Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.83 | 22.14 | 21.77 | 21.83 | 137,623 | -0.35(-1.60%) |
May 27, 2010 | 21.51 | 22.19 | 21.50 | 22.19 | 86,284 | +1.05(+4.96%) |
May 26, 2010 | 21.40 | 21.55 | 21.11 | 21.14 | 42,880 | -0.04(-0.18%) |
May 25, 2010 | 20.36 | 21.18 | 20.32 | 21.18 | 110,812 | +0.13(+0.62%) |
May 24, 2010 | 21.28 | 21.50 | 21.05 | 21.05 | 78,346 | -0.37(-1.73%) |
May 21, 2010 | 20.81 | 21.42 | 20.30 | 21.42 | 108,217 | +0.40(+1.91%) |
May 20, 2010 | 21.06 | 21.47 | 21.02 | 21.02 | 265,933 | -1.02(-4.62%) |
May 19, 2010 | 21.96 | 22.31 | 21.68 | 22.04 | 40,425 | -0.12(-0.52%) |
May 18, 2010 | 22.74 | 22.81 | 22.09 | 22.15 | 44,702 | -0.39(-1.74%) |
May 17, 2010 | 22.46 | 22.60 | 22.08 | 22.54 | 55,225 | +0.12(+0.55%) |
May 14, 2010 | 22.42 | 22.83 | 22.25 | 22.42 | 25,032 | -0.56(-2.45%) |
May 13, 2010 | 23.21 | 23.36 | 22.98 | 22.98 | 59,259 | -0.32(-1.39%) |
May 12, 2010 | 23.02 | 23.31 | 23.01 | 23.31 | 29,411 | +0.31(+1.34%) |
May 11, 2010 | 23.13 | 23.28 | 22.91 | 23.00 | 30,827 | -0.09(-0.40%) |
May 10, 2010 | 23.07 | 23.09 | 22.79 | 23.09 | 110,469 | +1.26(+5.75%) |
May 07, 2010 | 22.00 | 22.47 | 21.59 | 21.83 | 98,558 | -0.16(-0.74%) |
May 06, 2010 | 22.84 | 23.20 | 0.0848 | 22.00 | 152,295 | -0.95(-4.13%) |
May 05, 2010 | 23.07 | 23.26 | 22.89 | 22.94 | 77,400 | -0.09(-0.40%) |
May 04, 2010 | 23.49 | 23.49 | 22.89 | 23.04 | 62,636 | -0.68(-2.86%) |
May 03, 2010 | 23.75 | 24.11 | 23.56 | 23.72 | 44,161 | +0.20(+0.85%) |
Apr 30, 2010 | 24.04 | 24.04 | 23.52 | 23.52 | 59,387 | -0.46(-1.93%) |
Apr 29, 2010 | 23.78 | 24.07 | 23.63 | 23.98 | 56,786 | +0.49(+2.07%) |
Apr 28, 2010 | 23.72 | 23.89 | 23.43 | 23.49 | 47,579 | +0.12(+0.53%) |
Apr 27, 2010 | 24.32 | 24.35 | 23.36 | 23.37 | 68,937 | -1.07(-4.38%) |
Apr 26, 2010 | 24.66 | 24.76 | 24.44 | 24.44 | 78,293 | -0.18(-0.72%) |
Apr 23, 2010 | 24.42 | 24.62 | 24.21 | 24.62 | 65,025 | +0.26(+1.08%) |
Apr 22, 2010 | 24.11 | 24.36 | 23.89 | 24.36 | 46,006 | +0.10(+0.41%) |
Apr 21, 2010 | 24.42 | 24.58 | 24.05 | 24.25 | 37,123 | -0.14(-0.57%) |
Apr 20, 2010 | 24.24 | 24.39 | 24.09 | 24.39 | 41,974 | +0.34(+1.41%) |
Apr 19, 2010 | 23.75 | 24.05 | 23.60 | 24.05 | 110,975 | +0.24(+1.00%) |
Apr 16, 2010 | 24.24 | 24.29 | 23.72 | 23.82 | 100,328 | -0.46(-1.90%) |
