Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.19 | 17.35 | 17.05 | 17.15 | 7,527 | +0.00(+0.00%) |
Jun 29, 2010 | 17.05 | 17.29 | 16.97 | 17.15 | 17,667 | -0.54(-3.05%) |
Jun 25, 2010 | 17.69 | 17.71 | 17.50 | 17.69 | 35,850 | -0.04(-0.23%) |
Jun 24, 2010 | 17.90 | 17.95 | 17.60 | 17.73 | 8,406 | -0.26(-1.45%) |
Jun 23, 2010 | 18.06 | 18.06 | 17.76 | 17.99 | 20,571 | +0.23(+1.30%) |
Jun 22, 2010 | 18.08 | 18.08 | 17.76 | 17.76 | 13,508 | -0.39(-2.15%) |
Jun 21, 2010 | 18.38 | 18.38 | 18.03 | 18.15 | 11,790 | +0.00(+0.00%) |
Jun 18, 2010 | 18.03 | 18.23 | 17.81 | 18.15 | 17,588 | +0.15(+0.83%) |
Jun 17, 2010 | 17.91 | 18.01 | 17.68 | 18.00 | 14,573 | +0.71(+4.11%) |
Jun 16, 2010 | 17.12 | 17.32 | 16.97 | 17.29 | 8,304 | -0.16(-0.92%) |
Jun 15, 2010 | 17.00 | 17.47 | 16.96 | 17.45 | 34,843 | +0.41(+2.41%) |
Jun 14, 2010 | 17.25 | 17.40 | 16.95 | 17.04 | 17,026 | -0.01(-0.06%) |
Jun 11, 2010 | 16.72 | 17.20 | 16.72 | 17.05 | 5,433 | +0.00(+0.00%) |
Jun 10, 2010 | 16.80 | 17.05 | 16.67 | 17.05 | 33,730 | +1.09(+6.83%) |
Jun 09, 2010 | 16.20 | 16.40 | 15.96 | 15.96 | 16,823 | -0.30(-1.85%) |
Jun 08, 2010 | 15.96 | 16.27 | 15.91 | 16.26 | 23,641 | +0.07(+0.43%) |
Jun 07, 2010 | 16.51 | 16.54 | 16.12 | 16.19 | 12,270 | -0.06(-0.37%) |
Jun 04, 2010 | 16.71 | 16.71 | 16.20 | 16.25 | 21,151 | -0.95(-5.52%) |
Jun 03, 2010 | 17.00 | 17.22 | 16.84 | 17.20 | 17,501 | -0.05(-0.29%) |
Jun 02, 2010 | 17.00 | 17.25 | 16.72 | 17.25 | 12,934 | +0.10(+0.58%) |
Jun 01, 2010 | 17.08 | 17.15 | 16.94 | 17.15 | 3,928 | +0.10(+0.59%) |
May 28, 2010 | 17.11 | 17.23 | 16.99 | 17.05 | 23,718 | -0.06(-0.35%) |
May 27, 2010 | 17.00 | 17.19 | 16.82 | 17.11 | 16,624 | +0.59(+3.57%) |
May 26, 2010 | 16.56 | 16.94 | 16.52 | 16.52 | 43,482 | +0.12(+0.73%) |
May 25, 2010 | 16.11 | 16.48 | 16.05 | 16.40 | 51,075 | -0.51(-3.02%) |
May 24, 2010 | 16.78 | 17.00 | 16.57 | 16.91 | 13,339 | -0.07(-0.41%) |
May 21, 2010 | 16.35 | 17.06 | 16.35 | 16.98 | 16,531 | +0.41(+2.47%) |
May 20, 2010 | 16.35 | 17.00 | 16.34 | 16.57 | 47,297 | -0.35(-2.07%) |
May 19, 2010 | 16.84 | 17.10 | 16.80 | 16.92 | 18,227 | -0.18(-1.05%) |
May 18, 2010 | 17.47 | 17.47 | 17.00 | 17.10 | 365,598 | -0.03(-0.18%) |
May 17, 2010 | 17.16 | 17.33 | 16.85 | 17.13 | 22,229 | -0.11(-0.64%) |
