Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.40 | 14.66 | 14.04 | 14.08 | 2,151 | -0.29(-2.02%) |
Jun 29, 2010 | 14.87 | 14.88 | 14.25 | 14.37 | 1,357,128 | -1.29(-8.23%) |
Jun 25, 2010 | 15.66 | 15.70 | 15.19 | 15.66 | 1,874,552 | +0.29(+1.89%) |
Jun 24, 2010 | 15.62 | 15.75 | 15.33 | 15.37 | 1,421,691 | -0.38(-2.42%) |
Jun 23, 2010 | 15.68 | 15.94 | 15.45 | 15.75 | 946,541 | +0.02(+0.13%) |
Jun 22, 2010 | 16.28 | 16.58 | 15.69 | 15.73 | 1,212,920 | -0.46(-2.87%) |
Jun 21, 2010 | 16.44 | 16.53 | 16.04 | 16.19 | 1,136,245 | +0.07(+0.46%) |
Jun 18, 2010 | 16.12 | 16.18 | 16.01 | 16.12 | 660,405 | +0.12(+0.76%) |
Jun 17, 2010 | 16.19 | 16.29 | 15.91 | 16.00 | 1,333,505 | -0.19(-1.17%) |
Jun 16, 2010 | 15.96 | 16.33 | 15.96 | 16.19 | 1,740,390 | +0.06(+0.36%) |
Jun 15, 2010 | 15.46 | 16.19 | 15.46 | 16.13 | 1,627,743 | +0.74(+4.81%) |
Jun 14, 2010 | 15.49 | 15.74 | 15.33 | 15.39 | 1,034,683 | +0.14(+0.90%) |
Jun 11, 2010 | 14.80 | 15.32 | 14.80 | 15.25 | 708,145 | +0.29(+1.91%) |
Jun 10, 2010 | 15.02 | 15.10 | 14.68 | 14.97 | 1,089,409 | +0.30(+2.02%) |
Jun 09, 2010 | 14.56 | 15.19 | 14.56 | 14.67 | 1,801,526 | +0.12(+0.80%) |
Jun 08, 2010 | 14.37 | 14.64 | 14.13 | 14.56 | 2,171,784 | +0.15(+1.03%) |
Jun 07, 2010 | 15.30 | 15.32 | 14.36 | 14.41 | 2,971,312 | -0.78(-5.15%) |
Jun 04, 2010 | 15.19 | 15.92 | 15.12 | 15.19 | 2,670,900 | -0.98(-6.08%) |
Jun 03, 2010 | 16.18 | 16.46 | 15.97 | 16.17 | 1,662,758 | +0.12(+0.76%) |
Jun 02, 2010 | 15.73 | 16.06 | 15.61 | 16.05 | 4,542 | +0.44(+2.84%) |
Jun 01, 2010 | 16.18 | 16.57 | 15.58 | 15.61 | 1,733,944 | -0.86(-5.20%) |
May 28, 2010 | 16.46 | 16.85 | 16.17 | 16.46 | 1,907,534 | -0.28(-1.67%) |
May 27, 2010 | 16.26 | 16.76 | 16.07 | 16.74 | 1,803,796 | +0.90(+5.67%) |
May 26, 2010 | 15.77 | 16.30 | 15.77 | 15.85 | 2,049,531 | +0.12(+0.74%) |
May 25, 2010 | 15.49 | 15.74 | 15.06 | 15.73 | 3,116,031 | -0.20(-1.26%) |
May 24, 2010 | 15.80 | 16.28 | 15.64 | 15.93 | 2,522,322 | +0.17(+1.11%) |
May 21, 2010 | 15.24 | 15.98 | 15.10 | 15.76 | 3,874,880 | +0.18(+1.15%) |
May 20, 2010 | 15.48 | 16.07 | 15.37 | 15.58 | 3,474,352 | -0.55(-3.44%) |
May 19, 2010 | 16.35 | 16.45 | 15.77 | 16.13 | 2,284,560 | -0.38(-2.27%) |
May 18, 2010 | 16.84 | 17.26 | 16.42 | 16.51 | 2,504,538 | -0.10(-0.60%) |
May 17, 2010 | 17.08 | 17.18 | 16.18 | 16.61 | 4,088,313 | -0.44(-2.57%) |
