Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 63.40 | 64.30 | 59.10 | 60.70 | 151,183 | -3.70(-5.75%) |
Apr 29, 2010 | 67.70 | 69.20 | 63.50 | 64.40 | 123,050 | -2.70(-4.02%) |
Apr 28, 2010 | 67.40 | 70.00 | 65.20 | 67.10 | 86,661 | +1.60(+2.44%) |
Apr 27, 2010 | 71.90 | 74.50 | 64.60 | 65.50 | 30 | -6.40(-8.90%) |
Apr 26, 2010 | 66.00 | 72.40 | 66.00 | 71.90 | 249,993 | +6.40(+9.77%) |
Apr 23, 2010 | 61.80 | 65.50 | 61.70 | 65.50 | 145,917 | +3.30(+5.31%) |
Apr 22, 2010 | 59.40 | 62.50 | 57.00 | 62.20 | 126,284 | +2.40(+4.01%) |
Apr 21, 2010 | 62.30 | 62.60 | 59.20 | 59.80 | 20 | -3.10(-4.93%) |
Apr 20, 2010 | 59.60 | 62.90 | 59.60 | 62.90 | 150 | +3.90(+6.61%) |
Apr 19, 2010 | 57.00 | 62.30 | 56.10 | 59.00 | 235,937 | +0.30(+0.51%) |
Apr 16, 2010 | 63.90 | 63.90 | 56.00 | 58.70 | 446,856 | -6.40(-9.83%) |
Apr 15, 2010 | 69.70 | 69.70 | 64.60 | 65.10 | 243,011 | -3.30(-4.82%) |
Apr 14, 2010 | 71.50 | 73.80 | 67.30 | 68.40 | 315,064 | -1.70(-2.43%) |
Apr 13, 2010 | 84.00 | 88.00 | 65.50 | 70.10 | 1,029,847 | -12.80(-15.44%) |
Apr 12, 2010 | 77.40 | 83.90 | 75.30 | 82.90 | 282,476 | +7.60(+10.09%) |
Apr 09, 2010 | 71.90 | 78.70 | 71.60 | 75.30 | 265,181 | +4.80(+6.81%) |
Apr 08, 2010 | 68.90 | 70.80 | 67.00 | 70.50 | 109,731 | +1.50(+2.17%) |
Apr 07, 2010 | 68.00 | 71.70 | 67.30 | 69.00 | 293,389 | +1.50(+2.22%) |
Apr 06, 2010 | 61.60 | 68.60 | 60.90 | 67.50 | 262,984 | +7.10(+11.75%) |
Apr 05, 2010 | 56.40 | 60.80 | 55.40 | 60.40 | 174,747 | +5.80(+10.62%) |
Apr 01, 2010 | 54.80 | 54.60 | 54.60 | 54.60 | 75,530 | +1.00(+1.87%) |
Mar 31, 2010 | 52.60 | 54.70 | 50.50 | 53.60 | 114,558 | +0.60(+1.13%) |
Mar 30, 2010 | 55.20 | 57.50 | 48.90 | 53.00 | 263,198 | -2.70(-4.85%) |
Mar 29, 2010 | 56.00 | 59.00 | 54.50 | 55.70 | 247,752 | +0.70(+1.27%) |
Mar 26, 2010 | 53.60 | 55.00 | 53.20 | 55.00 | 68,418 | +1.20(+2.23%) |
Mar 25, 2010 | 52.20 | 55.30 | 52.00 | 53.80 | 142,774 | +2.10(+4.06%) |
Mar 24, 2010 | 50.20 | 52.00 | 49.70 | 51.70 | 82,461 | +2.00(+4.02%) |
Mar 23, 2010 | 50.20 | 52.00 | 49.00 | 49.70 | 88,344 | +0.30(+0.61%) |
Mar 22, 2010 | 46.60 | 49.80 | 46.10 | 49.40 | 74,847 | +2.40(+5.11%) |
Mar 19, 2010 | 50.70 | 51.40 | 47.00 | 47.00 | 138,906 | -3.80(-7.48%) |
Mar 18, 2010 | 49.60 | 52.80 | 48.10 | 50.80 | 164,010 | +1.60(+3.25%) |
