Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.76 | 23.91 | 23.29 | 23.33 | 324,856 | -0.47(-1.99%) |
Apr 29, 2010 | 23.55 | 23.93 | 23.41 | 23.80 | 269,366 | +0.28(+1.20%) |
Apr 28, 2010 | 23.42 | 23.80 | 23.22 | 23.52 | 262,840 | +0.17(+0.73%) |
Apr 27, 2010 | 23.64 | 23.97 | 23.28 | 23.35 | 369,260 | -0.38(-1.59%) |
Apr 26, 2010 | 23.80 | 23.96 | 23.64 | 23.73 | 314,736 | -0.04(-0.19%) |
Apr 23, 2010 | 23.50 | 23.78 | 23.27 | 23.77 | 364,116 | +0.34(+1.45%) |
Apr 22, 2010 | 22.76 | 23.47 | 22.75 | 23.43 | 333,785 | +0.38(+1.64%) |
Apr 21, 2010 | 22.94 | 23.27 | 22.94 | 23.05 | 402,722 | +0.05(+0.23%) |
Apr 20, 2010 | 22.91 | 23.76 | 22.85 | 23.00 | 712,571 | -0.43(-1.83%) |
Apr 19, 2010 | 22.62 | 23.57 | 22.56 | 23.43 | 691,847 | +0.77(+3.40%) |
Apr 16, 2010 | 22.79 | 22.80 | 22.55 | 22.66 | 323,402 | -0.16(-0.71%) |
Apr 15, 2010 | 22.44 | 22.88 | 22.39 | 22.82 | 192,559 | +0.20(+0.88%) |
Apr 14, 2010 | 22.19 | 22.62 | 22.14 | 22.62 | 277,572 | +0.43(+1.93%) |
Apr 13, 2010 | 21.92 | 22.19 | 21.86 | 22.19 | 333,830 | +0.21(+0.98%) |
Apr 12, 2010 | 21.99 | 22.07 | 21.84 | 21.98 | 382,371 | -0.01(-0.07%) |
Apr 09, 2010 | 21.94 | 22.01 | 21.71 | 22.00 | 175,476 | +0.03(+0.13%) |
Apr 08, 2010 | 22.05 | 22.12 | 21.91 | 21.97 | 200,703 | -0.22(-1.00%) |
Apr 07, 2010 | 21.91 | 22.19 | 21.91 | 22.19 | 242,590 | +0.13(+0.60%) |
Apr 06, 2010 | 21.77 | 22.08 | 21.75 | 22.05 | 179,849 | +0.16(+0.71%) |
Apr 05, 2010 | 21.78 | 21.90 | 21.67 | 21.90 | 226,232 | +0.21(+0.99%) |
Apr 01, 2010 | 21.65 | 21.68 | 21.68 | 21.68 | 207,481 | +0.18(+0.86%) |
Mar 31, 2010 | 21.72 | 21.85 | 21.50 | 21.50 | 317,582 | -0.23(-1.06%) |
Mar 30, 2010 | 21.75 | 21.90 | 21.58 | 21.73 | 225,687 | +0.01(+0.03%) |
Mar 29, 2010 | 21.54 | 21.75 | 21.47 | 21.72 | 244,445 | +0.30(+1.42%) |
Mar 26, 2010 | 21.54 | 21.66 | 21.31 | 21.42 | 168,448 | +0.00(+0.00%) |
Mar 25, 2010 | 21.45 | 21.83 | 21.36 | 21.42 | 341,943 | +0.13(+0.59%) |
Mar 24, 2010 | 21.51 | 21.55 | 21.28 | 21.29 | 295,294 | -0.25(-1.17%) |
Mar 23, 2010 | 21.44 | 21.60 | 21.31 | 21.54 | 281,307 | +0.07(+0.34%) |
Mar 22, 2010 | 21.25 | 21.48 | 21.25 | 21.47 | 286,776 | +0.05(+0.24%) |
Mar 19, 2010 | 21.80 | 21.84 | 21.23 | 21.42 | 575,885 | -0.36(-1.63%) |
Mar 18, 2010 | 21.71 | 21.99 | 21.71 | 21.77 | 180,429 | +0.01(+0.03%) |