May 14, 2010 | 17.04 | 17.62 | 16.79 | 17.04 | 3,818,646 | -0.70(-3.93%) |
May 13, 2010 | 17.74 | 18.14 | 17.44 | 17.74 | 2,733,810 | +0.07(+0.42%) |
May 12, 2010 | 17.18 | 17.78 | 17.12 | 17.67 | 3,388,337 | +0.68(+3.98%) |
May 11, 2010 | 17.11 | 17.46 | 16.95 | 16.99 | 3,761,827 | +0.11(+0.66%) |
May 10, 2010 | 16.76 | 16.88 | 16.49 | 16.88 | 4,947,444 | +1.50(+9.76%) |
May 07, 2010 | 14.66 | 16.11 | 14.58 | 15.38 | 6,571,820 | +0.78(+5.32%) |
May 06, 2010 | 14.60 | 15.13 | 13.49 | 14.60 | 189 | +0.47(+3.33%) |
May 05, 2010 | 14.40 | 15.08 | 14.13 | 14.13 | 3,134,406 | -0.68(-4.60%) |
May 04, 2010 | 15.21 | 15.30 | 14.74 | 14.81 | 2,457,357 | -0.70(-4.50%) |
May 03, 2010 | 15.19 | 15.61 | 15.06 | 15.51 | 1,185,069 | +0.42(+2.77%) |
Apr 30, 2010 | 15.64 | 15.77 | 15.08 | 15.09 | 1,477,842 | -0.51(-3.25%) |
Apr 29, 2010 | 15.15 | 15.61 | 15.15 | 15.60 | 2,279,380 | +0.52(+3.43%) |
Apr 28, 2010 | 14.93 | 15.21 | 14.79 | 15.08 | 1,449,166 | +0.21(+1.42%) |
Apr 27, 2010 | 15.27 | 15.50 | 14.84 | 14.87 | 2,375,905 | -0.54(-3.53%) |
Apr 26, 2010 | 15.58 | 15.64 | 15.34 | 15.42 | 3,733,193 | -0.18(-1.19%) |
Apr 23, 2010 | 15.53 | 15.77 | 15.46 | 15.60 | 2,808,732 | +0.12(+0.75%) |
Apr 22, 2010 | 15.55 | 15.57 | 15.14 | 15.49 | 2,893,458 | -0.28(-1.78%) |
Apr 21, 2010 | 16.04 | 16.04 | 15.63 | 15.77 | 1,698,541 | -0.23(-1.45%) |
Apr 20, 2010 | 15.89 | 16.10 | 15.81 | 16.00 | 1,245,915 | +0.26(+1.68%) |
Apr 19, 2010 | 15.72 | 15.80 | 15.36 | 15.73 | 3,126,907 | -0.09(-0.57%) |
Apr 16, 2010 | 16.56 | 16.60 | 15.69 | 15.82 | 2,885,925 | -0.83(-5.01%) |
Apr 15, 2010 | 16.08 | 16.78 | 16.02 | 16.66 | 2,577,788 | +0.46(+2.87%) |
Apr 14, 2010 | 16.13 | 16.27 | 16.09 | 16.19 | 1,445,632 | +0.12(+0.76%) |
Apr 13, 2010 | 15.87 | 16.07 | 15.80 | 16.07 | 2,942,225 | +0.15(+0.96%) |
Apr 12, 2010 | 15.91 | 16.08 | 15.86 | 15.92 | 1,395,531 | +0.10(+0.60%) |
Apr 09, 2010 | 15.59 | 15.92 | 15.57 | 15.82 | 2,373,384 | +0.27(+1.77%) |
Apr 08, 2010 | 15.18 | 15.55 | 15.11 | 15.55 | 1,960,319 | +0.22(+1.41%) |
Apr 07, 2010 | 15.06 | 15.37 | 14.97 | 15.33 | 2,171,743 | +0.23(+1.50%) |
Apr 06, 2010 | 14.97 | 15.25 | 14.88 | 15.11 | 1,420,696 | +0.13(+0.88%) |
Apr 05, 2010 | 14.69 | 15.08 | 14.69 | 14.97 | 1,566,579 | +0.32(+2.20%) |
Apr 01, 2010 | 14.32 | 14.65 | 14.65 | 14.65 | 1,945,876 | +0.33(+2.33%) |
