Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.70 | 24.97 | 23.83 | 23.84 | 521,748 | -0.74(-3.02%) |
Apr 29, 2010 | 24.25 | 24.82 | 24.17 | 24.58 | 451,858 | +0.52(+2.18%) |
Apr 28, 2010 | 24.92 | 25.12 | 23.23 | 24.05 | 1,221,807 | -0.64(-2.58%) |
Apr 27, 2010 | 25.04 | 25.21 | 24.50 | 24.69 | 592,199 | -0.39(-1.56%) |
Apr 26, 2010 | 24.66 | 25.26 | 24.66 | 25.08 | 336,493 | +0.47(+1.91%) |
Apr 23, 2010 | 24.59 | 24.66 | 24.26 | 24.61 | 287,090 | +0.06(+0.24%) |
Apr 22, 2010 | 24.37 | 24.68 | 24.09 | 24.55 | 324,827 | +0.06(+0.24%) |
Apr 21, 2010 | 24.49 | 24.53 | 24.24 | 24.49 | 2,841 | +0.19(+0.79%) |
Apr 20, 2010 | 23.84 | 24.45 | 23.84 | 24.30 | 1,866 | +0.56(+2.38%) |
Apr 19, 2010 | 23.86 | 23.95 | 23.41 | 23.74 | 393,581 | -0.15(-0.64%) |
Apr 16, 2010 | 24.07 | 24.54 | 23.79 | 23.89 | 561,387 | -0.25(-1.04%) |
Apr 15, 2010 | 23.87 | 24.18 | 23.78 | 24.14 | 289,155 | +0.30(+1.25%) |
Apr 14, 2010 | 23.48 | 23.86 | 23.38 | 23.84 | 285,854 | +0.47(+2.02%) |
Apr 13, 2010 | 23.13 | 23.45 | 23.09 | 23.37 | 180,086 | +0.25(+1.09%) |
Apr 12, 2010 | 23.22 | 23.24 | 23.01 | 23.12 | 222,743 | -0.05(-0.20%) |
Apr 09, 2010 | 23.00 | 23.36 | 22.78 | 23.17 | 887,182 | +0.19(+0.84%) |
Apr 08, 2010 | 22.97 | 23.03 | 22.69 | 22.97 | 182,699 | -0.07(-0.29%) |
Apr 07, 2010 | 23.04 | 23.07 | 22.78 | 23.04 | 253,366 | -0.13(-0.57%) |
Apr 06, 2010 | 23.19 | 23.34 | 23.05 | 23.17 | 236,469 | -0.13(-0.54%) |
Apr 05, 2010 | 23.13 | 23.48 | 23.13 | 23.30 | 190,624 | +0.23(+1.01%) |
Apr 01, 2010 | 23.07 | 23.07 | 23.07 | 23.07 | 430,219 | +0.24(+1.05%) |
Mar 31, 2010 | 22.87 | 23.23 | 22.81 | 22.83 | 380,299 | -0.09(-0.41%) |
Mar 30, 2010 | 22.77 | 23.05 | 22.71 | 22.92 | 254,986 | +0.14(+0.61%) |
Mar 29, 2010 | 22.85 | 23.01 | 22.69 | 22.78 | 140,908 | -0.07(-0.29%) |
Mar 26, 2010 | 22.98 | 23.23 | 22.69 | 22.85 | 226,458 | -0.06(-0.26%) |
Mar 25, 2010 | 23.04 | 23.14 | 22.85 | 22.91 | 260,923 | +0.09(+0.41%) |
Mar 24, 2010 | 23.09 | 23.14 | 22.54 | 22.81 | 420,068 | -0.36(-1.57%) |
Mar 23, 2010 | 22.93 | 23.27 | 22.85 | 23.18 | 287,481 | +0.27(+1.16%) |
Mar 22, 2010 | 22.61 | 22.97 | 22.45 | 22.91 | 229,509 | +0.16(+0.70%) |
Mar 19, 2010 | 22.55 | 23.01 | 22.55 | 22.75 | 863,537 | +0.26(+1.15%) |
Mar 18, 2010 | 22.20 | 22.57 | 22.07 | 22.50 | 353,231 | +0.20(+0.89%) |
Mar 17, 2010 | 22.22 | 22.30 | 21.83 | 22.30 | 369,551 | +0.20(+0.90%) |
