Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.69 | 20.74 | 20.34 | 20.56 | 1,065,987 | -0.18(-0.87%) |
Feb 25, 2010 | 21.00 | 21.04 | 20.69 | 20.74 | 939,513 | -0.07(-0.33%) |
Feb 24, 2010 | 20.76 | 20.85 | 20.51 | 20.81 | 543,802 | -0.10(-0.49%) |
Feb 23, 2010 | 20.70 | 20.92 | 20.67 | 20.91 | 1,149,683 | +0.30(+1.46%) |
Feb 22, 2010 | 20.57 | 20.66 | 20.15 | 20.61 | 672,644 | -0.03(-0.15%) |
Feb 19, 2010 | 20.82 | 20.94 | 20.57 | 20.64 | 852,211 | +0.07(+0.34%) |
Feb 18, 2010 | 20.60 | 20.74 | 20.41 | 20.57 | 609,504 | -0.02(-0.10%) |
Feb 17, 2010 | 20.31 | 20.63 | 20.25 | 20.59 | 416,180 | +0.48(+2.39%) |
Feb 16, 2010 | 20.48 | 20.49 | 20.05 | 20.11 | 1,021,625 | -0.50(-2.43%) |
Feb 12, 2010 | 20.72 | 20.61 | 20.61 | 20.61 | 1,029,000 | +0.26(+1.28%) |
Feb 11, 2010 | 20.40 | 20.63 | 20.31 | 20.35 | 761,387 | +0.16(+0.79%) |
Feb 10, 2010 | 20.24 | 20.38 | 20.15 | 20.19 | 459,412 | +0.11(+0.55%) |
Feb 09, 2010 | 20.18 | 20.33 | 19.88 | 20.08 | 1,532,959 | -0.38(-1.86%) |
Feb 08, 2010 | 20.43 | 20.48 | 20.28 | 20.46 | 723,229 | +0.00(+0.00%) |
Feb 05, 2010 | 20.39 | 20.68 | 20.32 | 20.46 | 1,991,290 | +0.22(+1.09%) |
Feb 04, 2010 | 20.00 | 20.26 | 19.98 | 20.24 | 1,611,546 | +0.47(+2.38%) |
Feb 03, 2010 | 19.63 | 19.80 | 19.60 | 19.77 | 439,270 | +0.14(+0.71%) |
Feb 02, 2010 | 19.65 | 19.80 | 19.56 | 19.63 | 448,419 | -0.06(-0.30%) |
Feb 01, 2010 | 19.77 | 19.90 | 19.68 | 19.69 | 765,006 | -0.20(-1.01%) |
Jan 29, 2010 | 19.70 | 19.89 | 19.68 | 19.89 | 618,747 | +0.32(+1.64%) |
Jan 28, 2010 | 19.50 | 19.65 | 19.50 | 19.57 | 621,681 | +0.11(+0.56%) |
Jan 27, 2010 | 19.41 | 19.49 | 19.31 | 19.46 | 539,295 | +0.18(+0.93%) |
Jan 26, 2010 | 19.29 | 19.38 | 19.21 | 19.28 | 718,160 | +0.19(+1.00%) |
Jan 25, 2010 | 19.15 | 19.16 | 19.05 | 19.09 | 893,425 | -0.07(-0.37%) |
Jan 22, 2010 | 19.19 | 19.24 | 18.97 | 19.16 | 487,715 | -0.12(-0.62%) |
Jan 21, 2010 | 19.29 | 19.43 | 19.13 | 19.28 | 743,601 | +0.02(+0.10%) |
Jan 20, 2010 | 19.19 | 19.30 | 19.15 | 19.26 | 825,896 | +0.53(+2.83%) |
Jan 19, 2010 | 18.79 | 18.84 | 18.70 | 18.73 | 732,775 | +0.23(+1.24%) |
Jan 15, 2010 | 18.49 | 18.50 | 18.50 | 18.50 | 308,400 | +0.27(+1.48%) |
Jan 14, 2010 | 18.27 | 18.36 | 18.19 | 18.23 | 213,911 | +0.07(+0.39%) |
