 18.09 | 18.15 | 81,887 | -0.37(-1.99%) |
Jul 16, 2009 | 18.12 | 18.72 | 17.80 | 18.52 | 97,191 | +0.35(+1.95%) |
Jul 15, 2009 | 16.96 | 18.54 | 16.95 | 18.16 | 120,889 | +1.50(+9.02%) |
Jul 14, 2009 | 17.03 | 17.13 | 16.45 | 16.66 | 75,338 | -0.38(-2.21%) |
Jul 13, 2009 | 16.52 | 17.07 | 15.85 | 17.03 | 120,934 | +0.59(+3.56%) |
Jul 10, 2009 | 16.12 | 16.87 | 15.78 | 16.45 | 65,211 | +0.16(+0.98%) |
Jul 09, 2009 | 15.30 | 16.67 | 15.30 | 16.29 | 108,938 | +1.08(+7.13%) |
Jul 08, 2009 | 15.70 | 15.81 | 14.87 | 15.21 | 107,378 | -0.35(-2.28%) |
Jul 07, 2009 | 16.52 | 16.77 | 15.49 | 15.56 | 144,229 | -0.89(-5.40%) |
Jul 06, 2009 | 16.28 | 16.61 | 16.08 | 16.45 | 137,340 | +0.12(+0.75%) |
Jul 02, 2009 | 16.72 | 16.74 | 16.10 | 16.33 | 64,706 | -0.70(-4.12%) |