Mar 17, 2010 | 45.00 | 50.90 | 44.80 | 49.20 | 229,672 | +4.20(+9.33%) |
Mar 16, 2010 | 40.00 | 45.10 | 40.00 | 45.00 | 146,809 | +5.30(+13.35%) |
Mar 15, 2010 | 38.50 | 39.80 | 38.40 | 39.70 | 37,353 | +0.50(+1.28%) |
Mar 12, 2010 | 38.40 | 39.80 | 38.30 | 39.20 | 43,696 | +1.20(+3.16%) |
Mar 11, 2010 | 37.60 | 38.00 | 36.30 | 38.00 | 41,427 | +0.40(+1.06%) |
Mar 10, 2010 | 40.00 | 40.00 | 35.50 | 37.60 | 117,733 | -1.80(-4.57%) |
Mar 09, 2010 | 44.60 | 44.60 | 38.20 | 39.40 | 220,704 | -2.70(-6.41%) |
Mar 08, 2010 | 39.30 | 44.50 | 38.70 | 42.10 | 173,137 | +3.10(+7.95%) |
Mar 05, 2010 | 36.70 | 39.00 | 36.40 | 39.00 | 51,087 | +2.70(+7.44%) |
Mar 04, 2010 | 34.80 | 39.30 | 34.80 | 36.30 | 103,430 | +1.50(+4.31%) |
Mar 03, 2010 | 30.10 | 36.00 | 30.10 | 34.80 | 155,598 | +4.90(+16.39%) |
Mar 02, 2010 | 29.70 | 29.90 | 28.80 | 29.90 | 26,822 | +0.40(+1.36%) |
Mar 01, 2010 | 29.30 | 29.60 | 28.60 | 29.50 | 28,439 | -0.10(-0.34%) |
Feb 26, 2010 | 29.30 | 29.60 | 28.70 | 29.60 | 16,465 | +0.60(+2.07%) |
Feb 25, 2010 | 28.50 | 29.00 | 27.60 | 29.00 | 18,463 | +0.00(+0.00%) |
Feb 24, 2010 | 30.10 | 30.10 | 28.90 | 29.00 | 17,771 | -1.20(-3.97%) |
Feb 23, 2010 | 29.90 | 30.50 | 28.70 | 30.20 | 42,431 | -0.30(-0.98%) |
Feb 22, 2010 | 31.00 | 31.10 | 30.10 | 30.50 | 13,720 | -0.20(-0.65%) |
Feb 19, 2010 | 30.30 | 31.20 | 29.20 | 30.70 | 37,796 | -0.25(-0.81%) |
Feb 18, 2010 | 31.60 | 31.60 | 29.50 | 30.95 | 27,297 | -0.35(-1.12%) |
Feb 17, 2010 | 31.80 | 31.80 | 30.60 | 31.30 | 22,335 | -0.20(-0.63%) |
Feb 16, 2010 | 30.60 | 32.50 | 30.60 | 31.50 | 73,609 | +1.00(+3.28%) |
Feb 12, 2010 | 28.30 | 30.50 | 30.50 | 30.50 | 40,760 | +1.70(+5.90%) |
Feb 11, 2010 | 28.10 | 29.20 | 27.00 | 28.80 | 31,815 | +0.20(+0.70%) |
Feb 10, 2010 | 29.00 | 29.20 | 28.00 | 28.60 | 8,993 | -0.30(-1.04%) |
Feb 09, 2010 | 28.80 | 29.20 | 27.30 | 28.90 | 33,408 | +0.50(+1.76%) |
Feb 08, 2010 | 29.50 | 30.40 | 28.20 | 28.40 | 102,247 | -0.10(-0.35%) |
Feb 05, 2010 | 27.30 | 28.80 | 26.80 | 28.50 | 62,734 | +1.10(+4.01%) |
Feb 04, 2010 | 26.00 | 28.00 | 25.50 | 27.40 | 67,587 | -0.80(-2.83%) |
Feb 03, 2010 | 29.10 | 29.10 | 27.00 | 28.20 | 104,510 | -1.20(-4.09%) |
Feb 02, 2010 | 27.60 | 29.50 | 24.20 | 29.40 | 203,438 | +1.80(+6.52%) |