May 14, 2010 | 17.70 | 17.70 | 17.17 | 17.24 | 16,414 | -0.32(-1.82%) |
May 13, 2010 | 17.85 | 18.02 | 17.56 | 17.56 | 16,531 | -0.32(-1.79%) |
May 12, 2010 | 17.66 | 18.00 | 17.66 | 17.88 | 8,942 | +0.38(+2.17%) |
May 11, 2010 | 17.65 | 17.65 | 17.35 | 17.50 | 11,780 | -0.05(-0.28%) |
May 10, 2010 | 17.55 | 17.58 | 17.46 | 17.55 | 24,173 | +0.94(+5.66%) |
May 07, 2010 | 17.13 | 17.17 | 16.35 | 16.61 | 50,114 | +0.01(+0.06%) |
May 06, 2010 | 17.39 | 17.40 | 16.60 | 16.60 | 77,029 | -0.88(-5.03%) |
May 05, 2010 | 17.37 | 17.64 | 17.19 | 17.48 | 43,930 | -0.70(-3.85%) |
May 04, 2010 | 18.44 | 18.44 | 17.97 | 18.18 | 48,130 | -0.82(-4.32%) |
May 03, 2010 | 18.90 | 19.00 | 18.65 | 19.00 | 26,934 | -0.20(-1.04%) |
Apr 30, 2010 | 19.01 | 19.30 | 18.85 | 19.20 | 23,931 | -0.20(-1.03%) |
Apr 29, 2010 | 19.00 | 19.40 | 18.85 | 19.40 | 14,205 | +0.55(+2.92%) |
Apr 28, 2010 | 18.95 | 19.00 | 18.53 | 18.85 | 47,619 | -0.55(-2.84%) |
Apr 27, 2010 | 19.73 | 19.76 | 19.36 | 19.40 | 41,864 | -1.15(-5.60%) |
Apr 26, 2010 | 19.50 | 20.55 | 19.50 | 20.55 | 40,107 | +0.45(+2.24%) |
Apr 23, 2010 | 20.05 | 20.20 | 19.90 | 20.10 | 10,826 | -0.10(-0.50%) |
Apr 22, 2010 | 20.30 | 20.30 | 19.90 | 20.20 | 35,819 | +0.00(+0.00%) |
Apr 21, 2010 | 20.30 | 20.60 | 20.00 | 20.20 | 23,375 | +0.25(+1.25%) |
Apr 20, 2010 | 19.90 | 20.10 | 19.90 | 19.95 | 20,163 | -0.15(-0.75%) |
Apr 19, 2010 | 19.60 | 20.20 | 19.50 | 20.10 | 45,898 | -0.15(-0.74%) |
Apr 16, 2010 | 20.71 | 20.71 | 20.08 | 20.25 | 28,468 | +0.00(+0.00%) |
Apr 15, 2010 | 20.00 | 20.30 | 19.88 | 20.25 | 44,159 | +0.00(+0.00%) |
Apr 14, 2010 | 20.20 | 20.25 | 19.75 | 20.25 | 40,131 | +0.25(+1.25%) |
Apr 13, 2010 | 19.80 | 20.00 | 19.65 | 20.00 | 12,631 | +0.50(+2.56%) |
Apr 12, 2010 | 19.45 | 19.70 | 19.41 | 19.50 | 9,711 | +0.15(+0.78%) |
Apr 09, 2010 | 19.15 | 19.57 | 19.15 | 19.35 | 6,469 | -0.15(-0.77%) |
Apr 08, 2010 | 19.54 | 19.70 | 19.16 | 19.50 | 37,062 | -0.25(-1.27%) |
Apr 07, 2010 | 20.00 | 20.15 | 19.65 | 19.75 | 19,848 | -0.40(-1.99%) |
Apr 06, 2010 | 19.64 | 20.55 | 19.45 | 20.15 | 29,005 | +0.25(+1.26%) |
Apr 05, 2010 | 19.75 | 20.01 | 19.75 | 19.90 | 16,621 | -0.10(-0.50%) |
Apr 01, 2010 | 20.00 | 20.00 | 20.00 | 0 | +0.40(+2.04%) | |