Mar 17, 2010 | 21.78 | 21.81 | 21.66 | 21.77 | 136,993 | +0.08(+0.37%) |
Mar 16, 2010 | 21.62 | 21.71 | 21.48 | 21.68 | 121,027 | +0.06(+0.27%) |
Mar 15, 2010 | 21.45 | 21.67 | 21.43 | 21.63 | 216,746 | +0.01(+0.07%) |
Mar 12, 2010 | 21.56 | 21.67 | 21.42 | 21.61 | 236,645 | +0.11(+0.52%) |
Mar 11, 2010 | 21.37 | 21.53 | 21.27 | 21.50 | 205,022 | +0.08(+0.38%) |
Mar 10, 2010 | 21.40 | 21.57 | 21.25 | 21.42 | 219,653 | +0.07(+0.31%) |
Mar 09, 2010 | 21.31 | 21.53 | 21.25 | 21.35 | 220,799 | +0.05(+0.24%) |
Mar 08, 2010 | 21.42 | 21.48 | 21.28 | 21.30 | 202,768 | -0.07(-0.31%) |
Mar 05, 2010 | 21.00 | 21.45 | 20.92 | 21.37 | 414,565 | +0.45(+2.16%) |
Mar 04, 2010 | 20.79 | 21.06 | 20.74 | 20.91 | 348,696 | +0.13(+0.64%) |
Mar 03, 2010 | 20.73 | 21.05 | 20.73 | 20.78 | 310,399 | +0.13(+0.65%) |
Mar 02, 2010 | 20.35 | 20.72 | 20.33 | 20.65 | 416,619 | +0.31(+1.53%) |
Mar 01, 2010 | 19.71 | 20.35 | 19.71 | 20.34 | 430,779 | +0.79(+4.05%) |
Feb 26, 2010 | 19.78 | 19.78 | 19.42 | 19.55 | 273,728 | -0.17(-0.86%) |
Feb 25, 2010 | 19.58 | 19.76 | 19.51 | 19.72 | 159,155 | -0.13(-0.63%) |
Feb 24, 2010 | 19.61 | 20.06 | 19.61 | 19.84 | 320,431 | +0.34(+1.74%) |
Feb 23, 2010 | 19.81 | 19.97 | 19.49 | 19.50 | 219,708 | -0.33(-1.64%) |
Feb 22, 2010 | 19.78 | 19.91 | 19.63 | 19.83 | 212,378 | +0.19(+0.98%) |
Feb 19, 2010 | 19.29 | 19.69 | 19.19 | 19.63 | 354,154 | +0.35(+1.80%) |
Feb 18, 2010 | 19.26 | 19.35 | 19.12 | 19.29 | 387,327 | +0.04(+0.19%) |
Feb 17, 2010 | 19.28 | 19.31 | 19.14 | 19.25 | 358,670 | +0.10(+0.50%) |
Feb 16, 2010 | 19.05 | 19.17 | 18.90 | 19.15 | 427,291 | +0.23(+1.21%) |
Feb 12, 2010 | 18.67 | 18.92 | 18.92 | 18.92 | 227,216 | +0.11(+0.59%) |
Feb 11, 2010 | 18.67 | 18.81 | 18.47 | 18.81 | 219,958 | +0.16(+0.83%) |
Feb 10, 2010 | 18.58 | 18.75 | 18.32 | 18.66 | 217,273 | +0.00(+0.00%) |
Feb 09, 2010 | 18.63 | 18.79 | 18.42 | 18.66 | 420,253 | +0.18(+0.96%) |
Feb 08, 2010 | 18.92 | 18.92 | 18.45 | 18.48 | 432,414 | -0.45(-2.38%) |
Feb 05, 2010 | 19.17 | 19.28 | 18.41 | 18.93 | 423,322 | -0.16(-0.81%) |
Feb 04, 2010 | 19.30 | 19.40 | 19.09 | 19.09 | 395,906 | -0.35(-1.78%) |
Feb 03, 2010 | 19.42 | 19.50 | 19.12 | 19.43 | 204,070 | -0.04(-0.19%) |
Feb 02, 2010 | 19.45 | 19.54 | 19.29 | 19.47 | 282,779 | +0.10(+0.49%) |
