Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.93 | 24.93 | 24.43 | 24.52 | 55,547 | -0.46(-1.86%) |
Feb 25, 2010 | 24.61 | 25.02 | 24.24 | 24.98 | 37,766 | -0.03(-0.12%) |
Feb 24, 2010 | 25.15 | 25.29 | 24.91 | 25.01 | 57,670 | -0.03(-0.12%) |
Feb 23, 2010 | 25.22 | 25.37 | 24.88 | 25.04 | 70,192 | -0.26(-1.03%) |
Feb 22, 2010 | 25.38 | 25.56 | 25.13 | 25.30 | 73,229 | -0.05(-0.19%) |
Feb 19, 2010 | 25.27 | 25.42 | 24.97 | 25.35 | 70,992 | +0.08(+0.31%) |
Feb 18, 2010 | 24.66 | 25.34 | 24.66 | 25.27 | 64,277 | +0.38(+1.52%) |
Feb 17, 2010 | 24.78 | 25.16 | 24.70 | 24.90 | 133,361 | +0.15(+0.59%) |
Feb 16, 2010 | 24.26 | 24.78 | 24.03 | 24.75 | 38,123 | +0.63(+2.61%) |
Feb 12, 2010 | 23.58 | 24.12 | 24.12 | 24.12 | 164,876 | +0.22(+0.93%) |
Feb 11, 2010 | 23.61 | 24.07 | 23.47 | 23.90 | 137,669 | +0.15(+0.61%) |
Feb 10, 2010 | 23.71 | 24.06 | 23.32 | 23.75 | 75,222 | -0.13(-0.53%) |
Feb 09, 2010 | 23.45 | 24.03 | 23.45 | 23.88 | 38,807 | +0.65(+2.79%) |
Feb 08, 2010 | 23.67 | 24.21 | 23.20 | 23.23 | 121,243 | -0.39(-1.64%) |
Feb 05, 2010 | 23.46 | 23.88 | 22.69 | 23.62 | 155,436 | +0.15(+0.62%) |
Feb 04, 2010 | 23.93 | 24.05 | 23.25 | 23.47 | 119,650 | -0.54(-2.26%) |
Feb 03, 2010 | 23.76 | 24.33 | 23.76 | 24.02 | 79,811 | +0.09(+0.36%) |
Feb 02, 2010 | 23.38 | 24.41 | 23.23 | 23.93 | 157,022 | +0.49(+2.11%) |
Feb 01, 2010 | 22.53 | 23.55 | 22.40 | 23.44 | 74,852 | +0.94(+4.17%) |
Jan 29, 2010 | 21.82 | 23.23 | 21.49 | 22.50 | 201,216 | +0.74(+3.38%) |
Jan 28, 2010 | 22.16 | 22.28 | 21.52 | 21.76 | 91,602 | -0.31(-1.40%) |
Jan 27, 2010 | 21.83 | 22.38 | 21.63 | 22.07 | 99,029 | +0.11(+0.48%) |
Jan 26, 2010 | 22.40 | 22.51 | 21.94 | 21.96 | 64,165 | -0.58(-2.58%) |
Jan 25, 2010 | 23.19 | 23.19 | 22.45 | 22.54 | 66,503 | -0.51(-2.23%) |
Jan 22, 2010 | 23.52 | 23.71 | 23.01 | 23.06 | 53,100 | -0.45(-1.89%) |
Jan 21, 2010 | 24.44 | 24.53 | 23.39 | 23.50 | 66,493 | -0.83(-3.42%) |
Jan 20, 2010 | 24.69 | 24.90 | 24.00 | 24.34 | 37,775 | -0.60(-2.41%) |
Jan 19, 2010 | 24.53 | 25.21 | 24.53 | 24.94 | 88,848 | +0.52(+2.14%) |
Jan 15, 2010 | 24.86 | 24.41 | 24.41 | 24.41 | 99,483 | -0.32(-1.29%) |
Jan 14, 2010 | 24.92 | 25.28 | 24.42 | 24.73 | 59,418 | -0.35(-1.39%) |
Jan 13, 2010 | 24.68 | 25.14 | 24.62 | 25.08 | 36,227 | +0.46(+1.89%) |
