Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.11 | 17.50 | 16.89 | 17.32 | 535,547 | -0.06(-0.34%) |
Jul 29, 2010 | 17.37 | 17.51 | 17.06 | 17.38 | 580,118 | +0.18(+1.03%) |
Jul 28, 2010 | 17.16 | 17.73 | 17.09 | 17.21 | 953,015 | -0.03(-0.15%) |
Jul 27, 2010 | 17.38 | 17.54 | 17.23 | 17.23 | 480,346 | +0.01(+0.05%) |
Jul 26, 2010 | 16.73 | 17.23 | 16.63 | 17.22 | 544,221 | +0.61(+3.69%) |
Jul 23, 2010 | 16.31 | 16.74 | 16.22 | 16.61 | 702,738 | +0.20(+1.23%) |
Jul 22, 2010 | 16.19 | 16.43 | 16.08 | 16.41 | 1,002,996 | +0.36(+2.25%) |
Jul 21, 2010 | 16.27 | 16.44 | 16.01 | 16.05 | 577,122 | -0.16(-0.98%) |
Jul 20, 2010 | 15.95 | 16.27 | 15.80 | 16.21 | 618,255 | +0.15(+0.94%) |
Jul 19, 2010 | 16.05 | 16.25 | 15.91 | 16.06 | 435,463 | +0.00(+0.00%) |
Jul 16, 2010 | 16.50 | 16.65 | 15.95 | 16.06 | 412,531 | -0.59(-3.53%) |
Jul 15, 2010 | 16.67 | 16.74 | 16.38 | 16.64 | 286,877 | -0.06(-0.35%) |
Jul 14, 2010 | 16.64 | 16.80 | 16.59 | 16.70 | 383,867 | -0.02(-0.10%) |
Jul 13, 2010 | 16.34 | 16.77 | 16.12 | 16.72 | 511,975 | +0.50(+3.05%) |
Jul 12, 2010 | 16.26 | 16.34 | 16.08 | 16.22 | 345,298 | -0.04(-0.26%) |
Jul 09, 2010 | 16.01 | 16.27 | 15.99 | 16.27 | 357,049 | +0.28(+1.73%) |
Jul 08, 2010 | 15.94 | 16.02 | 15.80 | 15.99 | 512,802 | +0.13(+0.85%) |
Jul 07, 2010 | 15.54 | 15.88 | 15.47 | 15.85 | 626,760 | +0.33(+2.11%) |
Jul 06, 2010 | 16.38 | 16.38 | 15.49 | 15.53 | 807,035 | -0.59(-3.65%) |
Jul 02, 2010 | 16.39 | 16.39 | 16.00 | 16.12 | 544,711 | -0.20(-1.24%) |
Jul 01, 2010 | 16.39 | 16.56 | 16.07 | 16.32 | 1,033,999 | -0.02(-0.10%) |
Jun 30, 2010 | 16.62 | 16.77 | 16.27 | 16.33 | 941,900 | -0.24(-1.42%) |
Jun 29, 2010 | 16.59 | 16.78 | 16.44 | 16.57 | 871,802 | -0.29(-1.74%) |
Jun 25, 2010 | 16.88 | 17.17 | 16.79 | 16.86 | 1,198,545 | +0.05(+0.30%) |
Jun 24, 2010 | 17.40 | 17.50 | 16.79 | 16.81 | 1,524,248 | -0.64(-3.66%) |
Jun 23, 2010 | 17.47 | 17.60 | 17.29 | 17.45 | 628,423 | -0.01(-0.05%) |
Jun 22, 2010 | 17.87 | 18.12 | 17.43 | 17.46 | 878,647 | -0.39(-2.21%) |
Jun 21, 2010 | 18.26 | 18.43 | 17.74 | 17.85 | 518,806 | -0.16(-0.89%) |
Jun 18, 2010 | 18.25 | 18.26 | 17.90 | 18.01 | 721,994 | -0.09(-0.51%) |
Jun 17, 2010 | 18.22 | 18.26 | 17.99 | 18.11 | 288,011 | -0.08(-0.42%) |
Jun 16, 2010 | 18.23 | 18.32 | 18.13 | 18.18 | 300,763 | -0.23(-1.23%) |