Mar 31, 2010 | 14.28 | 14.43 | 14.13 | 14.32 | 1,504,868 | -0.04(-0.26%) |
Mar 30, 2010 | 14.52 | 14.53 | 14.25 | 14.36 | 1,766,394 | -0.21(-1.42%) |
Mar 29, 2010 | 14.52 | 14.63 | 14.44 | 14.56 | 1,214,319 | +0.15(+1.03%) |
Mar 26, 2010 | 14.66 | 14.83 | 14.15 | 14.41 | 2,525,031 | -0.15(-1.05%) |
Mar 25, 2010 | 14.92 | 15.01 | 14.51 | 14.57 | 2,052,967 | -0.19(-1.29%) |
Mar 24, 2010 | 15.05 | 15.08 | 14.76 | 14.76 | 1,807,274 | -0.36(-2.41%) |
Mar 23, 2010 | 14.95 | 15.30 | 14.89 | 15.12 | 3,143,330 | +0.22(+1.45%) |
Mar 22, 2010 | 14.91 | 15.05 | 14.59 | 14.90 | 2,151,275 | -0.15(-0.98%) |
Mar 19, 2010 | 15.03 | 15.24 | 14.69 | 15.05 | 2,922,167 | -0.01(-0.04%) |
Mar 18, 2010 | 14.25 | 15.07 | 14.25 | 15.06 | 5,523,326 | +1.18(+8.53%) |
Mar 17, 2010 | 13.87 | 14.02 | 13.84 | 13.87 | 1,011,214 | +0.03(+0.19%) |
Mar 16, 2010 | 13.81 | 13.86 | 13.66 | 13.85 | 1,198,335 | +0.07(+0.54%) |
Mar 15, 2010 | 13.74 | 13.83 | 13.66 | 13.77 | 1,747,219 | -0.33(-2.36%) |
Mar 12, 2010 | 13.68 | 14.29 | 13.67 | 14.11 | 3,064,965 | +0.64(+4.75%) |
Mar 11, 2010 | 13.40 | 13.59 | 13.34 | 13.47 | 1,231,463 | -0.01(-0.08%) |
Mar 10, 2010 | 13.55 | 13.59 | 13.39 | 13.48 | 1,876,992 | -0.05(-0.35%) |
Mar 09, 2010 | 13.39 | 13.61 | 13.34 | 13.53 | 1,020,318 | +0.05(+0.39%) |
Mar 08, 2010 | 13.58 | 13.64 | 13.43 | 13.47 | 1,431,753 | -0.09(-0.66%) |
Mar 05, 2010 | 13.61 | 13.65 | 13.38 | 13.56 | 1,987,985 | +0.01(+0.08%) |
Mar 04, 2010 | 13.65 | 13.77 | 13.51 | 13.55 | 1,252,805 | -0.04(-0.27%) |
Mar 03, 2010 | 13.50 | 13.86 | 13.46 | 13.59 | 2,711,518 | +0.10(+0.70%) |
Mar 02, 2010 | 13.27 | 13.67 | 13.11 | 13.49 | 2,592,776 | +0.37(+2.82%) |
Mar 01, 2010 | 12.98 | 13.29 | 12.91 | 13.12 | 2,206,718 | +0.22(+1.68%) |
Feb 26, 2010 | 12.56 | 13.02 | 12.49 | 12.91 | 3,171,559 | +0.42(+3.34%) |
Feb 25, 2010 | 12.10 | 12.65 | 12.03 | 12.49 | 4,601,316 | +0.17(+1.37%) |
Feb 24, 2010 | 12.27 | 12.48 | 12.19 | 12.32 | 2,755,104 | +0.11(+0.87%) |
Feb 23, 2010 | 12.74 | 12.79 | 12.15 | 12.22 | 4,286,580 | -0.60(-4.66%) |
Feb 22, 2010 | 12.78 | 12.85 | 12.57 | 12.81 | 2,651,909 | +0.21(+1.68%) |
Feb 19, 2010 | 12.87 | 12.92 | 12.57 | 12.60 | 3,149,560 | -0.21(-1.65%) |
Feb 18, 2010 | 12.74 | 12.92 | 12.73 | 12.81 | 3,375,947 | +0.04(+0.29%) |
Feb 17, 2010 | 13.06 | 13.22 | 12.74 | 12.78 | 3,274,185 | -0.16(-1.23%) |
Feb 16, 2010 | 13.13 | 13.38 | 12.68 | 12.93 | 5,929,490 | +0.02(+0.16%) |