Jan 12, 2010 | 24.39 | 24.71 | 24.32 | 24.62 | 54,893 | -0.04(-0.16%) |
Jan 11, 2010 | 24.81 | 24.86 | 24.42 | 24.66 | 131,625 | -0.06(-0.23%) |
Jan 08, 2010 | 24.58 | 24.81 | 24.46 | 24.71 | 63,681 | +0.16(+0.67%) |
Jan 07, 2010 | 24.78 | 24.85 | 24.25 | 24.55 | 67,503 | -0.18(-0.74%) |
Jan 06, 2010 | 24.11 | 24.92 | 24.10 | 24.73 | 79,267 | +0.65(+2.69%) |
Jan 05, 2010 | 24.15 | 24.28 | 23.82 | 24.08 | 61,208 | -0.07(-0.28%) |
Jan 04, 2010 | 23.91 | 24.29 | 23.68 | 24.15 | 72,988 | +0.60(+2.55%) |
Dec 31, 2009 | 23.84 | 23.55 | 23.55 | 23.55 | 52,995 | -0.38(-1.58%) |
Dec 30, 2009 | 23.80 | 24.01 | 23.56 | 23.93 | 42,510 | -0.05(-0.20%) |
Dec 29, 2009 | 24.07 | 24.20 | 23.93 | 23.98 | 32,715 | -0.12(-0.48%) |
Dec 28, 2009 | 24.06 | 24.09 | 23.87 | 24.09 | 17,670 | +0.05(+0.20%) |
Dec 24, 2009 | 24.20 | 24.20 | 24.01 | 24.05 | 9,504 | -0.06(-0.24%) |
Dec 23, 2009 | 23.93 | 24.20 | 23.84 | 24.10 | 27,911 | +0.28(+1.18%) |
Dec 22, 2009 | 23.21 | 24.11 | 23.18 | 23.82 | 101,444 | +0.72(+3.10%) |
Dec 21, 2009 | 22.84 | 23.16 | 22.40 | 23.11 | 86,361 | +0.33(+1.45%) |
Dec 18, 2009 | 22.99 | 23.05 | 22.54 | 22.78 | 158,881 | +0.02(+0.08%) |
Dec 17, 2009 | 23.53 | 23.80 | 22.69 | 22.76 | 298,433 | -1.01(-4.24%) |
Dec 16, 2009 | 24.44 | 24.44 | 23.50 | 23.76 | 146,809 | -0.53(-2.19%) |
Dec 15, 2009 | 23.97 | 24.44 | 23.61 | 24.30 | 142,865 | +0.20(+0.84%) |
Dec 14, 2009 | 23.67 | 24.13 | 23.19 | 24.09 | 57,033 | +0.75(+3.23%) |
Dec 11, 2009 | 22.92 | 23.53 | 22.70 | 23.34 | 58,118 | +0.47(+2.07%) |
Dec 10, 2009 | 22.99 | 23.18 | 22.69 | 22.86 | 84,698 | -0.10(-0.42%) |
Dec 09, 2009 | 22.83 | 23.18 | 22.26 | 22.96 | 81,683 | +0.09(+0.38%) |
Dec 08, 2009 | 22.34 | 22.88 | 22.14 | 22.87 | 203,804 | +0.48(+2.16%) |
Dec 07, 2009 | 22.36 | 22.66 | 22.16 | 22.39 | 99,023 | -0.07(-0.30%) |
Dec 04, 2009 | 22.35 | 22.63 | 21.99 | 22.46 | 255,446 | +0.41(+1.84%) |
Dec 03, 2009 | 22.61 | 22.61 | 21.98 | 22.05 | 73,792 | -0.41(-1.81%) |
Dec 02, 2009 | 22.56 | 22.95 | 22.24 | 22.46 | 137,372 | -0.04(-0.17%) |
Dec 01, 2009 | 22.70 | 23.20 | 22.21 | 22.50 | 127,880 | +0.08(+0.35%) |
Nov 30, 2009 | 21.92 | 22.46 | 21.44 | 22.42 | 578,560 | +0.41(+1.85%) |
Nov 27, 2009 | 21.73 | 22.34 | 21.50 | 22.01 | 55,272 | -0.43(-1.90%) |