Jan 13, 2010 | 18.09 | 18.25 | 18.08 | 18.16 | 236,359 | -0.05(-0.27%) |
Jan 12, 2010 | 18.25 | 18.28 | 18.10 | 18.21 | 290,609 | +0.03(+0.17%) |
Jan 11, 2010 | 18.26 | 18.26 | 18.08 | 18.18 | 554,419 | -0.31(-1.68%) |
Jan 08, 2010 | 18.55 | 18.75 | 18.38 | 18.49 | 510,405 | -0.21(-1.12%) |
Jan 07, 2010 | 18.62 | 18.76 | 18.62 | 18.70 | 551,650 | +0.21(+1.14%) |
Jan 06, 2010 | 18.60 | 18.66 | 18.41 | 18.49 | 429,722 | -0.12(-0.64%) |
Jan 05, 2010 | 18.55 | 18.72 | 18.40 | 18.61 | 492,588 | +0.14(+0.76%) |
Jan 04, 2010 | 18.49 | 19.25 | 18.32 | 18.47 | 474,360 | -0.23(-1.23%) |
Dec 31, 2009 | 18.83 | 18.70 | 18.70 | 18.70 | 193,300 | +0.01(+0.05%) |
Dec 30, 2009 | 18.75 | 18.86 | 18.63 | 18.69 | 345,185 | +0.06(+0.32%) |
Dec 29, 2009 | 18.55 | 18.65 | 18.38 | 18.63 | 222,056 | +0.09(+0.49%) |
Dec 28, 2009 | 18.92 | 19.04 | 18.52 | 18.54 | 319,815 | -0.10(-0.54%) |
Dec 24, 2009 | 18.60 | 18.65 | 18.54 | 18.64 | 181,869 | -0.10(-0.53%) |
Dec 23, 2009 | 18.77 | 18.82 | 18.56 | 18.74 | 652,241 | -0.12(-0.64%) |
Dec 22, 2009 | 19.18 | 19.18 | 18.73 | 18.86 | 616,272 | +0.04(+0.21%) |
Dec 21, 2009 | 18.72 | 20.18 | 18.63 | 18.82 | 1,592,303 | +0.16(+0.86%) |
Dec 18, 2009 | 18.67 | 18.87 | 18.56 | 18.66 | 260,785 | +0.01(+0.05%) |
Dec 17, 2009 | 18.53 | 18.74 | 18.50 | 18.65 | 255,519 | +0.48(+2.64%) |
Dec 16, 2009 | 18.17 | 19.08 | 18.01 | 18.17 | 242,521 | -0.01(-0.06%) |
Dec 15, 2009 | 18.15 | 18.23 | 18.06 | 18.18 | 244,814 | +0.28(+1.56%) |
Dec 14, 2009 | 17.90 | 17.95 | 17.85 | 17.90 | 147,275 | -0.07(-0.39%) |
Dec 11, 2009 | 17.83 | 18.05 | 17.83 | 17.97 | 406,770 | +0.29(+1.64%) |
Dec 10, 2009 | 17.60 | 17.79 | 17.60 | 17.68 | 72,859 | -0.02(-0.11%) |
Dec 09, 2009 | 17.68 | 17.84 | 17.61 | 17.70 | 158,605 | -0.08(-0.45%) |
Dec 08, 2009 | 17.57 | 17.82 | 17.55 | 17.78 | 261,865 | +0.35(+2.01%) |
Dec 07, 2009 | 17.58 | 17.58 | 16.29 | 17.43 | 199,205 | +0.00(+0.00%) |
Dec 04, 2009 | 17.14 | 17.47 | 17.13 | 17.43 | 131,760 | +0.56(+3.32%) |
Dec 03, 2009 | 16.94 | 16.94 | 16.84 | 16.87 | 11,788 | -0.08(-0.47%) |
Dec 02, 2009 | 16.85 | 16.99 | 16.83 | 16.95 | 35,350 | +0.11(+0.65%) |
Dec 01, 2009 | 16.85 | 16.87 | 16.78 | 16.84 | 28,886 | -0.16(-0.94%) |
Nov 30, 2009 | 17.09 | 17.11 | 16.91 | 17.00 | 33,150 | -0.14(-0.82%) |