Feb 12, 2010 | 13.96 | 12.91 | 12.91 | 12.91 | 11,915,254 | -1.97(-13.21%) |
Feb 11, 2010 | 14.71 | 14.99 | 14.63 | 14.88 | 2,930,290 | +0.20(+1.37%) |
Feb 10, 2010 | 14.69 | 15.01 | 14.43 | 14.68 | 3,268,467 | -0.01(-0.07%) |
Feb 09, 2010 | 14.76 | 14.97 | 14.59 | 14.69 | 3,480,600 | +0.18(+1.24%) |
Feb 08, 2010 | 14.79 | 14.88 | 14.50 | 14.51 | 2,312,281 | -0.30(-2.03%) |
Feb 05, 2010 | 15.18 | 15.29 | 14.18 | 14.81 | 3,919,981 | -0.43(-2.81%) |
Feb 04, 2010 | 15.68 | 15.68 | 15.14 | 15.24 | 2,648,968 | -0.67(-4.19%) |
Feb 03, 2010 | 15.90 | 16.11 | 15.73 | 15.90 | 1,018,521 | -0.03(-0.17%) |
Feb 02, 2010 | 15.89 | 15.99 | 15.53 | 15.93 | 1,371,709 | +0.11(+0.69%) |
Feb 01, 2010 | 15.55 | 15.85 | 15.43 | 15.82 | 1,297,737 | +0.45(+2.90%) |
Jan 29, 2010 | 15.96 | 16.26 | 15.35 | 15.37 | 1,921,777 | -0.48(-3.03%) |
Jan 28, 2010 | 15.97 | 16.05 | 15.59 | 15.86 | 1,214,612 | -0.14(-0.89%) |
Jan 27, 2010 | 16.26 | 16.45 | 15.86 | 16.00 | 2,319,516 | -0.29(-1.75%) |
Jan 26, 2010 | 15.81 | 16.41 | 15.64 | 16.28 | 2,551,545 | +0.51(+3.21%) |
Jan 25, 2010 | 16.09 | 16.38 | 15.73 | 15.78 | 1,993,118 | -0.13(-0.83%) |
Jan 22, 2010 | 16.07 | 16.38 | 15.88 | 15.91 | 2,161,435 | -0.22(-1.38%) |
Jan 21, 2010 | 16.21 | 16.44 | 16.07 | 16.13 | 2,580,606 | -0.12(-0.72%) |
Jan 20, 2010 | 16.32 | 16.46 | 16.08 | 16.25 | 2,203,481 | -0.22(-1.32%) |
Jan 19, 2010 | 15.93 | 16.49 | 15.91 | 16.46 | 1,290,378 | +0.45(+2.80%) |
Jan 15, 2010 | 16.19 | 16.01 | 16.01 | 16.01 | 2,188,519 | -0.18(-1.14%) |
Jan 14, 2010 | 16.75 | 16.75 | 16.11 | 16.20 | 3,007,902 | -0.62(-3.71%) |
Jan 13, 2010 | 17.03 | 17.03 | 16.30 | 16.82 | 1,504,052 | +0.21(+1.24%) |
Jan 12, 2010 | 17.06 | 17.08 | 16.41 | 16.62 | 1,664,842 | -0.53(-3.08%) |
Jan 11, 2010 | 17.51 | 17.67 | 17.01 | 17.14 | 1,272,053 | -0.32(-1.85%) |
Jan 08, 2010 | 17.10 | 17.50 | 17.04 | 17.47 | 1,535,843 | +0.31(+1.79%) |
Jan 07, 2010 | 16.79 | 17.18 | 16.57 | 17.16 | 2,432,459 | +0.40(+2.36%) |
Jan 06, 2010 | 16.07 | 16.91 | 15.92 | 16.76 | 4,045,345 | +0.70(+4.37%) |
Jan 05, 2010 | 16.15 | 16.24 | 15.87 | 16.06 | 3,749,830 | -0.06(-0.39%) |
Jan 04, 2010 | 15.78 | 16.23 | 15.77 | 16.13 | 3,001,336 | +0.58(+3.74%) |
Dec 31, 2009 | 15.73 | 15.54 | 15.54 | 15.54 | 938,586 | -0.13(-0.81%) |
Dec 30, 2009 | 16.02 | 16.02 | 15.47 | 15.67 | 2,565,483 | -0.41(-2.56%) |