Mar 31, 2010 | 19.40 | 19.60 | 19.30 | 19.60 | 14,038 | +0.10(+0.51%) |
Mar 30, 2010 | 19.20 | 19.65 | 19.00 | 19.50 | 28,077 | -0.15(-0.76%) |
Mar 29, 2010 | 19.65 | 19.72 | 16.69 | 19.65 | 32,010 | +0.22(+1.13%) |
Mar 26, 2010 | 19.21 | 19.70 | 19.20 | 19.43 | 7,799 | +0.53(+2.80%) |
Mar 25, 2010 | 18.88 | 18.94 | 18.73 | 18.90 | 36,028 | -0.20(-1.05%) |
Mar 24, 2010 | 19.18 | 19.26 | 18.98 | 19.10 | 78,416 | -0.75(-3.78%) |
Mar 23, 2010 | 19.80 | 19.95 | 19.42 | 19.85 | 60,084 | -0.94(-4.52%) |
Mar 22, 2010 | 20.15 | 20.85 | 20.15 | 20.79 | 17,135 | +0.19(+0.92%) |
Mar 19, 2010 | 20.60 | 20.75 | 20.41 | 20.60 | 10,211 | +0.10(+0.49%) |
Mar 18, 2010 | 20.75 | 20.84 | 20.36 | 20.50 | 16,975 | -0.51(-2.43%) |
Mar 17, 2010 | 20.85 | 21.05 | 20.79 | 21.01 | 31,989 | -0.04(-0.19%) |
Mar 16, 2010 | 20.65 | 21.05 | 20.65 | 21.05 | 26,902 | +0.59(+2.88%) |
Mar 15, 2010 | 20.40 | 20.46 | 20.30 | 20.46 | 16,821 | -0.49(-2.34%) |
Mar 12, 2010 | 21.00 | 21.05 | 20.50 | 20.95 | 34,790 | +0.60(+2.95%) |
Mar 11, 2010 | 19.88 | 20.40 | 19.79 | 20.35 | 28,672 | +1.15(+5.99%) |
Mar 10, 2010 | 19.20 | 19.37 | 19.15 | 19.20 | 29,681 | +0.10(+0.52%) |
Mar 09, 2010 | 19.15 | 19.18 | 18.95 | 19.10 | 15,348 | -0.32(-1.65%) |
Mar 08, 2010 | 19.74 | 19.75 | 19.42 | 19.42 | 52,681 | -0.10(-0.51%) |
Mar 05, 2010 | 19.05 | 19.66 | 19.05 | 19.52 | 34,527 | +1.32(+7.25%) |
Mar 04, 2010 | 18.34 | 18.35 | 18.00 | 18.20 | 21,555 | -0.33(-1.78%) |
Mar 03, 2010 | 18.25 | 18.54 | 18.25 | 18.53 | 27,286 | +0.63(+3.52%) |
Mar 02, 2010 | 17.56 | 17.96 | 17.56 | 17.90 | 11,004 | +0.35(+1.99%) |
Mar 01, 2010 | 17.42 | 17.55 | 17.33 | 17.55 | 6,457 | -0.05(-0.28%) |
Feb 26, 2010 | 17.43 | 17.65 | 17.26 | 17.60 | 13,330 | +0.00(+0.00%) |
Feb 25, 2010 | 17.45 | 17.65 | 17.25 | 17.60 | 16,081 | -0.25(-1.40%) |
Feb 24, 2010 | 17.59 | 17.91 | 17.53 | 17.85 | 4,420 | +0.35(+2.00%) |
Feb 23, 2010 | 17.83 | 17.83 | 17.35 | 17.50 | 16,081 | -0.38(-2.13%) |
Feb 22, 2010 | 17.90 | 17.90 | 17.65 | 17.88 | 10,193 | +0.68(+3.95%) |
Feb 19, 2010 | 17.34 | 17.41 | 17.15 | 17.20 | 16,622 | -0.45(-2.55%) |
Feb 18, 2010 | 17.34 | 17.65 | 17.24 | 17.65 | 24,168 | +0.05(+0.28%) |
Feb 17, 2010 | 17.94 | 17.95 | 17.50 | 17.60 | 43,596 | -0.02(-0.11%) |
