Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.47 | 31.64 | 30.36 | 30.42 | 575,035 | -0.94(-2.99%) |
Apr 29, 2010 | 31.20 | 31.75 | 30.97 | 31.36 | 866,847 | +0.60(+1.96%) |
Apr 28, 2010 | 30.97 | 31.21 | 30.02 | 30.75 | 948,463 | +0.15(+0.50%) |
Apr 27, 2010 | 32.84 | 32.90 | 30.55 | 30.60 | 1,244,028 | -2.03(-6.22%) |
Apr 26, 2010 | 33.05 | 33.35 | 32.37 | 32.63 | 793,871 | -0.16(-0.49%) |
Apr 23, 2010 | 32.16 | 32.85 | 32.08 | 32.79 | 633,983 | +0.74(+2.31%) |
Apr 22, 2010 | 30.68 | 32.19 | 30.65 | 32.05 | 895,319 | +0.76(+2.41%) |
Apr 21, 2010 | 30.72 | 31.56 | 30.30 | 31.29 | 1,146,691 | +2.04(+6.96%) |
Apr 20, 2010 | 28.66 | 29.33 | 28.35 | 29.26 | 672,870 | +0.77(+2.71%) |
Apr 19, 2010 | 29.55 | 29.71 | 27.95 | 28.49 | 963,083 | -1.34(-4.50%) |
Apr 16, 2010 | 30.32 | 30.81 | 29.61 | 29.83 | 936,999 | -0.83(-2.69%) |
Apr 15, 2010 | 30.87 | 31.35 | 30.58 | 30.65 | 553,636 | -0.39(-1.24%) |
Apr 14, 2010 | 30.26 | 31.42 | 29.97 | 31.04 | 880,927 | +1.07(+3.58%) |
Apr 13, 2010 | 29.54 | 30.08 | 29.23 | 29.97 | 584,544 | +0.42(+1.44%) |
Apr 12, 2010 | 30.01 | 30.16 | 29.34 | 29.54 | 651,799 | -0.25(-0.83%) |
Apr 09, 2010 | 29.77 | 30.15 | 29.36 | 29.79 | 394,434 | +0.10(+0.34%) |
Apr 08, 2010 | 29.28 | 29.82 | 28.95 | 29.69 | 588,355 | +0.14(+0.47%) |
Apr 07, 2010 | 29.39 | 29.75 | 29.15 | 29.55 | 842,917 | -0.10(-0.34%) |
Apr 06, 2010 | 28.98 | 29.77 | 28.82 | 29.65 | 887,952 | +0.66(+2.26%) |
Apr 05, 2010 | 28.96 | 29.35 | 28.73 | 29.00 | 664,291 | +0.25(+0.86%) |
Apr 01, 2010 | 28.80 | 28.75 | 28.75 | 28.75 | 484,463 | +0.52(+1.86%) |
Mar 31, 2010 | 28.80 | 29.94 | 28.06 | 28.22 | 1,136,600 | +0.32(+1.13%) |
Mar 30, 2010 | 28.26 | 28.58 | 27.38 | 27.91 | 516,999 | -0.26(-0.93%) |
Mar 29, 2010 | 27.61 | 28.33 | 27.48 | 28.17 | 930,652 | +0.96(+3.51%) |
Mar 26, 2010 | 26.58 | 27.38 | 26.30 | 27.21 | 775,400 | +0.89(+3.37%) |
Mar 25, 2010 | 27.57 | 27.76 | 26.22 | 26.33 | 772,944 | -0.93(-3.40%) |
Mar 24, 2010 | 27.82 | 27.96 | 27.10 | 27.25 | 868,077 | -0.86(-3.07%) |
Mar 23, 2010 | 27.03 | 28.20 | 26.76 | 28.12 | 941,904 | +1.06(+3.90%) |
Mar 22, 2010 | 26.80 | 27.34 | 26.61 | 27.06 | 915,808 | -0.09(-0.34%) |
Mar 19, 2010 | 26.47 | 27.48 | 26.41 | 27.15 | 2,039,184 | +0.87(+3.32%) |
Mar 18, 2010 | 27.01 | 27.11 | 26.22 | 26.28 | 609,846 | -0.86(-3.18%) |