Dec 29, 2009 | 16.42 | 16.58 | 16.07 | 16.08 | 1,310,721 | -0.33(-2.03%) |
Dec 28, 2009 | 17.00 | 17.09 | 16.33 | 16.42 | 1,380,327 | -0.49(-2.91%) |
Dec 24, 2009 | 16.77 | 16.96 | 16.72 | 16.91 | 441,110 | +0.26(+1.56%) |
Dec 23, 2009 | 16.50 | 16.71 | 16.46 | 16.65 | 2,708,796 | +0.13(+0.80%) |
Dec 22, 2009 | 16.82 | 16.96 | 16.42 | 16.52 | 1,623,413 | -0.28(-1.67%) |
Dec 21, 2009 | 16.76 | 16.98 | 16.75 | 16.80 | 2,128,612 | +0.04(+0.22%) |
Dec 18, 2009 | 16.64 | 17.01 | 16.54 | 16.76 | 3,423,384 | +0.27(+1.63%) |
Dec 17, 2009 | 16.46 | 16.63 | 16.42 | 16.49 | 2,199,732 | -0.07(-0.41%) |
Dec 16, 2009 | 16.56 | 16.70 | 16.45 | 16.56 | 2,692,526 | +0.06(+0.38%) |
Dec 15, 2009 | 16.27 | 16.57 | 16.13 | 16.50 | 2,420,946 | +0.25(+1.53%) |
Dec 14, 2009 | 16.09 | 16.25 | 16.07 | 16.25 | 2,019,788 | +0.61(+3.89%) |
Dec 11, 2009 | 15.38 | 15.65 | 15.32 | 15.64 | 1,958,538 | +0.39(+2.53%) |
Dec 10, 2009 | 15.37 | 15.37 | 15.13 | 15.25 | 2,019,610 | +0.03(+0.21%) |
Dec 09, 2009 | 15.30 | 15.31 | 14.92 | 15.22 | 1,285,648 | +0.00(+0.00%) |
Dec 08, 2009 | 15.46 | 15.52 | 15.11 | 15.22 | 1,518,516 | -0.30(-1.91%) |
Dec 07, 2009 | 15.32 | 15.58 | 15.14 | 15.52 | 2,143,070 | +0.29(+1.87%) |
Dec 04, 2009 | 15.50 | 15.55 | 14.74 | 15.23 | 2,136,149 | +0.02(+0.14%) |
Dec 03, 2009 | 15.17 | 15.57 | 15.17 | 15.21 | 2,210,815 | -0.03(-0.17%) |
Dec 02, 2009 | 16.01 | 16.06 | 15.03 | 15.24 | 3,742,189 | -0.70(-4.41%) |
Dec 01, 2009 | 15.69 | 16.09 | 15.56 | 15.94 | 3,422,636 | +0.43(+2.76%) |
Nov 30, 2009 | 15.80 | 15.87 | 15.41 | 15.51 | 2,922,044 | -0.31(-1.94%) |
Nov 27, 2009 | 15.89 | 16.11 | 15.59 | 15.82 | 923,209 | -0.53(-3.23%) |
Nov 25, 2009 | 16.45 | 16.52 | 16.33 | 16.35 | 923,310 | +0.05(+0.29%) |
Nov 24, 2009 | 16.51 | 16.64 | 16.24 | 16.30 | 1,271,156 | -0.20(-1.22%) |
Nov 23, 2009 | 16.71 | 16.90 | 16.44 | 16.50 | 1,531,055 | +0.01(+0.06%) |
Nov 20, 2009 | 16.93 | 16.93 | 16.46 | 16.49 | 2,131,042 | -0.52(-3.04%) |
Nov 19, 2009 | 17.33 | 17.34 | 16.91 | 17.01 | 974,229 | -0.49(-2.78%) |
Nov 18, 2009 | 17.73 | 17.85 | 17.37 | 17.49 | 1,590,580 | -0.15(-0.87%) |
Nov 17, 2009 | 17.39 | 17.67 | 17.32 | 17.65 | 741,630 | +0.08(+0.48%) |
Nov 16, 2009 | 17.62 | 17.76 | 17.34 | 17.56 | 1,839,236 | +0.21(+1.22%) |
Nov 13, 2009 | 17.02 | 17.57 | 16.92 | 17.35 | 902,178 | +0.30(+1.77%) |
