Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.39 | 21.54 | 21.11 | 21.39 | 54,788 | +0.03(+0.14%) |
May 27, 2010 | 20.68 | 21.44 | 20.43 | 21.36 | 53,586 | +1.15(+5.68%) |
May 26, 2010 | 20.21 | 20.61 | 19.92 | 20.21 | 447 | +0.40(+2.01%) |
May 25, 2010 | 18.80 | 19.84 | 18.80 | 19.81 | 120,838 | +0.53(+2.74%) |
May 24, 2010 | 19.87 | 20.07 | 18.94 | 19.28 | 42,277 | -0.70(-3.52%) |
May 21, 2010 | 19.48 | 20.05 | 19.24 | 19.99 | 86,782 | +0.18(+0.93%) |
May 20, 2010 | 20.74 | 20.89 | 19.70 | 19.81 | 110,098 | -1.26(-5.96%) |
May 19, 2010 | 21.54 | 21.69 | 20.78 | 21.06 | 72,188 | -0.56(-2.59%) |
May 18, 2010 | 22.42 | 22.62 | 21.57 | 21.62 | 61,024 | -0.41(-1.88%) |
May 17, 2010 | 21.87 | 22.12 | 21.44 | 22.03 | 62,071 | +0.38(+1.77%) |
May 14, 2010 | 21.65 | 21.88 | 21.44 | 21.65 | 21,958 | -0.26(-1.19%) |
May 13, 2010 | 21.83 | 22.17 | 21.83 | 21.91 | 20,881 | -0.10(-0.45%) |
May 12, 2010 | 21.56 | 22.15 | 21.38 | 22.01 | 65,216 | +0.37(+1.70%) |
May 11, 2010 | 21.69 | 22.00 | 21.54 | 21.64 | 25,152 | +0.06(+0.28%) |
May 10, 2010 | 21.21 | 21.60 | 21.21 | 21.58 | 47,901 | +1.47(+7.31%) |
May 07, 2010 | 21.16 | 21.16 | 19.92 | 20.11 | 55,965 | -1.15(-5.40%) |
May 06, 2010 | 22.06 | 22.06 | 20.09 | 21.26 | 87,553 | -0.83(-3.78%) |
May 05, 2010 | 22.45 | 22.68 | 22.04 | 22.09 | 53,084 | -0.54(-2.40%) |
May 04, 2010 | 22.93 | 23.05 | 22.43 | 22.64 | 57,023 | -0.65(-2.80%) |
May 03, 2010 | 22.28 | 23.29 | 22.26 | 23.29 | 43,898 | +1.03(+4.61%) |
Apr 30, 2010 | 21.23 | 22.45 | 21.23 | 22.26 | 50,890 | +0.78(+3.64%) |
Apr 29, 2010 | 21.06 | 21.54 | 20.95 | 21.48 | 30,539 | +0.53(+2.52%) |
Apr 28, 2010 | 21.04 | 21.04 | 20.67 | 20.95 | 16,365 | +0.05(+0.26%) |
Apr 27, 2010 | 21.41 | 21.47 | 20.40 | 20.90 | 43,970 | -0.66(-3.05%) |
Apr 26, 2010 | 21.73 | 21.73 | 21.44 | 21.56 | 13,754 | +0.04(+0.18%) |
Apr 23, 2010 | 21.52 | 21.52 | 21.31 | 21.52 | 19,674 | +0.02(+0.11%) |
Apr 22, 2010 | 21.18 | 21.51 | 21.10 | 21.50 | 12,088 | +0.02(+0.11%) |
Apr 21, 2010 | 21.26 | 21.64 | 21.18 | 21.47 | 23,659 | +0.18(+0.83%) |
Apr 20, 2010 | 20.79 | 21.30 | 20.74 | 21.30 | 15,575 | +0.53(+2.54%) |
Apr 19, 2010 | 20.49 | 20.82 | 20.33 | 20.77 | 33,733 | +0.04(+0.18%) |
Apr 16, 2010 | 21.10 | 21.11 | 20.41 | 20.73 | 44,282 | -0.38(-1.81%) |