Mar 16, 2010 | 22.22 | 22.33 | 22.00 | 22.10 | 631,814 | -0.02(-0.09%) |
Mar 15, 2010 | 22.00 | 22.15 | 21.97 | 22.12 | 261,278 | -0.03(-0.12%) |
Mar 12, 2010 | 22.36 | 22.44 | 22.00 | 22.14 | 176,302 | -0.07(-0.30%) |
Mar 11, 2010 | 22.01 | 22.25 | 21.86 | 22.21 | 179,193 | +0.09(+0.42%) |
Mar 10, 2010 | 22.02 | 22.18 | 21.83 | 22.12 | 245,567 | +0.01(+0.06%) |
Mar 09, 2010 | 22.11 | 22.28 | 21.83 | 22.10 | 352,104 | -0.03(-0.15%) |
Mar 08, 2010 | 22.14 | 22.34 | 22.04 | 22.14 | 401,546 | +0.08(+0.36%) |
Mar 05, 2010 | 21.78 | 22.12 | 21.72 | 22.06 | 462,298 | +0.44(+2.06%) |
Mar 04, 2010 | 20.98 | 22.04 | 21.46 | 21.61 | 741,693 | +0.63(+3.00%) |
Mar 03, 2010 | 21.14 | 21.14 | 20.81 | 20.98 | 200,877 | +0.01(+0.06%) |
Mar 02, 2010 | 21.06 | 21.16 | 20.85 | 20.97 | 503,053 | +0.13(+0.60%) |
Mar 01, 2010 | 19.89 | 20.94 | 19.70 | 20.84 | 773,515 | +0.46(+2.28%) |
Feb 26, 2010 | 20.31 | 20.42 | 20.02 | 20.38 | 292,586 | +0.09(+0.46%) |
Feb 25, 2010 | 20.37 | 20.40 | 20.03 | 20.29 | 418,945 | -0.35(-1.70%) |
Feb 24, 2010 | 20.65 | 20.79 | 20.50 | 20.64 | 260,249 | +0.12(+0.58%) |
Feb 23, 2010 | 20.93 | 21.06 | 20.45 | 20.52 | 234,288 | -0.45(-2.14%) |
Feb 22, 2010 | 21.37 | 21.45 | 20.90 | 20.97 | 239,280 | -0.32(-1.52%) |
Feb 19, 2010 | 21.01 | 21.56 | 20.91 | 21.29 | 580,352 | +0.28(+1.35%) |
Feb 18, 2010 | 20.51 | 21.01 | 20.41 | 21.01 | 251,315 | +0.47(+2.28%) |
Feb 17, 2010 | 20.36 | 20.58 | 20.33 | 20.54 | 249,080 | +0.28(+1.40%) |
Feb 16, 2010 | 19.95 | 20.28 | 19.53 | 20.25 | 366,716 | +0.50(+2.53%) |
Feb 12, 2010 | 19.66 | 19.75 | 19.75 | 19.75 | 323,469 | -0.12(-0.60%) |
Feb 11, 2010 | 19.68 | 19.95 | 19.39 | 19.87 | 149,470 | +0.21(+1.07%) |
Feb 10, 2010 | 19.76 | 19.87 | 19.46 | 19.66 | 242,091 | -0.11(-0.53%) |
Feb 09, 2010 | 19.68 | 19.89 | 19.45 | 19.77 | 270,734 | +0.32(+1.66%) |
Feb 08, 2010 | 19.54 | 19.75 | 19.22 | 19.45 | 291,064 | -0.10(-0.51%) |
Feb 05, 2010 | 19.80 | 19.81 | 19.10 | 19.54 | 426,803 | -0.30(-1.53%) |
Feb 04, 2010 | 20.50 | 20.50 | 19.82 | 19.85 | 270,762 | -0.84(-4.04%) |
Feb 03, 2010 | 20.87 | 20.93 | 20.49 | 20.68 | 358,045 | -0.26(-1.26%) |
Feb 02, 2010 | 20.74 | 21.10 | 20.35 | 20.95 | 259,902 | +0.14(+0.66%) |
Feb 01, 2010 | 20.54 | 21.18 | 20.48 | 20.81 | 468,743 | +0.41(+2.00%) |
Jan 29, 2010 | 20.39 | 21.09 | 20.38 | 20.40 | 852,387 | +0.07(+0.36%) |
