Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.41 | 26.60 | 26.04 | 26.09 | 242,211 | -0.17(-0.67%) |
Apr 29, 2010 | 26.37 | 26.48 | 26.26 | 26.26 | 151,799 | +0.03(+0.12%) |
Apr 28, 2010 | 26.41 | 26.61 | 26.10 | 26.23 | 192,534 | +0.20(+0.76%) |
Apr 27, 2010 | 26.24 | 26.37 | 25.91 | 26.04 | 97,378 | -0.47(-1.76%) |
Apr 26, 2010 | 26.99 | 26.99 | 26.40 | 26.50 | 91,150 | -0.07(-0.27%) |
Apr 23, 2010 | 26.42 | 26.59 | 26.30 | 26.58 | 127,662 | +0.24(+0.89%) |
Apr 22, 2010 | 26.06 | 26.34 | 25.72 | 26.34 | 872,416 | +0.33(+1.29%) |
Apr 21, 2010 | 26.21 | 26.21 | 25.82 | 26.00 | 10,791 | -0.02(-0.09%) |
Apr 20, 2010 | 26.20 | 26.31 | 25.97 | 26.03 | 34,690 | +0.00(+0.00%) |
Apr 19, 2010 | 25.82 | 26.25 | 25.48 | 26.03 | 109,454 | -0.11(-0.41%) |
Apr 16, 2010 | 26.45 | 26.61 | 25.89 | 26.13 | 77,515 | -0.50(-1.88%) |
Apr 15, 2010 | 26.58 | 26.78 | 26.58 | 26.64 | 611,704 | -0.07(-0.26%) |
Apr 14, 2010 | 26.77 | 26.90 | 26.46 | 26.70 | 111,503 | +0.28(+1.06%) |
Apr 13, 2010 | 26.57 | 26.61 | 26.29 | 26.42 | 125,501 | -0.18(-0.69%) |
Apr 12, 2010 | 26.82 | 26.82 | 26.57 | 26.61 | 62,006 | -0.06(-0.23%) |
Apr 09, 2010 | 26.50 | 26.74 | 26.50 | 26.67 | 48,613 | +0.12(+0.46%) |
Apr 08, 2010 | 26.35 | 26.57 | 26.35 | 26.54 | 494,663 | +0.14(+0.55%) |
Apr 07, 2010 | 26.46 | 26.59 | 26.34 | 26.40 | 233,765 | -0.04(-0.14%) |
Apr 06, 2010 | 26.30 | 26.60 | 26.30 | 26.44 | 470,991 | +0.15(+0.58%) |
Apr 05, 2010 | 26.20 | 26.33 | 25.88 | 26.29 | 58,614 | +0.26(+0.99%) |
Apr 01, 2010 | 25.73 | 26.03 | 26.03 | 26.03 | 178,252 | +0.52(+2.06%) |
Mar 31, 2010 | 25.41 | 25.55 | 25.41 | 25.50 | 12,955 | +0.18(+0.72%) |
Mar 30, 2010 | 25.66 | 25.66 | 25.30 | 25.32 | 50,659 | -0.21(-0.83%) |
Mar 29, 2010 | 24.99 | 25.55 | 25.12 | 25.53 | 471,683 | +0.55(+2.19%) |
Mar 26, 2010 | 24.96 | 25.21 | 24.80 | 24.99 | 161,736 | +0.17(+0.70%) |
Mar 25, 2010 | 24.98 | 24.98 | 24.81 | 24.81 | 10,521 | +0.15(+0.60%) |
Mar 24, 2010 | 24.94 | 24.94 | 24.61 | 24.66 | 20,799 | -0.31(-1.23%) |
Mar 23, 2010 | 24.77 | 25.03 | 24.77 | 24.97 | 10,633 | +0.14(+0.55%) |
Mar 22, 2010 | 24.54 | 24.84 | 24.41 | 24.83 | 14,854 | +0.06(+0.25%) |
Mar 19, 2010 | 25.01 | 25.01 | 24.77 | 24.77 | 24,139 | -0.24(-0.94%) |