Apr 15, 2010 | 24.59 | 24.59 | 24.13 | 24.28 | 103,958 | -0.08(-0.32%) |
Apr 14, 2010 | 24.15 | 24.36 | 23.92 | 24.36 | 188,698 | +0.53(+2.23%) |
Apr 13, 2010 | 23.87 | 23.87 | 23.62 | 23.82 | 462,541 | +0.06(+0.26%) |
Apr 12, 2010 | 23.81 | 23.81 | 23.72 | 23.76 | 37,339 | +0.00(+0.00%) |
Apr 09, 2010 | 23.90 | 23.90 | 23.64 | 23.76 | 20,038 | -0.02(-0.10%) |
Apr 08, 2010 | 23.52 | 23.81 | 23.48 | 23.78 | 67,299 | +0.16(+0.69%) |
Apr 07, 2010 | 23.87 | 23.87 | 23.55 | 23.62 | 24,160 | -0.22(-0.91%) |
Apr 06, 2010 | 23.78 | 23.89 | 23.72 | 23.84 | 28,367 | +0.02(+0.10%) |
Apr 05, 2010 | 23.72 | 23.82 | 23.64 | 23.82 | 62,634 | +0.25(+1.08%) |
Apr 01, 2010 | 23.59 | 23.56 | 23.56 | 23.56 | 33,085 | +0.19(+0.82%) |
Mar 31, 2010 | 23.12 | 23.40 | 23.12 | 23.37 | 52,012 | +0.15(+0.66%) |
Mar 30, 2010 | 23.35 | 23.39 | 23.18 | 23.21 | 72,083 | -0.08(-0.33%) |
Mar 29, 2010 | 23.31 | 23.32 | 23.19 | 23.29 | 140,271 | +0.11(+0.47%) |
Mar 26, 2010 | 23.24 | 23.37 | 23.08 | 23.18 | 299,506 | +0.18(+0.77%) |
Mar 25, 2010 | 23.13 | 23.38 | 22.98 | 23.01 | 882,904 | -0.02(-0.07%) |
Mar 24, 2010 | 22.84 | 23.08 | 22.84 | 23.02 | 4,585 | +0.12(+0.54%) |
Mar 23, 2010 | 22.77 | 22.90 | 22.77 | 22.90 | 2,679 | +0.10(+0.44%) |
Mar 22, 2010 | 22.68 | 22.80 | 22.54 | 22.80 | 12,845 | +0.00(+0.00%) |
Mar 19, 2010 | 23.02 | 23.02 | 22.75 | 22.80 | 27,802 | -0.12(-0.54%) |
Mar 18, 2010 | 22.96 | 22.98 | 22.92 | 22.92 | 5,463 | -0.05(-0.20%) |
Mar 17, 2010 | 22.80 | 23.16 | 22.80 | 22.97 | 35,307 | +0.25(+1.12%) |
Mar 16, 2010 | 22.55 | 22.71 | 22.43 | 22.71 | 15,481 | +0.23(+1.03%) |
Mar 15, 2010 | 22.31 | 22.48 | 22.31 | 22.48 | 22,139 | +0.02(+0.10%) |
Mar 12, 2010 | 22.61 | 22.65 | 22.40 | 22.46 | 4,931 | -0.07(-0.31%) |
Mar 11, 2010 | 22.38 | 22.53 | 22.35 | 22.53 | 16,177 | +0.13(+0.58%) |
Mar 10, 2010 | 22.28 | 22.43 | 22.28 | 22.40 | 63,784 | +0.18(+0.83%) |
Mar 09, 2010 | 22.20 | 22.36 | 22.20 | 22.21 | 8,390 | -0.05(-0.21%) |
Mar 08, 2010 | 22.15 | 22.31 | 22.15 | 22.26 | 6,753 | +0.17(+0.75%) |
Mar 05, 2010 | 21.93 | 22.09 | 21.92 | 22.09 | 5,943 | +0.28(+1.28%) |
Mar 04, 2010 | 21.62 | 21.82 | 21.62 | 21.82 | 22,070 | +0.18(+0.85%) |
Mar 03, 2010 | 21.68 | 21.75 | 21.63 | 21.63 | 8,323 | +0.02(+0.07%) |