Nov 25, 2009 | 22.63 | 22.75 | 22.40 | 22.44 | 44,338 | -0.15(-0.69%) |
Nov 24, 2009 | 22.70 | 22.70 | 22.14 | 22.59 | 108,586 | -0.15(-0.64%) |
Nov 23, 2009 | 22.35 | 23.64 | 22.35 | 22.74 | 119,992 | +0.76(+3.48%) |
Nov 20, 2009 | 21.61 | 22.13 | 21.53 | 21.97 | 107,686 | +0.24(+1.11%) |
Nov 19, 2009 | 21.72 | 21.84 | 21.18 | 21.73 | 104,176 | -0.24(-1.10%) |
Nov 18, 2009 | 22.20 | 22.20 | 21.50 | 21.97 | 86,030 | -0.28(-1.26%) |
Nov 17, 2009 | 21.83 | 22.41 | 21.66 | 22.25 | 52,628 | +0.25(+1.14%) |
Nov 16, 2009 | 20.75 | 22.30 | 20.75 | 22.00 | 125,234 | +1.49(+7.27%) |
Nov 13, 2009 | 20.37 | 21.13 | 20.27 | 20.51 | 112,707 | +0.18(+0.90%) |
Nov 12, 2009 | 20.48 | 20.90 | 20.33 | 20.33 | 100,868 | -0.14(-0.66%) |
Nov 11, 2009 | 20.68 | 20.87 | 20.33 | 20.46 | 37,747 | +0.05(+0.24%) |
Nov 10, 2009 | 20.21 | 20.66 | 20.03 | 20.42 | 98,963 | +0.03(+0.14%) |
Nov 09, 2009 | 20.43 | 20.47 | 20.19 | 20.39 | 68,182 | +0.11(+0.53%) |
Nov 06, 2009 | 20.27 | 20.71 | 20.13 | 20.28 | 64,528 | -0.30(-1.46%) |
Nov 05, 2009 | 19.82 | 20.69 | 19.62 | 20.58 | 81,677 | +0.92(+4.68%) |
Nov 04, 2009 | 20.02 | 20.27 | 19.41 | 19.66 | 185,311 | -0.31(-1.55%) |
Nov 03, 2009 | 19.12 | 19.97 | 18.61 | 19.97 | 210,743 | +0.05(+0.24%) |
Nov 02, 2009 | 20.91 | 20.95 | 19.70 | 19.92 | 151,514 | -0.90(-4.32%) |
Oct 30, 2009 | 21.47 | 21.63 | 20.32 | 20.82 | 156,196 | -1.49(-6.68%) |
Oct 29, 2009 | 22.44 | 22.82 | 22.20 | 22.31 | 251,299 | +0.05(+0.22%) |
Oct 28, 2009 | 23.21 | 23.47 | 22.20 | 22.26 | 86,355 | -0.96(-4.13%) |
Oct 27, 2009 | 23.87 | 24.46 | 23.15 | 23.22 | 92,286 | -0.64(-2.68%) |
Oct 26, 2009 | 24.04 | 24.64 | 23.86 | 23.86 | 99,271 | -0.22(-0.92%) |
Oct 23, 2009 | 24.06 | 24.66 | 23.83 | 24.08 | 82,919 | -0.45(-1.85%) |
Oct 22, 2009 | 24.38 | 25.00 | 24.13 | 24.54 | 142,546 | +0.04(+0.16%) |
Oct 21, 2009 | 24.66 | 25.43 | 24.39 | 24.50 | 56,344 | -0.16(-0.67%) |
Oct 20, 2009 | 24.42 | 25.18 | 24.42 | 24.66 | 31,198 | -0.55(-2.19%) |
Oct 19, 2009 | 24.94 | 25.45 | 24.68 | 25.22 | 49,905 | +0.45(+1.80%) |
Oct 16, 2009 | 24.55 | 24.88 | 24.20 | 24.77 | 84,592 | +0.10(+0.39%) |
Oct 15, 2009 | 24.76 | 24.97 | 24.59 | 24.67 | 70,467 | -0.20(-0.82%) |
Oct 14, 2009 | 24.70 | 25.09 | 24.45 | 24.88 | 111,706 | +0.43(+1.74%) |