Nov 27, 2009 | 17.67 | 17.67 | 17.07 | 17.14 | 42,941 | +0.41(+2.45%) |
Nov 25, 2009 | 16.95 | 16.97 | 16.20 | 16.73 | 283,490 | -0.46(-2.65%) |
Nov 24, 2009 | 17.14 | 17.20 | 17.12 | 17.19 | 26,381 | -0.00(-0.02%) |
Nov 23, 2009 | 17.11 | 17.20 | 17.09 | 17.19 | 109,061 | -0.25(-1.43%) |
Nov 20, 2009 | 17.48 | 17.51 | 17.40 | 17.44 | 35,178 | +0.13(+0.75%) |
Nov 19, 2009 | 17.34 | 17.45 | 17.28 | 17.31 | 23,171 | +0.14(+0.82%) |
Nov 18, 2009 | 17.23 | 17.24 | 17.13 | 17.17 | 33,543 | -0.25(-1.44%) |
Nov 17, 2009 | 17.39 | 17.54 | 17.37 | 17.42 | 81,212 | +0.24(+1.40%) |
Nov 16, 2009 | 17.19 | 17.34 | 17.10 | 17.18 | 61,914 | -0.15(-0.86%) |
Nov 13, 2009 | 17.46 | 17.51 | 17.27 | 17.33 | 30,257 | -0.18(-1.03%) |
Nov 12, 2009 | 17.31 | 17.54 | 17.26 | 17.51 | 97,538 | +0.35(+2.04%) |
Nov 11, 2009 | 17.06 | 17.22 | 17.04 | 17.16 | 79,891 | -0.02(-0.12%) |
Nov 10, 2009 | 17.17 | 17.26 | 17.11 | 17.18 | 38,927 | +0.04(+0.23%) |
Nov 09, 2009 | 17.15 | 17.20 | 17.09 | 17.14 | 151,218 | -0.42(-2.39%) |
Nov 06, 2009 | 17.42 | 17.56 | 17.35 | 17.56 | 80,678 | +0.15(+0.86%) |
Nov 05, 2009 | 17.39 | 17.51 | 17.39 | 17.41 | 122,621 | -0.12(-0.68%) |
Nov 04, 2009 | 17.64 | 18.30 | 17.15 | 17.53 | 213,554 | -0.35(-1.96%) |
Nov 03, 2009 | 18.04 | 18.05 | 17.78 | 17.88 | 135,699 | +0.14(+0.79%) |
Nov 02, 2009 | 17.72 | 17.81 | 17.53 | 17.74 | 72,920 | -0.10(-0.56%) |
Oct 30, 2009 | 17.62 | 17.89 | 17.58 | 17.84 | 360,048 | +0.28(+1.59%) |
Oct 29, 2009 | 17.64 | 17.68 | 17.47 | 17.56 | 63,010 | -0.26(-1.46%) |
Oct 28, 2009 | 17.68 | 17.86 | 17.60 | 17.82 | 180,748 | +0.14(+0.79%) |
Oct 27, 2009 | 17.51 | 17.72 | 17.47 | 17.68 | 244,210 | +0.20(+1.14%) |
Oct 26, 2009 | 17.11 | 17.52 | 17.10 | 17.48 | 84,675 | +0.28(+1.63%) |
Oct 23, 2009 | 17.10 | 17.21 | 17.10 | 17.20 | 46,893 | +0.12(+0.70%) |
Oct 22, 2009 | 17.20 | 17.24 | 17.08 | 17.08 | 43,640 | -0.07(-0.41%) |
Oct 21, 2009 | 17.29 | 17.29 | 17.05 | 17.15 | 135,256 | -0.22(-1.27%) |
Oct 20, 2009 | 17.39 | 17.41 | 17.34 | 17.37 | 43,253 | +0.07(+0.40%) |
Oct 19, 2009 | 17.38 | 17.39 | 17.23 | 17.30 | 50,025 | -0.12(-0.69%) |
Oct 16, 2009 | 17.46 | 17.46 | 17.37 | 17.42 | 118,727 | +0.06(+0.35%) |
Oct 15, 2009 | 17.39 | 18.15 | 17.25 | 17.36 | 95,789 | +0.03(+0.17%) |