Mar 17, 2010 | 27.11 | 27.66 | 27.09 | 27.14 | 489,397 | +0.17(+0.63%) |
Mar 16, 2010 | 26.20 | 27.08 | 26.10 | 26.98 | 639,959 | +0.94(+3.61%) |
Mar 15, 2010 | 25.86 | 26.07 | 25.76 | 26.03 | 717,382 | -0.76(-2.82%) |
Mar 12, 2010 | 25.93 | 26.87 | 25.80 | 26.79 | 962,070 | +1.03(+4.01%) |
Mar 11, 2010 | 25.22 | 26.10 | 24.85 | 25.76 | 634,401 | +0.36(+1.43%) |
Mar 10, 2010 | 25.39 | 25.86 | 24.95 | 25.39 | 496,950 | -0.03(-0.12%) |
Mar 09, 2010 | 25.19 | 25.73 | 25.19 | 25.43 | 489,458 | -0.02(-0.06%) |
Mar 08, 2010 | 25.21 | 25.47 | 24.92 | 25.44 | 415,117 | +0.22(+0.89%) |
Mar 05, 2010 | 24.93 | 25.33 | 24.82 | 25.22 | 492,736 | +0.57(+2.32%) |
Mar 04, 2010 | 24.80 | 25.15 | 24.41 | 24.65 | 316,109 | -0.05(-0.22%) |
Mar 03, 2010 | 24.34 | 25.40 | 24.34 | 24.70 | 542,468 | +0.29(+1.20%) |
Mar 02, 2010 | 24.09 | 24.83 | 23.98 | 24.41 | 472,789 | +0.47(+1.97%) |
Mar 01, 2010 | 23.05 | 23.94 | 22.97 | 23.94 | 538,543 | +0.90(+3.92%) |
Feb 26, 2010 | 22.76 | 23.13 | 22.39 | 23.03 | 484,485 | +0.15(+0.67%) |
Feb 25, 2010 | 22.15 | 23.00 | 21.85 | 22.88 | 596,649 | +0.28(+1.23%) |
Feb 24, 2010 | 23.08 | 23.34 | 22.41 | 22.60 | 655,469 | -0.44(-1.91%) |
Feb 23, 2010 | 23.52 | 23.84 | 22.74 | 23.04 | 522,500 | -0.72(-3.02%) |
Feb 22, 2010 | 24.32 | 24.32 | 23.58 | 23.76 | 607,339 | -0.21(-0.87%) |
Feb 19, 2010 | 23.69 | 24.37 | 23.43 | 23.97 | 421,567 | +0.17(+0.71%) |
Feb 18, 2010 | 23.25 | 23.91 | 23.24 | 23.80 | 574,773 | +0.49(+2.12%) |
Feb 17, 2010 | 23.45 | 23.68 | 23.16 | 23.30 | 892,376 | -0.12(-0.49%) |
Feb 16, 2010 | 22.17 | 23.42 | 21.93 | 23.42 | 744,679 | +1.70(+7.81%) |
Feb 12, 2010 | 21.39 | 21.72 | 21.72 | 21.72 | 719,951 | -0.05(-0.21%) |
Feb 11, 2010 | 21.14 | 22.16 | 21.06 | 21.77 | 738,810 | +0.78(+3.71%) |
Feb 10, 2010 | 21.54 | 21.56 | 20.85 | 20.99 | 581,231 | -0.63(-2.92%) |
Feb 09, 2010 | 20.86 | 21.87 | 20.85 | 21.62 | 732,511 | +1.16(+5.65%) |
Feb 08, 2010 | 20.77 | 21.34 | 20.35 | 20.47 | 455,720 | -0.34(-1.63%) |
Feb 05, 2010 | 20.49 | 20.93 | 19.82 | 20.81 | 993,451 | +0.26(+1.28%) |
Feb 04, 2010 | 21.75 | 21.75 | 20.41 | 20.54 | 825,109 | -1.48(-6.72%) |
Feb 03, 2010 | 22.51 | 22.80 | 21.88 | 22.02 | 534,220 | -0.59(-2.59%) |
Feb 02, 2010 | 22.33 | 22.80 | 22.06 | 22.61 | 605,785 | +0.99(+4.56%) |
Feb 01, 2010 | 20.81 | 22.23 | 20.71 | 21.62 | 851,451 | +0.96(+4.63%) |