Mar 02, 2010 | 21.53 | 21.69 | 21.53 | 21.62 | 9,038 | +0.15(+0.70%) |
Mar 01, 2010 | 21.43 | 21.53 | 21.43 | 21.46 | 2,081 | +0.20(+0.95%) |
Feb 26, 2010 | 21.13 | 21.26 | 21.13 | 21.26 | 3,975 | -0.05(-0.25%) |
Feb 25, 2010 | 20.95 | 21.32 | 20.95 | 21.32 | 9,542 | +0.04(+0.18%) |
Feb 24, 2010 | 21.13 | 21.28 | 21.13 | 21.28 | 3,992 | +0.31(+1.47%) |
Feb 23, 2010 | 21.25 | 21.29 | 20.93 | 20.97 | 39,582 | -0.32(-1.52%) |
Feb 22, 2010 | 21.22 | 21.30 | 21.20 | 21.29 | 6,287 | +0.11(+0.51%) |
Feb 19, 2010 | 21.09 | 21.19 | 21.00 | 21.18 | 6,223 | +0.09(+0.44%) |
Feb 18, 2010 | 20.82 | 21.13 | 20.82 | 21.09 | 17,526 | +0.22(+1.07%) |
Feb 17, 2010 | 20.85 | 20.92 | 20.78 | 20.87 | 9,949 | +0.16(+0.78%) |
Feb 16, 2010 | 20.52 | 20.73 | 20.45 | 20.71 | 54,550 | +0.33(+1.62%) |
Feb 12, 2010 | 20.03 | 20.38 | 20.38 | 20.38 | 7,675 | +0.10(+0.48%) |
Feb 11, 2010 | 20.12 | 20.29 | 19.99 | 20.28 | 3,323 | +0.09(+0.47%) |
Feb 10, 2010 | 19.95 | 20.23 | 19.93 | 20.19 | 31,677 | +0.13(+0.65%) |
Feb 09, 2010 | 20.04 | 20.19 | 19.89 | 20.05 | 42,572 | +0.19(+0.97%) |
Feb 08, 2010 | 19.88 | 20.09 | 19.84 | 19.86 | 14,099 | -0.28(-1.37%) |
Feb 05, 2010 | 20.07 | 20.17 | 19.59 | 20.14 | 40,020 | -0.01(-0.04%) |
Feb 04, 2010 | 20.61 | 20.63 | 20.15 | 20.15 | 8,577 | -0.61(-2.95%) |
Feb 03, 2010 | 20.82 | 20.86 | 20.70 | 20.76 | 17,800 | -0.09(-0.44%) |
Feb 02, 2010 | 20.72 | 20.91 | 20.63 | 20.85 | 37,768 | +0.24(+1.16%) |
Feb 01, 2010 | 20.61 | 20.69 | 20.60 | 20.61 | 10,166 | +0.11(+0.54%) |
Jan 29, 2010 | 20.63 | 20.74 | 20.50 | 20.50 | 4,693 | -0.08(-0.37%) |
Jan 28, 2010 | 20.91 | 20.91 | 20.47 | 20.58 | 4,445 | -0.25(-1.22%) |
Jan 27, 2010 | 20.71 | 20.83 | 20.44 | 20.83 | 54,317 | +0.25(+1.23%) |
Jan 26, 2010 | 20.68 | 21.02 | 20.58 | 20.58 | 32,809 | -0.06(-0.30%) |
Jan 25, 2010 | 20.62 | 20.78 | 20.52 | 20.64 | 8,917 | +0.24(+1.17%) |
Jan 22, 2010 | 20.86 | 20.86 | 20.40 | 20.40 | 6,490 | -0.53(-2.53%) |
Jan 21, 2010 | 21.25 | 21.32 | 20.88 | 20.93 | 12,866 | -0.37(-1.75%) |
Jan 20, 2010 | 21.38 | 21.89 | 21.19 | 21.30 | 5,915 | -0.24(-1.12%) |
Jan 19, 2010 | 21.24 | 21.55 | 21.12 | 21.55 | 40,974 | +0.38(+1.78%) |
Jan 15, 2010 | 21.35 | 21.17 | 21.17 | 21.17 | 5,724 | -0.24(-1.14%) |
Jan 14, 2010 | 21.35 | 21.44 | 21.16 | 21.41 | 7,624 | +0.02(+0.11%) |