Mar 18, 2010 | 25.29 | 25.35 | 24.45 | 25.01 | 15,186 | -0.21(-0.84%) |
Mar 17, 2010 | 24.82 | 25.28 | 24.82 | 25.22 | 1,083,246 | +0.39(+1.56%) |
Mar 16, 2010 | 24.29 | 24.85 | 24.29 | 24.83 | 45,157 | +0.64(+2.64%) |
Mar 15, 2010 | 24.14 | 24.20 | 24.14 | 24.20 | 8,086 | -0.24(-0.96%) |
Mar 12, 2010 | 24.37 | 24.50 | 24.33 | 24.43 | 10,104 | +0.16(+0.66%) |
Mar 11, 2010 | 24.15 | 24.33 | 24.01 | 24.27 | 25,011 | -0.03(-0.13%) |
Mar 10, 2010 | 24.21 | 24.45 | 24.15 | 24.30 | 26,199 | -0.15(-0.62%) |
Mar 09, 2010 | 24.48 | 24.48 | 24.21 | 24.45 | 61,470 | -0.02(-0.06%) |
Mar 08, 2010 | 24.38 | 24.50 | 24.38 | 24.47 | 28,062 | +0.13(+0.53%) |
Mar 05, 2010 | 24.26 | 24.37 | 23.95 | 24.34 | 49,285 | +0.43(+1.78%) |
Mar 04, 2010 | 24.17 | 24.17 | 23.81 | 23.91 | 24,348 | -0.08(-0.35%) |
Mar 03, 2010 | 24.10 | 24.27 | 24.00 | 24.00 | 13,147 | +0.04(+0.16%) |
Mar 02, 2010 | 23.93 | 24.14 | 23.74 | 23.96 | 31,686 | +0.25(+1.05%) |
Mar 01, 2010 | 23.79 | 23.82 | 23.47 | 23.71 | 33,791 | -0.04(-0.19%) |
Feb 26, 2010 | 23.18 | 23.79 | 23.10 | 23.75 | 446,754 | +0.58(+2.49%) |
Feb 25, 2010 | 23.43 | 23.45 | 22.98 | 23.18 | 263,873 | -0.32(-1.36%) |
Feb 24, 2010 | 23.58 | 23.66 | 23.19 | 23.50 | 185,144 | +0.08(+0.36%) |
Feb 23, 2010 | 23.57 | 23.69 | 23.41 | 23.41 | 189,225 | -0.53(-2.22%) |
Feb 22, 2010 | 24.24 | 24.24 | 23.83 | 23.95 | 13,263 | -0.08(-0.32%) |
Feb 19, 2010 | 23.95 | 24.14 | 23.94 | 24.02 | 31,273 | -0.04(-0.15%) |
Feb 18, 2010 | 24.14 | 24.17 | 23.95 | 24.06 | 48,589 | -0.11(-0.45%) |
Feb 17, 2010 | 24.52 | 24.53 | 24.08 | 24.17 | 11,614 | -0.10(-0.41%) |
Feb 16, 2010 | 24.07 | 24.33 | 23.94 | 24.26 | 86,271 | +0.56(+2.37%) |
Feb 12, 2010 | 23.41 | 23.70 | 23.70 | 23.70 | 16,707 | +0.08(+0.35%) |
Feb 11, 2010 | 22.90 | 23.64 | 22.83 | 23.62 | 95,677 | +0.74(+3.26%) |
Feb 10, 2010 | 23.13 | 23.13 | 22.79 | 22.87 | 35,981 | -0.12(-0.53%) |
Feb 09, 2010 | 22.58 | 22.99 | 22.58 | 22.99 | 77,029 | +0.65(+2.89%) |
Feb 08, 2010 | 22.51 | 22.82 | 22.33 | 22.35 | 37,725 | -0.47(-2.07%) |
Feb 05, 2010 | 22.71 | 22.86 | 22.33 | 22.82 | 50,893 | +0.04(+0.17%) |
Feb 04, 2010 | 23.72 | 23.72 | 22.73 | 22.78 | 40,581 | -0.93(-3.94%) |
Feb 03, 2010 | 24.24 | 24.24 | 23.63 | 23.72 | 20,741 | -0.32(-1.33%) |