Jan 28, 2010 | 20.51 | 20.77 | 20.06 | 20.33 | 270,519 | -0.18(-0.90%) |
Jan 27, 2010 | 20.62 | 20.89 | 20.25 | 20.51 | 434,674 | -0.09(-0.42%) |
Jan 26, 2010 | 20.54 | 20.85 | 20.45 | 20.60 | 420,256 | -0.08(-0.38%) |
Jan 25, 2010 | 21.01 | 21.02 | 20.15 | 20.68 | 1,358,924 | -0.07(-0.32%) |
Jan 22, 2010 | 20.99 | 21.52 | 20.63 | 20.74 | 782,895 | -0.18(-0.85%) |
Jan 21, 2010 | 21.80 | 22.28 | 20.85 | 20.92 | 590,484 | -0.92(-4.19%) |
Jan 20, 2010 | 21.78 | 22.05 | 21.39 | 21.84 | 567,797 | -0.06(-0.27%) |
Jan 19, 2010 | 21.81 | 22.15 | 21.68 | 21.89 | 485,907 | +0.09(+0.39%) |
Jan 15, 2010 | 22.15 | 21.81 | 21.81 | 21.81 | 399,097 | -0.38(-1.69%) |
Jan 14, 2010 | 21.89 | 22.29 | 21.85 | 22.18 | 452,018 | +0.20(+0.93%) |
Jan 13, 2010 | 22.01 | 22.12 | 21.66 | 21.98 | 492,994 | +0.03(+0.15%) |
Jan 12, 2010 | 22.11 | 22.11 | 21.45 | 21.95 | 555,910 | -0.37(-1.65%) |
Jan 11, 2010 | 22.22 | 22.65 | 22.12 | 22.32 | 716,733 | +0.10(+0.44%) |
Jan 08, 2010 | 22.05 | 22.24 | 21.49 | 22.22 | 573,533 | -0.16(-0.71%) |
Jan 07, 2010 | 21.66 | 22.41 | 21.59 | 22.38 | 752,837 | +0.74(+3.44%) |
Jan 06, 2010 | 20.83 | 22.05 | 20.78 | 21.63 | 1,440,041 | +0.91(+4.39%) |
Jan 05, 2010 | 20.60 | 20.82 | 20.60 | 20.72 | 276,274 | +0.14(+0.67%) |
Jan 04, 2010 | 20.59 | 20.60 | 20.31 | 20.58 | 395,871 | +0.27(+1.33%) |
Dec 31, 2009 | 20.47 | 20.31 | 20.31 | 20.31 | 404,108 | -0.09(-0.42%) |
Dec 30, 2009 | 20.30 | 20.58 | 20.21 | 20.40 | 393,302 | -0.07(-0.35%) |
Dec 29, 2009 | 20.63 | 20.76 | 20.42 | 20.47 | 297,253 | -0.17(-0.83%) |
Dec 28, 2009 | 20.46 | 20.77 | 20.46 | 20.64 | 265,937 | +0.23(+1.13%) |
Dec 24, 2009 | 20.47 | 20.52 | 20.24 | 20.41 | 232,261 | -0.01(-0.06%) |
Dec 23, 2009 | 20.33 | 20.54 | 20.16 | 20.43 | 225,740 | +0.05(+0.26%) |
Dec 22, 2009 | 20.36 | 20.56 | 20.22 | 20.37 | 587,206 | -0.01(-0.06%) |
Dec 21, 2009 | 20.27 | 20.66 | 20.24 | 20.39 | 361,192 | +0.17(+0.85%) |
Dec 18, 2009 | 20.27 | 20.36 | 19.81 | 20.22 | 704,052 | -0.01(-0.07%) |
Dec 17, 2009 | 20.51 | 20.51 | 20.14 | 20.23 | 623,995 | -0.27(-1.32%) |
Dec 16, 2009 | 20.39 | 20.64 | 20.34 | 20.50 | 482,637 | +0.17(+0.84%) |
Dec 15, 2009 | 20.00 | 20.33 | 19.93 | 20.33 | 487,240 | +0.18(+0.88%) |
Dec 14, 2009 | 19.72 | 20.16 | 19.70 | 20.15 | 524,653 | +0.59(+3.03%) |
Dec 11, 2009 | 19.53 | 19.60 | 19.10 | 19.56 | 693,111 | +0.16(+0.85%) |