Jun 15, 2010 | 18.45 | 18.58 | 18.33 | 18.41 | 360,490 | +0.09(+0.50%) |
Jun 14, 2010 | 18.53 | 18.56 | 18.24 | 18.32 | 397,166 | -0.06(-0.32%) |
Jun 11, 2010 | 17.69 | 18.39 | 17.64 | 18.37 | 749,519 | +0.50(+2.82%) |
Jun 10, 2010 | 17.76 | 17.89 | 17.53 | 17.87 | 839,176 | +0.30(+1.72%) |
Jun 09, 2010 | 17.83 | 17.95 | 17.44 | 17.57 | 837,192 | -0.08(-0.48%) |
Jun 08, 2010 | 17.74 | 18.03 | 17.33 | 17.65 | 1,183,208 | -0.07(-0.38%) |
Jun 07, 2010 | 18.26 | 18.51 | 17.70 | 17.72 | 1,040,645 | -0.54(-2.94%) |
Jun 04, 2010 | 18.40 | 18.64 | 18.18 | 18.26 | 1,016,863 | -0.55(-2.95%) |
Jun 03, 2010 | 18.69 | 18.97 | 18.51 | 18.81 | 642,116 | +0.19(+1.04%) |
Jun 02, 2010 | 18.53 | 18.64 | 18.45 | 18.62 | 878,773 | +0.18(+1.00%) |
Jun 01, 2010 | 18.77 | 19.00 | 18.43 | 18.43 | 611,832 | -0.41(-2.18%) |
May 28, 2010 | 18.70 | 19.10 | 18.65 | 18.84 | 610,491 | +0.14(+0.76%) |
May 27, 2010 | 18.75 | 18.81 | 18.47 | 18.70 | 604,571 | +0.24(+1.27%) |
May 26, 2010 | 18.90 | 19.02 | 18.44 | 18.47 | 648,625 | -0.30(-1.61%) |
May 25, 2010 | 18.31 | 18.79 | 18.20 | 18.77 | 632,233 | +0.20(+1.09%) |
May 24, 2010 | 18.71 | 18.85 | 18.57 | 18.57 | 410,295 | -0.12(-0.63%) |
May 21, 2010 | 18.41 | 18.82 | 18.35 | 18.68 | 920,270 | +0.12(+0.64%) |
May 20, 2010 | 18.56 | 18.93 | 18.37 | 18.57 | 563,180 | -0.58(-3.04%) |
May 19, 2010 | 19.33 | 19.54 | 19.09 | 19.15 | 704,940 | -0.18(-0.91%) |
May 18, 2010 | 19.55 | 19.72 | 19.22 | 19.32 | 362,405 | -0.08(-0.39%) |
May 17, 2010 | 19.22 | 19.43 | 18.83 | 19.40 | 907,004 | +0.25(+1.32%) |
May 14, 2010 | 19.05 | 19.42 | 19.04 | 19.15 | 982,832 | +0.04(+0.22%) |
May 13, 2010 | 18.89 | 19.40 | 18.68 | 19.10 | 2,043,269 | -0.49(-2.49%) |
May 12, 2010 | 19.28 | 19.61 | 19.10 | 19.59 | 1,373,268 | +0.44(+2.28%) |
May 11, 2010 | 19.27 | 19.41 | 19.06 | 19.16 | 991,366 | -0.26(-1.34%) |
May 10, 2010 | 19.28 | 19.43 | 18.94 | 19.42 | 692,199 | +0.86(+4.62%) |
May 07, 2010 | 18.81 | 19.13 | 18.39 | 18.56 | 1,197,331 | -0.23(-1.21%) |
May 06, 2010 | 19.53 | 19.63 | 17.89 | 18.79 | 1,651,621 | -0.83(-4.24%) |
May 05, 2010 | 19.91 | 20.29 | 19.53 | 19.62 | 946,302 | -0.34(-1.68%) |
May 04, 2010 | 20.13 | 20.13 | 19.82 | 19.95 | 594,805 | -0.40(-1.98%) |
May 03, 2010 | 19.79 | 20.36 | 19.77 | 20.36 | 570,948 | +0.64(+3.24%) |