Apr 15, 2010 | 20.71 | 21.12 | 20.49 | 21.11 | 22,384 | +0.32(+1.55%) |
Apr 14, 2010 | 20.69 | 21.02 | 20.49 | 20.79 | 39,448 | +0.16(+0.78%) |
Apr 13, 2010 | 20.58 | 20.85 | 20.37 | 20.63 | 52,906 | +0.12(+0.60%) |
Apr 12, 2010 | 20.21 | 20.66 | 20.10 | 20.51 | 41,617 | +0.21(+1.02%) |
Apr 09, 2010 | 20.65 | 20.65 | 20.18 | 20.30 | 25,555 | -0.41(-2.00%) |
Apr 08, 2010 | 21.11 | 21.18 | 20.52 | 20.72 | 48,101 | -0.54(-2.52%) |
Apr 07, 2010 | 21.24 | 21.58 | 21.06 | 21.25 | 34,926 | -0.12(-0.57%) |
Apr 06, 2010 | 21.64 | 22.35 | 21.24 | 21.38 | 91,648 | -0.34(-1.55%) |
Apr 05, 2010 | 19.59 | 21.74 | 19.41 | 21.71 | 91,524 | +2.20(+11.26%) |
Apr 01, 2010 | 19.64 | 19.51 | 19.51 | 19.51 | 32,512 | -0.02(-0.12%) |
Mar 31, 2010 | 19.38 | 19.71 | 19.34 | 19.54 | 56,691 | +0.00(+0.00%) |
Mar 30, 2010 | 19.41 | 19.61 | 19.34 | 19.54 | 27,437 | +0.10(+0.51%) |
Mar 29, 2010 | 19.36 | 19.48 | 19.34 | 19.44 | 33,644 | +0.08(+0.40%) |
Mar 26, 2010 | 19.41 | 19.54 | 19.33 | 19.36 | 35,409 | +0.02(+0.12%) |
Mar 25, 2010 | 19.51 | 19.72 | 19.09 | 19.34 | 69,207 | -0.06(-0.32%) |
Mar 24, 2010 | 19.34 | 19.67 | 19.34 | 19.40 | 83,588 | +0.00(+0.00%) |
Mar 23, 2010 | 19.44 | 19.51 | 19.22 | 19.40 | 53,034 | -0.09(-0.47%) |
Mar 22, 2010 | 19.41 | 19.78 | 19.25 | 19.49 | 34,230 | -0.10(-0.51%) |
Mar 19, 2010 | 20.01 | 20.01 | 19.14 | 19.59 | 106,767 | -0.31(-1.58%) |
Mar 18, 2010 | 20.00 | 20.17 | 19.90 | 19.90 | 33,903 | -0.18(-0.91%) |
Mar 17, 2010 | 20.13 | 20.27 | 19.97 | 20.09 | 35,315 | -0.05(-0.27%) |
Mar 16, 2010 | 20.01 | 20.37 | 19.94 | 20.14 | 37,604 | +0.17(+0.84%) |
Mar 15, 2010 | 19.99 | 20.03 | 19.95 | 19.97 | 29,908 | -0.08(-0.38%) |
Mar 12, 2010 | 20.50 | 20.50 | 19.92 | 20.05 | 35,317 | -0.34(-1.65%) |
Mar 11, 2010 | 20.40 | 20.64 | 20.18 | 20.39 | 38,688 | -0.11(-0.52%) |
Mar 10, 2010 | 20.23 | 20.71 | 20.23 | 20.49 | 52,606 | +0.17(+0.83%) |
Mar 09, 2010 | 20.38 | 20.78 | 20.07 | 20.33 | 95,746 | -0.18(-0.90%) |
Mar 08, 2010 | 20.77 | 20.79 | 20.46 | 20.51 | 25,062 | -0.16(-0.78%) |
Mar 05, 2010 | 20.59 | 20.83 | 20.46 | 20.67 | 46,683 | +0.14(+0.67%) |
Mar 04, 2010 | 20.50 | 20.61 | 20.29 | 20.53 | 16,026 | +0.04(+0.19%) |
Mar 03, 2010 | 20.69 | 20.80 | 20.39 | 20.49 | 24,682 | -0.05(-0.22%) |