Jan 13, 2010 | 21.40 | 21.40 | 21.15 | 21.39 | 11,743 | +0.17(+0.79%) |
Jan 12, 2010 | 21.38 | 21.48 | 21.22 | 21.22 | 8,632 | -0.05(-0.22%) |
Jan 11, 2010 | 21.24 | 21.28 | 21.17 | 21.27 | 8,543 | +0.10(+0.47%) |
Jan 08, 2010 | 21.18 | 21.18 | 21.05 | 21.17 | 9,648 | -0.06(-0.29%) |
Jan 07, 2010 | 21.01 | 21.23 | 20.98 | 21.23 | 5,701 | +0.24(+1.13%) |
Jan 06, 2010 | 20.95 | 21.03 | 20.87 | 20.99 | 23,049 | -0.02(-0.11%) |
Jan 05, 2010 | 20.91 | 21.02 | 20.91 | 21.02 | 10,808 | +0.17(+0.81%) |
Jan 04, 2010 | 20.66 | 20.88 | 20.66 | 20.85 | 4,728 | +0.35(+1.69%) |
Dec 31, 2009 | 20.75 | 20.50 | 20.50 | 20.50 | 13,269 | -0.18(-0.86%) |
Dec 30, 2009 | 20.65 | 20.69 | 20.65 | 20.68 | 8,550 | -0.05(-0.26%) |
Dec 29, 2009 | 20.75 | 20.76 | 20.69 | 20.73 | 9,213 | +0.03(+0.17%) |
Dec 28, 2009 | 20.78 | 20.78 | 20.67 | 20.70 | 6,673 | -0.03(-0.13%) |
Dec 24, 2009 | 20.75 | 20.75 | 20.70 | 20.72 | 1,878 | +0.09(+0.45%) |
Dec 23, 2009 | 20.58 | 20.65 | 20.52 | 20.63 | 2,717 | -0.05(-0.26%) |
Dec 22, 2009 | 20.62 | 20.69 | 20.60 | 20.69 | 25,992 | +0.22(+1.09%) |
Dec 21, 2009 | 20.32 | 20.52 | 20.32 | 20.46 | 32,270 | +0.29(+1.43%) |
Dec 18, 2009 | 20.25 | 20.25 | 20.15 | 20.17 | 8,072 | -0.13(-0.63%) |
Dec 17, 2009 | 20.51 | 20.51 | 20.30 | 20.30 | 4,195 | -0.28(-1.34%) |
Dec 16, 2009 | 20.72 | 20.78 | 20.58 | 20.58 | 2,059 | +0.14(+0.66%) |
Dec 15, 2009 | 20.52 | 20.65 | 20.44 | 20.44 | 5,233 | -0.21(-1.03%) |
Dec 14, 2009 | 20.44 | 20.65 | 20.44 | 20.65 | 3,264 | +0.28(+1.36%) |
Dec 11, 2009 | 20.29 | 20.38 | 20.23 | 20.38 | 7,696 | +0.15(+0.75%) |
Dec 10, 2009 | 20.26 | 20.35 | 20.22 | 20.23 | 5,276 | +0.07(+0.35%) |
Dec 09, 2009 | 19.99 | 20.16 | 19.95 | 20.15 | 111,731 | +0.12(+0.58%) |
Dec 08, 2009 | 20.28 | 20.28 | 20.04 | 20.04 | 4,326 | -0.18(-0.87%) |
Dec 07, 2009 | 20.50 | 20.50 | 20.18 | 20.22 | 2,102 | -0.17(-0.83%) |
Dec 04, 2009 | 20.46 | 20.46 | 20.08 | 20.39 | 16,153 | +0.14(+0.70%) |
Dec 03, 2009 | 20.66 | 20.85 | 20.24 | 20.24 | 8,705 | -0.34(-1.66%) |
Dec 02, 2009 | 20.52 | 20.61 | 20.52 | 20.59 | 2,881 | +0.13(+0.66%) |
Dec 01, 2009 | 20.52 | 20.55 | 20.45 | 20.45 | 10,331 | +0.05(+0.23%) |
Nov 30, 2009 | 20.13 | 20.40 | 20.01 | 20.40 | 9,284 | +0.11(+0.54%) |