Feb 02, 2010 | 23.95 | 24.16 | 23.06 | 24.04 | 17,852 | +0.32(+1.35%) |
Feb 01, 2010 | 23.25 | 23.75 | 23.15 | 23.72 | 46,582 | +0.71(+3.07%) |
Jan 29, 2010 | 23.68 | 23.83 | 23.01 | 23.01 | 153,742 | -0.40(-1.72%) |
Jan 28, 2010 | 24.20 | 24.20 | 23.31 | 23.41 | 114,005 | -0.49(-2.04%) |
Jan 27, 2010 | 23.84 | 24.14 | 23.69 | 23.90 | 73,325 | -0.20(-0.81%) |
Jan 26, 2010 | 24.33 | 24.33 | 24.06 | 24.10 | 36,776 | -0.29(-1.19%) |
Jan 25, 2010 | 24.30 | 24.55 | 24.25 | 24.39 | 63,594 | +0.14(+0.57%) |
Jan 22, 2010 | 24.26 | 24.54 | 24.13 | 24.25 | 69,418 | -0.26(-1.05%) |
Jan 21, 2010 | 25.31 | 25.31 | 24.48 | 24.51 | 1,164,420 | -0.68(-2.70%) |
Jan 20, 2010 | 25.69 | 25.69 | 24.98 | 25.19 | 81,535 | -0.54(-2.11%) |
Jan 19, 2010 | 25.69 | 25.86 | 25.52 | 25.73 | 107,511 | +0.21(+0.83%) |
Jan 15, 2010 | 26.15 | 25.52 | 25.52 | 25.52 | 63,144 | -0.36(-1.41%) |
Jan 14, 2010 | 26.29 | 26.55 | 25.88 | 25.88 | 126,880 | -0.24(-0.93%) |
Jan 13, 2010 | 26.39 | 26.73 | 25.62 | 26.13 | 1,018,874 | -0.26(-0.98%) |
Jan 12, 2010 | 27.01 | 27.17 | 26.30 | 26.39 | 82,035 | -0.64(-2.36%) |
Jan 11, 2010 | 27.25 | 27.33 | 26.96 | 27.02 | 128,475 | +0.15(+0.57%) |
Jan 08, 2010 | 26.68 | 26.88 | 26.42 | 26.87 | 71,057 | +0.38(+1.43%) |
Jan 07, 2010 | 26.59 | 26.59 | 26.23 | 26.49 | 32,858 | +0.02(+0.09%) |
Jan 06, 2010 | 25.97 | 26.50 | 25.91 | 26.47 | 115,147 | +0.69(+2.68%) |
Jan 05, 2010 | 25.37 | 25.82 | 25.37 | 25.78 | 101,342 | +0.40(+1.59%) |
Jan 04, 2010 | 24.86 | 25.66 | 24.83 | 25.37 | 115,486 | +0.52(+2.08%) |
Dec 31, 2009 | 24.82 | 24.86 | 24.86 | 24.86 | 43,938 | +0.21(+0.83%) |
Dec 30, 2009 | 24.71 | 24.71 | 24.46 | 24.65 | 13,747 | -0.07(-0.29%) |
Dec 29, 2009 | 24.70 | 24.81 | 23.88 | 24.72 | 13,256 | +0.03(+0.11%) |
Dec 28, 2009 | 24.90 | 24.90 | 24.70 | 24.70 | 11,425 | -0.12(-0.47%) |
Dec 24, 2009 | 24.86 | 24.90 | 24.78 | 24.81 | 8,303 | +0.09(+0.35%) |
Dec 23, 2009 | 24.34 | 24.77 | 24.34 | 24.73 | 5,583 | +0.58(+2.39%) |
Dec 22, 2009 | 24.01 | 24.18 | 23.88 | 24.15 | 12,080 | +0.12(+0.50%) |
Dec 21, 2009 | 24.59 | 24.59 | 24.01 | 24.03 | 11,188 | -0.32(-1.31%) |
Dec 18, 2009 | 24.23 | 24.58 | 24.21 | 24.35 | 12,697 | +0.02(+0.09%) |
Dec 17, 2009 | 24.86 | 24.86 | 24.17 | 24.33 | 19,395 | -0.43(-1.72%) |