Oct 14, 2009 | 17.41 | 17.44 | 17.29 | 17.33 | 104,500 | -0.24(-1.37%) |
Oct 13, 2009 | 17.56 | 17.67 | 17.51 | 17.57 | 74,784 | -0.13(-0.73%) |
Oct 12, 2009 | 17.63 | 17.72 | 17.63 | 17.70 | 38,211 | -0.16(-0.90%) |
Oct 09, 2009 | 17.80 | 17.94 | 17.74 | 17.86 | 50,945 | +0.14(+0.79%) |
Oct 08, 2009 | 17.81 | 17.85 | 17.59 | 17.72 | 112,893 | -0.20(-1.12%) |
Oct 07, 2009 | 17.93 | 17.98 | 17.86 | 17.92 | 64,224 | +0.05(+0.28%) |
Oct 06, 2009 | 17.85 | 17.87 | 17.70 | 17.87 | 126,217 | -0.12(-0.67%) |
Oct 05, 2009 | 18.10 | 18.15 | 17.96 | 17.99 | 57,073 | -0.24(-1.32%) |
Oct 02, 2009 | 18.26 | 18.26 | 18.00 | 18.23 | 72,499 | -0.06(-0.33%) |
Oct 01, 2009 | 18.19 | 18.30 | 18.19 | 18.29 | 122,253 | +0.23(+1.27%) |
Sep 30, 2009 | 18.11 | 18.21 | 17.96 | 18.06 | 113,198 | -0.12(-0.67%) |
Sep 29, 2009 | 18.21 | 18.28 | 18.16 | 18.18 | 112,336 | +0.08(+0.45%) |
Sep 28, 2009 | 18.03 | 18.15 | 17.94 | 18.10 | 78,041 | +0.14(+0.78%) |
Sep 25, 2009 | 17.99 | 18.00 | 17.86 | 17.96 | 155,982 | -0.04(-0.22%) |
Sep 24, 2009 | 17.71 | 18.08 | 17.71 | 18.00 | 232,135 | +0.23(+1.28%) |
Sep 23, 2009 | 17.71 | 17.80 | 17.55 | 17.77 | 94,866 | +0.10(+0.58%) |
Sep 22, 2009 | 17.60 | 17.73 | 17.60 | 17.67 | 95,878 | -0.29(-1.61%) |
Sep 21, 2009 | 18.00 | 18.08 | 17.90 | 17.96 | 92,837 | +0.10(+0.56%) |
Sep 18, 2009 | 17.81 | 17.92 | 17.80 | 17.86 | 32,890 | +0.02(+0.11%) |
Sep 17, 2009 | 17.90 | 17.90 | 17.74 | 17.84 | 102,077 | -0.07(-0.39%) |
Sep 16, 2009 | 17.86 | 17.99 | 17.82 | 17.91 | 203,663 | -0.01(-0.06%) |
Sep 15, 2009 | 18.13 | 18.19 | 17.92 | 17.92 | 48,243 | -0.17(-0.94%) |
Sep 14, 2009 | 18.18 | 18.18 | 18.02 | 18.09 | 68,561 | -0.06(-0.33%) |
Sep 11, 2009 | 18.10 | 18.25 | 18.10 | 18.15 | 64,626 | -0.04(-0.22%) |
Sep 10, 2009 | 18.30 | 18.33 | 18.10 | 18.19 | 85,144 | -0.07(-0.37%) |
Sep 09, 2009 | 18.20 | 18.31 | 18.15 | 18.26 | 147,213 | -0.15(-0.83%) |
Sep 08, 2009 | 18.45 | 18.50 | 17.90 | 18.41 | 432,641 | -0.51(-2.70%) |
Sep 04, 2009 | 19.18 | 19.18 | 18.86 | 18.92 | 52,850 | -0.12(-0.63%) |
Sep 03, 2009 | 18.96 | 19.09 | 18.95 | 19.04 | 116,975 | +0.03(+0.16%) |
Sep 02, 2009 | 19.29 | 19.29 | 18.96 | 19.01 | 211,521 | -0.15(-0.78%) |
Sep 01, 2009 | 18.95 | 19.26 | 18.83 | 19.16 | 100,132 | +0.33(+1.75%) |