Dec 10, 2009 | 19.58 | 19.71 | 19.37 | 19.39 | 281,438 | +0.01(+0.07%) |
Dec 09, 2009 | 19.11 | 19.39 | 18.86 | 19.38 | 338,359 | +0.36(+1.90%) |
Dec 08, 2009 | 18.04 | 19.60 | 17.28 | 19.02 | 1,121,888 | +0.13(+0.70%) |
Dec 07, 2009 | 18.69 | 19.06 | 18.62 | 18.89 | 694,528 | +0.16(+0.84%) |
Dec 04, 2009 | 18.02 | 18.77 | 18.02 | 18.73 | 603,745 | +0.82(+4.60%) |
Dec 03, 2009 | 17.92 | 18.14 | 17.81 | 17.90 | 444,718 | +0.04(+0.22%) |
Dec 02, 2009 | 17.29 | 17.92 | 17.29 | 17.86 | 561,674 | +0.57(+3.27%) |
Dec 01, 2009 | 17.50 | 17.58 | 17.01 | 17.30 | 1,194,420 | -0.05(-0.30%) |
Nov 30, 2009 | 17.96 | 18.07 | 17.29 | 17.35 | 1,041,621 | -0.61(-3.37%) |
Nov 27, 2009 | 17.88 | 18.21 | 17.77 | 17.96 | 164,741 | -0.43(-2.36%) |
Nov 25, 2009 | 18.37 | 18.57 | 18.20 | 18.39 | 359,076 | -0.03(-0.18%) |
Nov 24, 2009 | 18.64 | 18.64 | 18.21 | 18.42 | 582,818 | -0.19(-1.03%) |
Nov 23, 2009 | 18.46 | 18.93 | 18.42 | 18.62 | 351,084 | +0.34(+1.87%) |
Nov 20, 2009 | 18.60 | 18.64 | 18.05 | 18.27 | 347,813 | -0.45(-2.43%) |
Nov 19, 2009 | 19.01 | 19.08 | 18.43 | 18.73 | 216,120 | -0.45(-2.37%) |
Nov 18, 2009 | 19.32 | 19.32 | 18.84 | 19.18 | 339,378 | -0.18(-0.92%) |
Nov 17, 2009 | 19.12 | 19.38 | 18.94 | 19.36 | 302,235 | +0.20(+1.07%) |
Nov 16, 2009 | 18.69 | 19.16 | 18.69 | 19.16 | 307,678 | +0.57(+3.05%) |
Nov 13, 2009 | 18.32 | 18.60 | 17.96 | 18.59 | 467,021 | +0.32(+1.73%) |
Nov 12, 2009 | 18.79 | 18.95 | 18.22 | 18.27 | 484,748 | -0.53(-2.80%) |
Nov 11, 2009 | 18.98 | 19.08 | 18.68 | 18.80 | 162,049 | +0.13(+0.67%) |
Nov 10, 2009 | 18.92 | 19.14 | 18.60 | 18.67 | 343,050 | -0.29(-1.53%) |
Nov 09, 2009 | 18.55 | 18.98 | 18.39 | 18.96 | 326,442 | +0.62(+3.37%) |
Nov 06, 2009 | 18.50 | 18.58 | 18.12 | 18.35 | 358,100 | -0.25(-1.35%) |
Nov 05, 2009 | 18.19 | 18.65 | 18.09 | 18.60 | 387,195 | +0.56(+3.10%) |
Nov 04, 2009 | 18.09 | 18.42 | 17.94 | 18.04 | 586,272 | -0.05(-0.29%) |
Nov 03, 2009 | 17.39 | 18.15 | 17.39 | 18.09 | 728,635 | +0.51(+2.88%) |
Nov 02, 2009 | 17.94 | 18.18 | 17.32 | 17.58 | 985,254 | -0.24(-1.33%) |
Oct 30, 2009 | 18.49 | 18.62 | 17.60 | 17.82 | 918,566 | -0.70(-3.77%) |
Oct 29, 2009 | 19.76 | 19.76 | 18.45 | 18.52 | 1,472,547 | -0.87(-4.48%) |
Oct 28, 2009 | 20.18 | 20.33 | 19.30 | 19.39 | 1,118,742 | -0.81(-4.01%) |
Oct 27, 2009 | 20.51 | 20.58 | 20.12 | 20.20 | 537,264 | -0.32(-1.57%) |
Oct 26, 2009 | 20.70 | 21.35 | 20.35 | 20.52 | 481,855 | -0.09(-0.45%) |