Nov 27, 2009 | 20.12 | 20.29 | 20.12 | 20.29 | 1,431 | -0.35(-1.68%) |
Nov 25, 2009 | 20.59 | 20.69 | 20.59 | 20.64 | 5,886 | +0.06(+0.30%) |
Nov 24, 2009 | 20.45 | 20.58 | 20.45 | 20.58 | 2,002 | -0.01(-0.04%) |
Nov 23, 2009 | 20.68 | 20.69 | 20.54 | 20.59 | 24,705 | +0.21(+1.02%) |
Nov 20, 2009 | 20.38 | 20.38 | 20.24 | 20.38 | 7,126 | -0.07(-0.32%) |
Nov 19, 2009 | 20.52 | 20.53 | 20.34 | 20.44 | 5,644 | -0.34(-1.65%) |
Nov 18, 2009 | 20.81 | 20.85 | 20.74 | 20.79 | 15,784 | +0.02(+0.11%) |
Nov 17, 2009 | 20.70 | 20.81 | 20.70 | 20.76 | 3,193 | +0.08(+0.41%) |
Nov 16, 2009 | 20.69 | 20.80 | 20.63 | 20.68 | 4,679 | +0.32(+1.55%) |
Nov 13, 2009 | 20.46 | 20.47 | 20.24 | 20.36 | 12,922 | +0.08(+0.42%) |
Nov 12, 2009 | 20.58 | 20.58 | 20.27 | 20.28 | 27,227 | -0.45(-2.19%) |
Nov 11, 2009 | 20.77 | 20.84 | 20.65 | 20.73 | 11,402 | +0.29(+1.43%) |
Nov 10, 2009 | 20.42 | 20.53 | 20.37 | 20.44 | 27,915 | -0.02(-0.11%) |
Nov 09, 2009 | 20.20 | 20.47 | 20.20 | 20.46 | 9,382 | +0.64(+3.22%) |
Nov 06, 2009 | 19.90 | 19.92 | 19.78 | 19.82 | 11,669 | +0.02(+0.12%) |
Nov 05, 2009 | 19.62 | 19.80 | 19.52 | 19.80 | 5,528 | +0.17(+0.86%) |
Nov 04, 2009 | 20.10 | 20.10 | 19.63 | 19.63 | 11,636 | -0.15(-0.74%) |
Nov 03, 2009 | 19.44 | 19.84 | 19.44 | 19.78 | 6,405 | +0.12(+0.62%) |
Nov 02, 2009 | 19.82 | 20.01 | 19.41 | 19.66 | 31,248 | +0.07(+0.36%) |
Oct 30, 2009 | 20.04 | 20.13 | 19.56 | 19.59 | 72,352 | -0.86(-4.21%) |
Oct 29, 2009 | 19.80 | 20.45 | 19.80 | 20.45 | 6,884 | +0.91(+4.68%) |
Oct 28, 2009 | 19.99 | 20.05 | 19.53 | 19.53 | 16,729 | -0.55(-2.73%) |
Oct 27, 2009 | 20.30 | 20.39 | 20.06 | 20.08 | 10,772 | -0.17(-0.86%) |
Oct 26, 2009 | 20.77 | 20.95 | 20.16 | 20.25 | 286,948 | -0.45(-2.15%) |
Oct 23, 2009 | 20.85 | 20.85 | 20.70 | 20.70 | 4,723 | -0.63(-2.95%) |
Oct 22, 2009 | 20.72 | 21.33 | 20.72 | 21.33 | 9,206 | +0.75(+3.62%) |
Oct 21, 2009 | 20.91 | 21.12 | 20.59 | 20.59 | 15,860 | -0.33(-1.58%) |
Oct 20, 2009 | 20.90 | 20.95 | 20.90 | 20.92 | 4,088 | -0.39(-1.84%) |
Oct 19, 2009 | 21.13 | 21.40 | 21.13 | 21.31 | 12,613 | +0.17(+0.80%) |
Oct 16, 2009 | 21.14 | 21.15 | 20.95 | 21.14 | 11,446 | -0.28(-1.33%) |
Oct 15, 2009 | 21.23 | 21.42 | 21.22 | 21.42 | 27,186 | -0.04(-0.18%) |
Oct 14, 2009 | 21.17 | 21.46 | 21.09 | 21.46 | 63,749 | +0.68(+3.29%) |