Mar 02, 2010 | 19.81 | 20.82 | 19.81 | 20.54 | 123,628 | +0.70(+3.55%) |
Mar 01, 2010 | 19.15 | 19.89 | 19.09 | 19.84 | 67,663 | +0.68(+3.56%) |
Feb 26, 2010 | 19.01 | 19.26 | 18.94 | 19.15 | 67,453 | +0.01(+0.04%) |
Feb 25, 2010 | 18.93 | 19.15 | 18.68 | 19.15 | 59,961 | -0.11(-0.56%) |
Feb 24, 2010 | 19.07 | 19.49 | 18.77 | 19.25 | 101,013 | +0.18(+0.96%) |
Feb 23, 2010 | 19.17 | 19.22 | 19.03 | 19.07 | 65,935 | -0.10(-0.52%) |
Feb 22, 2010 | 19.31 | 19.51 | 18.92 | 19.17 | 45,618 | -0.12(-0.63%) |
Feb 19, 2010 | 19.60 | 19.62 | 19.22 | 19.29 | 54,238 | -0.34(-1.72%) |
Feb 18, 2010 | 19.91 | 19.91 | 19.45 | 19.63 | 113,245 | -0.28(-1.42%) |
Feb 17, 2010 | 19.81 | 20.28 | 19.74 | 19.91 | 58,381 | +0.10(+0.50%) |
Feb 16, 2010 | 19.63 | 19.87 | 19.48 | 19.81 | 77,775 | +0.30(+1.53%) |
Feb 12, 2010 | 19.62 | 19.51 | 19.51 | 19.51 | 54,579 | -0.27(-1.35%) |
Feb 11, 2010 | 19.38 | 19.94 | 19.18 | 19.78 | 120,801 | +0.27(+1.37%) |
Feb 10, 2010 | 18.50 | 19.56 | 18.46 | 19.51 | 83,366 | +0.87(+4.68%) |
Feb 09, 2010 | 19.02 | 19.02 | 18.50 | 18.64 | 98,631 | -0.12(-0.65%) |
Feb 08, 2010 | 19.72 | 19.72 | 18.54 | 18.76 | 78,118 | -1.06(-5.37%) |
Feb 05, 2010 | 19.87 | 20.01 | 18.95 | 19.83 | 144,676 | -0.03(-0.15%) |
Feb 04, 2010 | 20.21 | 20.54 | 19.82 | 19.86 | 65,790 | -0.57(-2.77%) |
Feb 03, 2010 | 20.96 | 21.18 | 19.77 | 20.43 | 103,357 | -0.55(-2.63%) |
Feb 02, 2010 | 21.91 | 21.91 | 20.98 | 20.98 | 89,213 | -0.84(-3.86%) |
Feb 01, 2010 | 20.92 | 22.31 | 20.92 | 21.82 | 47,678 | +0.90(+4.32%) |
Jan 29, 2010 | 21.67 | 21.81 | 20.22 | 20.92 | 74,973 | -0.69(-3.19%) |
Jan 28, 2010 | 22.80 | 22.80 | 21.56 | 21.60 | 42,392 | -1.08(-4.76%) |
Jan 27, 2010 | 22.50 | 22.77 | 21.80 | 22.68 | 32,353 | -0.02(-0.10%) |
Jan 26, 2010 | 22.74 | 22.83 | 22.44 | 22.71 | 29,835 | -0.20(-0.87%) |
Jan 25, 2010 | 23.17 | 23.18 | 22.82 | 22.91 | 29,372 | -0.09(-0.40%) |
Jan 22, 2010 | 22.88 | 23.37 | 22.19 | 23.00 | 59,116 | +0.02(+0.10%) |
Jan 21, 2010 | 23.27 | 23.30 | 22.21 | 22.98 | 67,648 | -0.31(-1.32%) |
Jan 20, 2010 | 23.42 | 23.55 | 22.68 | 23.28 | 32,892 | -0.21(-0.91%) |
Jan 19, 2010 | 23.23 | 23.70 | 23.13 | 23.50 | 58,404 | +0.23(+0.99%) |
Jan 15, 2010 | 23.37 | 23.27 | 23.27 | 23.27 | 81,477 | -0.09(-0.39%) |
Jan 14, 2010 | 23.45 | 23.63 | 23.31 | 23.36 | 17,561 | -0.17(-0.72%) |