Oct 23, 2009 | 20.50 | 20.67 | 20.39 | 20.61 | 613,762 | -0.09(-0.41%) |
Oct 22, 2009 | 20.16 | 20.76 | 20.00 | 20.70 | 641,763 | +0.54(+2.68%) |
Oct 21, 2009 | 20.17 | 20.68 | 20.07 | 20.16 | 800,051 | -0.03(-0.13%) |
Oct 20, 2009 | 20.02 | 20.25 | 19.97 | 20.18 | 583,622 | -0.51(-2.48%) |
Oct 19, 2009 | 20.40 | 20.86 | 20.21 | 20.70 | 500,446 | +0.37(+1.81%) |
Oct 16, 2009 | 20.60 | 20.69 | 19.75 | 20.33 | 632,915 | -0.45(-2.15%) |
Oct 15, 2009 | 20.76 | 20.98 | 20.35 | 20.78 | 347,317 | -0.02(-0.10%) |
Oct 14, 2009 | 20.33 | 20.81 | 20.33 | 20.80 | 480,140 | +0.61(+3.03%) |
Oct 13, 2009 | 19.89 | 20.20 | 19.56 | 20.18 | 535,078 | +0.16(+0.79%) |
Oct 12, 2009 | 20.02 | 20.18 | 19.89 | 20.02 | 180,248 | +0.09(+0.46%) |
Oct 09, 2009 | 19.91 | 20.11 | 19.80 | 19.93 | 228,461 | +0.01(+0.03%) |
Oct 08, 2009 | 19.27 | 20.11 | 19.26 | 19.93 | 644,004 | +0.83(+4.34%) |
Oct 07, 2009 | 19.23 | 19.39 | 18.96 | 19.10 | 329,454 | -0.16(-0.85%) |
Oct 06, 2009 | 18.87 | 19.37 | 18.83 | 19.26 | 499,664 | +0.49(+2.63%) |
Oct 05, 2009 | 18.64 | 18.80 | 18.30 | 18.77 | 564,458 | +0.36(+1.97%) |
Oct 02, 2009 | 18.63 | 18.81 | 18.20 | 18.40 | 941,476 | -0.43(-2.27%) |
Oct 01, 2009 | 19.60 | 19.60 | 18.56 | 18.83 | 787,266 | -0.88(-4.48%) |
Sep 30, 2009 | 19.73 | 19.84 | 19.35 | 19.72 | 731,626 | -0.01(-0.07%) |
Sep 29, 2009 | 19.87 | 20.48 | 19.64 | 19.73 | 1,067,817 | -0.12(-0.60%) |
Sep 28, 2009 | 19.29 | 19.95 | 19.25 | 19.85 | 538,962 | +0.77(+4.04%) |
Sep 25, 2009 | 19.74 | 19.74 | 18.88 | 19.08 | 995,942 | -0.63(-3.21%) |
Sep 24, 2009 | 20.11 | 20.29 | 19.41 | 19.71 | 561,216 | -0.40(-2.00%) |
Sep 23, 2009 | 20.73 | 20.73 | 20.07 | 20.11 | 712,531 | -0.61(-2.96%) |
Sep 22, 2009 | 20.86 | 21.07 | 20.59 | 20.72 | 349,059 | -0.05(-0.22%) |
Sep 21, 2009 | 20.77 | 20.82 | 20.32 | 20.77 | 630,112 | -0.15(-0.72%) |
Sep 18, 2009 | 21.05 | 21.37 | 20.87 | 20.92 | 861,517 | +0.05(+0.22%) |
Sep 17, 2009 | 20.35 | 21.84 | 20.16 | 20.87 | 2,017,045 | +0.94(+4.72%) |
Sep 16, 2009 | 19.17 | 20.39 | 19.06 | 19.93 | 917,380 | +0.80(+4.16%) |
Sep 15, 2009 | 18.63 | 19.17 | 18.63 | 19.14 | 473,915 | +0.56(+3.01%) |
Sep 14, 2009 | 17.96 | 18.58 | 17.73 | 18.58 | 352,046 | +0.43(+2.36%) |
Sep 11, 2009 | 18.36 | 18.43 | 18.00 | 18.15 | 434,138 | -0.18(-1.01%) |
Sep 10, 2009 | 18.11 | 18.33 | 17.84 | 18.33 | 466,585 | +0.26(+1.42%) |