Feb 01, 2010 | 23.40 | 28.30 | 21.10 | 27.60 | 148,753 | +4.70(+20.52%) |
Jan 29, 2010 | 24.80 | 25.90 | 21.80 | 22.90 | 83,955 | -2.62(-10.28%) |
Jan 28, 2010 | 25.40 | 26.70 | 24.00 | 25.52 | 141,522 | -1.78(-6.50%) |
Jan 27, 2010 | 22.40 | 27.90 | 22.30 | 27.30 | 455,862 | +7.10(+35.15%) |
Jan 26, 2010 | 19.40 | 20.90 | 19.40 | 20.20 | 47,601 | +0.10(+0.50%) |
Jan 25, 2010 | 19.30 | 20.10 | 19.20 | 20.10 | 45,437 | +0.40(+2.03%) |
Jan 22, 2010 | 18.80 | 20.20 | 18.70 | 19.70 | 48,543 | +0.30(+1.55%) |
Jan 21, 2010 | 19.40 | 19.80 | 18.50 | 19.40 | 39,782 | +0.10(+0.52%) |
Jan 20, 2010 | 19.80 | 20.00 | 18.80 | 19.30 | 32,630 | -0.90(-4.46%) |
Jan 19, 2010 | 19.20 | 20.30 | 18.80 | 20.20 | 43,114 | +1.00(+5.21%) |
Jan 15, 2010 | 18.70 | 19.20 | 19.20 | 19.20 | 22,380 | +0.20(+1.05%) |
Jan 14, 2010 | 19.50 | 19.50 | 18.50 | 19.00 | 22,474 | +0.00(+0.00%) |
Jan 13, 2010 | 19.00 | 19.00 | 18.50 | 19.00 | 18,723 | +0.00(+0.00%) |
Jan 12, 2010 | 19.20 | 19.80 | 18.50 | 19.00 | 39,510 | -0.80(-4.04%) |
Jan 11, 2010 | 18.60 | 19.80 | 18.50 | 19.80 | 54,464 | +1.50(+8.20%) |
Jan 08, 2010 | 18.20 | 18.40 | 17.70 | 18.30 | 27,790 | -0.10(-0.54%) |
Jan 07, 2010 | 16.80 | 18.40 | 16.70 | 18.40 | 71,576 | +2.10(+12.88%) |
Jan 06, 2010 | 15.40 | 16.90 | 15.40 | 16.30 | 39,801 | +0.70(+4.49%) |
Jan 05, 2010 | 15.50 | 16.00 | 14.70 | 15.60 | 28,570 | +0.10(+0.65%) |
Jan 04, 2010 | 15.40 | 15.50 | 14.00 | 15.50 | 43,517 | +0.50(+3.33%) |
Dec 31, 2009 | 14.40 | 15.00 | 15.00 | 15.00 | 37,730 | +0.50(+3.45%) |
Dec 30, 2009 | 15.00 | 15.00 | 14.40 | 14.50 | 22,153 | -0.50(-3.33%) |
Dec 29, 2009 | 14.40 | 15.00 | 14.40 | 15.00 | 19,648 | +0.60(+4.17%) |
Dec 28, 2009 | 14.30 | 15.10 | 14.30 | 14.40 | 23,028 | -0.10(-0.69%) |
Dec 24, 2009 | 14.40 | 14.90 | 14.30 | 14.50 | 16,346 | +0.20(+1.40%) |
Dec 23, 2009 | 14.20 | 14.60 | 14.10 | 14.30 | 18,169 | +0.10(+0.70%) |
Dec 22, 2009 | 13.80 | 14.30 | 13.60 | 14.20 | 15,798 | +0.00(+0.00%) |
Dec 21, 2009 | 14.50 | 15.50 | 13.60 | 14.20 | 41,850 | -0.30(-2.07%) |
Dec 18, 2009 | 14.80 | 14.80 | 14.30 | 14.50 | 29,744 | -0.30(-2.03%) |
Dec 17, 2009 | 16.00 | 16.00 | 14.40 | 14.80 | 79,667 | -1.30(-8.07%) |
Dec 16, 2009 | 15.80 | 16.10 | 15.60 | 16.10 | 11,408 | +0.40(+2.55%) |
Dec 15, 2009 | 15.70 | 16.20 | 15.60 | 15.70 | 11,335 | -0.11(-0.66%) |