Apr 30, 2010 | 20.25 | 20.31 | 19.71 | 19.72 | 668,584 | -0.47(-2.33%) |
Apr 29, 2010 | 19.86 | 20.21 | 19.77 | 20.19 | 485,031 | +0.46(+2.34%) |
Apr 28, 2010 | 20.21 | 20.23 | 19.62 | 19.73 | 1,170,476 | -0.48(-2.37%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.20 | 580,559 | -0.39(-1.88%) |
Apr 26, 2010 | 20.80 | 20.86 | 20.58 | 20.59 | 470,165 | -0.25(-1.21%) |
Apr 23, 2010 | 21.20 | 21.20 | 20.67 | 20.84 | 343,191 | -0.36(-1.70%) |
Apr 22, 2010 | 20.41 | 21.24 | 20.37 | 21.20 | 921,330 | +0.60(+2.94%) |
Apr 21, 2010 | 20.57 | 20.78 | 20.50 | 20.60 | 695,099 | -0.01(-0.04%) |
Apr 20, 2010 | 20.52 | 20.74 | 20.42 | 20.61 | 933,325 | +0.12(+0.57%) |
Apr 19, 2010 | 20.79 | 21.15 | 20.44 | 20.49 | 1,459,420 | -0.32(-1.53%) |
Apr 16, 2010 | 21.20 | 21.46 | 20.57 | 20.81 | 2,844,694 | -1.19(-5.42%) |
Apr 15, 2010 | 21.95 | 22.14 | 21.73 | 22.00 | 976,083 | +0.07(+0.31%) |
Apr 14, 2010 | 21.16 | 21.93 | 21.16 | 21.93 | 1,068,379 | +0.81(+3.82%) |
Apr 13, 2010 | 21.38 | 21.41 | 20.96 | 21.13 | 1,101,222 | -0.25(-1.18%) |
Apr 12, 2010 | 21.08 | 21.52 | 21.08 | 21.38 | 1,376,405 | +0.48(+2.29%) |
Apr 09, 2010 | 20.84 | 20.94 | 20.68 | 20.90 | 519,498 | +0.13(+0.61%) |
Apr 08, 2010 | 20.50 | 21.03 | 20.46 | 20.78 | 699,040 | +0.20(+0.98%) |
Apr 07, 2010 | 20.51 | 20.80 | 20.45 | 20.57 | 791,023 | +0.18(+0.86%) |
Apr 06, 2010 | 19.62 | 20.51 | 19.36 | 20.40 | 1,636,058 | +0.13(+0.64%) |
Apr 05, 2010 | 20.08 | 20.40 | 20.05 | 20.27 | 732,859 | +0.31(+1.54%) |
Apr 01, 2010 | 19.93 | 19.96 | 19.96 | 19.96 | 696,146 | +0.18(+0.93%) |
Mar 31, 2010 | 19.68 | 19.94 | 19.48 | 19.78 | 665,820 | -0.03(-0.17%) |
Mar 30, 2010 | 19.86 | 19.98 | 19.70 | 19.81 | 563,749 | +0.01(+0.04%) |
Mar 29, 2010 | 19.64 | 19.82 | 19.55 | 19.80 | 767,932 | +0.22(+1.11%) |
Mar 26, 2010 | 19.63 | 19.79 | 19.50 | 19.58 | 428,974 | +0.06(+0.30%) |
Mar 25, 2010 | 19.74 | 19.93 | 19.52 | 19.52 | 1,275,127 | -0.20(-1.02%) |
Mar 24, 2010 | 19.79 | 19.89 | 19.63 | 19.73 | 788,753 | -0.21(-1.05%) |
Mar 23, 2010 | 19.89 | 19.96 | 19.63 | 19.94 | 618,729 | -0.03(-0.17%) |
Mar 22, 2010 | 19.49 | 20.12 | 19.26 | 19.97 | 1,219,002 | -0.11(-0.54%) |
Mar 19, 2010 | 20.37 | 20.51 | 19.84 | 20.08 | 1,442,029 | -0.21(-1.04%) |
Mar 18, 2010 | 20.48 | 20.56 | 20.17 | 20.29 | 865,564 | -0.12(-0.58%) |