Feb 16, 2010 | 17.17 | 17.62 | 17.17 | 17.62 | 13,272 | +0.57(+3.34%) |
Feb 12, 2010 | 17.05 | 17.05 | 17.05 | 0 | -0.25(-1.45%) | |
Feb 11, 2010 | 17.39 | 17.39 | 17.00 | 17.30 | 17,071 | -0.55(-3.08%) |
Feb 10, 2010 | 17.97 | 17.98 | 17.70 | 17.85 | 38,274 | +0.15(+0.85%) |
Feb 09, 2010 | 17.47 | 17.90 | 17.47 | 17.70 | 34,256 | +0.35(+2.02%) |
Feb 08, 2010 | 17.31 | 17.55 | 17.20 | 17.35 | 17,314 | -0.30(-1.70%) |
Feb 05, 2010 | 17.73 | 17.80 | 17.02 | 17.65 | 57,621 | -0.75(-4.08%) |
Feb 04, 2010 | 18.82 | 18.82 | 18.21 | 18.40 | 28,118 | -0.75(-3.92%) |
Feb 03, 2010 | 19.09 | 19.34 | 18.98 | 19.15 | 25,992 | +0.30(+1.59%) |
Feb 02, 2010 | 18.54 | 18.85 | 18.38 | 18.85 | 11,266 | +0.15(+0.80%) |
Feb 01, 2010 | 18.35 | 18.70 | 18.20 | 18.70 | 23,258 | +0.90(+5.06%) |
Jan 29, 2010 | 18.15 | 20.15 | 17.50 | 17.80 | 94,714 | -0.17(-0.95%) |
Jan 28, 2010 | 18.66 | 18.66 | 17.83 | 17.97 | 36,450 | -0.83(-4.41%) |
Jan 27, 2010 | 19.00 | 19.00 | 18.60 | 18.80 | 14,474 | -0.65(-3.34%) |
Jan 26, 2010 | 19.10 | 19.45 | 18.91 | 19.45 | 19,062 | +0.14(+0.73%) |
Jan 25, 2010 | 19.77 | 19.88 | 19.31 | 19.31 | 16,232 | -0.29(-1.48%) |
Jan 22, 2010 | 20.00 | 20.15 | 19.50 | 19.60 | 86,723 | -0.40(-2.00%) |
Jan 21, 2010 | 20.36 | 20.53 | 19.92 | 20.00 | 181,644 | -0.70(-3.38%) |
Jan 20, 2010 | 20.86 | 20.91 | 20.28 | 20.70 | 21,183 | -0.15(-0.72%) |
Jan 19, 2010 | 20.78 | 21.30 | 20.70 | 20.85 | 10,162 | -0.65(-3.02%) |
Jan 15, 2010 | 21.50 | 21.50 | 21.50 | 0 | -0.10(-0.46%) | |
Jan 14, 2010 | 21.50 | 22.00 | 21.25 | 21.60 | 20,248 | -0.25(-1.14%) |
Jan 13, 2010 | 21.75 | 22.00 | 21.43 | 21.85 | 17,752 | -0.20(-0.91%) |
Jan 12, 2010 | 21.91 | 22.05 | 21.57 | 22.05 | 28,632 | -0.35(-1.56%) |
Jan 11, 2010 | 22.32 | 22.40 | 22.00 | 22.40 | 17,916 | -0.05(-0.22%) |
Jan 08, 2010 | 22.01 | 22.45 | 21.73 | 22.45 | 24,415 | +0.45(+2.05%) |
Jan 07, 2010 | 21.73 | 22.00 | 21.50 | 22.00 | 8,391 | +0.50(+2.33%) |
Jan 06, 2010 | 21.60 | 21.75 | 21.50 | 21.50 | 19,614 | -0.15(-0.69%) |
Jan 05, 2010 | 21.61 | 21.85 | 21.43 | 21.65 | 10,304 | +0.15(+0.70%) |
Jan 04, 2010 | 21.41 | 22.00 | 20.91 | 21.50 | 19,719 | -0.85(-3.80%) |
Dec 31, 2009 | 22.35 | 22.35 | 22.35 | 0 | -0.01(-0.04%) | |
Dec 30, 2009 | 22.25 | 22.36 | 21.70 | 22.36 | 12,414 | +0.06(+0.27%) |