Dec 16, 2009 | 24.92 | 25.10 | 24.71 | 24.75 | 12,622 | +0.04(+0.18%) |
Dec 15, 2009 | 24.66 | 25.00 | 24.59 | 24.71 | 38,236 | -0.16(-0.64%) |
Dec 14, 2009 | 24.92 | 24.92 | 24.80 | 24.86 | 6,180 | +0.21(+0.86%) |
Dec 11, 2009 | 25.01 | 25.01 | 24.59 | 24.65 | 17,677 | -0.08(-0.34%) |
Dec 10, 2009 | 25.34 | 25.34 | 24.63 | 24.74 | 15,763 | +0.04(+0.15%) |
Dec 09, 2009 | 24.48 | 24.72 | 24.26 | 24.70 | 18,902 | +0.46(+1.91%) |
Dec 08, 2009 | 24.76 | 25.09 | 24.17 | 24.23 | 85,400 | -0.48(-1.94%) |
Dec 07, 2009 | 25.07 | 25.07 | 24.71 | 24.71 | 51,260 | -0.36(-1.43%) |
Dec 04, 2009 | 25.37 | 25.48 | 24.86 | 25.07 | 45,561 | -0.23(-0.89%) |
Dec 03, 2009 | 25.85 | 25.85 | 25.30 | 25.30 | 39,012 | -0.49(-1.92%) |
Dec 02, 2009 | 25.64 | 25.87 | 25.47 | 25.79 | 66,895 | +0.25(+0.97%) |
Dec 01, 2009 | 25.81 | 25.81 | 25.36 | 25.55 | 41,346 | +0.38(+1.53%) |
Nov 30, 2009 | 25.26 | 25.31 | 24.77 | 25.16 | 56,913 | +0.27(+1.07%) |
Nov 27, 2009 | 25.40 | 25.40 | 24.29 | 24.90 | 31,452 | -0.76(-2.96%) |
Nov 25, 2009 | 25.56 | 25.78 | 25.49 | 25.66 | 25,601 | +0.30(+1.20%) |
Nov 24, 2009 | 25.59 | 25.59 | 25.22 | 25.35 | 86,943 | -0.23(-0.89%) |
Nov 23, 2009 | 25.85 | 25.90 | 25.49 | 25.58 | 67,450 | +0.35(+1.39%) |
Nov 20, 2009 | 25.14 | 25.30 | 25.08 | 25.23 | 207,690 | -0.30(-1.16%) |
Nov 19, 2009 | 25.40 | 25.53 | 25.09 | 25.53 | 19,793 | +0.12(+0.48%) |
Nov 18, 2009 | 25.56 | 25.59 | 25.34 | 25.40 | 41,958 | -0.10(-0.39%) |
Nov 17, 2009 | 25.36 | 25.53 | 25.15 | 25.50 | 44,952 | +0.05(+0.19%) |
Nov 16, 2009 | 24.80 | 25.56 | 24.80 | 25.46 | 30,101 | +0.62(+2.50%) |
Nov 13, 2009 | 24.58 | 24.86 | 24.57 | 24.83 | 49,018 | +0.27(+1.11%) |
Nov 12, 2009 | 24.99 | 24.99 | 24.52 | 24.56 | 31,413 | -0.44(-1.76%) |
Nov 11, 2009 | 25.22 | 25.24 | 24.96 | 25.00 | 28,182 | +0.04(+0.16%) |
Nov 10, 2009 | 24.96 | 24.96 | 24.77 | 24.96 | 15,709 | -0.11(-0.46%) |
Nov 09, 2009 | 24.93 | 25.15 | 24.92 | 25.08 | 49,813 | +0.59(+2.42%) |
Nov 06, 2009 | 24.58 | 24.67 | 23.40 | 24.49 | 8,075 | +0.03(+0.13%) |
Nov 05, 2009 | 24.55 | 24.58 | 24.40 | 24.45 | 21,290 | +0.08(+0.34%) |
Nov 04, 2009 | 24.59 | 24.84 | 24.33 | 24.37 | 18,325 | +0.26(+1.07%) |
Nov 03, 2009 | 23.89 | 24.17 | 23.65 | 24.11 | 14,587 | +0.24(+1.02%) |