Feb 01, 2010 | 19.14 | 19.37 | 19.01 | 19.37 | 303,812 | +0.32(+1.66%) |
Jan 29, 2010 | 19.51 | 19.61 | 19.06 | 19.06 | 515,715 | -0.45(-2.30%) |
Jan 28, 2010 | 19.98 | 19.98 | 19.37 | 19.51 | 246,530 | -0.39(-1.96%) |
Jan 27, 2010 | 19.75 | 20.01 | 19.65 | 19.90 | 403,457 | +0.05(+0.26%) |
Jan 26, 2010 | 19.85 | 20.02 | 19.70 | 19.84 | 340,146 | +0.03(+0.15%) |
Jan 25, 2010 | 20.14 | 20.14 | 19.74 | 19.81 | 234,975 | -0.16(-0.81%) |
Jan 22, 2010 | 20.05 | 20.31 | 19.92 | 19.98 | 339,050 | -0.18(-0.87%) |
Jan 21, 2010 | 20.24 | 20.37 | 20.00 | 20.15 | 415,585 | -0.01(-0.04%) |
Jan 20, 2010 | 19.92 | 20.18 | 19.73 | 20.16 | 502,194 | +0.11(+0.55%) |
Jan 19, 2010 | 19.85 | 20.06 | 19.83 | 20.05 | 400,808 | +0.26(+1.34%) |
Jan 15, 2010 | 20.17 | 19.79 | 19.79 | 19.79 | 412,981 | -0.34(-1.68%) |
Jan 14, 2010 | 20.26 | 20.26 | 20.01 | 20.12 | 210,303 | -0.12(-0.62%) |
Jan 13, 2010 | 20.04 | 20.32 | 20.03 | 20.25 | 256,833 | +0.19(+0.95%) |
Jan 12, 2010 | 19.93 | 20.18 | 19.88 | 20.06 | 247,965 | -0.05(-0.26%) |
Jan 11, 2010 | 20.38 | 20.38 | 20.00 | 20.11 | 164,758 | -0.09(-0.44%) |
Jan 08, 2010 | 20.06 | 20.20 | 19.97 | 20.20 | 193,598 | +0.17(+0.84%) |
Jan 07, 2010 | 20.02 | 20.09 | 19.77 | 20.03 | 254,818 | -0.08(-0.40%) |
Jan 06, 2010 | 20.13 | 20.19 | 19.96 | 20.11 | 274,345 | -0.02(-0.11%) |
Jan 05, 2010 | 20.36 | 20.55 | 20.10 | 20.13 | 273,290 | -0.23(-1.12%) |
Jan 04, 2010 | 19.45 | 20.37 | 19.45 | 20.36 | 730,888 | +1.04(+5.40%) |
Dec 31, 2009 | 19.58 | 19.32 | 19.32 | 19.32 | 353,069 | -0.34(-1.72%) |
Dec 30, 2009 | 19.62 | 19.78 | 19.55 | 19.65 | 183,483 | -0.10(-0.48%) |
Dec 29, 2009 | 19.53 | 19.81 | 19.51 | 19.75 | 215,215 | +0.22(+1.13%) |
Dec 28, 2009 | 19.65 | 19.65 | 19.39 | 19.53 | 168,280 | -0.01(-0.04%) |
Dec 24, 2009 | 19.37 | 19.64 | 19.37 | 19.54 | 110,608 | +0.17(+0.87%) |
Dec 23, 2009 | 19.16 | 19.46 | 19.13 | 19.37 | 317,885 | +0.20(+1.03%) |
Dec 22, 2009 | 19.16 | 19.32 | 19.03 | 19.17 | 226,168 | +0.10(+0.54%) |
Dec 21, 2009 | 19.22 | 19.27 | 18.99 | 19.07 | 200,337 | +0.00(+0.00%) |
Dec 18, 2009 | 19.18 | 19.20 | 18.78 | 19.07 | 781,810 | +0.05(+0.27%) |
Dec 17, 2009 | 19.11 | 19.23 | 18.86 | 19.01 | 296,536 | -0.20(-1.03%) |
Dec 16, 2009 | 19.20 | 19.38 | 19.05 | 19.21 | 312,430 | +0.18(+0.93%) |
Dec 15, 2009 | 18.88 | 19.11 | 18.81 | 19.04 | 445,416 | +0.05(+0.27%) |