Nov 12, 2009 | 17.50 | 17.75 | 16.99 | 17.05 | 1,394,745 | -0.42(-2.42%) |
Nov 11, 2009 | 18.12 | 18.17 | 17.39 | 17.47 | 1,817,701 | -0.43(-2.42%) |
Nov 10, 2009 | 17.08 | 17.96 | 17.08 | 17.91 | 3,281,337 | +0.83(+4.89%) |
Nov 09, 2009 | 17.17 | 17.37 | 16.91 | 17.07 | 2,394,079 | +0.13(+0.78%) |
Nov 06, 2009 | 16.83 | 17.17 | 16.63 | 16.94 | 1,445,464 | +0.07(+0.41%) |
Nov 05, 2009 | 16.76 | 17.23 | 16.74 | 16.87 | 1,545,142 | +0.30(+1.79%) |
Nov 04, 2009 | 17.35 | 17.39 | 16.52 | 16.57 | 1,930,171 | -0.49(-2.85%) |
Nov 03, 2009 | 16.36 | 17.17 | 16.27 | 17.06 | 2,016,725 | +0.29(+1.73%) |
Nov 02, 2009 | 16.54 | 16.93 | 16.27 | 16.77 | 2,566,286 | +0.32(+1.93%) |
Oct 30, 2009 | 17.33 | 17.66 | 16.34 | 16.45 | 3,025,375 | -1.01(-5.81%) |
Oct 29, 2009 | 17.15 | 17.70 | 17.09 | 17.47 | 1,969,641 | +0.62(+3.67%) |
Oct 28, 2009 | 16.90 | 17.33 | 16.74 | 16.85 | 6,378,105 | -0.87(-4.92%) |
Oct 27, 2009 | 18.17 | 18.35 | 17.57 | 17.72 | 3,893,962 | -0.48(-2.61%) |
Oct 26, 2009 | 18.61 | 19.04 | 17.70 | 18.20 | 9,271,831 | -2.20(-10.78%) |
Oct 23, 2009 | 20.46 | 20.65 | 20.26 | 20.39 | 2,089,978 | -0.53(-2.53%) |
Oct 22, 2009 | 20.67 | 21.11 | 20.29 | 20.92 | 1,931,838 | +0.27(+1.30%) |
Oct 21, 2009 | 20.76 | 21.44 | 20.61 | 20.65 | 1,113,391 | -0.23(-1.11%) |
Oct 20, 2009 | 20.54 | 20.99 | 20.51 | 20.89 | 812,693 | -0.39(-1.84%) |
Oct 19, 2009 | 20.89 | 21.44 | 20.76 | 21.28 | 931,140 | +0.43(+2.08%) |
Oct 16, 2009 | 21.11 | 21.11 | 20.53 | 20.84 | 1,311,724 | -0.44(-2.08%) |
Oct 15, 2009 | 21.04 | 21.46 | 20.87 | 21.29 | 1,097,231 | +0.00(+0.00%) |
Oct 14, 2009 | 20.82 | 21.49 | 20.82 | 21.29 | 1,671,447 | +0.69(+3.33%) |
Oct 13, 2009 | 20.47 | 20.74 | 20.36 | 20.60 | 1,657,968 | +0.09(+0.44%) |
Oct 12, 2009 | 20.04 | 20.71 | 19.92 | 20.51 | 3,162,881 | +0.82(+4.16%) |
Oct 09, 2009 | 19.87 | 20.08 | 19.55 | 19.69 | 1,544,896 | -0.24(-1.19%) |
Oct 08, 2009 | 20.32 | 20.32 | 19.85 | 19.93 | 2,264,943 | +0.04(+0.21%) |
Oct 07, 2009 | 19.63 | 19.91 | 11.23 | 19.89 | 2,309,288 | +0.26(+1.35%) |
Oct 06, 2009 | 20.14 | 20.30 | 19.44 | 19.62 | 3,285,976 | -0.24(-1.20%) |
Oct 05, 2009 | 19.39 | 20.02 | 19.39 | 19.86 | 1,319,798 | +0.46(+2.37%) |
Oct 02, 2009 | 19.68 | 19.81 | 19.31 | 19.40 | 1,217,638 | -0.60(-3.01%) |
Oct 01, 2009 | 20.70 | 20.70 | 19.93 | 20.00 | 1,879,316 | -0.68(-3.29%) |