Nov 02, 2009 | 23.89 | 24.23 | 23.61 | 23.87 | 32,568 | +0.30(+1.29%) |
Oct 30, 2009 | 24.64 | 24.72 | 23.18 | 23.56 | 58,771 | -1.00(-4.08%) |
Oct 29, 2009 | 23.95 | 24.84 | 23.95 | 24.57 | 32,123 | +0.80(+3.36%) |
Oct 28, 2009 | 24.86 | 24.86 | 23.69 | 23.77 | 77,695 | -1.05(-4.23%) |
Oct 27, 2009 | 25.56 | 25.56 | 24.82 | 24.82 | 18,663 | -0.72(-2.83%) |
Oct 26, 2009 | 25.92 | 26.22 | 25.47 | 25.54 | 22,714 | -0.26(-1.00%) |
Oct 23, 2009 | 26.10 | 26.10 | 25.78 | 25.80 | 18,792 | -0.31(-1.19%) |
Oct 22, 2009 | 25.85 | 26.58 | 25.66 | 26.11 | 55,172 | +0.24(+0.94%) |
Oct 21, 2009 | 25.68 | 26.16 | 25.68 | 25.87 | 29,122 | +0.27(+1.07%) |
Oct 20, 2009 | 25.54 | 25.72 | 25.50 | 25.59 | 20,158 | -0.17(-0.68%) |
Oct 19, 2009 | 25.92 | 25.93 | 25.69 | 25.77 | 33,485 | -0.21(-0.82%) |
Oct 16, 2009 | 25.85 | 26.21 | 25.69 | 25.98 | 36,558 | -0.05(-0.18%) |
Oct 15, 2009 | 25.87 | 26.19 | 25.62 | 26.03 | 50,272 | +0.06(+0.23%) |
Oct 14, 2009 | 26.26 | 26.47 | 25.78 | 25.97 | 46,241 | +0.36(+1.40%) |
Oct 13, 2009 | 25.85 | 25.88 | 25.57 | 25.61 | 79,812 | -0.21(-0.81%) |
Oct 12, 2009 | 25.87 | 26.20 | 25.51 | 25.82 | 26,591 | +0.09(+0.37%) |
Oct 09, 2009 | 25.85 | 26.51 | 25.28 | 25.72 | 39,006 | +0.07(+0.27%) |
Oct 08, 2009 | 25.33 | 25.91 | 25.25 | 25.66 | 113,763 | +0.57(+2.27%) |
Oct 07, 2009 | 24.90 | 25.09 | 24.75 | 25.09 | 41,393 | +0.11(+0.43%) |
Oct 06, 2009 | 24.40 | 25.20 | 24.40 | 24.98 | 52,299 | +0.71(+2.94%) |
Oct 05, 2009 | 23.85 | 24.28 | 23.85 | 24.26 | 37,400 | +0.47(+1.98%) |
Oct 02, 2009 | 23.75 | 23.95 | 23.18 | 23.79 | 24,985 | -0.13(-0.54%) |
Oct 01, 2009 | 24.75 | 24.75 | 23.76 | 23.92 | 30,886 | -0.63(-2.57%) |
Sep 30, 2009 | 24.77 | 24.77 | 24.15 | 24.55 | 9,937 | +0.20(+0.83%) |
Sep 29, 2009 | 24.44 | 24.45 | 24.25 | 24.35 | 43,187 | +0.13(+0.55%) |
Sep 28, 2009 | 24.01 | 24.41 | 24.01 | 24.22 | 23,195 | +0.10(+0.41%) |
Sep 25, 2009 | 24.17 | 24.18 | 23.88 | 24.12 | 30,677 | -0.05(-0.20%) |
Sep 24, 2009 | 25.41 | 25.41 | 24.07 | 24.17 | 24,681 | -0.35(-1.41%) |
Sep 23, 2009 | 24.77 | 24.84 | 24.51 | 24.52 | 26,273 | -0.23(-0.92%) |
Sep 22, 2009 | 24.64 | 24.74 | 24.15 | 24.74 | 25,474 | +0.76(+3.17%) |
Sep 21, 2009 | 23.87 | 25.05 | 23.56 | 23.98 | 53,062 | -0.08(-0.35%) |