Dec 14, 2009 | 15.90 | 16.00 | 15.70 | 15.80 | 17,420 | -0.50(-3.04%) |
Dec 11, 2009 | 16.20 | 16.50 | 15.80 | 16.30 | 10,754 | +0.30(+1.88%) |
Dec 10, 2009 | 17.00 | 17.00 | 15.80 | 16.00 | 14,167 | -0.80(-4.76%) |
Dec 09, 2009 | 15.30 | 17.20 | 15.30 | 16.80 | 35,291 | +1.30(+8.39%) |
Dec 08, 2009 | 15.80 | 16.30 | 15.50 | 15.50 | 19,398 | -0.30(-1.90%) |
Dec 07, 2009 | 16.10 | 16.20 | 15.80 | 15.80 | 12,722 | -0.20(-1.25%) |
Dec 04, 2009 | 16.30 | 17.10 | 16.00 | 16.00 | 30,054 | -0.10(-0.62%) |
Dec 03, 2009 | 16.60 | 16.85 | 16.00 | 16.10 | 18,717 | -0.50(-3.01%) |
Dec 02, 2009 | 16.70 | 17.10 | 16.60 | 16.60 | 23,348 | -0.50(-2.92%) |
Dec 01, 2009 | 16.60 | 17.50 | 16.60 | 17.10 | 11,434 | +0.50(+3.01%) |
Nov 30, 2009 | 17.20 | 17.30 | 16.60 | 16.60 | 13,112 | -0.20(-1.19%) |
Nov 27, 2009 | 16.50 | 17.00 | 16.50 | 16.80 | 6,740 | -0.90(-5.08%) |
Nov 25, 2009 | 16.80 | 17.80 | 16.80 | 17.70 | 13,133 | +0.90(+5.36%) |
Nov 24, 2009 | 17.20 | 17.20 | 16.30 | 16.80 | 18,860 | +0.10(+0.60%) |
Nov 23, 2009 | 17.30 | 17.42 | 16.70 | 16.70 | 9,830 | -0.50(-2.91%) |
Nov 20, 2009 | 18.10 | 18.10 | 17.10 | 17.20 | 16,346 | -0.90(-4.97%) |
Nov 19, 2009 | 17.20 | 18.20 | 17.10 | 18.10 | 26,891 | +0.10(+0.56%) |
Nov 18, 2009 | 17.70 | 18.20 | 17.50 | 18.00 | 23,119 | +0.60(+3.45%) |
Nov 17, 2009 | 17.00 | 17.80 | 16.70 | 17.40 | 28,652 | +0.70(+4.19%) |
Nov 16, 2009 | 16.00 | 17.00 | 16.00 | 16.70 | 32,952 | +0.80(+5.03%) |
Nov 13, 2009 | 16.00 | 16.20 | 15.60 | 15.90 | 19,962 | -0.40(-2.45%) |
Nov 12, 2009 | 16.50 | 16.60 | 16.00 | 16.30 | 17,007 | +0.00(+0.00%) |
Nov 11, 2009 | 16.50 | 16.70 | 16.20 | 16.30 | 16,073 | -0.40(-2.40%) |
Nov 10, 2009 | 16.70 | 17.10 | 16.22 | 16.70 | 21,576 | +0.00(+0.00%) |
Nov 09, 2009 | 16.60 | 17.30 | 16.40 | 16.70 | 16,909 | +0.20(+1.21%) |
Nov 06, 2009 | 17.80 | 17.80 | 16.50 | 16.50 | 17,445 | -1.30(-7.30%) |
Nov 05, 2009 | 17.50 | 17.80 | 16.30 | 17.80 | 22,342 | +1.10(+6.59%) |
Nov 04, 2009 | 16.70 | 17.60 | 16.30 | 16.70 | 20,455 | -0.30(-1.76%) |
Nov 03, 2009 | 16.10 | 17.00 | 15.60 | 17.00 | 26,367 | +1.10(+6.92%) |
Nov 02, 2009 | 16.00 | 16.30 | 15.60 | 15.90 | 28,035 | -0.10(-0.62%) |
Oct 30, 2009 | 17.00 | 17.00 | 15.80 | 16.00 | 40,975 | -0.90(-5.33%) |