Oct 13, 2009 | 21.09 | 21.09 | 20.72 | 20.78 | 5,561 | -0.38(-1.78%) |
Oct 12, 2009 | 21.18 | 21.26 | 21.12 | 21.15 | 16,184 | +0.02(+0.07%) |
Oct 09, 2009 | 21.04 | 21.14 | 21.03 | 21.14 | 3,184 | +0.11(+0.51%) |
Oct 08, 2009 | 21.06 | 21.25 | 20.99 | 21.03 | 18,088 | +0.18(+0.88%) |
Oct 07, 2009 | 20.81 | 20.94 | 20.77 | 20.85 | 6,742 | -0.03(-0.16%) |
Oct 06, 2009 | 20.74 | 21.04 | 20.63 | 20.88 | 228,612 | +0.41(+2.01%) |
Oct 05, 2009 | 20.11 | 20.47 | 20.11 | 20.47 | 5,941 | +0.27(+1.35%) |
Oct 02, 2009 | 19.83 | 20.24 | 19.63 | 20.20 | 13,128 | +0.19(+0.94%) |
Oct 01, 2009 | 20.61 | 20.61 | 20.01 | 20.01 | 13,973 | -0.71(-3.45%) |
Sep 30, 2009 | 20.98 | 20.98 | 20.61 | 20.72 | 15,668 | -0.21(-0.99%) |
Sep 29, 2009 | 21.10 | 21.15 | 20.84 | 20.93 | 21,029 | -0.10(-0.48%) |
Sep 28, 2009 | 20.12 | 21.03 | 20.12 | 21.03 | 96,230 | +0.95(+4.75%) |
Sep 25, 2009 | 20.30 | 20.37 | 19.99 | 20.08 | 21,646 | -0.08(-0.38%) |
Sep 24, 2009 | 20.51 | 20.60 | 20.07 | 20.15 | 6,836 | -0.22(-1.09%) |
Sep 23, 2009 | 20.69 | 20.94 | 20.38 | 20.38 | 6,340 | -0.42(-2.03%) |
Sep 22, 2009 | 21.11 | 21.11 | 20.73 | 20.80 | 20,574 | -0.04(-0.17%) |
Sep 21, 2009 | 20.79 | 20.86 | 20.67 | 20.84 | 9,373 | -0.19(-0.93%) |
Sep 18, 2009 | 21.16 | 21.19 | 20.98 | 21.03 | 10,869 | -0.09(-0.44%) |
Sep 17, 2009 | 21.39 | 21.58 | 21.09 | 21.12 | 18,042 | -0.23(-1.08%) |
Sep 16, 2009 | 20.84 | 21.38 | 20.79 | 21.35 | 54,629 | +0.60(+2.90%) |
Sep 15, 2009 | 20.79 | 20.79 | 20.68 | 20.75 | 10,518 | +0.04(+0.21%) |
Sep 14, 2009 | 20.20 | 20.71 | 20.05 | 20.71 | 15,806 | +0.35(+1.74%) |
Sep 11, 2009 | 20.35 | 20.38 | 20.25 | 20.35 | 2,457 | -0.02(-0.08%) |
Sep 10, 2009 | 20.07 | 20.38 | 20.00 | 20.37 | 11,168 | +0.22(+1.11%) |
Sep 09, 2009 | 19.91 | 20.22 | 19.91 | 20.15 | 13,692 | +0.22(+1.12%) |
Sep 08, 2009 | 20.00 | 20.04 | 19.83 | 19.92 | 17,574 | +0.09(+0.46%) |
Sep 04, 2009 | 19.69 | 19.84 | 19.65 | 19.83 | 13,808 | +0.04(+0.19%) |
Sep 03, 2009 | 19.59 | 19.82 | 19.42 | 19.79 | 216,852 | +0.31(+1.58%) |
Sep 02, 2009 | 19.38 | 19.66 | 19.27 | 19.49 | 55,128 | -0.03(-0.16%) |
Sep 01, 2009 | 20.43 | 20.43 | 19.49 | 19.52 | 51,238 | -0.96(-4.69%) |
Aug 31, 2009 | 20.22 | 20.51 | 20.22 | 20.48 | 20,764 | -0.05(-0.22%) |