Oct 13, 2009 | 24.53 | 24.93 | 24.27 | 24.45 | 133,566 | -0.04(-0.16%) |
Oct 12, 2009 | 24.88 | 25.05 | 24.24 | 24.49 | 125,709 | +0.14(+0.56%) |
Oct 09, 2009 | 23.38 | 24.38 | 23.38 | 24.35 | 78,950 | +1.04(+4.44%) |
Oct 08, 2009 | 22.96 | 23.62 | 22.96 | 23.32 | 127,450 | +0.60(+2.64%) |
Oct 07, 2009 | 22.33 | 23.06 | 22.33 | 22.72 | 82,842 | +0.22(+0.99%) |
Oct 06, 2009 | 22.29 | 22.60 | 22.19 | 22.50 | 77,040 | +0.42(+1.88%) |
Oct 05, 2009 | 22.14 | 22.28 | 21.98 | 22.08 | 93,300 | -0.01(-0.04%) |
Oct 02, 2009 | 21.87 | 22.44 | 21.87 | 22.09 | 81,140 | -0.07(-0.31%) |
Oct 01, 2009 | 22.39 | 22.60 | 22.08 | 22.16 | 141,922 | -0.43(-1.89%) |
Sep 30, 2009 | 22.84 | 23.18 | 22.02 | 22.58 | 71,057 | -0.30(-1.31%) |
Sep 29, 2009 | 22.88 | 23.20 | 22.44 | 22.88 | 65,448 | +0.17(+0.77%) |
Sep 28, 2009 | 22.99 | 23.21 | 22.61 | 22.71 | 93,194 | -0.09(-0.38%) |
Sep 25, 2009 | 22.73 | 23.09 | 22.32 | 22.80 | 94,304 | -0.03(-0.13%) |
Sep 24, 2009 | 23.23 | 23.35 | 22.16 | 22.83 | 197,731 | -0.23(-1.01%) |
Sep 23, 2009 | 23.26 | 23.53 | 22.94 | 23.06 | 94,774 | -0.10(-0.42%) |
Sep 22, 2009 | 22.67 | 23.62 | 22.60 | 23.15 | 107,950 | +0.59(+2.62%) |
Sep 21, 2009 | 22.87 | 23.09 | 21.74 | 22.56 | 51,778 | -0.52(-2.26%) |
Sep 18, 2009 | 22.37 | 23.09 | 22.33 | 23.09 | 200,283 | +0.79(+3.56%) |
Sep 17, 2009 | 22.02 | 22.51 | 21.98 | 22.29 | 92,444 | +0.35(+1.59%) |
Sep 16, 2009 | 22.26 | 22.43 | 21.85 | 21.94 | 192,635 | -0.13(-0.57%) |
Sep 15, 2009 | 22.43 | 22.59 | 21.99 | 22.07 | 123,616 | -0.39(-1.72%) |
Sep 14, 2009 | 22.21 | 22.65 | 21.30 | 22.46 | 134,544 | +0.14(+0.61%) |
Sep 11, 2009 | 22.64 | 22.74 | 22.19 | 22.32 | 65,111 | -0.22(-0.99%) |
Sep 10, 2009 | 22.28 | 22.71 | 22.28 | 22.54 | 91,213 | +0.31(+1.39%) |
Sep 09, 2009 | 21.54 | 22.61 | 21.45 | 22.23 | 65,804 | +0.60(+2.77%) |
Sep 08, 2009 | 21.53 | 21.70 | 21.38 | 21.63 | 91,327 | +0.33(+1.54%) |
Sep 04, 2009 | 21.48 | 21.99 | 21.11 | 21.31 | 149,086 | +0.08(+0.37%) |
Sep 03, 2009 | 20.78 | 21.23 | 20.72 | 21.23 | 67,110 | +0.49(+2.38%) |
Sep 02, 2009 | 20.96 | 21.20 | 20.70 | 20.73 | 76,936 | -0.22(-1.06%) |
Sep 01, 2009 | 21.14 | 22.11 | 20.88 | 20.96 | 104,285 | -0.33(-1.55%) |
Aug 31, 2009 | 21.42 | 21.87 | 21.01 | 21.29 | 96,380 | -0.41(-1.87%) |