Aug 31, 2009 | 19.03 | 19.03 | 18.75 | 18.83 | 83,306 | -0.11(-0.58%) |
Aug 28, 2009 | 18.73 | 18.96 | 18.70 | 18.94 | 51,729 | +0.16(+0.85%) |
Aug 27, 2009 | 19.06 | 19.14 | 18.65 | 18.78 | 168,864 | -0.31(-1.62%) |
Aug 26, 2009 | 19.06 | 19.19 | 19.06 | 19.09 | 71,148 | +0.17(+0.90%) |
Aug 25, 2009 | 18.84 | 18.94 | 18.80 | 18.92 | 80,302 | -0.04(-0.21%) |
Aug 24, 2009 | 18.89 | 19.00 | 18.84 | 18.96 | 78,299 | +0.11(+0.58%) |
Aug 21, 2009 | 18.91 | 19.00 | 18.75 | 18.85 | 141,524 | -0.21(-1.10%) |
Aug 20, 2009 | 19.18 | 19.22 | 19.03 | 19.06 | 45,545 | -0.09(-0.47%) |
Aug 19, 2009 | 19.49 | 19.51 | 19.05 | 19.15 | 124,375 | -0.33(-1.69%) |
Aug 18, 2009 | 19.56 | 19.57 | 19.39 | 19.48 | 82,068 | -0.10(-0.51%) |
Aug 17, 2009 | 19.60 | 19.65 | 19.54 | 19.58 | 110,786 | +0.32(+1.68%) |
Aug 14, 2009 | 19.08 | 19.35 | 19.06 | 19.26 | 79,116 | +0.26(+1.35%) |
Aug 13, 2009 | 19.02 | 19.08 | 18.94 | 19.00 | 113,575 | -0.21(-1.09%) |
Aug 12, 2009 | 19.35 | 19.43 | 19.12 | 19.21 | 81,415 | -0.18(-0.93%) |
Aug 11, 2009 | 19.56 | 19.56 | 19.33 | 19.39 | 240,081 | -0.04(-0.21%) |
Aug 10, 2009 | 19.32 | 19.49 | 19.31 | 19.43 | 328,075 | +0.08(+0.41%) |
Aug 07, 2009 | 18.99 | 19.36 | 18.99 | 19.35 | 114,663 | +0.49(+2.60%) |
Aug 06, 2009 | 18.77 | 18.91 | 18.76 | 18.86 | 82,495 | +0.21(+1.13%) |
Aug 05, 2009 | 18.72 | 18.82 | 18.61 | 18.65 | 165,678 | -0.06(-0.32%) |
Aug 04, 2009 | 18.73 | 18.77 | 18.66 | 18.71 | 51,119 | +0.02(+0.11%) |
Aug 03, 2009 | 18.92 | 18.94 | 18.59 | 18.69 | 166,800 | -0.40(-2.10%) |
Jul 31, 2009 | 19.43 | 19.46 | 19.03 | 19.09 | 86,057 | -0.55(-2.80%) |
Jul 30, 2009 | 19.61 | 19.77 | 19.56 | 19.64 | 51,851 | -0.05(-0.25%) |
Jul 29, 2009 | 19.56 | 19.78 | 19.51 | 19.69 | 68,418 | +0.36(+1.86%) |
Jul 28, 2009 | 19.34 | 19.45 | 19.24 | 19.33 | 39,822 | +0.15(+0.78%) |
Jul 27, 2009 | 19.12 | 19.23 | 19.10 | 19.18 | 30,413 | -0.05(-0.26%) |
Jul 24, 2009 | 19.24 | 19.27 | 19.16 | 19.23 | 800 | -0.04(-0.21%) |
Jul 23, 2009 | 19.32 | 19.32 | 19.03 | 19.27 | 115,697 | +0.05(+0.25%) |
Jul 22, 2009 | 19.36 | 19.38 | 19.13 | 19.22 | 24,292 | -0.06(-0.30%) |
Jul 21, 2009 | 19.10 | 19.37 | 19.09 | 19.28 | 74,025 | +0.07(+0.36%) |
Jul 20, 2009 | 19.19 | 19.27 | 19.15 | 19.21 | 42,429 | -0.32(-1.64%) |
Jul 17, 2009 | 19.50 | 19.55 | 19.43 | 19.53 | 34,643 | +0.08(+0.42%) |