Mar 17, 2010 | 20.72 | 20.89 | 20.31 | 20.41 | 1,576,684 | +0.99(+5.10%) |
Mar 16, 2010 | 19.41 | 19.52 | 19.07 | 19.42 | 422,148 | +0.08(+0.39%) |
Mar 15, 2010 | 19.17 | 19.52 | 19.12 | 19.34 | 520,250 | -0.05(-0.26%) |
Mar 12, 2010 | 19.52 | 19.55 | 19.30 | 19.39 | 510,770 | -0.06(-0.30%) |
Mar 11, 2010 | 19.06 | 19.49 | 19.02 | 19.45 | 746,268 | +0.27(+1.40%) |
Mar 10, 2010 | 19.40 | 19.48 | 19.13 | 19.18 | 731,447 | -0.18(-0.95%) |
Mar 09, 2010 | 19.25 | 19.57 | 19.23 | 19.36 | 1,156,811 | +0.13(+0.70%) |
Mar 08, 2010 | 18.90 | 19.28 | 18.89 | 19.23 | 745,377 | +0.25(+1.33%) |
Mar 05, 2010 | 18.65 | 19.02 | 18.40 | 18.98 | 1,186,218 | +0.36(+1.94%) |
Mar 04, 2010 | 18.51 | 18.81 | 18.39 | 18.62 | 1,061,577 | +0.09(+0.50%) |
Mar 03, 2010 | 18.20 | 18.55 | 18.11 | 18.53 | 1,064,749 | +0.30(+1.66%) |
Mar 02, 2010 | 18.09 | 18.32 | 18.00 | 18.22 | 1,239,762 | +0.14(+0.79%) |
Mar 01, 2010 | 17.77 | 18.09 | 17.77 | 18.08 | 1,078,715 | +0.34(+1.94%) |
Feb 26, 2010 | 17.79 | 18.10 | 17.64 | 17.74 | 1,630,273 | +0.66(+3.89%) |
Feb 25, 2010 | 16.95 | 17.18 | 16.90 | 17.07 | 604,992 | -0.11(-0.63%) |
Feb 24, 2010 | 16.84 | 17.22 | 16.83 | 17.18 | 1,187,039 | +0.35(+2.10%) |
Feb 23, 2010 | 17.10 | 17.11 | 16.80 | 16.83 | 937,404 | -0.27(-1.57%) |
Feb 22, 2010 | 17.26 | 17.29 | 17.01 | 17.10 | 802,763 | -0.08(-0.44%) |
Feb 19, 2010 | 17.25 | 17.35 | 17.12 | 17.17 | 1,518,522 | -0.05(-0.29%) |
Feb 18, 2010 | 17.23 | 17.92 | 17.15 | 17.22 | 2,980,995 | -1.00(-5.48%) |
Feb 17, 2010 | 18.42 | 18.47 | 18.16 | 18.22 | 1,090,561 | -0.13(-0.69%) |
Feb 16, 2010 | 18.29 | 18.36 | 18.14 | 18.35 | 712,204 | +0.14(+0.78%) |
Feb 12, 2010 | 17.92 | 18.21 | 18.21 | 18.21 | 770,809 | +0.15(+0.84%) |
Feb 11, 2010 | 17.93 | 18.06 | 17.75 | 18.05 | 629,976 | +0.13(+0.70%) |
Feb 10, 2010 | 17.84 | 18.01 | 17.64 | 17.93 | 620,971 | +0.09(+0.52%) |
Feb 09, 2010 | 17.86 | 18.03 | 17.74 | 17.84 | 838,322 | +0.00(+0.00%) |
Feb 08, 2010 | 17.49 | 17.96 | 17.47 | 17.84 | 1,626,367 | +0.27(+1.53%) |
Feb 05, 2010 | 17.52 | 17.64 | 17.19 | 17.57 | 778,602 | +0.11(+0.63%) |
Feb 04, 2010 | 17.34 | 17.73 | 17.28 | 17.46 | 1,137,717 | +0.05(+0.29%) |
Feb 03, 2010 | 17.07 | 17.52 | 17.04 | 17.41 | 831,803 | +0.33(+1.92%) |
Feb 02, 2010 | 16.53 | 17.18 | 16.47 | 17.08 | 979,485 | +0.51(+3.09%) |