Jan 29, 2010 | 21.31 | 21.92 | 20.51 | 20.67 | 783,740 | -0.34(-1.62%) |
Jan 28, 2010 | 22.01 | 22.31 | 21.01 | 21.01 | 644,608 | -0.97(-4.39%) |
Jan 27, 2010 | 22.01 | 22.36 | 20.68 | 21.97 | 1,336,736 | -0.07(-0.31%) |
Jan 26, 2010 | 22.19 | 23.23 | 21.53 | 22.04 | 1,137,180 | -0.25(-1.10%) |
Jan 25, 2010 | 22.72 | 23.02 | 22.07 | 22.29 | 1,058,749 | -0.12(-0.55%) |
Jan 22, 2010 | 22.98 | 24.02 | 21.93 | 22.41 | 867,520 | -0.90(-3.88%) |
Jan 21, 2010 | 23.83 | 24.09 | 23.02 | 23.31 | 1,715,321 | -0.44(-1.84%) |
Jan 20, 2010 | 23.73 | 23.83 | 23.06 | 23.75 | 635,332 | -0.18(-0.74%) |
Jan 19, 2010 | 22.98 | 23.95 | 22.98 | 23.93 | 448,170 | +0.93(+4.07%) |
Jan 15, 2010 | 23.37 | 22.99 | 22.99 | 22.99 | 659,182 | -0.51(-2.15%) |
Jan 14, 2010 | 23.25 | 23.73 | 23.25 | 23.50 | 382,320 | +0.05(+0.23%) |
Jan 13, 2010 | 23.37 | 23.65 | 22.67 | 23.44 | 446,764 | +0.15(+0.62%) |
Jan 12, 2010 | 24.06 | 24.06 | 23.04 | 23.30 | 692,857 | -1.04(-4.28%) |
Jan 11, 2010 | 24.59 | 25.31 | 23.91 | 24.34 | 659,204 | +0.08(+0.32%) |
Jan 08, 2010 | 23.84 | 24.44 | 23.57 | 24.26 | 858,434 | +0.64(+2.72%) |
Jan 07, 2010 | 23.70 | 23.86 | 23.10 | 23.62 | 964,369 | +0.18(+0.75%) |
Jan 06, 2010 | 22.51 | 23.68 | 22.31 | 23.44 | 1,141,757 | +0.88(+3.90%) |
Jan 05, 2010 | 21.84 | 22.77 | 21.60 | 22.56 | 1,551,149 | +0.99(+4.58%) |
Jan 04, 2010 | 21.11 | 22.03 | 21.11 | 21.57 | 626,533 | +0.93(+4.49%) |
Dec 31, 2009 | 21.37 | 20.65 | 20.65 | 20.65 | 392,637 | -0.64(-3.02%) |
Dec 30, 2009 | 20.95 | 21.57 | 20.95 | 21.29 | 485,212 | +0.12(+0.58%) |
Dec 29, 2009 | 21.19 | 21.38 | 20.97 | 21.17 | 353,202 | +0.14(+0.66%) |
Dec 28, 2009 | 21.45 | 21.62 | 20.94 | 21.03 | 408,121 | -0.34(-1.61%) |
Dec 24, 2009 | 21.41 | 21.58 | 21.20 | 21.37 | 170,429 | +0.09(+0.43%) |
Dec 23, 2009 | 20.49 | 21.41 | 20.44 | 21.28 | 484,210 | +0.72(+3.50%) |
Dec 22, 2009 | 20.08 | 20.63 | 19.53 | 20.56 | 641,949 | +0.57(+2.84%) |
Dec 21, 2009 | 19.72 | 20.14 | 19.67 | 20.00 | 411,530 | +0.51(+2.59%) |
Dec 18, 2009 | 19.62 | 20.14 | 19.05 | 19.49 | 1,109,716 | +0.08(+0.39%) |
Dec 17, 2009 | 19.08 | 19.64 | 18.75 | 19.41 | 472,946 | -0.19(-0.98%) |
Dec 16, 2009 | 20.02 | 20.30 | 19.33 | 19.60 | 777,609 | -0.30(-1.50%) |
Dec 15, 2009 | 20.07 | 20.33 | 19.83 | 19.90 | 729,648 | -0.44(-2.15%) |