Sep 18, 2009 | 24.00 | 24.07 | 23.56 | 24.07 | 18,626 | +0.18(+0.74%) |
Sep 17, 2009 | 24.14 | 24.14 | 23.59 | 23.89 | 31,940 | +0.61(+2.63%) |
Sep 16, 2009 | 23.29 | 23.85 | 23.28 | 23.28 | 21,617 | +0.16(+0.69%) |
Sep 15, 2009 | 22.76 | 23.14 | 22.76 | 23.12 | 56,834 | +0.39(+1.73%) |
Sep 14, 2009 | 23.28 | 23.28 | 22.42 | 22.72 | 5,638 | +0.12(+0.55%) |
Sep 11, 2009 | 22.50 | 22.74 | 22.49 | 22.60 | 17,005 | +0.05(+0.20%) |
Sep 10, 2009 | 22.33 | 22.55 | 22.28 | 22.55 | 11,485 | +0.22(+0.99%) |
Sep 09, 2009 | 22.24 | 22.49 | 22.24 | 22.33 | 10,759 | -0.14(-0.64%) |
Sep 08, 2009 | 22.24 | 22.48 | 22.24 | 22.48 | 37,697 | +0.47(+2.14%) |
Sep 04, 2009 | 21.82 | 22.01 | 21.66 | 22.01 | 26,257 | +0.13(+0.59%) |
Sep 03, 2009 | 21.61 | 21.92 | 21.61 | 21.88 | 36,417 | +0.48(+2.26%) |
Sep 02, 2009 | 21.07 | 21.39 | 21.07 | 21.39 | 16,925 | +0.29(+1.38%) |
Sep 01, 2009 | 21.66 | 21.71 | 21.07 | 21.10 | 27,752 | -0.39(-1.80%) |
Aug 31, 2009 | 21.76 | 21.81 | 21.49 | 21.49 | 8,623 | -0.43(-1.94%) |
Aug 28, 2009 | 22.50 | 22.50 | 21.91 | 21.92 | 23,167 | +0.08(+0.35%) |
Aug 27, 2009 | 21.66 | 21.91 | 21.51 | 21.84 | 29,810 | +0.03(+0.14%) |
Aug 26, 2009 | 21.96 | 21.96 | 21.70 | 21.81 | 20,081 | -0.08(-0.38%) |
Aug 25, 2009 | 21.92 | 22.04 | 21.76 | 21.89 | 59,858 | -0.08(-0.38%) |
Aug 24, 2009 | 21.98 | 22.13 | 21.92 | 21.98 | 112,468 | +0.02(+0.10%) |
Aug 21, 2009 | 21.80 | 22.04 | 21.76 | 21.95 | 72,451 | +0.23(+1.07%) |
Aug 20, 2009 | 21.47 | 21.74 | 21.47 | 21.72 | 82,990 | +0.25(+1.15%) |
Aug 19, 2009 | 21.28 | 21.54 | 21.19 | 21.47 | 3,747 | +0.17(+0.82%) |
Aug 18, 2009 | 21.36 | 21.89 | 21.22 | 21.30 | 17,108 | +0.11(+0.51%) |
Aug 17, 2009 | 21.06 | 21.28 | 20.94 | 21.19 | 39,998 | -0.54(-2.49%) |
Aug 14, 2009 | 22.30 | 22.30 | 21.66 | 21.73 | 37,602 | -0.27(-1.24%) |
Aug 13, 2009 | 21.56 | 22.01 | 21.56 | 22.01 | 26,272 | +0.55(+2.55%) |
Aug 12, 2009 | 21.14 | 21.50 | 21.10 | 21.46 | 1,122,694 | +0.27(+1.29%) |
Aug 11, 2009 | 21.25 | 21.25 | 20.99 | 21.19 | 60,545 | -0.11(-0.54%) |
Aug 10, 2009 | 21.60 | 21.80 | 21.18 | 21.30 | 34,562 | -0.25(-1.16%) |
Aug 07, 2009 | 21.48 | 21.67 | 21.43 | 21.55 | 114,989 | +0.03(+0.13%) |
Aug 06, 2009 | 22.02 | 22.02 | 21.42 | 21.52 | 57,831 | -0.43(-1.96%) |