Aug 28, 2009 | 20.62 | 20.96 | 20.39 | 20.52 | 72,077 | +0.09(+0.45%) |
Aug 27, 2009 | 20.20 | 20.45 | 20.06 | 20.43 | 15,791 | +0.12(+0.57%) |
Aug 26, 2009 | 20.37 | 20.41 | 20.11 | 20.32 | 111,682 | -0.08(-0.38%) |
Aug 25, 2009 | 20.23 | 20.51 | 20.20 | 20.39 | 49,539 | +0.35(+1.73%) |
Aug 24, 2009 | 20.42 | 20.45 | 20.03 | 20.05 | 97,959 | -0.02(-0.11%) |
Aug 21, 2009 | 19.73 | 20.11 | 19.72 | 20.07 | 15,310 | +0.64(+3.28%) |
Aug 20, 2009 | 19.42 | 19.56 | 19.40 | 19.43 | 21,259 | +0.18(+0.92%) |
Aug 19, 2009 | 18.83 | 19.33 | 18.83 | 19.26 | 22,225 | +0.18(+0.97%) |
Aug 18, 2009 | 18.80 | 19.09 | 18.77 | 19.07 | 9,319 | +0.28(+1.51%) |
Aug 17, 2009 | 18.99 | 18.99 | 18.77 | 18.79 | 82,474 | -0.63(-3.25%) |
Aug 14, 2009 | 19.71 | 19.71 | 19.32 | 19.42 | 54,129 | -0.34(-1.71%) |
Aug 13, 2009 | 19.53 | 19.76 | 19.37 | 19.76 | 288,224 | +0.40(+2.07%) |
Aug 12, 2009 | 19.14 | 19.49 | 19.14 | 19.36 | 16,763 | +0.61(+3.28%) |
Aug 11, 2009 | 19.13 | 19.13 | 18.72 | 18.74 | 17,100 | -0.42(-2.18%) |
Aug 10, 2009 | 19.40 | 19.40 | 19.01 | 19.16 | 19,387 | -0.25(-1.29%) |
Aug 07, 2009 | 19.02 | 19.55 | 19.02 | 19.41 | 28,278 | +0.51(+2.73%) |
Aug 06, 2009 | 19.09 | 19.09 | 18.68 | 18.89 | 17,683 | -0.10(-0.53%) |
Aug 05, 2009 | 19.12 | 19.15 | 18.78 | 19.00 | 25,395 | -0.06(-0.31%) |
Aug 04, 2009 | 18.66 | 19.06 | 18.65 | 19.06 | 37,392 | +0.36(+1.93%) |
Aug 03, 2009 | 18.46 | 18.69 | 18.39 | 18.69 | 40,209 | +0.58(+3.18%) |
Jul 31, 2009 | 18.12 | 18.19 | 17.99 | 18.12 | 39,014 | +0.23(+1.28%) |
Jul 30, 2009 | 17.86 | 18.17 | 17.86 | 17.89 | 115,083 | +0.38(+2.16%) |
Jul 29, 2009 | 17.63 | 17.63 | 17.43 | 17.51 | 8,716 | -0.17(-0.96%) |
Jul 28, 2009 | 17.86 | 17.86 | 17.60 | 17.68 | 23,457 | -0.23(-1.29%) |
Jul 27, 2009 | 17.93 | 17.97 | 17.86 | 17.91 | 34,685 | +0.15(+0.82%) |
Jul 24, 2009 | 17.36 | 17.77 | 17.36 | 17.76 | 703 | +0.32(+1.81%) |
Jul 23, 2009 | 16.76 | 17.50 | 16.76 | 17.45 | 61,189 | +0.64(+3.80%) |
Jul 22, 2009 | 16.51 | 16.86 | 16.51 | 16.81 | 16,186 | +0.23(+1.36%) |
Jul 21, 2009 | 16.70 | 16.70 | 16.53 | 16.58 | 4,918 | +0.01(+0.07%) |
Jul 20, 2009 | 16.47 | 16.57 | 16.43 | 16.57 | 15,665 | +0.27(+1.66%) |
Jul 17, 2009 | 16.28 | 16.42 | 16.23 | 16.30 | 8,444 | -0.17(-1.04%) |
Jul 16, 2009 | 16.23 | 16.47 | 16.23 | 16.47 | 24,981 | +0.01(+0.05%) |