Dec 14, 2009 | 18.76 | 18.98 | 18.76 | 18.98 | 378,753 | +0.18(+0.98%) |
Dec 11, 2009 | 18.80 | 18.82 | 18.49 | 18.80 | 260,065 | +0.12(+0.63%) |
Dec 10, 2009 | 18.85 | 19.02 | 18.56 | 18.68 | 221,596 | -0.12(-0.66%) |
Dec 09, 2009 | 18.62 | 18.82 | 18.48 | 18.81 | 205,832 | +0.14(+0.75%) |
Dec 08, 2009 | 18.85 | 18.85 | 18.50 | 18.67 | 292,335 | -0.33(-1.74%) |
Dec 07, 2009 | 18.87 | 19.12 | 18.82 | 19.00 | 256,843 | +0.13(+0.70%) |
Dec 04, 2009 | 18.85 | 19.12 | 18.69 | 18.87 | 350,580 | +0.24(+1.26%) |
Dec 03, 2009 | 18.98 | 19.08 | 18.61 | 18.63 | 209,894 | -0.37(-1.93%) |
Dec 02, 2009 | 18.76 | 19.11 | 18.59 | 19.00 | 250,046 | +0.26(+1.41%) |
Dec 01, 2009 | 18.77 | 18.79 | 18.60 | 18.73 | 601,317 | +0.12(+0.67%) |
Nov 30, 2009 | 18.57 | 18.66 | 18.08 | 18.61 | 462,865 | +0.04(+0.20%) |
Nov 27, 2009 | 18.58 | 18.81 | 18.46 | 18.57 | 146,124 | -0.43(-2.28%) |
Nov 25, 2009 | 18.89 | 19.13 | 18.78 | 19.01 | 132,902 | +0.10(+0.50%) |
Nov 24, 2009 | 19.03 | 19.03 | 18.62 | 18.91 | 205,463 | -0.11(-0.58%) |
Nov 23, 2009 | 19.06 | 19.48 | 18.93 | 19.02 | 314,339 | +0.13(+0.70%) |
Nov 20, 2009 | 18.67 | 18.90 | 18.65 | 18.89 | 237,993 | +0.08(+0.43%) |
Nov 19, 2009 | 19.15 | 19.18 | 18.71 | 18.81 | 286,437 | -0.52(-2.70%) |
Nov 18, 2009 | 19.36 | 19.46 | 19.21 | 19.33 | 225,965 | -0.04(-0.19%) |
Nov 17, 2009 | 19.27 | 19.40 | 19.21 | 19.37 | 454,020 | +0.08(+0.42%) |
Nov 16, 2009 | 18.97 | 19.40 | 18.93 | 19.29 | 328,670 | +0.38(+2.02%) |
Nov 13, 2009 | 18.70 | 19.04 | 18.51 | 18.90 | 239,460 | +0.23(+1.22%) |
Nov 12, 2009 | 19.08 | 19.20 | 18.66 | 18.68 | 303,938 | -0.38(-2.00%) |
Nov 11, 2009 | 19.25 | 19.32 | 18.87 | 19.06 | 281,249 | -0.04(-0.19%) |
Nov 10, 2009 | 19.10 | 19.34 | 18.98 | 19.09 | 289,974 | -0.12(-0.61%) |
Nov 09, 2009 | 18.81 | 19.21 | 18.73 | 19.21 | 312,525 | +0.49(+2.63%) |
Nov 06, 2009 | 18.51 | 18.85 | 18.51 | 18.72 | 270,526 | +0.03(+0.16%) |
Nov 05, 2009 | 18.49 | 18.71 | 18.40 | 18.69 | 754,692 | +0.27(+1.48%) |
Nov 04, 2009 | 18.76 | 18.96 | 18.36 | 18.42 | 372,094 | -0.31(-1.65%) |
Nov 03, 2009 | 18.61 | 18.76 | 18.39 | 18.73 | 384,131 | -0.03(-0.16%) |
Nov 02, 2009 | 18.69 | 18.89 | 18.39 | 18.76 | 489,989 | +0.18(+0.99%) |
Oct 30, 2009 | 18.81 | 18.97 | 18.43 | 18.57 | 468,692 | -0.35(-1.86%) |