Oct 29, 2009 | 17.00 | 17.50 | 16.30 | 16.90 | 30,777 | +0.50(+3.05%) |
Oct 28, 2009 | 17.30 | 17.32 | 16.00 | 16.40 | 54,369 | -1.20(-6.82%) |
Oct 27, 2009 | 18.80 | 18.80 | 17.50 | 17.60 | 39,228 | -0.90(-4.86%) |
Oct 26, 2009 | 19.50 | 19.70 | 18.10 | 18.50 | 42,699 | -0.40(-2.12%) |
Oct 23, 2009 | 19.40 | 19.50 | 18.90 | 18.90 | 30,096 | -1.00(-5.03%) |
Oct 22, 2009 | 19.50 | 20.00 | 18.80 | 19.90 | 27,975 | +0.30(+1.53%) |
Oct 21, 2009 | 19.00 | 20.10 | 18.60 | 19.60 | 50,892 | +0.60(+3.16%) |
Oct 20, 2009 | 19.00 | 19.20 | 18.70 | 19.00 | 39,642 | -1.00(-5.00%) |
Oct 19, 2009 | 20.00 | 20.60 | 19.50 | 20.00 | 41,944 | +0.10(+0.50%) |
Oct 16, 2009 | 20.10 | 20.60 | 19.40 | 19.90 | 40,455 | -0.70(-3.40%) |
Oct 15, 2009 | 20.80 | 21.30 | 19.30 | 20.60 | 87,849 | -0.60(-2.83%) |
Oct 14, 2009 | 18.90 | 21.20 | 18.20 | 21.20 | 133,852 | +2.80(+15.22%) |
Oct 13, 2009 | 18.40 | 18.90 | 18.10 | 18.40 | 21,409 | -0.10(-0.54%) |
Oct 12, 2009 | 18.90 | 19.00 | 18.50 | 18.50 | 17,861 | -0.10(-0.54%) |
Oct 09, 2009 | 19.10 | 19.20 | 18.30 | 18.60 | 29,345 | -0.20(-1.06%) |
Oct 08, 2009 | 19.00 | 19.40 | 18.80 | 18.80 | 22,197 | -0.10(-0.53%) |
Oct 07, 2009 | 19.00 | 19.50 | 18.60 | 18.90 | 23,534 | +0.00(+0.00%) |
Oct 06, 2009 | 18.90 | 19.50 | 18.50 | 18.90 | 50,655 | +0.30(+1.61%) |
Oct 05, 2009 | 17.90 | 19.00 | 17.90 | 18.60 | 35,559 | +1.10(+6.29%) |
Oct 02, 2009 | 17.30 | 18.00 | 16.70 | 17.50 | 51,357 | -0.50(-2.78%) |
Oct 01, 2009 | 18.50 | 18.80 | 17.00 | 18.00 | 67,062 | -0.30(-1.64%) |
Sep 30, 2009 | 19.30 | 19.50 | 18.30 | 18.30 | 41,557 | -0.80(-4.19%) |
Sep 29, 2009 | 19.40 | 19.50 | 18.50 | 19.10 | 34,339 | -0.30(-1.55%) |
Sep 28, 2009 | 18.30 | 20.00 | 18.20 | 19.40 | 56,379 | +1.20(+6.59%) |
Sep 25, 2009 | 18.00 | 19.30 | 18.00 | 18.20 | 53,662 | -0.10(-0.55%) |
Sep 24, 2009 | 19.90 | 20.00 | 18.20 | 18.30 | 90,076 | -1.70(-8.50%) |
Sep 23, 2009 | 21.00 | 21.30 | 19.80 | 20.00 | 98,128 | -0.80(-3.85%) |
Sep 22, 2009 | 21.50 | 21.50 | 20.20 | 20.80 | 56,783 | -0.10(-0.48%) |
Sep 21, 2009 | 21.30 | 21.30 | 20.40 | 20.90 | 71,831 | -0.70(-3.24%) |
Sep 18, 2009 | 22.40 | 23.10 | 21.00 | 21.60 | 62,976 | -0.70(-3.14%) |
Sep 17, 2009 | 23.00 | 24.30 | 21.70 | 22.30 | 129,022 | -0.72(-3.14%) |
Sep 16, 2009 | 23.20 | 23.70 | 23.00 | 23.02 | 111,853 | +0.52(+2.32%) |