Aug 05, 2009 | 22.09 | 22.09 | 21.79 | 21.95 | 21,490 | -0.18(-0.82%) |
Aug 04, 2009 | 21.66 | 22.15 | 21.54 | 22.14 | 28,628 | +0.36(+1.64%) |
Aug 03, 2009 | 22.06 | 22.06 | 21.52 | 21.78 | 25,457 | +0.66(+3.13%) |
Jul 31, 2009 | 20.81 | 21.12 | 20.81 | 21.12 | 39,720 | +0.40(+1.95%) |
Jul 30, 2009 | 20.68 | 20.83 | 20.67 | 20.71 | 57,784 | +0.32(+1.57%) |
Jul 29, 2009 | 20.60 | 20.60 | 20.18 | 20.40 | 40,085 | -0.55(-2.61%) |
Jul 28, 2009 | 20.58 | 21.23 | 20.41 | 20.94 | 86,660 | -0.22(-1.04%) |
Jul 27, 2009 | 21.00 | 21.25 | 20.74 | 21.16 | 85,951 | +0.32(+1.53%) |
Jul 24, 2009 | 21.03 | 21.03 | 20.76 | 20.84 | 2,273 | -0.13(-0.62%) |
Jul 23, 2009 | 20.42 | 20.97 | 20.42 | 20.97 | 71,503 | +0.65(+3.18%) |
Jul 22, 2009 | 20.22 | 20.40 | 20.15 | 20.33 | 39,474 | +0.10(+0.49%) |
Jul 21, 2009 | 20.31 | 21.08 | 19.89 | 20.23 | 34,133 | +0.03(+0.15%) |
Jul 20, 2009 | 19.73 | 20.20 | 19.73 | 20.20 | 144,726 | +0.61(+3.10%) |
Jul 17, 2009 | 19.38 | 19.66 | 19.38 | 19.59 | 105,616 | +0.11(+0.59%) |
Jul 16, 2009 | 19.51 | 19.57 | 19.35 | 19.48 | 65,712 | -0.05(-0.23%) |
Jul 15, 2009 | 19.06 | 19.54 | 19.06 | 19.52 | 55,475 | +0.51(+2.68%) |
Jul 14, 2009 | 22.41 | 22.41 | 18.85 | 19.01 | 67,688 | +0.28(+1.50%) |
Jul 13, 2009 | 18.42 | 18.75 | 18.33 | 18.73 | 53,142 | +0.30(+1.65%) |
Jul 10, 2009 | 18.66 | 18.66 | 18.33 | 18.43 | 8,118 | -0.11(-0.62%) |
Jul 09, 2009 | 18.46 | 18.73 | 18.46 | 18.54 | 19,090 | +0.28(+1.54%) |
Jul 08, 2009 | 18.43 | 18.63 | 18.08 | 18.26 | 28,871 | -0.43(-2.32%) |
Jul 07, 2009 | 18.85 | 18.85 | 18.68 | 18.69 | 27,738 | -0.21(-1.13%) |
Jul 06, 2009 | 19.06 | 19.08 | 18.71 | 18.91 | 33,953 | -0.46(-2.36%) |
Jul 02, 2009 | 19.74 | 19.74 | 19.16 | 19.36 | 91,221 | -0.31(-1.58%) |
Jul 01, 2009 | 19.33 | 19.72 | 19.33 | 19.67 | 35,705 | +0.42(+2.17%) |
Jun 30, 2009 | 19.50 | 19.58 | 19.19 | 19.25 | 51,159 | -0.40(-2.01%) |
Jun 29, 2009 | 19.62 | 19.80 | 19.42 | 19.65 | 59,696 | +0.11(+0.54%) |
Jun 26, 2009 | 19.60 | 25.31 | 19.38 | 19.54 | 133,668 | -0.04(-0.19%) |
Jun 25, 2009 | 19.10 | 19.61 | 19.10 | 19.58 | 82,118 | +0.56(+2.96%) |
Jun 24, 2009 | 18.70 | 19.33 | 18.69 | 19.02 | 89,197 | +0.40(+2.16%) |
Jun 23, 2009 | 18.30 | 18.67 | 18.30 | 18.62 | 15,311 | +0.04(+0.20%) |