Sep 30, 2009 | 20.64 | 21.30 | 20.13 | 20.68 | 1,374,221 | +0.08(+0.41%) |
Sep 29, 2009 | 20.51 | 20.83 | 20.39 | 20.60 | 966,389 | +0.09(+0.44%) |
Sep 28, 2009 | 20.56 | 20.96 | 20.39 | 20.51 | 1,406,378 | +0.11(+0.52%) |
Sep 25, 2009 | 20.41 | 20.88 | 20.29 | 20.40 | 1,259,915 | -0.16(-0.80%) |
Sep 24, 2009 | 20.89 | 20.93 | 20.09 | 20.57 | 1,758,619 | -0.33(-1.59%) |
Sep 23, 2009 | 21.45 | 21.52 | 20.85 | 20.90 | 1,503,509 | -0.61(-2.82%) |
Sep 22, 2009 | 21.23 | 21.56 | 21.08 | 21.51 | 1,183,137 | +0.46(+2.18%) |
Sep 21, 2009 | 20.94 | 21.16 | 20.32 | 21.05 | 1,584,542 | -0.03(-0.13%) |
Sep 18, 2009 | 20.75 | 21.19 | 20.66 | 21.08 | 1,432,550 | +0.38(+1.81%) |
Sep 17, 2009 | 20.90 | 21.27 | 20.61 | 20.70 | 3,197,780 | -0.41(-1.95%) |
Sep 16, 2009 | 21.09 | 21.41 | 20.86 | 21.11 | 3,322,480 | -0.48(-2.20%) |
Sep 15, 2009 | 20.72 | 21.65 | 20.56 | 21.59 | 1,850,182 | +0.88(+4.23%) |
Sep 14, 2009 | 20.62 | 20.88 | 20.44 | 20.71 | 1,512,711 | -0.21(-0.99%) |
Sep 11, 2009 | 21.16 | 21.50 | 20.66 | 20.92 | 1,692,259 | -0.44(-2.05%) |
Sep 10, 2009 | 20.88 | 21.43 | 20.68 | 21.36 | 1,538,955 | +0.59(+2.82%) |
Sep 09, 2009 | 20.53 | 21.06 | 20.26 | 20.77 | 2,398,970 | +0.27(+1.31%) |
Sep 08, 2009 | 20.12 | 20.64 | 19.90 | 20.50 | 1,979,072 | +0.79(+3.99%) |
Sep 04, 2009 | 19.04 | 19.75 | 18.72 | 19.71 | 1,953,209 | +0.87(+4.60%) |
Sep 03, 2009 | 18.47 | 18.90 | 18.23 | 18.85 | 1,188,169 | +0.70(+3.87%) |
Sep 02, 2009 | 17.86 | 18.31 | 17.67 | 18.14 | 1,615,851 | +0.20(+1.09%) |
Sep 01, 2009 | 18.67 | 19.13 | 17.83 | 17.95 | 1,932,173 | -0.69(-3.71%) |
Aug 31, 2009 | 18.93 | 19.02 | 18.37 | 18.64 | 1,471,380 | -0.62(-3.21%) |
Aug 28, 2009 | 18.96 | 19.49 | 18.89 | 19.26 | 2,183,369 | +0.51(+2.70%) |
Aug 27, 2009 | 18.53 | 18.85 | 18.25 | 18.75 | 1,861,884 | +0.15(+0.80%) |
Aug 26, 2009 | 18.34 | 18.70 | 18.18 | 18.60 | 2,448,121 | +0.41(+2.27%) |
Aug 25, 2009 | 18.72 | 18.72 | 18.16 | 18.19 | 2,041,067 | -0.33(-1.80%) |
Aug 24, 2009 | 18.72 | 19.02 | 18.42 | 18.52 | 1,363,419 | -0.19(-1.02%) |
Aug 21, 2009 | 18.43 | 18.87 | 18.20 | 18.71 | 1,716,777 | +0.50(+2.73%) |
Aug 20, 2009 | 17.78 | 18.28 | 17.60 | 18.22 | 887,519 | +0.31(+1.71%) |
Aug 19, 2009 | 17.62 | 18.27 | 17.32 | 17.91 | 1,325,787 | +0.04(+0.21%) |
Aug 18, 2009 | 17.65 | 18.11 | 17.65 | 17.87 | 1,205,610 | +0.14(+0.80%) |
Aug 17, 2009 | 18.27 | 18.27 | 17.44 | 17.73 | 2,932,501 | -1.09(-5.81%) |