Jan 13, 2010 | 23.53 | 23.82 | 23.32 | 23.53 | 36,104 | +0.24(+1.02%) |
Jan 12, 2010 | 24.23 | 24.65 | 23.19 | 23.29 | 38,228 | -1.15(-4.70%) |
Jan 11, 2010 | 25.40 | 25.40 | 24.40 | 24.44 | 15,813 | -0.91(-3.59%) |
Jan 08, 2010 | 25.27 | 25.42 | 24.58 | 25.35 | 20,240 | -0.02(-0.06%) |
Jan 07, 2010 | 25.24 | 25.49 | 24.89 | 25.37 | 17,020 | +0.15(+0.61%) |
Jan 06, 2010 | 25.40 | 25.46 | 24.93 | 25.21 | 23,980 | -0.29(-1.14%) |
Jan 05, 2010 | 25.64 | 25.64 | 25.34 | 25.50 | 38,799 | -0.25(-0.98%) |
Jan 04, 2010 | 25.62 | 25.76 | 25.53 | 25.76 | 28,497 | +0.31(+1.23%) |
Dec 31, 2009 | 25.19 | 25.44 | 25.44 | 25.44 | 35,515 | +0.11(+0.45%) |
Dec 30, 2009 | 25.03 | 25.36 | 24.58 | 25.33 | 33,533 | +0.11(+0.43%) |
Dec 29, 2009 | 25.14 | 25.37 | 24.95 | 25.22 | 7,259 | +0.19(+0.77%) |
Dec 28, 2009 | 25.24 | 25.66 | 24.74 | 25.03 | 59,043 | -0.32(-1.27%) |
Dec 24, 2009 | 25.30 | 25.49 | 25.11 | 25.35 | 8,135 | +0.08(+0.30%) |
Dec 23, 2009 | 25.01 | 25.46 | 24.96 | 25.27 | 75,412 | +0.61(+2.45%) |
Dec 22, 2009 | 24.65 | 25.35 | 24.46 | 24.67 | 51,824 | +0.21(+0.85%) |
Dec 21, 2009 | 23.86 | 24.54 | 23.82 | 24.46 | 44,786 | +0.84(+3.57%) |
Dec 18, 2009 | 24.50 | 24.58 | 22.50 | 23.62 | 144,850 | -0.67(-2.74%) |
Dec 17, 2009 | 25.27 | 25.43 | 24.04 | 24.29 | 55,128 | -1.17(-4.60%) |
Dec 16, 2009 | 25.14 | 25.67 | 25.01 | 25.46 | 79,167 | +0.63(+2.53%) |
Dec 15, 2009 | 25.00 | 25.33 | 24.61 | 24.83 | 85,701 | -0.26(-1.04%) |
Dec 14, 2009 | 24.89 | 25.09 | 24.77 | 25.09 | 52,923 | +0.24(+0.96%) |
Dec 11, 2009 | 24.83 | 25.23 | 24.66 | 24.85 | 62,155 | +0.08(+0.34%) |
Dec 10, 2009 | 25.10 | 25.41 | 24.65 | 24.77 | 49,498 | -0.19(-0.77%) |
Dec 09, 2009 | 25.46 | 25.46 | 24.61 | 24.96 | 40,534 | -0.41(-1.60%) |
Dec 08, 2009 | 25.40 | 26.16 | 25.08 | 25.37 | 65,996 | -0.17(-0.66%) |
Dec 07, 2009 | 25.63 | 25.73 | 25.30 | 25.53 | 43,783 | -0.11(-0.45%) |
Dec 04, 2009 | 25.54 | 25.76 | 25.22 | 25.65 | 100,019 | +0.76(+3.05%) |
Dec 03, 2009 | 25.20 | 25.66 | 24.67 | 24.89 | 64,160 | -0.15(-0.61%) |
Dec 02, 2009 | 25.25 | 25.53 | 24.59 | 25.04 | 81,163 | -0.13(-0.52%) |
Dec 01, 2009 | 24.40 | 25.38 | 24.40 | 25.17 | 106,845 | +1.06(+4.38%) |
Nov 30, 2009 | 22.98 | 24.39 | 22.81 | 24.12 | 434,219 | +1.20(+5.25%) |