Sep 15, 2009 | 21.70 | 22.80 | 21.50 | 22.50 | 131,990 | +1.40(+6.64%) |
Sep 14, 2009 | 21.70 | 22.10 | 20.60 | 21.10 | 115,578 | -1.20(-5.38%) |
Sep 11, 2009 | 23.40 | 23.40 | 21.50 | 22.30 | 218,893 | +1.60(+7.73%) |
Sep 10, 2009 | 21.00 | 22.40 | 20.10 | 20.70 | 413,853 | +1.00(+5.08%) |
Sep 09, 2009 | 16.00 | 19.80 | 15.50 | 19.70 | 348,507 | +3.80(+23.90%) |
Sep 08, 2009 | 15.70 | 15.90 | 15.40 | 15.90 | 34,799 | +0.80(+5.30%) |
Sep 04, 2009 | 15.20 | 15.20 | 14.60 | 15.10 | 18,934 | +0.20(+1.34%) |
Sep 03, 2009 | 14.30 | 14.90 | 14.30 | 14.90 | 21,869 | +0.60(+4.20%) |
Sep 02, 2009 | 14.60 | 14.60 | 14.00 | 14.30 | 35,424 | -0.20(-1.38%) |
Sep 01, 2009 | 15.50 | 15.50 | 14.50 | 14.50 | 32,111 | -0.70(-4.61%) |
Aug 31, 2009 | 15.20 | 15.60 | 15.00 | 15.20 | 23,338 | -0.20(-1.30%) |
Aug 28, 2009 | 15.50 | 16.00 | 15.30 | 15.40 | 32,434 | -0.20(-1.28%) |
Aug 27, 2009 | 15.80 | 15.80 | 15.20 | 15.60 | 21,791 | -0.20(-1.27%) |
Aug 26, 2009 | 15.40 | 15.90 | 15.40 | 15.80 | 24,511 | +0.00(+0.00%) |
Aug 25, 2009 | 16.10 | 16.30 | 15.50 | 15.80 | 34,932 | -0.40(-2.47%) |
Aug 24, 2009 | 16.50 | 16.80 | 16.00 | 16.20 | 40,591 | +0.20(+1.25%) |
Aug 21, 2009 | 16.00 | 16.90 | 16.00 | 16.00 | 53,918 | +0.00(+0.00%) |
Aug 20, 2009 | 15.60 | 16.10 | 15.40 | 16.00 | 26,037 | +0.10(+0.63%) |
Aug 19, 2009 | 15.50 | 16.20 | 15.30 | 15.90 | 22,182 | +0.40(+2.58%) |
Aug 18, 2009 | 15.50 | 15.59 | 15.20 | 15.50 | 28,687 | +0.50(+3.33%) |
Aug 17, 2009 | 15.50 | 15.50 | 14.60 | 15.00 | 39,146 | -0.90(-5.66%) |
Aug 14, 2009 | 16.60 | 16.60 | 15.60 | 15.90 | 27,203 | -0.40(-2.45%) |
Aug 13, 2009 | 17.00 | 17.10 | 16.00 | 16.30 | 31,379 | +0.00(+0.00%) |
Aug 12, 2009 | 16.00 | 16.70 | 15.80 | 16.30 | 24,833 | +0.40(+2.52%) |
Aug 11, 2009 | 17.10 | 17.20 | 15.00 | 15.90 | 77,656 | -1.50(-8.62%) |
Aug 10, 2009 | 17.50 | 18.10 | 17.10 | 17.40 | 57,282 | +0.30(+1.75%) |
Aug 07, 2009 | 19.90 | 20.00 | 17.10 | 17.10 | 83,244 | -1.20(-6.56%) |
Aug 06, 2009 | 20.50 | 20.50 | 18.00 | 18.30 | 83,883 | -1.60(-8.04%) |
Aug 05, 2009 | 18.80 | 20.30 | 18.80 | 19.90 | 72,607 | +1.60(+8.74%) |
Aug 04, 2009 | 17.60 | 18.50 | 17.50 | 18.30 | 64,158 | +0.80(+4.57%) |
Aug 03, 2009 | 17.30 | 17.80 | 17.10 | 17.50 | 56,566 | +0.70(+4.17%) |