Aug 28, 2009 | 22.04 | 22.11 | 21.64 | 21.69 | 56,748 | -0.21(-0.97%) |
Aug 27, 2009 | 21.92 | 22.17 | 21.10 | 21.91 | 81,029 | +0.06(+0.27%) |
Aug 26, 2009 | 21.58 | 21.89 | 21.30 | 21.85 | 71,679 | +0.31(+1.44%) |
Aug 25, 2009 | 21.32 | 21.94 | 21.28 | 21.54 | 92,315 | +0.41(+1.92%) |
Aug 24, 2009 | 21.05 | 21.27 | 20.78 | 21.13 | 86,693 | +0.14(+0.65%) |
Aug 21, 2009 | 20.75 | 21.16 | 20.35 | 21.00 | 191,406 | +0.51(+2.50%) |
Aug 20, 2009 | 20.44 | 20.71 | 20.24 | 20.48 | 84,817 | -0.12(-0.56%) |
Aug 19, 2009 | 20.21 | 20.70 | 20.11 | 20.60 | 47,213 | +0.17(+0.85%) |
Aug 18, 2009 | 20.45 | 20.69 | 20.11 | 20.42 | 52,996 | +0.04(+0.19%) |
Aug 17, 2009 | 20.94 | 21.04 | 19.94 | 20.39 | 121,103 | -1.00(-4.66%) |
Aug 14, 2009 | 21.35 | 21.52 | 21.01 | 21.38 | 104,178 | +0.00(+0.00%) |
Aug 13, 2009 | 21.50 | 21.71 | 21.01 | 21.38 | 46,867 | +0.08(+0.36%) |
Aug 12, 2009 | 21.04 | 21.97 | 21.04 | 21.31 | 111,138 | +0.35(+1.66%) |
Aug 11, 2009 | 21.22 | 21.46 | 20.65 | 20.96 | 116,330 | -0.50(-2.35%) |
Aug 10, 2009 | 21.83 | 21.83 | 21.34 | 21.46 | 137,661 | -0.58(-2.64%) |
Aug 07, 2009 | 22.31 | 22.51 | 21.87 | 22.04 | 126,654 | +0.16(+0.75%) |
Aug 06, 2009 | 22.02 | 22.87 | 21.68 | 21.88 | 169,710 | +0.01(+0.04%) |
Aug 05, 2009 | 23.29 | 23.29 | 21.17 | 21.87 | 155,586 | -1.51(-6.46%) |
Aug 04, 2009 | 22.89 | 23.88 | 22.65 | 23.38 | 112,079 | +0.24(+1.05%) |
Aug 03, 2009 | 23.21 | 23.21 | 22.66 | 23.14 | 198,163 | +0.19(+0.84%) |
Jul 31, 2009 | 22.92 | 23.84 | 22.89 | 22.94 | 189,892 | -0.15(-0.67%) |
Jul 30, 2009 | 22.68 | 23.67 | 22.28 | 23.10 | 88,464 | +0.70(+3.11%) |
Jul 29, 2009 | 22.24 | 22.88 | 22.09 | 22.40 | 89,463 | -0.11(-0.47%) |
Jul 28, 2009 | 23.37 | 23.51 | 22.17 | 22.51 | 172,943 | -1.10(-4.67%) |
Jul 27, 2009 | 23.47 | 23.76 | 22.83 | 23.61 | 166,758 | +0.20(+0.87%) |
Jul 24, 2009 | 23.22 | 23.73 | 22.93 | 23.41 | 151,335 | +0.14(+0.58%) |
Jul 23, 2009 | 21.92 | 23.34 | 21.67 | 23.27 | 117,795 | +1.28(+5.81%) |
Jul 22, 2009 | 21.93 | 22.55 | 21.80 | 21.99 | 77,981 | -0.13(-0.57%) |
Jul 21, 2009 | 21.64 | 22.41 | 21.59 | 22.12 | 116,491 | -0.88(-3.83%) |
Jul 20, 2009 | 22.83 | 23.02 | 22.26 | 23.00 | 102,081 | +0.23(+1.02%) |
Jul 17, 2009 | 23.09 | 23.61 | 22.62 | 22.77 | 129,604 | -0.23(-1.01%) |