Jul 15, 2009 | 16.08 | 16.53 | 16.07 | 16.47 | 37,025 | +0.57(+3.61%) |
Jul 14, 2009 | 16.05 | 16.05 | 15.79 | 15.89 | 11,969 | +0.04(+0.26%) |
Jul 13, 2009 | 15.25 | 15.87 | 15.25 | 15.85 | 6,356 | +0.68(+4.50%) |
Jul 10, 2009 | 15.19 | 15.19 | 15.09 | 15.17 | 3,455 | -0.15(-0.99%) |
Jul 09, 2009 | 15.28 | 15.44 | 15.28 | 15.32 | 13,292 | +0.41(+2.76%) |
Jul 08, 2009 | 15.47 | 15.47 | 14.91 | 14.91 | 28,245 | -0.42(-2.74%) |
Jul 07, 2009 | 15.67 | 15.70 | 15.32 | 15.33 | 67,463 | -0.40(-2.54%) |
Jul 06, 2009 | 15.63 | 15.73 | 15.63 | 15.73 | 2,341 | +0.12(+0.79%) |
Jul 02, 2009 | 15.90 | 15.90 | 15.60 | 15.60 | 7,636 | -0.71(-4.34%) |
Jul 01, 2009 | 16.20 | 16.33 | 16.20 | 16.31 | 20,635 | +0.15(+0.95%) |
Jun 30, 2009 | 15.88 | 16.16 | 15.87 | 16.16 | 81,115 | -0.04(-0.24%) |
Jun 29, 2009 | 16.07 | 16.23 | 15.96 | 16.20 | 53,593 | +0.21(+1.30%) |
Jun 26, 2009 | 15.98 | 16.01 | 15.93 | 15.99 | 5,332 | -0.12(-0.72%) |
Jun 25, 2009 | 15.79 | 16.10 | 15.79 | 16.10 | 12,799 | +0.28(+1.80%) |
Jun 24, 2009 | 15.79 | 16.00 | 15.78 | 15.82 | 49,284 | +0.13(+0.83%) |
Jun 23, 2009 | 15.73 | 15.73 | 15.54 | 15.69 | 5,682 | +0.12(+0.79%) |
Jun 22, 2009 | 15.91 | 15.91 | 15.57 | 15.57 | 18,661 | -0.70(-4.30%) |
Jun 19, 2009 | 16.28 | 16.33 | 16.13 | 16.27 | 61,566 | +0.21(+1.29%) |
Jun 18, 2009 | 15.83 | 16.10 | 15.83 | 16.06 | 68,431 | +0.29(+1.85%) |
Jun 17, 2009 | 15.95 | 15.99 | 15.73 | 15.77 | 32,160 | -0.20(-1.25%) |
Jun 16, 2009 | 16.28 | 16.28 | 15.96 | 15.96 | 17,692 | -0.20(-1.24%) |
Jun 15, 2009 | 16.38 | 16.38 | 16.16 | 16.17 | 20,492 | -0.49(-2.95%) |
Jun 12, 2009 | 16.72 | 16.72 | 16.53 | 16.66 | 15,443 | -0.31(-1.81%) |
Jun 11, 2009 | 17.03 | 17.07 | 16.87 | 16.96 | 24,938 | +0.05(+0.32%) |
Jun 10, 2009 | 17.13 | 17.16 | 16.84 | 16.91 | 87,253 | -0.18(-1.03%) |
Jun 09, 2009 | 17.04 | 17.10 | 16.96 | 17.09 | 9,248 | -0.03(-0.18%) |
Jun 08, 2009 | 17.00 | 17.17 | 16.89 | 17.12 | 5,201 | -0.03(-0.18%) |
Jun 05, 2009 | 17.53 | 17.53 | 17.00 | 17.15 | 34,365 | +0.05(+0.27%) |
Jun 04, 2009 | 16.90 | 17.20 | 16.90 | 17.10 | 16,793 | +0.22(+1.32%) |
Jun 03, 2009 | 17.06 | 17.06 | 16.74 | 16.88 | 19,653 | -0.45(-2.62%) |
Jun 02, 2009 | 16.98 | 17.48 | 16.98 | 17.33 | 33,126 | +0.33(+1.94%) |