Nov 27, 2009 | 22.39 | 23.35 | 22.39 | 22.91 | 55,080 | -0.73(-3.08%) |
Nov 25, 2009 | 23.63 | 24.01 | 23.50 | 23.64 | 62,440 | +0.07(+0.29%) |
Nov 24, 2009 | 24.45 | 24.45 | 22.59 | 23.57 | 64,138 | -0.29(-1.22%) |
Nov 23, 2009 | 23.60 | 24.12 | 23.56 | 23.86 | 70,972 | +0.42(+1.80%) |
Nov 20, 2009 | 23.05 | 23.53 | 22.98 | 23.44 | 71,736 | +0.28(+1.19%) |
Nov 19, 2009 | 22.70 | 23.32 | 22.35 | 23.17 | 102,264 | +0.20(+0.87%) |
Nov 18, 2009 | 22.72 | 22.97 | 22.47 | 22.97 | 74,770 | +0.31(+1.39%) |
Nov 17, 2009 | 22.48 | 22.71 | 22.31 | 22.65 | 48,930 | +0.10(+0.44%) |
Nov 16, 2009 | 22.00 | 22.76 | 22.00 | 22.55 | 115,043 | +0.84(+3.88%) |
Nov 13, 2009 | 21.22 | 22.01 | 21.13 | 21.71 | 62,609 | +0.44(+2.05%) |
Nov 12, 2009 | 21.25 | 21.63 | 21.23 | 21.28 | 46,897 | +0.02(+0.07%) |
Nov 11, 2009 | 21.48 | 21.48 | 21.21 | 21.26 | 52,422 | -0.06(-0.29%) |
Nov 10, 2009 | 21.24 | 21.55 | 21.06 | 21.32 | 54,280 | -0.07(-0.32%) |
Nov 09, 2009 | 21.11 | 21.41 | 20.88 | 21.39 | 89,381 | +0.41(+1.93%) |
Nov 06, 2009 | 20.60 | 21.05 | 20.29 | 20.98 | 79,138 | +0.23(+1.11%) |
Nov 05, 2009 | 19.77 | 20.82 | 19.67 | 20.75 | 59,429 | +1.15(+5.86%) |
Nov 04, 2009 | 19.92 | 20.04 | 19.37 | 19.61 | 52,341 | -0.10(-0.51%) |
Nov 03, 2009 | 19.94 | 20.06 | 19.15 | 19.71 | 79,145 | -0.35(-1.76%) |
Nov 02, 2009 | 19.61 | 20.33 | 19.48 | 20.06 | 70,104 | +0.53(+2.71%) |
Oct 30, 2009 | 20.07 | 20.07 | 19.12 | 19.53 | 111,491 | -0.65(-3.23%) |
Oct 29, 2009 | 19.19 | 20.63 | 19.15 | 20.18 | 89,630 | +1.12(+5.87%) |
Oct 28, 2009 | 19.58 | 19.71 | 19.06 | 19.06 | 71,092 | -0.55(-2.81%) |
Oct 27, 2009 | 20.36 | 20.58 | 19.58 | 19.61 | 44,978 | -0.61(-3.03%) |
Oct 26, 2009 | 19.48 | 20.43 | 19.41 | 20.23 | 90,130 | +0.79(+4.06%) |
Oct 23, 2009 | 20.33 | 20.33 | 19.36 | 19.44 | 86,570 | -0.96(-4.69%) |
Oct 22, 2009 | 20.08 | 20.71 | 20.07 | 20.39 | 80,441 | +0.27(+1.33%) |
Oct 21, 2009 | 21.09 | 21.34 | 20.07 | 20.13 | 35,605 | -0.95(-4.51%) |
Oct 20, 2009 | 21.03 | 21.18 | 20.79 | 21.08 | 90,439 | -0.33(-1.54%) |
Oct 19, 2009 | 21.47 | 21.70 | 21.31 | 21.41 | 30,337 | -0.05(-0.21%) |
Oct 16, 2009 | 21.44 | 21.56 | 21.08 | 21.45 | 33,792 | -0.08(-0.36%) |
Oct 15, 2009 | 21.55 | 21.64 | 21.38 | 21.53 | 57,591 | -0.28(-1.26%) |
Oct 14, 2009 | 21.67 | 21.99 | 21.47 | 21.80 | 35,723 | +0.40(+1.86%) |