Dec 14, 2009 | 20.58 | 20.73 | 20.29 | 20.34 | 699,169 | +0.37(+1.84%) |
Dec 11, 2009 | 19.69 | 20.26 | 19.44 | 19.97 | 761,707 | +0.50(+2.56%) |
Dec 10, 2009 | 19.52 | 20.11 | 19.37 | 19.47 | 642,684 | +0.12(+0.63%) |
Dec 09, 2009 | 18.62 | 19.52 | 18.27 | 19.35 | 717,708 | +0.65(+3.48%) |
Dec 08, 2009 | 18.62 | 19.15 | 18.19 | 18.70 | 887,682 | -0.06(-0.33%) |
Dec 07, 2009 | 18.01 | 18.90 | 17.89 | 18.76 | 667,640 | +0.67(+3.68%) |
Dec 04, 2009 | 18.11 | 18.80 | 17.28 | 18.10 | 869,106 | +0.18(+0.98%) |
Dec 03, 2009 | 18.38 | 18.39 | 17.64 | 17.92 | 541,943 | -0.31(-1.72%) |
Dec 02, 2009 | 18.05 | 18.35 | 17.87 | 18.23 | 738,731 | +0.19(+1.06%) |
Dec 01, 2009 | 18.02 | 18.46 | 17.91 | 18.04 | 641,820 | +0.28(+1.60%) |
Nov 30, 2009 | 18.13 | 18.21 | 17.47 | 17.76 | 885,756 | -0.32(-1.78%) |
Nov 27, 2009 | 17.91 | 18.30 | 17.82 | 18.08 | 316,288 | -0.84(-4.41%) |
Nov 25, 2009 | 18.82 | 18.95 | 18.61 | 18.91 | 577,250 | +0.21(+1.15%) |
Nov 24, 2009 | 18.53 | 18.75 | 18.21 | 18.70 | 452,188 | +0.17(+0.91%) |
Nov 23, 2009 | 18.73 | 19.38 | 18.43 | 18.53 | 528,771 | +0.21(+1.17%) |
Nov 20, 2009 | 18.31 | 18.40 | 17.62 | 18.32 | 507,856 | -0.08(-0.42%) |
Nov 19, 2009 | 18.42 | 18.52 | 17.72 | 18.39 | 652,245 | -0.24(-1.27%) |
Nov 18, 2009 | 18.40 | 19.01 | 18.34 | 18.63 | 875,691 | +0.30(+1.63%) |
Nov 17, 2009 | 18.06 | 18.37 | 18.00 | 18.33 | 546,512 | +0.11(+0.63%) |
Nov 16, 2009 | 17.29 | 18.37 | 17.21 | 18.22 | 762,750 | +1.16(+6.78%) |
Nov 13, 2009 | 17.01 | 17.28 | 16.69 | 17.06 | 578,912 | +0.19(+1.14%) |
Nov 12, 2009 | 17.50 | 17.62 | 16.71 | 16.87 | 428,397 | -0.68(-3.89%) |
Nov 11, 2009 | 17.57 | 17.95 | 17.24 | 17.55 | 486,251 | +0.22(+1.28%) |
Nov 10, 2009 | 17.47 | 17.80 | 17.05 | 17.33 | 393,560 | -0.28(-1.61%) |
Nov 09, 2009 | 17.34 | 17.78 | 17.24 | 17.61 | 579,297 | +0.54(+3.14%) |
Nov 06, 2009 | 16.83 | 17.61 | 16.64 | 17.08 | 442,119 | +0.09(+0.54%) |
Nov 05, 2009 | 16.34 | 17.02 | 16.14 | 16.98 | 873,445 | +0.80(+4.97%) |
Nov 04, 2009 | 16.52 | 16.87 | 16.07 | 16.18 | 866,130 | -0.18(-1.12%) |
Nov 03, 2009 | 15.65 | 16.52 | 15.41 | 16.36 | 760,842 | +0.41(+2.54%) |
Nov 02, 2009 | 16.20 | 16.83 | 15.42 | 15.96 | 1,040,817 | -0.15(-0.95%) |
Oct 30, 2009 | 16.90 | 16.93 | 15.82 | 16.11 | 952,535 | -0.94(-5.53%) |