Feb 01, 2010 | 16.49 | 16.63 | 16.38 | 16.57 | 439,786 | +0.18(+1.13%) |
Jan 29, 2010 | 16.47 | 16.65 | 16.38 | 16.38 | 407,187 | -0.07(-0.41%) |
Jan 28, 2010 | 16.78 | 16.92 | 16.39 | 16.45 | 584,942 | -0.26(-1.56%) |
Jan 27, 2010 | 16.58 | 16.74 | 16.49 | 16.71 | 332,251 | +0.01(+0.05%) |
Jan 26, 2010 | 16.64 | 16.88 | 16.58 | 16.70 | 670,767 | +0.05(+0.30%) |
Jan 25, 2010 | 16.99 | 17.11 | 16.60 | 16.65 | 824,606 | -0.29(-1.73%) |
Jan 22, 2010 | 17.27 | 17.43 | 16.92 | 16.95 | 748,462 | -0.33(-1.90%) |
Jan 21, 2010 | 17.34 | 17.54 | 17.14 | 17.27 | 658,172 | +0.00(+0.00%) |
Jan 20, 2010 | 17.22 | 17.58 | 17.12 | 17.27 | 726,100 | +0.02(+0.10%) |
Jan 19, 2010 | 17.35 | 17.53 | 17.20 | 17.26 | 660,640 | -0.17(-0.96%) |
Jan 15, 2010 | 17.54 | 17.43 | 17.43 | 17.43 | 686,381 | -0.05(-0.29%) |
Jan 14, 2010 | 16.91 | 17.57 | 16.91 | 17.48 | 1,046,145 | +0.46(+2.71%) |
Jan 13, 2010 | 16.92 | 17.11 | 16.74 | 17.01 | 502,021 | +0.20(+1.20%) |
Jan 12, 2010 | 16.49 | 16.93 | 16.49 | 16.81 | 684,882 | +0.17(+1.01%) |
Jan 11, 2010 | 17.09 | 17.09 | 16.54 | 16.64 | 716,181 | -0.34(-2.03%) |
Jan 08, 2010 | 17.01 | 17.11 | 16.86 | 16.99 | 666,201 | -0.12(-0.69%) |
Jan 07, 2010 | 16.62 | 17.16 | 16.47 | 17.11 | 1,267,345 | +0.52(+3.14%) |
Jan 06, 2010 | 16.39 | 16.69 | 16.25 | 16.59 | 1,269,223 | +0.09(+0.56%) |
Jan 05, 2010 | 16.52 | 16.52 | 16.17 | 16.49 | 596,015 | +0.04(+0.26%) |
Jan 04, 2010 | 16.73 | 16.75 | 16.38 | 16.45 | 460,942 | -0.07(-0.41%) |
Dec 31, 2009 | 16.75 | 16.52 | 16.52 | 16.52 | 319,493 | -0.28(-1.65%) |
Dec 30, 2009 | 16.64 | 16.85 | 16.59 | 16.80 | 351,907 | +0.06(+0.35%) |
Dec 29, 2009 | 16.61 | 16.87 | 16.61 | 16.74 | 402,723 | +0.11(+0.66%) |
Dec 28, 2009 | 16.80 | 16.80 | 16.51 | 16.63 | 292,086 | -0.17(-1.00%) |
Dec 24, 2009 | 16.79 | 16.80 | 16.64 | 16.80 | 102,964 | +0.03(+0.15%) |
Dec 23, 2009 | 16.69 | 16.84 | 16.61 | 16.77 | 449,017 | +0.18(+1.11%) |
Dec 22, 2009 | 16.59 | 16.70 | 16.48 | 16.59 | 366,511 | +0.00(+0.00%) |
Dec 21, 2009 | 16.48 | 16.64 | 16.23 | 16.59 | 425,221 | +0.12(+0.71%) |
Dec 18, 2009 | 16.40 | 16.48 | 15.93 | 16.47 | 1,298,795 | +0.22(+1.34%) |
Dec 17, 2009 | 16.24 | 16.54 | 16.19 | 16.25 | 413,044 | -0.14(-0.87%) |
Dec 16, 2009 | 16.27 | 16.55 | 16.26 | 16.39 | 590,199 | +0.18(+1.09%) |
Dec 15, 2009 | 16.27 | 16.52 | 16.19 | 16.22 | 496,308 | -0.07(-0.41%) |