Oct 13, 2009 | 21.45 | 21.57 | 20.66 | 21.41 | 43,680 | -0.01(-0.04%) |
Oct 12, 2009 | 21.28 | 22.07 | 20.66 | 21.41 | 82,397 | +0.81(+3.94%) |
Oct 09, 2009 | 19.31 | 20.80 | 19.31 | 20.60 | 83,284 | +1.26(+6.49%) |
Oct 08, 2009 | 19.04 | 19.70 | 19.04 | 19.35 | 35,506 | +0.41(+2.18%) |
Oct 07, 2009 | 18.25 | 18.98 | 18.17 | 18.93 | 25,058 | +0.61(+3.34%) |
Oct 06, 2009 | 17.92 | 18.66 | 17.73 | 18.32 | 69,498 | +0.47(+2.62%) |
Oct 05, 2009 | 18.01 | 18.13 | 17.64 | 17.85 | 55,779 | -0.10(-0.55%) |
Oct 02, 2009 | 17.62 | 18.24 | 17.50 | 17.95 | 39,910 | +0.10(+0.56%) |
Oct 01, 2009 | 18.62 | 18.62 | 17.85 | 17.85 | 33,148 | -0.80(-4.27%) |
Sep 30, 2009 | 18.89 | 18.99 | 18.30 | 18.65 | 59,717 | -0.28(-1.50%) |
Sep 29, 2009 | 19.02 | 19.25 | 18.79 | 18.93 | 41,856 | -0.10(-0.52%) |
Sep 28, 2009 | 19.17 | 19.53 | 18.82 | 19.03 | 46,679 | +0.03(+0.16%) |
Sep 25, 2009 | 19.23 | 19.34 | 18.47 | 19.00 | 47,580 | -0.35(-1.82%) |
Sep 24, 2009 | 19.51 | 19.51 | 18.98 | 19.35 | 32,111 | -0.09(-0.47%) |
Sep 23, 2009 | 19.52 | 19.88 | 19.38 | 19.45 | 56,395 | -0.06(-0.31%) |
Sep 22, 2009 | 23.73 | 19.61 | 19.35 | 19.51 | 55,754 | +0.20(+1.03%) |
Sep 21, 2009 | 19.68 | 19.79 | 19.21 | 19.31 | 32,703 | -0.64(-3.22%) |
Sep 18, 2009 | 20.12 | 20.14 | 19.61 | 19.95 | 46,931 | -0.04(-0.19%) |
Sep 17, 2009 | 20.00 | 20.39 | 19.91 | 19.99 | 26,861 | +0.04(+0.19%) |
Sep 16, 2009 | 19.64 | 19.96 | 19.41 | 19.95 | 54,876 | +0.42(+2.16%) |
Sep 15, 2009 | 20.52 | 20.62 | 19.45 | 19.53 | 71,099 | -1.13(-5.45%) |
Sep 14, 2009 | 20.56 | 20.69 | 20.10 | 20.66 | 25,628 | -0.01(-0.04%) |
Sep 11, 2009 | 20.64 | 20.77 | 20.17 | 20.66 | 55,767 | -0.01(-0.04%) |
Sep 10, 2009 | 20.88 | 20.88 | 20.37 | 20.67 | 39,175 | -0.34(-1.60%) |
Sep 09, 2009 | 20.40 | 21.12 | 20.27 | 21.01 | 41,505 | +0.74(+3.67%) |
Sep 08, 2009 | 20.18 | 20.41 | 20.01 | 20.26 | 42,240 | +0.41(+2.08%) |
Sep 04, 2009 | 19.15 | 19.89 | 18.98 | 19.85 | 33,511 | +0.87(+4.56%) |
Sep 03, 2009 | 18.73 | 19.10 | 18.40 | 18.99 | 42,588 | +0.61(+3.33%) |
Sep 02, 2009 | 18.61 | 19.30 | 18.24 | 18.37 | 41,595 | -0.22(-1.19%) |
Sep 01, 2009 | 19.70 | 19.74 | 18.50 | 18.60 | 94,079 | -1.18(-5.96%) |
Aug 31, 2009 | 19.81 | 20.00 | 19.05 | 19.77 | 31,104 | -0.34(-1.71%) |