Oct 29, 2009 | 16.72 | 17.47 | 16.56 | 17.05 | 881,391 | +0.69(+4.21%) |
Oct 28, 2009 | 17.74 | 17.76 | 16.04 | 16.36 | 1,603,397 | -1.53(-8.56%) |
Oct 27, 2009 | 16.69 | 18.69 | 16.39 | 17.90 | 1,960,325 | +1.52(+9.31%) |
Oct 26, 2009 | 16.69 | 16.96 | 15.93 | 16.37 | 1,246,324 | -0.12(-0.74%) |
Oct 23, 2009 | 16.39 | 16.62 | 16.23 | 16.49 | 1,558,964 | -1.05(-5.98%) |
Oct 22, 2009 | 17.40 | 17.70 | 16.78 | 17.54 | 883,253 | +0.02(+0.09%) |
Oct 21, 2009 | 17.94 | 18.63 | 17.50 | 17.53 | 1,064,901 | -0.52(-2.89%) |
Oct 20, 2009 | 17.87 | 18.15 | 17.83 | 18.05 | 672,846 | -0.62(-3.32%) |
Oct 19, 2009 | 18.35 | 18.81 | 18.11 | 18.67 | 579,252 | +0.51(+2.83%) |
Oct 16, 2009 | 18.61 | 18.61 | 17.93 | 18.16 | 547,465 | -0.70(-3.74%) |
Oct 15, 2009 | 18.78 | 19.10 | 18.42 | 18.86 | 650,923 | -0.05(-0.24%) |
Oct 14, 2009 | 18.33 | 19.05 | 18.21 | 18.91 | 664,904 | +0.91(+5.07%) |
Oct 13, 2009 | 17.61 | 18.10 | 17.35 | 18.00 | 582,085 | -0.08(-0.42%) |
Oct 12, 2009 | 18.53 | 18.96 | 17.41 | 18.07 | 547,836 | -0.27(-1.46%) |
Oct 09, 2009 | 18.62 | 18.85 | 18.02 | 18.34 | 509,597 | -0.43(-2.29%) |
Oct 08, 2009 | 18.46 | 19.12 | 18.29 | 18.77 | 776,417 | +0.51(+2.81%) |
Oct 07, 2009 | 18.07 | 18.36 | 17.87 | 18.26 | 562,901 | +0.07(+0.38%) |
Oct 06, 2009 | 18.33 | 18.64 | 18.08 | 18.19 | 816,440 | +0.16(+0.89%) |
Oct 05, 2009 | 17.11 | 18.06 | 17.11 | 18.03 | 565,381 | +0.97(+5.66%) |
Oct 02, 2009 | 16.99 | 17.51 | 16.82 | 17.06 | 487,773 | -0.28(-1.59%) |
Oct 01, 2009 | 17.76 | 17.87 | 17.34 | 17.34 | 712,599 | -0.58(-3.25%) |
Sep 30, 2009 | 18.44 | 18.50 | 17.71 | 17.92 | 920,334 | -0.43(-2.34%) |
Sep 29, 2009 | 18.50 | 18.85 | 18.24 | 18.35 | 910,377 | -0.26(-1.40%) |
Sep 28, 2009 | 18.37 | 18.72 | 18.15 | 18.61 | 419,162 | +0.29(+1.59%) |
Sep 25, 2009 | 18.74 | 18.91 | 18.19 | 18.32 | 778,076 | -0.43(-2.29%) |
Sep 24, 2009 | 19.39 | 19.66 | 18.61 | 18.75 | 1,147,402 | -0.55(-2.86%) |
Sep 23, 2009 | 19.42 | 20.00 | 19.25 | 19.30 | 832,440 | -0.10(-0.51%) |
Sep 22, 2009 | 18.93 | 19.75 | 18.93 | 19.40 | 673,257 | +0.69(+3.69%) |
Sep 21, 2009 | 18.90 | 19.03 | 18.16 | 18.71 | 747,119 | -0.52(-2.71%) |
Sep 18, 2009 | 19.56 | 19.56 | 18.66 | 19.23 | 1,141,131 | -0.22(-1.14%) |
Sep 17, 2009 | 19.60 | 20.15 | 19.30 | 19.45 | 674,396 | +0.14(+0.71%) |
Sep 16, 2009 | 19.11 | 20.01 | 18.80 | 19.31 | 999,468 | +0.44(+2.31%) |