Dec 29, 2009 | 22.34 | 22.41 | 22.23 | 22.30 | 15,483 | +0.14(+0.63%) |
Dec 28, 2009 | 22.14 | 22.40 | 21.93 | 22.16 | 17,977 | -0.19(-0.85%) |
Dec 24, 2009 | 22.35 | 22.40 | 22.10 | 22.35 | 28,430 | +0.40(+1.82%) |
Dec 23, 2009 | 21.66 | 22.05 | 21.37 | 21.95 | 24,762 | +0.35(+1.62%) |
Dec 22, 2009 | 21.45 | 21.68 | 21.13 | 21.60 | 11,969 | +0.20(+0.93%) |
Dec 21, 2009 | 21.45 | 21.45 | 20.97 | 21.40 | 9,256 | -0.55(-2.51%) |
Dec 18, 2009 | 22.86 | 22.86 | 21.75 | 21.95 | 23,680 | -1.15(-4.98%) |
Dec 17, 2009 | 23.22 | 23.38 | 23.00 | 23.10 | 11,263 | -0.57(-2.41%) |
Dec 16, 2009 | 23.20 | 23.82 | 23.20 | 23.67 | 5,803 | +0.27(+1.15%) |
Dec 15, 2009 | 23.59 | 23.59 | 23.37 | 23.40 | 14,012 | -0.50(-2.09%) |
Dec 14, 2009 | 23.95 | 23.95 | 23.80 | 23.90 | 13,693 | -0.15(-0.62%) |
Dec 11, 2009 | 23.89 | 24.12 | 23.79 | 24.05 | 13,437 | +0.53(+2.25%) |
Dec 10, 2009 | 23.95 | 23.95 | 23.47 | 23.52 | 12,385 | +0.04(+0.17%) |
Dec 09, 2009 | 23.62 | 23.62 | 23.39 | 23.48 | 18,454 | +0.26(+1.12%) |
Dec 08, 2009 | 23.60 | 23.60 | 23.17 | 23.22 | 20,616 | -0.93(-3.85%) |
Dec 07, 2009 | 23.87 | 24.30 | 23.87 | 24.15 | 15,085 | +0.19(+0.79%) |
Dec 04, 2009 | 24.72 | 24.72 | 23.71 | 23.96 | 15,291 | -0.29(-1.20%) |
Dec 03, 2009 | 24.34 | 24.53 | 24.16 | 24.25 | 10,374 | +0.50(+2.11%) |
Dec 02, 2009 | 24.52 | 24.55 | 23.70 | 23.75 | 38,545 | -0.90(-3.65%) |
Dec 01, 2009 | 24.70 | 24.89 | 24.50 | 24.65 | 17,810 | -0.30(-1.20%) |
Nov 30, 2009 | 25.56 | 26.16 | 24.53 | 24.95 | 135,394 | -1.15(-4.41%) |
Nov 27, 2009 | 25.80 | 26.41 | 25.61 | 26.10 | 7,180 | -0.30(-1.14%) |
Nov 25, 2009 | 26.30 | 26.40 | 25.85 | 26.40 | 10,459 | -0.55(-2.04%) |
Nov 24, 2009 | 27.60 | 27.60 | 26.65 | 26.95 | 15,252 | -1.27(-4.50%) |
Nov 23, 2009 | 28.10 | 28.39 | 28.08 | 28.22 | 10,550 | +0.39(+1.40%) |
Nov 20, 2009 | 28.50 | 28.50 | 27.77 | 27.83 | 5,402 | -0.72(-2.52%) |
Nov 19, 2009 | 28.93 | 28.93 | 28.47 | 28.55 | 8,804 | -0.28(-0.97%) |
Nov 18, 2009 | 28.97 | 29.15 | 28.72 | 28.83 | 2,959 | -0.23(-0.79%) |
Nov 17, 2009 | 29.02 | 29.22 | 28.65 | 29.06 | 7,066 | -0.04(-0.14%) |
Nov 16, 2009 | 29.06 | 29.48 | 29.00 | 29.10 | 6,162 | +0.40(+1.39%) |
Nov 13, 2009 | 28.37 | 29.10 | 28.01 | 28.70 | 19,592 | -0.50(-1.71%) |