Oct 29, 2009 | 18.87 | 19.00 | 18.77 | 18.93 | 381,357 | +0.21(+1.10%) |
Oct 28, 2009 | 19.04 | 19.23 | 18.69 | 18.72 | 398,556 | -0.27(-1.43%) |
Oct 27, 2009 | 19.22 | 19.32 | 18.93 | 18.99 | 445,709 | -0.10(-0.50%) |
Oct 26, 2009 | 19.39 | 19.68 | 19.08 | 19.09 | 588,716 | -0.32(-1.63%) |
Oct 23, 2009 | 19.34 | 19.43 | 19.25 | 19.40 | 510,536 | -0.21(-1.09%) |
Oct 22, 2009 | 19.26 | 19.70 | 19.21 | 19.62 | 358,477 | +0.24(+1.21%) |
Oct 21, 2009 | 19.67 | 20.14 | 19.36 | 19.38 | 663,069 | -0.43(-2.19%) |
Oct 20, 2009 | 19.86 | 20.09 | 19.75 | 19.81 | 989,549 | +0.51(+2.66%) |
Oct 19, 2009 | 19.38 | 19.45 | 18.77 | 19.30 | 1,334,707 | -0.03(-0.15%) |
Oct 16, 2009 | 19.62 | 20.05 | 18.73 | 19.33 | 2,215,907 | -2.02(-9.46%) |
Oct 15, 2009 | 21.10 | 21.35 | 21.06 | 21.35 | 273,203 | +0.10(+0.45%) |
Oct 14, 2009 | 20.82 | 21.26 | 20.75 | 21.25 | 410,748 | +0.54(+2.62%) |
Oct 13, 2009 | 20.64 | 20.76 | 20.51 | 20.71 | 350,063 | +0.01(+0.07%) |
Oct 12, 2009 | 20.48 | 20.70 | 20.31 | 20.70 | 229,119 | +0.33(+1.62%) |
Oct 09, 2009 | 20.34 | 20.51 | 20.28 | 20.37 | 257,616 | +0.07(+0.36%) |
Oct 08, 2009 | 20.22 | 20.31 | 20.01 | 20.29 | 322,194 | +0.26(+1.28%) |
Oct 07, 2009 | 20.00 | 20.20 | 19.89 | 20.03 | 205,817 | +0.00(+0.00%) |
Oct 06, 2009 | 20.01 | 20.32 | 19.87 | 20.03 | 369,970 | +0.18(+0.89%) |
Oct 05, 2009 | 19.70 | 19.94 | 19.63 | 19.86 | 296,717 | +0.21(+1.05%) |
Oct 02, 2009 | 19.53 | 19.83 | 19.53 | 19.65 | 272,774 | -0.15(-0.78%) |
Oct 01, 2009 | 20.44 | 20.50 | 19.81 | 19.81 | 416,992 | -0.59(-2.88%) |
Sep 30, 2009 | 20.64 | 20.69 | 20.13 | 20.39 | 268,991 | -0.18(-0.86%) |
Sep 29, 2009 | 20.57 | 20.74 | 20.49 | 20.57 | 330,555 | -0.06(-0.28%) |
Sep 28, 2009 | 20.21 | 20.72 | 20.12 | 20.63 | 316,838 | +0.54(+2.71%) |
Sep 25, 2009 | 20.06 | 20.12 | 19.79 | 20.09 | 205,206 | +0.03(+0.15%) |
Sep 24, 2009 | 20.27 | 20.35 | 19.99 | 20.06 | 263,733 | -0.12(-0.58%) |
Sep 23, 2009 | 20.59 | 20.59 | 20.17 | 20.17 | 296,511 | -0.32(-1.58%) |
Sep 22, 2009 | 20.73 | 20.78 | 20.42 | 20.50 | 284,412 | -0.12(-0.61%) |
Sep 21, 2009 | 20.57 | 20.72 | 20.39 | 20.62 | 291,412 | -0.08(-0.39%) |
Sep 18, 2009 | 20.61 | 21.02 | 20.57 | 20.70 | 555,601 | +0.10(+0.46%) |
Sep 17, 2009 | 20.81 | 20.84 | 20.56 | 20.61 | 328,696 | +0.06(+0.27%) |
Sep 16, 2009 | 20.56 | 20.80 | 20.41 | 20.55 | 258,252 | +0.11(+0.52%) |