Sep 15, 2009 | 18.57 | 19.18 | 18.24 | 18.88 | 913,711 | +0.24(+1.27%) |
Sep 14, 2009 | 17.74 | 18.69 | 17.39 | 18.64 | 791,210 | +0.57(+3.14%) |
Sep 11, 2009 | 18.08 | 18.50 | 18.00 | 18.07 | 851,835 | -0.03(-0.17%) |
Sep 10, 2009 | 17.23 | 18.19 | 16.85 | 18.10 | 794,725 | +1.03(+6.01%) |
Sep 09, 2009 | 17.47 | 17.47 | 16.83 | 17.08 | 503,606 | -0.21(-1.24%) |
Sep 08, 2009 | 16.43 | 17.42 | 16.42 | 17.29 | 969,138 | +1.26(+7.89%) |
Sep 04, 2009 | 15.79 | 16.05 | 15.51 | 16.03 | 474,207 | +0.29(+1.85%) |
Sep 03, 2009 | 15.77 | 15.97 | 15.33 | 15.74 | 512,166 | +0.28(+1.83%) |
Sep 02, 2009 | 15.37 | 15.78 | 15.28 | 15.45 | 440,380 | -0.03(-0.20%) |
Sep 01, 2009 | 16.25 | 16.78 | 15.40 | 15.48 | 878,320 | -0.84(-5.16%) |
Aug 31, 2009 | 16.40 | 16.52 | 16.01 | 16.33 | 812,130 | -0.34(-2.02%) |
Aug 28, 2009 | 16.72 | 16.85 | 16.10 | 16.66 | 1,007,153 | +0.23(+1.40%) |
Aug 27, 2009 | 15.48 | 16.43 | 15.19 | 16.43 | 1,694,840 | +1.13(+7.41%) |
Aug 26, 2009 | 14.98 | 15.36 | 14.75 | 15.30 | 660,993 | +0.25(+1.68%) |
Aug 25, 2009 | 15.60 | 15.70 | 15.00 | 15.05 | 874,377 | -0.46(-2.96%) |
Aug 24, 2009 | 15.29 | 15.74 | 15.24 | 15.51 | 894,644 | +0.36(+2.38%) |
Aug 21, 2009 | 14.76 | 15.25 | 14.66 | 15.15 | 731,636 | +0.60(+4.11%) |
Aug 20, 2009 | 14.33 | 14.68 | 14.24 | 14.55 | 374,791 | +0.21(+1.44%) |
Aug 19, 2009 | 13.79 | 14.54 | 13.68 | 14.34 | 479,615 | +0.28(+1.96%) |
Aug 18, 2009 | 13.93 | 14.26 | 13.81 | 14.07 | 397,734 | +0.24(+1.72%) |
Aug 17, 2009 | 14.41 | 14.41 | 13.71 | 13.83 | 691,621 | -0.91(-6.19%) |
Aug 14, 2009 | 15.01 | 15.01 | 14.45 | 14.74 | 493,342 | -0.24(-1.59%) |
Aug 13, 2009 | 14.85 | 15.17 | 14.78 | 14.98 | 530,748 | +0.31(+2.09%) |
Aug 12, 2009 | 14.17 | 14.98 | 14.17 | 14.67 | 608,200 | +0.28(+1.97%) |
Aug 11, 2009 | 14.39 | 14.64 | 14.08 | 14.39 | 649,073 | -0.29(-1.98%) |
Aug 10, 2009 | 14.98 | 15.14 | 14.47 | 14.68 | 542,097 | -0.45(-2.99%) |
Aug 07, 2009 | 15.02 | 15.31 | 14.69 | 15.13 | 729,148 | +0.43(+2.92%) |
Aug 06, 2009 | 14.95 | 15.04 | 14.44 | 14.70 | 906,725 | -0.13(-0.88%) |
Aug 05, 2009 | 14.66 | 15.02 | 14.56 | 14.83 | 1,025,152 | -0.02(-0.15%) |
Aug 04, 2009 | 14.72 | 14.88 | 14.45 | 14.85 | 1,487,928 | +0.04(+0.26%) |
Aug 03, 2009 | 14.62 | 14.97 | 14.47 | 14.82 | 1,986,104 | +0.50(+3.48%) |