Jul 16, 2009 | 19.49 | 19.54 | 19.40 | 19.45 | 129,329 | -0.08(-0.42%) |
Jul 15, 2009 | 19.57 | 19.62 | 19.46 | 19.53 | 118,734 | -0.50(-2.50%) |
Jul 14, 2009 | 19.88 | 20.08 | 19.85 | 20.03 | 40,180 | +0.17(+0.86%) |
Jul 13, 2009 | 19.97 | 20.06 | 19.86 | 19.86 | 100,738 | -0.13(-0.65%) |
Jul 10, 2009 | 20.10 | 20.14 | 19.93 | 19.99 | 67,063 | +0.20(+1.01%) |
Jul 09, 2009 | 19.97 | 20.02 | 19.66 | 19.79 | 168,922 | -0.41(-2.03%) |
Jul 08, 2009 | 20.14 | 20.35 | 20.08 | 20.20 | 74,079 | +0.14(+0.70%) |
Jul 07, 2009 | 19.87 | 20.13 | 19.83 | 20.06 | 92,168 | +0.14(+0.70%) |
Jul 06, 2009 | 20.12 | 20.14 | 19.92 | 19.92 | 124,454 | +0.04(+0.21%) |
Jul 02, 2009 | 19.74 | 19.88 | 19.74 | 19.88 | 219,888 | +0.38(+1.94%) |
Jul 01, 2009 | 19.48 | 19.56 | 19.38 | 19.50 | 193,402 | -0.33(-1.66%) |
Jun 30, 2009 | 19.67 | 19.89 | 19.67 | 19.83 | 108,472 | +0.14(+0.71%) |
Jun 29, 2009 | 19.75 | 19.78 | 19.60 | 19.69 | 64,827 | +0.00(+0.00%) |
Jun 26, 2009 | 19.69 | 19.78 | 19.56 | 19.69 | 70,373 | -0.27(-1.35%) |
Jun 25, 2009 | 20.11 | 20.20 | 19.85 | 19.96 | 71,921 | -0.10(-0.51%) |
Jun 24, 2009 | 19.76 | 20.19 | 19.76 | 20.06 | 46,064 | +0.44(+2.25%) |
Jun 23, 2009 | 19.94 | 19.95 | 19.58 | 19.62 | 155,235 | -0.69(-3.40%) |
Jun 22, 2009 | 20.32 | 20.40 | 20.20 | 20.31 | 81,593 | +0.23(+1.15%) |
Jun 19, 2009 | 20.15 | 20.18 | 19.90 | 20.08 | 67,529 | -0.17(-0.84%) |
Jun 18, 2009 | 20.01 | 20.26 | 19.94 | 20.25 | 58,328 | +0.18(+0.90%) |
Jun 17, 2009 | 20.26 | 20.42 | 19.99 | 20.07 | 101,535 | -0.35(-1.71%) |
Jun 16, 2009 | 20.34 | 20.43 | 20.16 | 20.42 | 120,970 | -0.08(-0.39%) |
Jun 15, 2009 | 20.32 | 20.65 | 20.31 | 20.50 | 192,518 | +0.53(+2.65%) |
Jun 12, 2009 | 20.01 | 20.10 | 19.82 | 19.97 | 42,402 | +0.32(+1.63%) |
Jun 11, 2009 | 19.85 | 19.89 | 19.45 | 19.65 | 64,129 | -0.34(-1.70%) |
Jun 10, 2009 | 19.76 | 20.16 | 19.75 | 19.99 | 165,780 | +0.24(+1.22%) |
Jun 09, 2009 | 19.96 | 20.06 | 19.70 | 19.75 | 319,318 | -0.52(-2.57%) |
Jun 08, 2009 | 20.37 | 20.40 | 20.20 | 20.27 | 220,733 | +0.19(+0.95%) |
Jun 05, 2009 | 19.80 | 20.18 | 19.80 | 20.08 | 123,555 | +0.62(+3.19%) |
Jun 04, 2009 | 19.65 | 19.68 | 19.36 | 19.46 | 257,068 | -0.12(-0.61%) |
Jun 03, 2009 | 19.46 | 19.67 | 19.42 | 19.58 | 105,200 | +0.45(+2.36%) |