Dec 14, 2009 | 16.04 | 16.28 | 15.87 | 16.28 | 702,682 | +0.45(+2.81%) |
Dec 11, 2009 | 15.70 | 15.88 | 15.61 | 15.84 | 586,998 | +0.19(+1.23%) |
Dec 10, 2009 | 15.87 | 16.02 | 15.63 | 15.64 | 416,220 | -0.24(-1.48%) |
Dec 09, 2009 | 15.97 | 15.97 | 15.67 | 15.88 | 432,271 | -0.03(-0.21%) |
Dec 08, 2009 | 15.96 | 16.12 | 15.65 | 15.91 | 754,989 | -0.23(-1.40%) |
Dec 07, 2009 | 15.98 | 16.16 | 15.96 | 16.14 | 1,005,430 | +0.11(+0.68%) |
Dec 04, 2009 | 16.04 | 16.14 | 15.65 | 16.03 | 1,076,344 | +0.32(+2.03%) |
Dec 03, 2009 | 15.92 | 16.03 | 15.70 | 15.71 | 886,045 | -0.22(-1.37%) |
Dec 02, 2009 | 15.79 | 16.13 | 15.79 | 15.93 | 667,573 | +0.10(+0.64%) |
Dec 01, 2009 | 15.85 | 16.00 | 15.79 | 15.83 | 698,023 | +0.15(+0.96%) |
Nov 30, 2009 | 15.80 | 15.88 | 15.54 | 15.68 | 1,157,333 | -0.10(-0.64%) |
Nov 27, 2009 | 15.54 | 16.01 | 15.54 | 15.78 | 398,134 | -0.24(-1.52%) |
Nov 25, 2009 | 16.12 | 16.17 | 15.87 | 16.02 | 784,425 | -0.05(-0.31%) |
Nov 24, 2009 | 16.18 | 16.21 | 15.89 | 16.07 | 804,245 | -0.10(-0.62%) |
Nov 23, 2009 | 15.56 | 16.20 | 15.54 | 16.17 | 1,550,786 | +0.60(+3.83%) |
Nov 20, 2009 | 15.48 | 15.75 | 15.35 | 15.58 | 1,288,389 | +0.04(+0.27%) |
Nov 19, 2009 | 15.70 | 15.80 | 14.98 | 15.54 | 4,780,427 | -1.28(-7.64%) |
Nov 18, 2009 | 17.10 | 17.12 | 16.63 | 16.82 | 1,397,963 | -0.22(-1.28%) |
Nov 17, 2009 | 16.85 | 17.15 | 16.69 | 17.04 | 1,689,834 | +0.18(+1.10%) |
Nov 16, 2009 | 16.45 | 16.93 | 16.44 | 16.85 | 1,780,746 | +0.56(+3.45%) |
Nov 13, 2009 | 16.18 | 16.38 | 16.04 | 16.29 | 776,362 | +0.22(+1.36%) |
Nov 12, 2009 | 16.25 | 16.48 | 16.05 | 16.07 | 640,921 | -0.25(-1.54%) |
Nov 11, 2009 | 16.46 | 16.59 | 16.26 | 16.33 | 745,179 | -0.10(-0.61%) |
Nov 10, 2009 | 16.22 | 16.49 | 16.21 | 16.43 | 1,051,018 | +0.17(+1.03%) |
Nov 09, 2009 | 16.11 | 16.32 | 16.02 | 16.26 | 822,646 | +0.20(+1.26%) |
Nov 06, 2009 | 15.88 | 16.07 | 15.70 | 16.06 | 783,919 | +0.08(+0.47%) |
Nov 05, 2009 | 15.90 | 16.14 | 15.80 | 15.98 | 953,381 | +0.29(+1.82%) |
Nov 04, 2009 | 15.54 | 15.93 | 15.43 | 15.70 | 914,574 | +0.29(+1.85%) |
Nov 03, 2009 | 15.28 | 15.62 | 15.24 | 15.41 | 927,030 | +0.08(+0.55%) |
Nov 02, 2009 | 15.80 | 16.00 | 15.16 | 15.33 | 1,293,178 | -0.43(-2.72%) |
Oct 30, 2009 | 15.77 | 16.23 | 15.69 | 15.75 | 1,270,626 | -0.15(-0.95%) |