Sep 09, 2009 | 17.45 | 18.35 | 17.37 | 18.08 | 794,689 | +0.71(+4.10%) |
Sep 08, 2009 | 17.55 | 17.63 | 17.20 | 17.36 | 434,489 | -0.08(-0.45%) |
Sep 04, 2009 | 16.95 | 17.46 | 16.95 | 17.44 | 304,196 | +0.41(+2.40%) |
Sep 03, 2009 | 17.47 | 17.47 | 16.77 | 17.04 | 760,906 | -0.34(-1.97%) |
Sep 02, 2009 | 17.62 | 17.76 | 17.17 | 17.38 | 575,137 | -0.29(-1.64%) |
Sep 01, 2009 | 18.19 | 18.50 | 17.49 | 17.67 | 1,162,448 | -0.56(-3.07%) |
Aug 31, 2009 | 18.35 | 18.70 | 18.06 | 18.23 | 482,708 | -0.24(-1.28%) |
Aug 28, 2009 | 18.70 | 18.85 | 18.32 | 18.46 | 468,509 | -0.14(-0.74%) |
Aug 27, 2009 | 18.60 | 18.65 | 18.02 | 18.60 | 415,433 | -0.07(-0.35%) |
Aug 26, 2009 | 18.37 | 18.83 | 18.21 | 18.67 | 521,491 | +0.23(+1.25%) |
Aug 25, 2009 | 18.66 | 18.66 | 18.39 | 18.44 | 913,803 | +0.00(+0.00%) |
Aug 24, 2009 | 18.44 | 18.79 | 18.30 | 18.44 | 636,537 | +0.03(+0.18%) |
Aug 21, 2009 | 18.33 | 18.54 | 18.16 | 18.40 | 564,613 | +0.30(+1.67%) |
Aug 20, 2009 | 17.96 | 18.11 | 17.81 | 18.10 | 259,572 | +0.18(+1.03%) |
Aug 19, 2009 | 17.55 | 18.00 | 17.44 | 17.92 | 519,251 | +0.30(+1.72%) |
Aug 18, 2009 | 17.54 | 17.86 | 17.44 | 17.61 | 362,311 | +0.21(+1.24%) |
Aug 17, 2009 | 17.83 | 17.92 | 17.36 | 17.40 | 381,458 | -0.85(-4.64%) |
Aug 14, 2009 | 18.70 | 18.70 | 18.12 | 18.25 | 276,124 | -0.41(-2.19%) |
Aug 13, 2009 | 18.69 | 18.75 | 18.10 | 18.65 | 348,859 | -0.02(-0.11%) |
Aug 12, 2009 | 18.71 | 18.94 | 18.44 | 18.67 | 692,184 | -0.16(-0.84%) |
Aug 11, 2009 | 18.60 | 19.07 | 18.34 | 18.83 | 912,755 | +0.26(+1.42%) |
Aug 10, 2009 | 18.35 | 18.60 | 18.02 | 18.57 | 718,835 | +0.26(+1.44%) |
Aug 07, 2009 | 17.73 | 18.35 | 17.57 | 18.31 | 620,242 | +0.79(+4.51%) |
Aug 06, 2009 | 17.48 | 17.77 | 17.40 | 17.52 | 598,585 | +0.05(+0.30%) |
Aug 05, 2009 | 17.79 | 18.02 | 17.42 | 17.46 | 512,357 | -0.20(-1.16%) |
Aug 04, 2009 | 17.78 | 17.78 | 17.39 | 17.67 | 587,028 | -0.14(-0.78%) |
Aug 03, 2009 | 17.72 | 17.83 | 17.15 | 17.81 | 553,686 | +0.38(+2.15%) |
Jul 31, 2009 | 17.48 | 17.81 | 17.26 | 17.43 | 767,171 | +0.06(+0.34%) |
Jul 30, 2009 | 17.57 | 17.71 | 17.07 | 17.37 | 1,729,289 | +0.08(+0.46%) |
Jul 29, 2009 | 18.73 | 20.05 | 16.99 | 17.29 | 2,172,949 | -2.55(-12.84%) |
Jul 28, 2009 | 19.52 | 20.28 | 19.41 | 19.84 | 1,792,162 | +0.31(+1.58%) |
Jul 27, 2009 | 19.02 | 19.66 | 18.93 | 19.53 | 757,548 | +0.56(+2.95%) |