Aug 14, 2009 | 18.80 | 18.88 | 18.49 | 18.82 | 1,504,338 | -0.01(-0.06%) |
Aug 13, 2009 | 19.05 | 19.11 | 18.51 | 18.84 | 1,709,454 | -0.03(-0.17%) |
Aug 12, 2009 | 18.65 | 19.09 | 18.41 | 18.87 | 2,449,226 | +0.17(+0.90%) |
Aug 11, 2009 | 18.98 | 18.98 | 18.38 | 18.70 | 1,649,299 | -0.30(-1.56%) |
Aug 10, 2009 | 18.01 | 19.09 | 17.79 | 18.99 | 2,789,247 | +0.94(+5.21%) |
Aug 07, 2009 | 18.56 | 19.24 | 17.96 | 18.05 | 4,986,244 | -0.29(-1.56%) |
Aug 06, 2009 | 21.24 | 21.72 | 18.18 | 18.34 | 9,282,299 | -4.12(-18.33%) |
Aug 05, 2009 | 22.05 | 22.58 | 21.99 | 22.45 | 2,730,554 | +0.50(+2.26%) |
Aug 04, 2009 | 21.75 | 22.16 | 21.39 | 21.96 | 1,433,006 | +0.20(+0.90%) |
Aug 03, 2009 | 20.79 | 21.87 | 20.78 | 21.76 | 1,562,678 | +1.28(+6.24%) |
Jul 31, 2009 | 20.29 | 20.75 | 20.12 | 20.48 | 1,180,169 | +0.25(+1.25%) |
Jul 30, 2009 | 20.31 | 20.68 | 20.15 | 20.23 | 1,624,951 | +0.52(+2.63%) |
Jul 29, 2009 | 20.58 | 20.58 | 19.42 | 19.71 | 2,400,156 | -0.88(-4.26%) |
Jul 28, 2009 | 21.79 | 21.86 | 20.13 | 20.59 | 2,292,320 | -1.47(-6.68%) |
Jul 27, 2009 | 22.32 | 22.57 | 21.79 | 22.06 | 742,646 | -0.13(-0.60%) |
Jul 24, 2009 | 21.85 | 22.33 | 21.75 | 22.20 | 1,068,123 | +0.10(+0.43%) |
Jul 23, 2009 | 21.19 | 22.19 | 20.98 | 22.10 | 1,603,526 | +0.92(+4.34%) |
Jul 22, 2009 | 20.87 | 21.49 | 20.66 | 21.18 | 1,283,866 | +0.10(+0.45%) |
Jul 21, 2009 | 21.41 | 21.90 | 20.79 | 21.09 | 2,547,855 | -0.14(-0.67%) |
Jul 20, 2009 | 20.86 | 21.42 | 20.79 | 21.23 | 2,071,740 | +0.55(+2.66%) |
Jul 17, 2009 | 20.36 | 20.83 | 20.36 | 20.68 | 1,538,190 | +0.06(+0.28%) |
Jul 16, 2009 | 20.07 | 20.87 | 19.97 | 20.62 | 1,946,255 | +0.62(+3.12%) |
Jul 15, 2009 | 19.42 | 20.20 | 19.42 | 20.00 | 1,965,939 | +1.03(+5.43%) |
Jul 14, 2009 | 18.67 | 19.05 | 18.58 | 18.97 | 1,664,433 | +0.16(+0.84%) |
Jul 13, 2009 | 18.40 | 18.86 | 18.31 | 18.81 | 1,334,181 | +0.66(+3.64%) |
Jul 10, 2009 | 18.09 | 18.49 | 17.92 | 18.15 | 914,953 | -0.24(-1.32%) |
Jul 09, 2009 | 17.72 | 18.69 | 17.72 | 18.39 | 1,564,338 | +0.83(+4.72%) |
Jul 08, 2009 | 17.62 | 17.87 | 16.98 | 17.56 | 1,817,079 | -0.03(-0.15%) |
Jul 07, 2009 | 18.57 | 18.64 | 17.57 | 17.59 | 2,236,505 | -1.04(-5.59%) |
Jul 06, 2009 | 20.02 | 20.02 | 18.40 | 18.63 | 3,063,615 | -1.53(-7.60%) |
Jul 02, 2009 | 20.20 | 20.57 | 19.93 | 20.16 | 2,740,839 | -0.44(-2.15%) |