Jul 16, 2009 | 21.69 | 23.29 | 21.69 | 23.00 | 72,016 | +1.11(+5.09%) |
Jul 15, 2009 | 21.22 | 22.03 | 20.87 | 21.89 | 83,766 | +0.92(+4.39%) |
Jul 14, 2009 | 20.51 | 21.18 | 20.48 | 20.97 | 53,478 | +0.44(+2.12%) |
Jul 13, 2009 | 20.07 | 20.63 | 19.46 | 20.53 | 86,670 | +0.66(+3.31%) |
Jul 10, 2009 | 19.73 | 19.97 | 19.32 | 19.87 | 56,381 | +0.03(+0.15%) |
Jul 09, 2009 | 19.98 | 20.40 | 19.67 | 19.84 | 80,152 | +0.02(+0.10%) |
Jul 08, 2009 | 19.32 | 20.40 | 19.22 | 19.82 | 174,024 | +0.96(+5.08%) |
Jul 07, 2009 | 19.60 | 19.60 | 18.82 | 18.87 | 52,335 | -0.74(-3.75%) |
Jul 06, 2009 | 19.44 | 19.67 | 19.22 | 19.60 | 119,372 | +0.08(+0.40%) |
Jul 02, 2009 | 19.87 | 20.02 | 19.36 | 19.52 | 126,478 | -0.82(-4.04%) |
Jul 01, 2009 | 19.89 | 20.61 | 19.66 | 20.35 | 68,341 | +0.55(+2.79%) |
Jun 30, 2009 | 19.35 | 20.07 | 18.88 | 19.80 | 99,901 | +0.41(+2.10%) |
Jun 29, 2009 | 19.46 | 19.60 | 18.71 | 19.39 | 61,981 | -0.02(-0.10%) |
Jun 26, 2009 | 18.95 | 19.56 | 18.61 | 19.41 | 318,606 | +0.28(+1.47%) |
Jun 25, 2009 | 18.85 | 19.20 | 17.81 | 19.13 | 68,872 | +0.50(+2.70%) |
Jun 24, 2009 | 18.85 | 19.40 | 18.48 | 18.62 | 120,517 | -0.06(-0.31%) |
Jun 23, 2009 | 19.46 | 19.62 | 18.63 | 18.68 | 203,239 | -0.68(-3.50%) |
Jun 22, 2009 | 19.92 | 19.92 | 19.35 | 19.36 | 134,151 | -0.71(-3.52%) |
Jun 19, 2009 | 20.28 | 20.31 | 19.82 | 20.07 | 174,603 | +0.14(+0.68%) |
Jun 18, 2009 | 19.73 | 20.16 | 19.55 | 19.93 | 86,611 | +0.08(+0.39%) |
Jun 17, 2009 | 19.58 | 20.32 | 19.51 | 19.85 | 166,080 | +0.20(+1.03%) |
Jun 16, 2009 | 19.52 | 19.78 | 19.42 | 19.65 | 173,802 | +0.20(+1.05%) |
Jun 15, 2009 | 19.39 | 19.64 | 19.34 | 19.45 | 148,824 | -0.43(-2.14%) |
Jun 12, 2009 | 20.01 | 20.01 | 19.50 | 19.87 | 112,980 | -0.38(-1.86%) |
Jun 11, 2009 | 19.87 | 20.55 | 19.62 | 20.25 | 134,086 | +0.49(+2.50%) |
Jun 10, 2009 | 19.75 | 19.91 | 19.36 | 19.76 | 116,046 | +0.14(+0.69%) |
Jun 09, 2009 | 19.97 | 20.00 | 19.36 | 19.62 | 133,305 | -0.17(-0.88%) |
Jun 08, 2009 | 19.81 | 20.88 | 19.36 | 19.80 | 137,047 | -1.07(-5.15%) |
Jun 05, 2009 | 20.46 | 21.14 | 20.24 | 20.87 | 160,730 | +0.37(+1.79%) |
Jun 04, 2009 | 19.92 | 20.55 | 19.77 | 20.50 | 79,388 | +0.50(+2.52%) |
Jun 03, 2009 | 19.62 | 20.05 | 19.62 | 20.00 | 89,927 | +0.24(+1.22%) |