Jun 02, 2009 | 19.42 | 19.42 | 19.06 | 19.13 | 185,895 | -0.47(-2.40%) |
Jun 01, 2009 | 19.42 | 19.62 | 19.35 | 19.60 | 123,456 | -0.02(-0.10%) |
May 29, 2009 | 19.79 | 19.81 | 19.55 | 19.62 | 406,809 | -0.60(-2.97%) |
May 28, 2009 | 20.22 | 20.26 | 20.08 | 20.22 | 67,671 | -0.12(-0.59%) |
May 27, 2009 | 20.35 | 20.36 | 20.11 | 20.34 | 61,782 | +0.23(+1.14%) |
May 26, 2009 | 20.31 | 20.37 | 20.02 | 20.11 | 89,195 | +0.09(+0.45%) |
May 22, 2009 | 20.07 | 20.11 | 19.88 | 20.02 | 92,551 | -0.30(-1.48%) |
May 21, 2009 | 20.74 | 20.81 | 20.25 | 20.32 | 90,846 | -0.40(-1.93%) |
May 20, 2009 | 20.98 | 21.11 | 20.54 | 20.72 | 282,366 | -0.45(-2.13%) |
May 19, 2009 | 21.31 | 21.33 | 21.06 | 21.17 | 52,900 | -0.25(-1.17%) |
May 18, 2009 | 21.55 | 21.64 | 21.40 | 21.42 | 124,264 | -0.18(-0.83%) |
May 15, 2009 | 21.36 | 21.69 | 21.22 | 21.60 | 145,955 | +0.45(+2.13%) |
May 14, 2009 | 21.32 | 21.32 | 21.08 | 21.15 | 33,370 | -0.18(-0.84%) |
May 13, 2009 | 21.23 | 21.35 | 21.10 | 21.33 | 42,973 | +0.22(+1.04%) |
May 12, 2009 | 21.01 | 21.26 | 21.00 | 21.11 | 100,256 | -0.18(-0.85%) |
May 11, 2009 | 21.32 | 21.36 | 21.15 | 21.29 | 195,860 | +0.14(+0.66%) |
May 08, 2009 | 21.59 | 21.73 | 21.14 | 21.15 | 399,210 | -0.78(-3.56%) |
May 07, 2009 | 21.83 | 22.06 | 21.67 | 21.93 | 40,303 | -0.19(-0.86%) |
May 06, 2009 | 22.09 | 22.35 | 22.09 | 22.12 | 18,865 | -0.02(-0.09%) |
May 05, 2009 | 21.85 | 22.24 | 21.85 | 22.14 | 34,699 | +0.21(+0.96%) |
May 04, 2009 | 22.37 | 22.37 | 21.85 | 21.93 | 46,479 | -0.41(-1.84%) |
May 01, 2009 | 22.43 | 22.43 | 22.33 | 22.34 | 34,937 | -0.12(-0.53%) |
Apr 30, 2009 | 22.50 | 22.64 | 22.36 | 22.46 | 261,819 | +0.07(+0.31%) |
Apr 29, 2009 | 22.52 | 22.52 | 22.10 | 22.39 | 81,666 | -0.44(-1.93%) |
Apr 28, 2009 | 23.17 | 23.17 | 22.76 | 22.83 | 76,579 | -0.36(-1.55%) |
Apr 27, 2009 | 22.93 | 23.32 | 22.82 | 23.19 | 72,626 | +0.75(+3.34%) |
Apr 24, 2009 | 22.40 | 22.51 | 22.26 | 22.44 | 152,286 | -0.37(-1.62%) |
Apr 23, 2009 | 23.34 | 23.34 | 22.75 | 22.81 | 483,997 | -0.60(-2.56%) |
Apr 22, 2009 | 23.46 | 23.46 | 23.17 | 23.41 | 114,300 | -0.20(-0.85%) |
Apr 21, 2009 | 23.63 | 23.67 | 23.34 | 23.61 | 92,365 | +0.01(+0.04%) |
Apr 20, 2009 | 23.45 | 23.79 | 23.45 | 23.60 | 67,624 | +0.33(+1.42%) |