Nov 12, 2009 | 30.05 | 30.23 | 29.12 | 29.20 | 24,512 | -2.24(-7.12%) |
Nov 11, 2009 | 31.65 | 31.65 | 30.85 | 31.44 | 128,962 | +0.57(+1.85%) |
Nov 10, 2009 | 31.35 | 31.35 | 30.36 | 30.87 | 13,207 | -2.37(-7.13%) |
Nov 09, 2009 | 33.00 | 33.74 | 33.00 | 33.24 | 4,280 | +0.54(+1.65%) |
Nov 06, 2009 | 32.31 | 32.71 | 32.07 | 32.70 | 8,147 | +0.85(+2.67%) |
Nov 05, 2009 | 32.34 | 32.34 | 31.84 | 31.85 | 2,374 | +0.24(+0.76%) |
Nov 04, 2009 | 31.55 | 32.15 | 31.30 | 31.61 | 3,160 | +0.33(+1.05%) |
Nov 03, 2009 | 31.95 | 31.95 | 31.20 | 31.28 | 8,043 | -1.32(-4.05%) |
Nov 02, 2009 | 32.65 | 32.83 | 31.56 | 32.60 | 5,090 | -0.22(-0.67%) |
Oct 30, 2009 | 33.09 | 33.09 | 32.40 | 32.82 | 4,830 | -0.47(-1.41%) |
Oct 29, 2009 | 32.70 | 33.80 | 32.70 | 33.29 | 7,723 | +0.54(+1.65%) |
Oct 28, 2009 | 33.32 | 33.55 | 32.15 | 32.75 | 6,435 | +0.06(+0.18%) |
Oct 27, 2009 | 34.40 | 34.40 | 32.68 | 32.69 | 7,343 | -1.25(-3.68%) |
Oct 26, 2009 | 35.30 | 35.33 | 33.57 | 33.94 | 7,317 | -0.82(-2.36%) |
Oct 23, 2009 | 34.90 | 34.90 | 34.46 | 34.76 | 4,377 | -0.24(-0.69%) |
Oct 22, 2009 | 35.00 | 35.69 | 34.65 | 35.00 | 6,086 | +0.09(+0.26%) |
Oct 21, 2009 | 35.00 | 35.77 | 34.86 | 34.91 | 7,123 | -0.34(-0.96%) |
Oct 20, 2009 | 35.14 | 35.60 | 35.14 | 35.25 | 5,762 | -0.81(-2.25%) |
Oct 19, 2009 | 36.00 | 36.41 | 35.62 | 36.06 | 7,320 | +1.26(+3.62%) |
Oct 16, 2009 | 35.38 | 35.38 | 34.75 | 34.80 | 6,419 | -0.91(-2.55%) |
Oct 15, 2009 | 35.47 | 35.71 | 35.26 | 35.71 | 4,489 | +1.30(+3.78%) |
Oct 14, 2009 | 35.03 | 35.99 | 34.41 | 34.41 | 14,181 | +0.11(+0.32%) |
Oct 13, 2009 | 35.75 | 35.75 | 34.00 | 34.30 | 8,555 | +0.11(+0.32%) |
Oct 12, 2009 | 34.55 | 34.55 | 34.13 | 34.19 | 8,074 | +1.09(+3.29%) |
Oct 09, 2009 | 33.45 | 33.46 | 33.10 | 33.10 | 17,397 | -0.65(-1.93%) |
Oct 08, 2009 | 33.90 | 34.00 | 33.25 | 33.75 | 14,265 | +0.54(+1.63%) |
Oct 07, 2009 | 33.91 | 33.91 | 33.11 | 33.21 | 2,312 | -0.84(-2.47%) |
Oct 06, 2009 | 33.80 | 34.35 | 33.66 | 34.05 | 8,299 | +0.11(+0.32%) |
Oct 05, 2009 | 33.35 | 33.94 | 32.98 | 33.94 | 4,442 | +1.59(+4.91%) |
Oct 02, 2009 | 31.80 | 32.40 | 31.80 | 32.35 | 8,365 | +0.59(+1.86%) |
Oct 01, 2009 | 33.06 | 33.06 | 31.76 | 31.76 | 4,123 | -1.47(-4.42%) |