Jul 31, 2009 | 16.00 | 17.00 | 16.00 | 16.80 | 34,074 | +0.50(+3.07%) |
Jul 30, 2009 | 15.60 | 16.50 | 15.60 | 16.30 | 32,500 | +0.30(+1.88%) |
Jul 29, 2009 | 16.70 | 16.70 | 15.40 | 16.00 | 25,246 | -0.20(-1.23%) |
Jul 28, 2009 | 17.20 | 17.20 | 16.00 | 16.20 | 34,459 | -0.50(-2.99%) |
Jul 27, 2009 | 16.90 | 17.10 | 16.50 | 16.70 | 32,207 | +0.30(+1.83%) |
Jul 24, 2009 | 15.80 | 16.50 | 15.00 | 16.40 | 248 | +0.90(+5.81%) |
Jul 23, 2009 | 15.30 | 16.40 | 14.80 | 15.50 | 62,092 | +0.20(+1.31%) |
Jul 22, 2009 | 15.80 | 16.00 | 14.70 | 15.30 | 35,790 | -0.70(-4.37%) |
Jul 21, 2009 | 16.70 | 17.00 | 16.00 | 16.00 | 24,538 | -0.40(-2.44%) |
Jul 20, 2009 | 17.00 | 17.20 | 16.40 | 16.40 | 31,940 | -0.20(-1.20%) |
Jul 17, 2009 | 16.30 | 16.90 | 15.80 | 16.60 | 27,530 | -0.50(-2.92%) |
Jul 16, 2009 | 16.80 | 17.10 | 16.00 | 17.10 | 28,630 | +0.70(+4.27%) |
Jul 15, 2009 | 16.00 | 16.50 | 15.20 | 16.40 | 38,940 | +1.30(+8.61%) |
Jul 14, 2009 | 14.80 | 15.80 | 14.20 | 15.10 | 42,330 | +0.70(+4.86%) |
Jul 13, 2009 | 15.40 | 15.40 | 14.00 | 14.40 | 31,250 | -0.40(-2.70%) |
Jul 10, 2009 | 14.50 | 15.10 | 13.70 | 14.80 | 35,678 | +0.40(+2.78%) |
Jul 09, 2009 | 14.80 | 16.00 | 14.00 | 14.40 | 48,217 | +0.20(+1.41%) |
Jul 08, 2009 | 15.10 | 15.50 | 14.00 | 14.20 | 42,242 | -1.20(-7.79%) |
Jul 07, 2009 | 17.00 | 17.00 | 15.20 | 15.40 | 52,962 | -1.10(-6.67%) |
Jul 06, 2009 | 18.00 | 18.40 | 16.20 | 16.50 | 69,181 | -1.60(-8.84%) |
Jul 02, 2009 | 18.70 | 18.79 | 17.80 | 18.10 | 31,567 | -0.90(-4.74%) |
Jul 01, 2009 | 19.90 | 20.60 | 19.00 | 19.00 | 48,589 | -0.80(-4.04%) |
Jun 30, 2009 | 18.30 | 19.80 | 18.00 | 19.80 | 70,742 | +2.10(+11.86%) |
Jun 29, 2009 | 17.30 | 18.40 | 16.50 | 17.70 | 98,978 | +1.90(+12.03%) |
Jun 26, 2009 | 18.90 | 18.90 | 15.80 | 15.80 | 316,222 | -3.20(-16.84%) |
Jun 25, 2009 | 18.90 | 19.00 | 18.50 | 19.00 | 24,091 | +0.50(+2.70%) |
Jun 24, 2009 | 18.80 | 19.80 | 18.10 | 18.50 | 36,194 | +0.40(+2.21%) |
Jun 23, 2009 | 18.40 | 19.20 | 16.50 | 18.10 | 52,979 | -0.20(-1.09%) |
Jun 22, 2009 | 21.00 | 21.30 | 18.00 | 18.30 | 79,686 | -3.00(-14.08%) |
Jun 19, 2009 | 22.30 | 23.00 | 21.00 | 21.30 | 39,912 | -0.70(-3.18%) |
Jun 18, 2009 | 23.50 | 23.50 | 21.90 | 22.00 | 30,159 | -1.50(-6.38%) |
Jun 17, 2009 | 23.70 | 23.70 | 20.80 | 23.50 | 63,248 | +0.50(+2.17%) |