Aug 28, 2009 | 20.59 | 20.59 | 19.87 | 20.12 | 49,407 | -0.38(-1.83%) |
Aug 27, 2009 | 20.58 | 20.58 | 19.57 | 20.49 | 24,547 | -0.08(-0.37%) |
Aug 26, 2009 | 21.06 | 21.29 | 20.26 | 20.57 | 58,679 | -0.47(-2.22%) |
Aug 25, 2009 | 20.62 | 21.21 | 20.52 | 21.04 | 48,092 | +0.60(+2.92%) |
Aug 24, 2009 | 20.64 | 21.10 | 20.26 | 20.44 | 44,727 | -0.08(-0.41%) |
Aug 21, 2009 | 20.50 | 20.74 | 20.30 | 20.52 | 48,486 | +0.27(+1.32%) |
Aug 20, 2009 | 20.62 | 20.62 | 20.06 | 20.26 | 30,685 | -0.33(-1.60%) |
Aug 19, 2009 | 19.87 | 20.64 | 19.52 | 20.59 | 96,306 | +0.67(+3.38%) |
Aug 18, 2009 | 19.99 | 20.55 | 19.77 | 19.91 | 32,115 | -0.01(-0.04%) |
Aug 17, 2009 | 20.42 | 20.42 | 19.16 | 19.92 | 53,453 | -1.18(-5.59%) |
Aug 14, 2009 | 22.05 | 22.05 | 20.31 | 21.10 | 57,938 | -1.02(-4.61%) |
Aug 13, 2009 | 22.21 | 22.57 | 21.57 | 22.12 | 71,937 | -0.14(-0.62%) |
Aug 12, 2009 | 21.45 | 22.50 | 21.45 | 22.26 | 48,529 | +0.72(+3.34%) |
Aug 11, 2009 | 22.11 | 22.11 | 21.48 | 21.54 | 58,963 | -0.53(-2.39%) |
Aug 10, 2009 | 21.64 | 22.34 | 21.64 | 22.06 | 53,449 | +0.32(+1.48%) |
Aug 07, 2009 | 21.14 | 22.19 | 21.14 | 21.74 | 72,441 | +0.99(+4.76%) |
Aug 06, 2009 | 21.44 | 21.79 | 20.51 | 20.75 | 51,105 | -0.77(-3.59%) |
Aug 05, 2009 | 21.94 | 22.01 | 21.00 | 21.53 | 38,825 | -0.41(-1.88%) |
Aug 04, 2009 | 21.57 | 22.03 | 21.44 | 21.94 | 43,919 | +0.27(+1.24%) |
Aug 03, 2009 | 21.83 | 22.21 | 21.56 | 21.67 | 56,787 | +0.22(+1.04%) |
Jul 31, 2009 | 21.61 | 22.21 | 21.45 | 21.45 | 45,624 | -0.21(-0.95%) |
Jul 30, 2009 | 21.21 | 23.27 | 21.21 | 21.66 | 191,655 | +0.44(+2.09%) |
Jul 29, 2009 | 21.00 | 21.42 | 20.70 | 21.21 | 76,878 | +0.10(+0.47%) |
Jul 28, 2009 | 20.60 | 21.15 | 20.57 | 21.11 | 83,766 | +0.45(+2.19%) |
Jul 27, 2009 | 20.56 | 20.80 | 20.50 | 20.66 | 66,548 | +0.30(+1.47%) |
Jul 24, 2009 | 20.04 | 20.60 | 19.30 | 20.36 | 182 | +0.87(+4.48%) |
Jul 23, 2009 | 19.06 | 19.64 | 18.78 | 19.49 | 154,302 | +0.44(+2.33%) |
Jul 22, 2009 | 18.84 | 19.61 | 18.74 | 19.05 | 67,515 | -0.12(-0.64%) |
Jul 21, 2009 | 18.43 | 19.17 | 18.28 | 19.17 | 84,279 | +0.82(+4.47%) |
Jul 20, 2009 | 18.00 | 18.53 | 17.94 | 18.35 | 85,975 | +0.38(+2.09%) |
Jul 17, 2009 | 17.98 | 18.06 | 17.61 | 17.97 | 43,309 | +0.19(+1.08%) |
Jul 16, 2009 | 17.97 | 17.97 | 17.38 | 17.78 | 82,033 | -0.28(-1.57%) |