Oct 29, 2009 | 15.55 | 15.96 | 15.55 | 15.91 | 723,405 | +0.44(+2.82%) |
Oct 28, 2009 | 15.61 | 15.64 | 15.36 | 15.47 | 944,736 | -0.22(-1.39%) |
Oct 27, 2009 | 15.85 | 15.91 | 15.54 | 15.69 | 1,268,309 | -0.07(-0.43%) |
Oct 26, 2009 | 16.12 | 16.41 | 15.75 | 15.75 | 1,144,511 | -0.40(-2.49%) |
Oct 23, 2009 | 16.09 | 16.57 | 15.91 | 16.16 | 962,539 | -0.12(-0.72%) |
Oct 22, 2009 | 16.13 | 16.49 | 16.13 | 16.27 | 1,373,097 | +0.19(+1.20%) |
Oct 21, 2009 | 16.74 | 16.88 | 16.06 | 16.08 | 2,135,130 | -0.71(-4.25%) |
Oct 20, 2009 | 16.86 | 17.27 | 16.73 | 16.80 | 1,823,642 | -0.41(-2.39%) |
Oct 19, 2009 | 17.10 | 17.24 | 16.91 | 17.21 | 757,026 | +0.25(+1.49%) |
Oct 16, 2009 | 17.16 | 17.25 | 16.86 | 16.95 | 721,838 | -0.25(-1.46%) |
Oct 15, 2009 | 17.02 | 17.30 | 16.99 | 17.21 | 481,523 | +0.03(+0.15%) |
Oct 14, 2009 | 17.55 | 17.55 | 17.12 | 17.18 | 867,170 | -0.24(-1.40%) |
Oct 13, 2009 | 17.56 | 17.63 | 17.32 | 17.43 | 561,279 | -0.18(-1.00%) |
Oct 12, 2009 | 17.58 | 17.67 | 17.35 | 17.60 | 624,495 | +0.28(+1.60%) |
Oct 09, 2009 | 17.18 | 17.38 | 17.06 | 17.32 | 717,219 | +0.18(+1.03%) |
Oct 08, 2009 | 16.95 | 17.24 | 16.83 | 17.15 | 693,104 | +0.32(+1.90%) |
Oct 07, 2009 | 17.10 | 17.37 | 16.79 | 16.83 | 504,729 | -0.39(-2.24%) |
Oct 06, 2009 | 17.08 | 17.22 | 16.95 | 17.22 | 563,322 | +0.27(+1.59%) |
Oct 05, 2009 | 16.88 | 17.07 | 16.77 | 16.95 | 754,834 | +0.19(+1.15%) |
Oct 02, 2009 | 16.86 | 16.92 | 16.73 | 16.75 | 613,583 | -0.13(-0.75%) |
Oct 01, 2009 | 17.16 | 17.30 | 16.86 | 16.88 | 520,893 | -0.33(-1.90%) |
Sep 30, 2009 | 17.26 | 17.48 | 16.92 | 17.21 | 785,942 | -0.10(-0.58%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.11 | 17.31 | 662,591 | +0.11(+0.63%) |
Sep 28, 2009 | 17.00 | 17.22 | 16.90 | 17.20 | 628,648 | +0.34(+2.04%) |
Sep 25, 2009 | 16.73 | 16.97 | 16.69 | 16.85 | 814,380 | +0.02(+0.10%) |
Sep 24, 2009 | 16.98 | 17.19 | 16.80 | 16.84 | 828,126 | -0.13(-0.74%) |
Sep 23, 2009 | 17.65 | 17.72 | 16.96 | 16.96 | 1,045,773 | -0.68(-3.86%) |
Sep 22, 2009 | 17.79 | 18.19 | 17.62 | 17.64 | 591,936 | -0.07(-0.38%) |
Sep 21, 2009 | 17.68 | 17.85 | 17.36 | 17.71 | 1,359,747 | -0.71(-3.87%) |
Sep 18, 2009 | 18.56 | 18.57 | 18.05 | 18.42 | 1,349,430 | -0.11(-0.59%) |
Sep 17, 2009 | 17.99 | 18.63 | 17.99 | 18.53 | 1,372,538 | +0.46(+2.57%) |