Apr 17, 2009 | 23.14 | 23.36 | 23.14 | 23.27 | 70,695 | +0.43(+1.88%) |
Apr 16, 2009 | 22.60 | 22.97 | 22.60 | 22.84 | 86,158 | +0.25(+1.11%) |
Apr 15, 2009 | 22.81 | 22.87 | 22.59 | 22.59 | 34,962 | +0.16(+0.71%) |
Apr 14, 2009 | 22.48 | 22.53 | 22.37 | 22.43 | 26,177 | +0.32(+1.45%) |
Apr 13, 2009 | 22.44 | 22.50 | 22.09 | 22.11 | 281,963 | -0.69(-3.03%) |
Apr 09, 2009 | 22.54 | 22.91 | 22.43 | 22.80 | 46,366 | +0.26(+1.15%) |
Apr 08, 2009 | 22.53 | 22.65 | 22.37 | 22.54 | 45,151 | +0.11(+0.49%) |
Apr 07, 2009 | 22.47 | 22.55 | 22.38 | 22.43 | 181,370 | +0.50(+2.28%) |
Apr 06, 2009 | 21.77 | 22.14 | 21.76 | 21.93 | 68,126 | +0.33(+1.53%) |
Apr 03, 2009 | 21.98 | 22.07 | 21.60 | 21.60 | 127,458 | -0.31(-1.41%) |
Apr 02, 2009 | 23.34 | 23.34 | 21.14 | 21.91 | 126,160 | -0.69(-3.07%) |
Apr 01, 2009 | 22.54 | 22.76 | 22.50 | 22.60 | 53,631 | +0.06(+0.28%) |
Mar 31, 2009 | 22.49 | 22.65 | 22.43 | 22.54 | 163,082 | -0.33(-1.44%) |
Mar 30, 2009 | 22.99 | 23.10 | 22.75 | 22.87 | 102,255 | +1.11(+5.10%) |
Mar 26, 2009 | 21.61 | 21.88 | 21.49 | 21.76 | 142,683 | +0.17(+0.79%) |
Mar 25, 2009 | 21.98 | 22.07 | 21.38 | 21.59 | 126,528 | -0.47(-2.13%) |
Mar 24, 2009 | 21.87 | 22.11 | 21.65 | 22.06 | 503,961 | +0.66(+3.08%) |
Mar 23, 2009 | 21.42 | 21.52 | 21.34 | 21.40 | 198,902 | -0.30(-1.38%) |
Mar 20, 2009 | 21.46 | 21.78 | 21.34 | 21.70 | 117,000 | +0.42(+1.97%) |
Mar 19, 2009 | 21.18 | 21.38 | 21.05 | 21.28 | 225,085 | -0.47(-2.16%) |
Mar 18, 2009 | 23.15 | 23.35 | 20.69 | 21.75 | 587,454 | -1.95(-8.22%) |
Mar 17, 2009 | 23.93 | 24.01 | 23.64 | 23.70 | 65,192 | -0.11(-0.47%) |
Mar 16, 2009 | 23.57 | 23.84 | 23.48 | 23.81 | 95,857 | -0.21(-0.87%) |
Mar 13, 2009 | 24.05 | 24.16 | 23.83 | 24.02 | 0 | +0.05(+0.21%) |
Mar 12, 2009 | 24.47 | 24.64 | 23.90 | 23.97 | 283,683 | -0.19(-0.79%) |
Mar 11, 2009 | 24.55 | 24.64 | 24.09 | 24.16 | 125,691 | -0.73(-2.93%) |
Mar 10, 2009 | 24.54 | 25.15 | 24.38 | 24.89 | 81,743 | -0.37(-1.46%) |
Mar 09, 2009 | 25.40 | 25.40 | 25.00 | 25.26 | 125,787 | +0.14(+0.56%) |
Mar 06, 2009 | 24.77 | 25.22 | 24.60 | 25.12 | 0 | -0.37(-1.44%) |
Mar 05, 2009 | 25.69 | 25.69 | 25.35 | 25.49 | 88,485 | +0.46(+1.82%) |
Mar 04, 2009 | 25.42 | 25.45 | 24.97 | 25.03 | 105,161 | -0.36(-1.42%) |