Jul 15, 2009 | 17.93 | 18.16 | 17.53 | 18.07 | 122,449 | +0.36(+2.03%) |
Jul 14, 2009 | 17.55 | 17.97 | 17.07 | 17.71 | 52,389 | +0.11(+0.61%) |
Jul 13, 2009 | 16.29 | 17.71 | 16.29 | 17.60 | 92,574 | +1.36(+8.40%) |
Jul 10, 2009 | 15.79 | 16.33 | 15.79 | 16.24 | 67,880 | +0.29(+1.83%) |
Jul 09, 2009 | 16.50 | 16.50 | 15.75 | 15.95 | 79,322 | -0.40(-2.44%) |
Jul 08, 2009 | 17.10 | 17.12 | 15.79 | 16.34 | 105,457 | -0.69(-4.05%) |
Jul 07, 2009 | 17.25 | 17.40 | 16.96 | 17.03 | 98,755 | -0.11(-0.67%) |
Jul 06, 2009 | 16.60 | 17.23 | 16.23 | 17.15 | 68,004 | +0.54(+3.28%) |
Jul 02, 2009 | 16.63 | 16.90 | 16.47 | 16.60 | 75,196 | -0.38(-2.25%) |
Jul 01, 2009 | 16.45 | 17.46 | 16.19 | 16.99 | 106,309 | +0.77(+4.77%) |
Jun 30, 2009 | 17.14 | 17.18 | 16.10 | 16.21 | 147,433 | -0.67(-3.95%) |
Jun 29, 2009 | 16.77 | 17.42 | 16.64 | 16.88 | 301,419 | -0.61(-3.46%) |
Jun 26, 2009 | 14.73 | 17.48 | 14.73 | 17.48 | 707,941 | +2.72(+18.41%) |
Jun 25, 2009 | 14.52 | 14.77 | 14.32 | 14.77 | 94,984 | +0.67(+4.78%) |
Jun 24, 2009 | 13.80 | 14.29 | 13.80 | 14.09 | 37,470 | +0.44(+3.25%) |
Jun 23, 2009 | 13.99 | 14.09 | 13.23 | 13.65 | 50,746 | -0.10(-0.72%) |
Jun 22, 2009 | 14.17 | 14.23 | 13.72 | 13.75 | 136,316 | -0.66(-4.57%) |
Jun 19, 2009 | 14.31 | 14.85 | 13.88 | 14.41 | 143,903 | +0.29(+2.06%) |
Jun 18, 2009 | 13.59 | 14.55 | 13.59 | 14.11 | 113,733 | +0.57(+4.18%) |
Jun 17, 2009 | 13.38 | 13.79 | 12.64 | 13.55 | 88,934 | +0.21(+1.55%) |
Jun 16, 2009 | 14.57 | 14.84 | 13.33 | 13.34 | 75,472 | -1.09(-7.54%) |
Jun 15, 2009 | 13.95 | 14.43 | 13.75 | 14.43 | 92,660 | +0.17(+1.18%) |
Jun 12, 2009 | 14.24 | 14.40 | 13.71 | 14.26 | 43,510 | -0.07(-0.48%) |
Jun 11, 2009 | 13.56 | 14.57 | 13.50 | 14.33 | 77,068 | +0.77(+5.71%) |
Jun 10, 2009 | 13.79 | 13.79 | 13.16 | 13.56 | 88,625 | -0.15(-1.06%) |
Jun 09, 2009 | 13.57 | 13.92 | 13.22 | 13.70 | 108,871 | +0.13(+0.96%) |
Jun 08, 2009 | 13.57 | 13.74 | 13.21 | 13.57 | 56,289 | -0.19(-1.39%) |
Jun 05, 2009 | 14.18 | 14.31 | 13.45 | 13.76 | 100,417 | -0.41(-2.92%) |
Jun 04, 2009 | 13.79 | 14.26 | 13.65 | 14.18 | 102,854 | +0.50(+3.64%) |
Jun 03, 2009 | 13.62 | 13.85 | 13.39 | 13.68 | 125,058 | -0.03(-0.22%) |
Jun 02, 2009 | 12.14 | 13.95 | 11.93 | 13.71 | 218,613 | +1.68(+14.01%) |