Jun 02, 2009 | 19.45 | 19.95 | 19.32 | 19.76 | 100,670 | +0.29(+1.49%) |
Jun 01, 2009 | 18.15 | 19.55 | 17.69 | 19.47 | 257,975 | +1.61(+9.00%) |
May 29, 2009 | 18.31 | 18.52 | 16.87 | 17.86 | 863,294 | -0.45(-2.48%) |
May 28, 2009 | 18.67 | 19.09 | 17.53 | 18.31 | 346,833 | -0.11(-0.58%) |
May 27, 2009 | 17.67 | 18.91 | 17.63 | 18.42 | 702,581 | +1.05(+6.02%) |
May 26, 2009 | 16.51 | 17.39 | 16.51 | 17.38 | 261,455 | +0.74(+4.42%) |
May 22, 2009 | 17.04 | 17.72 | 16.60 | 16.64 | 136,861 | -0.28(-1.66%) |
May 21, 2009 | 17.73 | 17.94 | 16.77 | 16.92 | 127,158 | -1.11(-6.17%) |
May 20, 2009 | 18.29 | 18.59 | 17.78 | 18.03 | 101,009 | -0.04(-0.21%) |
May 19, 2009 | 17.92 | 18.48 | 17.65 | 18.07 | 83,878 | +0.10(+0.54%) |
May 18, 2009 | 17.63 | 18.06 | 17.39 | 17.98 | 111,492 | +0.65(+3.74%) |
May 15, 2009 | 18.10 | 18.26 | 17.09 | 17.33 | 98,272 | -0.86(-4.74%) |
May 14, 2009 | 18.22 | 18.99 | 17.91 | 18.19 | 115,803 | +0.01(+0.05%) |
May 13, 2009 | 18.39 | 18.58 | 17.84 | 18.18 | 195,188 | -0.56(-3.00%) |
May 12, 2009 | 19.03 | 19.37 | 18.18 | 18.74 | 83,349 | -0.22(-1.17%) |
May 11, 2009 | 19.48 | 19.48 | 18.80 | 18.96 | 55,964 | -0.90(-4.53%) |
May 08, 2009 | 18.93 | 20.12 | 18.25 | 19.86 | 115,318 | +1.30(+6.99%) |
May 07, 2009 | 19.12 | 19.12 | 18.10 | 18.57 | 130,721 | -0.35(-1.84%) |
May 06, 2009 | 18.90 | 19.45 | 18.58 | 18.91 | 97,408 | +0.14(+0.72%) |
May 05, 2009 | 18.77 | 19.02 | 18.35 | 18.78 | 128,191 | -0.17(-0.92%) |
May 04, 2009 | 18.09 | 18.95 | 17.41 | 18.95 | 144,617 | +1.00(+5.55%) |
May 01, 2009 | 17.91 | 18.00 | 17.32 | 17.96 | 102,413 | +0.05(+0.27%) |
Apr 30, 2009 | 17.31 | 18.44 | 17.07 | 17.91 | 160,829 | +0.69(+3.99%) |
Apr 29, 2009 | 16.25 | 17.26 | 16.18 | 17.22 | 187,863 | +1.17(+7.30%) |
Apr 28, 2009 | 16.47 | 16.70 | 16.00 | 16.05 | 174,868 | -0.65(-3.88%) |
Apr 27, 2009 | 16.58 | 17.08 | 16.25 | 16.70 | 148,177 | -0.20(-1.20%) |
Apr 24, 2009 | 16.52 | 17.28 | 16.20 | 16.90 | 149,536 | +0.50(+3.07%) |
Apr 23, 2009 | 16.95 | 16.95 | 15.99 | 16.40 | 143,991 | -0.59(-3.48%) |
Apr 22, 2009 | 16.13 | 17.50 | 16.13 | 16.99 | 138,110 | +0.53(+3.24%) |
Apr 21, 2009 | 16.03 | 16.68 | 15.90 | 16.46 | 105,611 | +0.41(+2.53%) |
Apr 20, 2009 | 17.16 | 17.20 | 15.94 | 16.05 | 119,140 | -1.31(-7.53%) |