Sep 16, 2009 | 17.61 | 18.14 | 17.50 | 18.07 | 828,145 | +0.39(+2.22%) |
Sep 15, 2009 | 17.32 | 17.75 | 17.20 | 17.68 | 1,631,793 | +0.37(+2.13%) |
Sep 14, 2009 | 17.07 | 17.43 | 16.95 | 17.31 | 567,868 | +0.09(+0.54%) |
Sep 11, 2009 | 17.22 | 17.30 | 17.01 | 17.22 | 882,965 | +0.07(+0.39%) |
Sep 10, 2009 | 17.27 | 17.30 | 17.04 | 17.15 | 603,702 | -0.19(-1.11%) |
Sep 09, 2009 | 16.95 | 17.39 | 16.75 | 17.34 | 1,181,596 | +0.35(+2.08%) |
Sep 08, 2009 | 17.11 | 17.19 | 16.88 | 16.99 | 633,407 | +0.06(+0.35%) |
Sep 04, 2009 | 16.89 | 17.04 | 16.74 | 16.93 | 676,265 | -0.03(-0.20%) |
Sep 03, 2009 | 16.94 | 17.00 | 16.72 | 16.96 | 385,365 | +0.19(+1.15%) |
Sep 02, 2009 | 16.96 | 17.13 | 16.69 | 16.77 | 564,279 | -0.19(-1.14%) |
Sep 01, 2009 | 17.10 | 17.59 | 16.85 | 16.96 | 940,146 | -0.16(-0.93%) |
Aug 31, 2009 | 17.42 | 17.53 | 17.06 | 17.12 | 742,350 | -0.34(-1.92%) |
Aug 28, 2009 | 17.85 | 17.94 | 17.40 | 17.46 | 697,453 | -0.28(-1.56%) |
Aug 27, 2009 | 17.84 | 17.89 | 17.64 | 17.74 | 614,342 | -0.13(-0.70%) |
Aug 26, 2009 | 17.84 | 18.08 | 17.69 | 17.86 | 587,713 | -0.08(-0.47%) |
Aug 25, 2009 | 17.83 | 18.07 | 17.60 | 17.95 | 555,019 | +0.16(+0.90%) |
Aug 24, 2009 | 18.42 | 18.45 | 17.74 | 17.79 | 367,966 | -0.53(-2.89%) |
Aug 21, 2009 | 18.21 | 18.47 | 17.85 | 18.32 | 753,296 | +0.37(+2.06%) |
Aug 20, 2009 | 17.84 | 17.98 | 17.36 | 17.95 | 1,237,040 | +1.13(+6.69%) |
Aug 19, 2009 | 16.72 | 16.97 | 16.70 | 16.82 | 737,419 | -0.01(-0.05%) |
Aug 18, 2009 | 16.95 | 17.02 | 16.75 | 16.83 | 808,798 | -0.11(-0.64%) |
Aug 17, 2009 | 17.16 | 17.18 | 16.75 | 16.94 | 563,131 | -0.43(-2.47%) |
Aug 14, 2009 | 17.81 | 17.85 | 17.24 | 17.37 | 542,199 | -0.42(-2.36%) |
Aug 13, 2009 | 17.82 | 17.93 | 17.46 | 17.79 | 706,344 | +0.05(+0.28%) |
Aug 12, 2009 | 17.64 | 18.03 | 17.64 | 17.74 | 520,687 | +0.08(+0.43%) |
Aug 11, 2009 | 18.05 | 18.12 | 17.60 | 17.66 | 602,861 | -0.37(-2.05%) |
Aug 10, 2009 | 18.21 | 18.43 | 17.94 | 18.03 | 1,084,281 | -0.30(-1.65%) |
Aug 07, 2009 | 18.63 | 18.88 | 18.27 | 18.33 | 909,987 | -0.18(-0.95%) |
Aug 06, 2009 | 18.93 | 19.31 | 18.47 | 18.51 | 1,125,235 | -0.34(-1.83%) |
Aug 05, 2009 | 17.80 | 19.35 | 17.80 | 18.85 | 2,550,915 | +1.08(+6.10%) |
Aug 04, 2009 | 17.55 | 18.05 | 17.30 | 17.77 | 1,501,684 | +0.12(+0.67%) |