Sep 15, 2009 | 20.26 | 20.45 | 20.16 | 20.45 | 182,446 | +0.12(+0.61%) |
Sep 14, 2009 | 20.00 | 20.34 | 19.89 | 20.32 | 178,186 | +0.23(+1.13%) |
Sep 11, 2009 | 20.11 | 20.12 | 19.94 | 20.09 | 187,392 | +0.00(+0.00%) |
Sep 10, 2009 | 19.93 | 20.09 | 19.74 | 20.09 | 282,427 | +0.19(+0.96%) |
Sep 09, 2009 | 19.76 | 20.03 | 19.68 | 19.90 | 216,830 | +0.23(+1.16%) |
Sep 08, 2009 | 19.79 | 19.87 | 19.47 | 19.68 | 330,250 | +0.12(+0.60%) |
Sep 04, 2009 | 19.35 | 19.61 | 19.16 | 19.56 | 289,419 | +0.20(+1.02%) |
Sep 03, 2009 | 19.40 | 19.40 | 19.01 | 19.36 | 250,867 | +0.13(+0.69%) |
Sep 02, 2009 | 19.09 | 19.45 | 19.09 | 19.23 | 590,022 | +0.15(+0.77%) |
Sep 01, 2009 | 19.10 | 19.54 | 18.89 | 19.08 | 657,161 | -0.06(-0.33%) |
Aug 31, 2009 | 19.29 | 19.34 | 19.12 | 19.14 | 509,883 | -0.13(-0.66%) |
Aug 28, 2009 | 19.81 | 19.81 | 19.18 | 19.27 | 414,006 | -0.31(-1.58%) |
Aug 27, 2009 | 19.79 | 19.97 | 19.35 | 19.58 | 408,791 | -0.18(-0.89%) |
Aug 26, 2009 | 19.86 | 19.96 | 19.55 | 19.76 | 766,027 | -0.15(-0.74%) |
Aug 25, 2009 | 20.00 | 20.24 | 19.88 | 19.90 | 429,308 | -0.06(-0.29%) |
Aug 24, 2009 | 19.82 | 20.03 | 19.82 | 19.96 | 393,545 | +0.09(+0.44%) |
Aug 21, 2009 | 19.32 | 19.92 | 19.24 | 19.87 | 673,393 | +0.83(+4.36%) |
Aug 20, 2009 | 18.85 | 19.08 | 18.71 | 19.04 | 413,344 | +0.21(+1.13%) |
Aug 19, 2009 | 18.53 | 19.01 | 18.47 | 18.83 | 480,467 | +0.15(+0.79%) |
Aug 18, 2009 | 18.50 | 18.80 | 18.32 | 18.68 | 527,751 | +0.32(+1.72%) |
Aug 17, 2009 | 18.53 | 18.55 | 18.13 | 18.37 | 576,901 | -0.37(-2.00%) |
Aug 14, 2009 | 19.06 | 19.16 | 18.54 | 18.74 | 344,359 | -0.40(-2.07%) |
Aug 13, 2009 | 19.14 | 19.25 | 18.98 | 19.14 | 277,206 | +0.02(+0.12%) |
Aug 12, 2009 | 18.74 | 19.26 | 18.65 | 19.12 | 422,105 | +0.39(+2.08%) |
Aug 11, 2009 | 18.64 | 18.78 | 18.29 | 18.73 | 260,883 | +0.10(+0.55%) |
Aug 10, 2009 | 18.77 | 18.84 | 18.49 | 18.62 | 235,101 | -0.27(-1.44%) |
Aug 07, 2009 | 18.55 | 18.96 | 18.51 | 18.90 | 277,055 | +0.42(+2.27%) |
Aug 06, 2009 | 18.76 | 18.82 | 18.43 | 18.48 | 283,572 | -0.15(-0.83%) |
Aug 05, 2009 | 18.76 | 18.76 | 18.43 | 18.63 | 383,070 | -0.17(-0.90%) |
Aug 04, 2009 | 18.78 | 18.92 | 18.71 | 18.80 | 363,614 | +0.07(+0.39%) |
Aug 03, 2009 | 18.73 | 18.78 | 18.46 | 18.73 | 626,674 | +0.23(+1.23%) |