Jun 16, 2009 | 25.00 | 25.00 | 22.80 | 23.00 | 62,181 | -1.50(-6.12%) |
Jun 15, 2009 | 25.60 | 25.60 | 24.20 | 24.50 | 46,291 | -1.50(-5.77%) |
Jun 12, 2009 | 27.00 | 27.00 | 25.60 | 26.00 | 30,745 | -0.90(-3.35%) |
Jun 11, 2009 | 26.40 | 27.20 | 25.80 | 26.90 | 40,928 | +0.70(+2.67%) |
Jun 10, 2009 | 27.30 | 27.30 | 25.60 | 26.20 | 47,371 | -0.30(-1.13%) |
Jun 09, 2009 | 27.70 | 27.90 | 26.30 | 26.50 | 38,403 | -0.20(-0.75%) |
Jun 08, 2009 | 26.00 | 27.23 | 25.60 | 26.70 | 36,947 | +0.30(+1.14%) |
Jun 05, 2009 | 27.00 | 27.50 | 26.10 | 26.40 | 41,870 | -0.40(-1.49%) |
Jun 04, 2009 | 26.10 | 27.00 | 25.90 | 26.80 | 45,526 | +1.20(+4.69%) |
Jun 03, 2009 | 25.70 | 26.70 | 25.10 | 25.60 | 47,105 | -1.10(-4.12%) |
Jun 02, 2009 | 27.80 | 28.00 | 26.30 | 26.70 | 61,853 | -1.20(-4.30%) |
Jun 01, 2009 | 27.20 | 28.30 | 27.00 | 27.90 | 68,470 | +1.50(+5.68%) |
May 29, 2009 | 25.50 | 26.90 | 25.10 | 26.40 | 62,099 | +1.40(+5.60%) |
May 28, 2009 | 24.80 | 25.48 | 23.70 | 25.00 | 49,134 | +0.90(+3.73%) |
May 27, 2009 | 25.40 | 25.80 | 24.10 | 24.10 | 34,225 | -0.80(-3.21%) |
May 26, 2009 | 23.80 | 25.00 | 23.00 | 24.90 | 42,448 | +0.70(+2.89%) |
May 22, 2009 | 25.70 | 25.70 | 24.00 | 24.20 | 30,609 | -1.20(-4.72%) |
May 21, 2009 | 24.80 | 25.70 | 23.30 | 25.40 | 72,638 | -0.50(-1.93%) |
May 20, 2009 | 27.30 | 28.20 | 25.60 | 25.90 | 63,817 | -0.50(-1.89%) |
May 19, 2009 | 26.50 | 28.00 | 26.20 | 26.40 | 81,663 | -0.60(-2.22%) |
May 18, 2009 | 24.60 | 27.50 | 24.00 | 27.00 | 94,692 | +3.40(+14.41%) |
May 15, 2009 | 25.20 | 25.80 | 23.00 | 23.60 | 66,692 | -1.60(-6.35%) |
May 14, 2009 | 26.20 | 27.40 | 22.60 | 25.20 | 92,909 | -0.90(-3.45%) |
May 13, 2009 | 28.80 | 30.00 | 24.20 | 26.10 | 150,919 | -2.10(-7.45%) |
May 12, 2009 | 31.10 | 31.50 | 26.00 | 28.20 | 299,595 | +5.70(+25.33%) |
May 11, 2009 | 23.40 | 23.50 | 21.50 | 22.50 | 53,442 | -1.50(-6.25%) |
May 08, 2009 | 22.30 | 24.00 | 21.30 | 24.00 | 92,605 | +2.80(+13.21%) |
May 07, 2009 | 25.70 | 26.50 | 20.00 | 21.20 | 166,441 | -3.00(-12.40%) |
May 06, 2009 | 22.50 | 25.70 | 21.90 | 24.20 | 132,906 | +2.20(+10.00%) |
May 05, 2009 | 22.20 | 22.50 | 19.80 | 22.00 | 91,335 | +0.40(+1.85%) |
May 04, 2009 | 19.30 | 22.00 | 19.10 | 21.60 | 120,272 | +3.20(+17.39%) |