Jul 31, 2009 | 13.72 | 14.35 | 13.72 | 14.32 | 1,242,051 | +0.49(+3.55%) |
Jul 30, 2009 | 13.11 | 14.52 | 12.73 | 13.83 | 1,536,880 | +0.58(+4.40%) |
Jul 29, 2009 | 13.62 | 13.62 | 12.99 | 13.25 | 1,319,986 | -0.54(-3.94%) |
Jul 28, 2009 | 13.93 | 14.09 | 13.59 | 13.79 | 785,557 | -0.42(-2.97%) |
Jul 27, 2009 | 14.33 | 14.38 | 13.97 | 14.21 | 475,023 | +0.12(+0.87%) |
Jul 24, 2009 | 13.91 | 14.33 | 13.72 | 14.09 | 3,152 | +0.12(+0.88%) |
Jul 23, 2009 | 13.85 | 14.46 | 13.84 | 13.97 | 1,028,551 | +0.16(+1.17%) |
Jul 22, 2009 | 14.33 | 14.37 | 13.44 | 13.81 | 1,477,545 | -0.74(-5.11%) |
Jul 21, 2009 | 15.13 | 15.31 | 14.17 | 14.55 | 640,324 | -0.37(-2.47%) |
Jul 20, 2009 | 14.60 | 14.98 | 14.49 | 14.92 | 528,007 | +0.61(+4.23%) |
Jul 17, 2009 | 14.39 | 14.59 | 13.98 | 14.31 | 567,612 | -0.14(-0.95%) |
Jul 16, 2009 | 13.73 | 14.56 | 13.73 | 14.45 | 817,833 | +0.66(+4.78%) |
Jul 15, 2009 | 13.64 | 14.11 | 13.55 | 13.79 | 1,156,774 | +0.50(+3.75%) |
Jul 14, 2009 | 13.29 | 13.58 | 13.17 | 13.29 | 840,493 | +0.04(+0.29%) |
Jul 13, 2009 | 12.92 | 13.32 | 12.90 | 13.25 | 928,377 | +0.33(+2.55%) |
Jul 10, 2009 | 12.94 | 13.12 | 12.66 | 12.92 | 788,107 | -0.16(-1.23%) |
Jul 09, 2009 | 13.41 | 13.51 | 13.02 | 13.09 | 882,578 | -0.08(-0.58%) |
Jul 08, 2009 | 13.84 | 13.86 | 12.66 | 13.16 | 1,401,027 | -0.58(-4.24%) |
Jul 07, 2009 | 14.37 | 14.37 | 13.51 | 13.74 | 1,362,791 | -0.59(-4.12%) |
Jul 06, 2009 | 15.03 | 15.03 | 13.84 | 14.33 | 1,520,420 | -1.03(-6.73%) |
Jul 02, 2009 | 15.64 | 15.87 | 15.35 | 15.37 | 906,942 | -0.64(-3.97%) |
Jul 01, 2009 | 16.14 | 16.98 | 15.95 | 16.00 | 667,686 | +0.06(+0.38%) |
Jun 30, 2009 | 16.14 | 16.26 | 15.74 | 15.94 | 697,507 | -0.02(-0.14%) |
Jun 29, 2009 | 15.51 | 16.34 | 15.41 | 15.97 | 955,436 | +0.46(+2.96%) |
Jun 26, 2009 | 15.57 | 15.68 | 15.21 | 15.51 | 714,229 | -0.11(-0.74%) |
Jun 25, 2009 | 15.07 | 15.66 | 15.05 | 15.62 | 543,869 | +0.67(+4.46%) |
Jun 24, 2009 | 15.08 | 15.49 | 14.78 | 14.95 | 501,155 | +0.24(+1.61%) |
Jun 23, 2009 | 14.81 | 15.08 | 14.32 | 14.72 | 1,045,679 | +0.05(+0.31%) |
Jun 22, 2009 | 16.02 | 16.02 | 14.66 | 14.67 | 669,011 | -1.46(-9.07%) |
Jun 19, 2009 | 16.30 | 16.36 | 15.97 | 16.13 | 694,040 | +0.20(+1.25%) |
Jun 18, 2009 | 15.88 | 16.22 | 15.47 | 15.93 | 479,718 | +0.15(+0.97%) |
Jun 17, 2009 | 16.06 | 16.21 | 15.45 | 15.78 | 844,544 | -0.47(-2.92%) |