Sep 30, 2009 | 33.40 | 33.78 | 32.92 | 33.23 | 12,246 | -0.28(-0.84%) |
Sep 29, 2009 | 33.50 | 33.79 | 33.24 | 33.51 | 7,006 | +0.31(+0.93%) |
Sep 28, 2009 | 32.50 | 33.40 | 32.50 | 33.20 | 5,562 | +1.21(+3.78%) |
Sep 25, 2009 | 32.30 | 32.31 | 31.55 | 31.99 | 20,838 | -0.45(-1.39%) |
Sep 24, 2009 | 33.31 | 33.31 | 32.04 | 32.44 | 4,480 | +0.19(+0.59%) |
Sep 23, 2009 | 33.10 | 33.29 | 32.04 | 32.25 | 49,635 | -1.12(-3.36%) |
Sep 22, 2009 | 32.30 | 33.39 | 32.30 | 33.37 | 14,890 | +0.68(+2.08%) |
Sep 21, 2009 | 32.30 | 32.70 | 31.93 | 32.69 | 7,764 | -0.86(-2.56%) |
Sep 18, 2009 | 34.07 | 34.15 | 33.40 | 33.55 | 33,594 | -2.05(-5.76%) |
Sep 17, 2009 | 35.80 | 36.10 | 35.01 | 35.60 | 6,881 | -0.80(-2.20%) |
Sep 16, 2009 | 35.89 | 36.42 | 35.28 | 36.40 | 14,766 | +0.32(+0.89%) |
Sep 15, 2009 | 35.90 | 36.08 | 35.42 | 36.08 | 11,025 | -0.52(-1.42%) |
Sep 14, 2009 | 36.65 | 37.20 | 36.50 | 36.60 | 13,158 | -0.65(-1.74%) |
Sep 11, 2009 | 37.04 | 37.94 | 37.04 | 37.25 | 9,224 | +1.10(+3.04%) |
Sep 10, 2009 | 35.57 | 36.15 | 35.16 | 36.15 | 2,144 | +0.85(+2.41%) |
Sep 09, 2009 | 35.50 | 35.50 | 34.74 | 35.30 | 3,443 | -0.10(-0.28%) |
Sep 08, 2009 | 35.69 | 35.69 | 34.85 | 35.40 | 8,388 | +0.50(+1.43%) |
Sep 04, 2009 | 35.05 | 35.05 | 34.00 | 34.90 | 16,467 | -0.45(-1.27%) |
Sep 03, 2009 | 35.20 | 35.75 | 34.60 | 35.35 | 6,975 | -1.26(-3.44%) |
Sep 02, 2009 | 35.75 | 36.63 | 35.53 | 36.61 | 5,402 | +1.41(+4.01%) |
Sep 01, 2009 | 37.05 | 37.05 | 35.15 | 35.20 | 28,977 | -3.70(-9.51%) |
Aug 31, 2009 | 39.21 | 39.21 | 38.70 | 38.90 | 5,420 | +0.05(+0.13%) |
Aug 28, 2009 | 39.55 | 39.65 | 38.70 | 38.85 | 5,654 | -1.65(-4.07%) |
Aug 27, 2009 | 39.90 | 40.55 | 39.60 | 40.50 | 19,580 | +0.59(+1.48%) |
Aug 26, 2009 | 40.20 | 40.26 | 39.67 | 39.91 | 18,877 | -1.44(-3.48%) |
Aug 25, 2009 | 41.00 | 41.47 | 40.29 | 41.35 | 42,465 | -1.09(-2.57%) |
Aug 24, 2009 | 42.95 | 42.95 | 42.00 | 42.44 | 19,071 | -1.76(-3.98%) |
Aug 21, 2009 | 43.30 | 45.00 | 43.00 | 44.20 | 44,991 | +3.20(+7.80%) |
Aug 20, 2009 | 40.60 | 42.33 | 40.02 | 41.00 | 36,759 | -0.51(-1.23%) |
Aug 19, 2009 | 41.40 | 42.60 | 38.00 | 41.51 | 25,022 | -6.54(-13.61%) |
Aug 18, 2009 | 47.50 | 48.51 | 47.00 | 48.05 | 9,244 | -0.75(-1.54%) |
Aug 17, 2009 | 50.45 | 50.45 | 48.55 | 48.80 | 39,249 | -6.25(-11.35%) |