Apr 17, 2009 | 17.57 | 17.87 | 17.29 | 17.36 | 109,748 | -0.15(-0.88%) |
Apr 16, 2009 | 17.45 | 18.07 | 17.36 | 17.51 | 174,760 | +0.19(+1.12%) |
Apr 15, 2009 | 17.12 | 17.89 | 16.98 | 17.32 | 99,163 | +0.01(+0.06%) |
Apr 14, 2009 | 17.80 | 18.23 | 17.24 | 17.31 | 116,791 | -0.82(-4.54%) |
Apr 13, 2009 | 18.02 | 18.17 | 17.38 | 18.13 | 132,105 | -0.19(-1.06%) |
Apr 09, 2009 | 17.18 | 18.44 | 16.96 | 18.32 | 144,438 | +1.51(+8.98%) |
Apr 08, 2009 | 16.35 | 16.87 | 15.93 | 16.81 | 135,356 | +0.65(+4.01%) |
Apr 07, 2009 | 16.68 | 17.23 | 16.15 | 16.17 | 199,613 | -0.76(-4.52%) |
Apr 06, 2009 | 16.53 | 16.98 | 16.07 | 16.93 | 161,392 | +0.11(+0.63%) |
Apr 03, 2009 | 17.17 | 17.27 | 16.44 | 16.82 | 177,485 | -0.48(-2.80%) |
Apr 02, 2009 | 16.05 | 17.68 | 15.78 | 17.31 | 161,111 | +1.56(+9.89%) |
Apr 01, 2009 | 14.54 | 15.86 | 14.29 | 15.75 | 155,022 | +0.96(+6.48%) |
Mar 31, 2009 | 15.00 | 15.20 | 14.37 | 14.79 | 168,834 | -0.06(-0.39%) |
Mar 30, 2009 | 15.24 | 15.24 | 14.41 | 14.85 | 106,480 | -1.31(-8.09%) |
Mar 26, 2009 | 16.22 | 16.37 | 15.91 | 16.16 | 200,948 | +0.23(+1.46%) |
Mar 25, 2009 | 16.52 | 16.78 | 14.93 | 15.92 | 205,096 | -0.48(-2.95%) |
Mar 24, 2009 | 15.97 | 17.05 | 15.97 | 16.41 | 185,893 | -0.81(-4.72%) |
Mar 23, 2009 | 16.37 | 17.22 | 15.19 | 17.22 | 241,535 | +2.21(+14.70%) |
Mar 20, 2009 | 16.21 | 16.21 | 14.80 | 15.01 | 225,594 | -1.03(-6.40%) |
Mar 19, 2009 | 15.91 | 16.55 | 15.60 | 16.04 | 161,373 | +0.31(+1.97%) |
Mar 18, 2009 | 15.04 | 15.83 | 14.62 | 15.73 | 181,771 | +0.56(+3.70%) |
Mar 17, 2009 | 14.37 | 15.18 | 14.27 | 15.17 | 93,611 | +0.75(+5.17%) |
Mar 16, 2009 | 14.29 | 15.07 | 14.29 | 14.42 | 107,717 | -0.41(-2.74%) |
Mar 13, 2009 | 14.32 | 15.00 | 14.07 | 14.83 | 163,364 | +0.64(+4.50%) |
Mar 12, 2009 | 12.49 | 14.26 | 12.38 | 14.19 | 199,522 | +1.67(+13.38%) |
Mar 11, 2009 | 12.20 | 12.66 | 12.17 | 12.52 | 153,707 | +0.37(+3.03%) |
Mar 10, 2009 | 12.16 | 12.29 | 11.82 | 12.15 | 207,306 | +0.27(+2.28%) |
Mar 09, 2009 | 12.08 | 12.47 | 11.79 | 11.88 | 169,629 | -0.31(-2.54%) |
Mar 06, 2009 | 12.15 | 12.64 | 11.93 | 12.19 | 213,355 | -0.10(-0.79%) |
Mar 05, 2009 | 13.52 | 13.53 | 12.14 | 12.28 | 214,050 | -1.58(-11.38%) |
Mar 04, 2009 | 13.66 | 14.20 | 13.18 | 13.86 | 142,236 | +0.43(+3.17%) |