Jun 16, 2009 | 17.21 | 17.47 | 15.99 | 16.26 | 764,385 | -0.67(-3.98%) |
Jun 15, 2009 | 17.70 | 17.70 | 16.41 | 16.93 | 1,063,018 | -1.14(-6.32%) |
Jun 12, 2009 | 18.36 | 18.45 | 17.80 | 18.07 | 799,991 | -0.53(-2.84%) |
Jun 11, 2009 | 18.91 | 19.34 | 18.54 | 18.60 | 958,351 | -0.35(-1.86%) |
Jun 10, 2009 | 18.95 | 19.21 | 18.35 | 18.95 | 512,185 | +0.27(+1.43%) |
Jun 09, 2009 | 18.28 | 19.01 | 18.06 | 18.69 | 737,915 | +0.56(+3.09%) |
Jun 08, 2009 | 18.00 | 18.23 | 17.74 | 18.13 | 740,274 | -0.61(-3.27%) |
Jun 05, 2009 | 18.52 | 18.91 | 18.23 | 18.74 | 1,286,252 | +0.54(+2.99%) |
Jun 04, 2009 | 17.92 | 18.33 | 17.77 | 18.19 | 858,646 | +0.40(+2.24%) |
Jun 03, 2009 | 18.03 | 18.24 | 17.44 | 17.80 | 828,256 | -0.54(-2.97%) |
Jun 02, 2009 | 18.22 | 18.61 | 17.81 | 18.34 | 1,399,357 | +0.15(+0.84%) |
Jun 01, 2009 | 17.59 | 18.46 | 17.34 | 18.19 | 932,502 | +0.97(+5.61%) |
May 29, 2009 | 17.23 | 17.29 | 16.84 | 17.22 | 897,500 | +0.44(+2.60%) |
May 28, 2009 | 16.91 | 16.98 | 16.25 | 16.79 | 695,467 | +0.28(+1.67%) |
May 27, 2009 | 17.03 | 17.43 | 16.49 | 16.51 | 1,476,261 | -0.60(-3.49%) |
May 26, 2009 | 16.03 | 17.18 | 16.03 | 17.11 | 589,803 | +0.84(+5.13%) |
May 22, 2009 | 16.22 | 16.77 | 16.03 | 16.27 | 478,627 | +0.22(+1.38%) |
May 21, 2009 | 16.32 | 16.49 | 15.61 | 16.05 | 753,208 | -0.60(-3.59%) |
May 20, 2009 | 16.42 | 17.20 | 16.26 | 16.65 | 1,140,488 | +0.41(+2.50%) |
May 19, 2009 | 15.80 | 16.79 | 15.74 | 16.24 | 857,308 | +0.43(+2.71%) |
May 18, 2009 | 15.12 | 15.84 | 14.89 | 15.81 | 823,905 | +0.89(+5.95%) |
May 15, 2009 | 15.02 | 15.35 | 14.72 | 14.92 | 826,921 | -0.15(-1.02%) |
May 14, 2009 | 14.96 | 15.42 | 14.17 | 15.08 | 997,393 | +0.13(+0.87%) |
May 13, 2009 | 15.61 | 16.00 | 14.63 | 14.95 | 1,290,819 | -1.20(-7.45%) |
May 12, 2009 | 16.52 | 16.57 | 15.56 | 16.15 | 1,081,045 | -0.19(-1.17%) |
May 11, 2009 | 16.66 | 16.66 | 16.01 | 16.34 | 975,995 | -0.69(-4.05%) |
May 08, 2009 | 16.81 | 17.41 | 16.52 | 17.03 | 620,897 | +0.49(+2.96%) |
May 07, 2009 | 17.76 | 17.84 | 16.18 | 16.54 | 848,605 | -0.66(-3.83%) |
May 06, 2009 | 17.32 | 17.81 | 16.86 | 17.20 | 737,387 | +0.05(+0.31%) |
May 05, 2009 | 17.17 | 17.31 | 16.42 | 17.15 | 905,648 | -0.07(-0.40%) |
May 04, 2009 | 16.04 | 17.21 | 16.04 | 17.21 | 854,856 | +1.37(+8.66%) |