Aug 14, 2009 | 59.75 | 59.75 | 47.10 | 55.05 | 77,942 | -10.00(-15.37%) |
Aug 13, 2009 | 64.73 | 65.05 | 64.50 | 65.05 | 5,239 | +1.00(+1.56%) |
Aug 12, 2009 | 63.31 | 64.90 | 63.31 | 64.05 | 7,697 | +0.22(+0.34%) |
Aug 11, 2009 | 64.35 | 64.80 | 63.71 | 63.83 | 3,774 | -2.56(-3.86%) |
Aug 10, 2009 | 67.45 | 67.45 | 65.90 | 66.39 | 9,602 | -5.60(-7.78%) |
Aug 07, 2009 | 70.56 | 72.00 | 70.56 | 71.99 | 2,133 | +3.49(+5.09%) |
Aug 06, 2009 | 67.75 | 69.55 | 66.77 | 68.50 | 35,860 | +0.06(+0.09%) |
Aug 05, 2009 | 70.71 | 70.71 | 67.05 | 68.44 | 12,803 | -3.56(-4.94%) |
Aug 04, 2009 | 73.02 | 73.18 | 72.00 | 72.00 | 11,593 | -1.75(-2.37%) |
Aug 03, 2009 | 73.29 | 73.79 | 73.03 | 73.75 | 1,656 | +1.21(+1.67%) |
Jul 31, 2009 | 72.85 | 73.20 | 71.64 | 72.54 | 2,022 | +0.29(+0.40%) |
Jul 30, 2009 | 71.30 | 72.25 | 71.04 | 72.25 | 8,117 | +3.85(+5.63%) |
Jul 29, 2009 | 72.35 | 72.75 | 66.80 | 68.40 | 5,266 | -3.86(-5.34%) |
Jul 28, 2009 | 74.10 | 74.10 | 71.85 | 72.26 | 2,188 | +0.26(+0.36%) |
Jul 27, 2009 | 72.90 | 73.55 | 71.96 | 72.00 | 4,352 | -3.00(-4.00%) |
Jul 24, 2009 | 72.90 | 75.00 | 72.90 | 75.00 | 2,350 | +2.93(+4.07%) |
Jul 23, 2009 | 70.55 | 72.89 | 70.55 | 72.07 | 5,828 | +0.13(+0.18%) |
Jul 22, 2009 | 70.85 | 72.09 | 70.60 | 71.94 | 1,085 | +1.81(+2.58%) |
Jul 21, 2009 | 71.65 | 71.65 | 69.00 | 70.13 | 5,157 | +3.32(+4.97%) |
Jul 20, 2009 | 65.82 | 67.50 | 65.38 | 66.81 | 2,056 | -3.64(-5.17%) |
Jul 17, 2009 | 72.50 | 72.50 | 70.16 | 70.45 | 4,375 | -1.31(-1.83%) |
Jul 16, 2009 | 71.61 | 72.55 | 71.10 | 71.76 | 2,198 | +0.17(+0.24%) |
Jul 15, 2009 | 69.05 | 71.59 | 68.48 | 71.59 | 9,099 | +6.74(+10.39%) |
Jul 14, 2009 | 63.35 | 64.85 | 63.05 | 64.85 | 5,588 | +3.60(+5.88%) |
Jul 13, 2009 | 60.17 | 62.25 | 60.17 | 61.25 | 3,499 | +1.27(+2.12%) |
Jul 10, 2009 | 60.60 | 60.60 | 58.90 | 59.98 | 1,184 | -1.02(-1.67%) |
Jul 09, 2009 | 60.33 | 61.33 | 60.15 | 61.00 | 4,017 | +0.85(+1.41%) |
Jul 08, 2009 | 60.02 | 60.33 | 59.36 | 60.15 | 6,469 | -0.50(-0.82%) |
Jul 07, 2009 | 62.98 | 63.07 | 60.65 | 60.65 | 3,628 | -2.69(-4.25%) |
Jul 06, 2009 | 63.21 | 63.86 | 62.82 | 63.34 | 3,993 | -0.86(-1.34%) |
Jul 02, 2009 | 65.65 | 65.65 | 63.90 | 64.20 | 4,154 | -5.75(-8.22%) |