Jul 31, 2009 | 18.35 | 18.65 | 18.18 | 18.50 | 640,766 | +0.18(+1.00%) |
Jul 30, 2009 | 18.34 | 18.54 | 18.26 | 18.32 | 445,537 | +0.18(+1.01%) |
Jul 29, 2009 | 18.04 | 18.20 | 17.92 | 18.13 | 377,941 | +0.03(+0.16%) |
Jul 28, 2009 | 17.93 | 18.10 | 17.77 | 18.10 | 469,981 | +0.14(+0.78%) |
Jul 27, 2009 | 18.02 | 18.02 | 17.80 | 17.96 | 335,335 | -0.11(-0.61%) |
Jul 24, 2009 | 18.02 | 18.15 | 17.91 | 18.07 | 494 | -0.14(-0.77%) |
Jul 23, 2009 | 18.03 | 18.40 | 17.94 | 18.21 | 458,752 | +0.20(+1.10%) |
Jul 22, 2009 | 17.94 | 18.08 | 17.83 | 18.02 | 405,198 | +0.10(+0.53%) |
Jul 21, 2009 | 17.97 | 18.21 | 17.82 | 17.92 | 586,096 | +0.01(+0.08%) |
Jul 20, 2009 | 17.82 | 18.15 | 17.63 | 17.91 | 719,973 | +0.24(+1.37%) |
Jul 17, 2009 | 17.58 | 17.69 | 17.41 | 17.66 | 502,480 | +0.10(+0.59%) |
Jul 16, 2009 | 17.49 | 17.66 | 17.37 | 17.56 | 347,680 | +0.13(+0.76%) |
Jul 15, 2009 | 17.15 | 17.43 | 17.07 | 17.43 | 339,460 | +0.40(+2.37%) |
Jul 14, 2009 | 16.89 | 17.06 | 16.69 | 17.02 | 178,314 | +0.08(+0.48%) |
Jul 13, 2009 | 16.63 | 16.95 | 16.63 | 16.94 | 320,807 | +0.38(+2.31%) |
Jul 10, 2009 | 16.39 | 16.65 | 16.39 | 16.56 | 260,270 | +0.11(+0.67%) |
Jul 09, 2009 | 16.41 | 16.52 | 16.25 | 16.45 | 444,436 | +0.18(+1.13%) |
Jul 08, 2009 | 16.25 | 16.36 | 16.08 | 16.27 | 374,824 | +0.09(+0.54%) |
Jul 07, 2009 | 16.55 | 16.60 | 16.17 | 16.18 | 253,917 | -0.38(-2.31%) |
Jul 06, 2009 | 16.21 | 16.61 | 16.11 | 16.56 | 392,209 | +0.33(+2.04%) |
Jul 02, 2009 | 16.77 | 16.80 | 16.23 | 16.23 | 393,217 | -0.75(-4.41%) |
Jul 01, 2009 | 16.65 | 17.04 | 16.63 | 16.98 | 434,791 | +0.40(+2.44%) |
Jun 30, 2009 | 16.65 | 16.67 | 16.49 | 16.58 | 406,882 | -0.01(-0.09%) |
Jun 29, 2009 | 16.64 | 16.71 | 16.34 | 16.59 | 461,610 | -0.05(-0.31%) |
Jun 26, 2009 | 16.71 | 16.76 | 16.44 | 16.64 | 689,746 | -0.21(-1.26%) |
Jun 25, 2009 | 16.65 | 16.85 | 16.61 | 16.85 | 353,936 | +0.10(+0.57%) |
Jun 24, 2009 | 16.72 | 16.98 | 16.63 | 16.76 | 270,683 | +0.15(+0.93%) |
Jun 23, 2009 | 16.79 | 16.95 | 16.57 | 16.61 | 340,624 | -0.15(-0.88%) |
Jun 22, 2009 | 17.16 | 17.22 | 16.75 | 16.75 | 480,914 | -0.57(-3.27%) |
Jun 19, 2009 | 17.37 | 17.46 | 17.16 | 17.32 | 566,430 | +0.06(+0.34%) |
Jun 18, 2009 | 17.10 | 17.40 | 17.03 | 17.26 | 309,744 | +0.12(+0.73%) |
Jun 17, 2009 | 16.94 | 17.26 | 16.90 | 17.13 | 369,528 | +0.14(+0.82%) |
Jun 16, 2009 | 17.44 | 17.47 | 16.97 | 16.99 | 252,139 | -0.37(-2.12%) |
Jun 15, 2009 | 17.28 | 17.36 | 17.02 | 17.36 | 452,287 | -0.09(-0.50%) |
Jun 12, 2009 | 17.57 | 17.64 | 17.27 | 17.45 | 257,399 | -0.20(-1.12%) |
Jun 11, 2009 | 17.60 | 17.95 | 17.57 | 17.65 | 347,646 | +0.10(+0.59%) |
Jun 10, 2009 | 17.71 | 17.71 | 17.26 | 17.55 | 376,076 | -0.07(-0.42%) |
Jun 09, 2009 | 17.67 | 17.67 | 17.38 | 17.62 | 310,961 | +0.10(+0.54%) |
Jun 08, 2009 | 17.46 | 17.66 | 17.27 | 17.52 | 519,132 | -0.21(-1.16%) |
Jun 05, 2009 | 17.68 | 17.91 | 17.55 | 17.73 | 370,473 | +0.09(+0.50%) |
Jun 04, 2009 | 17.60 | 17.70 | 17.41 | 17.64 | 319,991 | +0.17(+0.97%) |
Jun 03, 2009 | 17.49 | 17.54 | 17.35 | 17.47 | 373,853 | -0.10(-0.58%) |
Jun 02, 2009 | 17.35 | 17.68 | 17.33 | 17.57 | 454,668 | +0.26(+1.48%) |
Jun 01, 2009 | 17.12 | 17.35 | 17.01 | 17.32 | 443,760 | +0.48(+2.88%) |
May 29, 2009 | 16.93 | 16.93 | 16.57 | 16.83 | 703,561 | -0.03(-0.17%) |
May 28, 2009 | 16.96 | 17.16 | 16.66 | 16.86 | 619,260 | -0.07(-0.39%) |
May 27, 2009 | 17.20 | 17.30 | 16.80 | 16.93 | 661,295 | -0.19(-1.12%) |
May 26, 2009 | 16.72 | 17.21 | 16.63 | 17.12 | 558,831 | +0.25(+1.48%) |
May 22, 2009 | 17.21 | 17.41 | 16.82 | 16.87 | 600,005 | -0.23(-1.33%) |
May 21, 2009 | 17.20 | 17.43 | 16.61 | 17.10 | 714,355 | -0.30(-1.73%) |
May 20, 2009 | 17.25 | 17.74 | 17.23 | 17.40 | 849,243 | +0.35(+2.07%) |
May 19, 2009 | 16.80 | 17.12 | 16.78 | 17.05 | 734,346 | +0.13(+0.78%) |
May 18, 2009 | 16.74 | 16.94 | 16.60 | 16.91 | 707,125 | +0.34(+2.04%) |
May 15, 2009 | 16.94 | 17.03 | 16.38 | 16.58 | 818,297 | -0.37(-2.17%) |
May 14, 2009 | 16.99 | 17.07 | 16.83 | 16.94 | 804,456 | +0.04(+0.26%) |
May 13, 2009 | 16.84 | 17.03 | 16.81 | 16.90 | 832,786 | -0.20(-1.16%) |
May 12, 2009 | 16.99 | 17.19 | 16.80 | 17.10 | 509,045 | +0.14(+0.82%) |
May 11, 2009 | 16.85 | 17.13 | 16.85 | 16.96 | 392,590 | -0.29(-1.70%) |
May 08, 2009 | 16.91 | 17.26 | 16.77 | 17.25 | 521,218 | +0.49(+2.94%) |
May 07, 2009 | 17.10 | 17.10 | 16.63 | 16.76 | 638,019 | -0.07(-0.44%) |
May 06, 2009 | 17.01 | 17.05 | 16.55 | 16.83 | 1,351,652 | -0.09(-0.52%) |
May 05, 2009 | 17.05 | 17.16 | 16.83 | 16.92 | 1,501,473 | -0.18(-1.07%) |
May 04, 2009 | 17.17 | 17.30 | 16.91 | 17.10 | 719,119 | +0.12(+0.74%) |