Jul 24, 2009 | 18.85 | 19.06 | 18.56 | 18.97 | 497,418 | +0.12(+0.63%) |
Jul 23, 2009 | 17.98 | 18.88 | 17.84 | 18.85 | 662,700 | +0.81(+4.49%) |
Jul 22, 2009 | 17.73 | 18.21 | 17.59 | 18.04 | 797,086 | +0.36(+2.05%) |
Jul 21, 2009 | 18.21 | 18.60 | 17.30 | 17.68 | 1,119,256 | -0.90(-4.86%) |
Jul 20, 2009 | 17.84 | 18.63 | 17.65 | 18.58 | 1,132,873 | +0.97(+5.50%) |
Jul 17, 2009 | 17.77 | 17.79 | 17.41 | 17.61 | 474,986 | -0.19(-1.07%) |
Jul 16, 2009 | 17.31 | 17.88 | 17.29 | 17.81 | 729,778 | +0.43(+2.46%) |
Jul 15, 2009 | 16.82 | 17.40 | 16.62 | 17.38 | 635,993 | +0.64(+3.82%) |
Jul 14, 2009 | 16.40 | 16.76 | 16.15 | 16.74 | 600,621 | +0.50(+3.08%) |
Jul 13, 2009 | 15.94 | 16.29 | 15.90 | 16.24 | 595,611 | +0.28(+1.77%) |
Jul 10, 2009 | 15.83 | 16.13 | 15.75 | 15.96 | 487,894 | -0.02(-0.12%) |
Jul 09, 2009 | 15.99 | 16.21 | 15.70 | 15.97 | 612,187 | +0.12(+0.75%) |
Jul 08, 2009 | 15.94 | 15.99 | 15.67 | 15.86 | 1,588,635 | +0.10(+0.63%) |
Jul 07, 2009 | 16.21 | 16.40 | 15.74 | 15.76 | 673,956 | -0.53(-3.27%) |
Jul 06, 2009 | 15.99 | 16.32 | 15.90 | 16.29 | 815,036 | +0.17(+1.06%) |
Jul 02, 2009 | 16.68 | 16.68 | 16.08 | 16.12 | 849,327 | -0.78(-4.64%) |
Jul 01, 2009 | 16.80 | 17.27 | 16.67 | 16.90 | 1,069,359 | +0.08(+0.47%) |
Jun 30, 2009 | 16.98 | 17.15 | 16.55 | 16.82 | 828,228 | -0.20(-1.20%) |
Jun 29, 2009 | 17.21 | 17.29 | 16.78 | 17.03 | 690,239 | -0.01(-0.04%) |
Jun 26, 2009 | 16.86 | 17.07 | 16.44 | 17.04 | 1,107,997 | +0.04(+0.23%) |
Jun 25, 2009 | 16.45 | 17.02 | 16.35 | 17.00 | 2,445,563 | +0.35(+2.10%) |
Jun 24, 2009 | 16.81 | 17.02 | 16.53 | 16.65 | 942,033 | -0.05(-0.28%) |
Jun 23, 2009 | 17.00 | 17.13 | 16.59 | 16.69 | 999,854 | -0.20(-1.17%) |
Jun 22, 2009 | 17.27 | 17.32 | 16.88 | 16.89 | 1,103,390 | -0.56(-3.21%) |
Jun 19, 2009 | 17.15 | 17.70 | 17.06 | 17.45 | 1,786,481 | +0.59(+3.48%) |
Jun 18, 2009 | 16.92 | 17.02 | 16.67 | 16.86 | 525,596 | +0.07(+0.43%) |
Jun 17, 2009 | 17.17 | 17.24 | 16.66 | 16.79 | 1,186,357 | -0.50(-2.89%) |
Jun 16, 2009 | 17.84 | 17.84 | 17.23 | 17.29 | 548,862 | -0.53(-2.99%) |
Jun 15, 2009 | 18.33 | 18.40 | 17.69 | 17.83 | 457,101 | -0.74(-4.01%) |
Jun 12, 2009 | 18.65 | 18.75 | 18.00 | 18.57 | 467,578 | -0.26(-1.40%) |
Jun 11, 2009 | 18.96 | 19.06 | 18.65 | 18.83 | 533,469 | -0.13(-0.66%) |
Jun 10, 2009 | 19.62 | 19.68 | 18.70 | 18.96 | 583,037 | -0.47(-2.44%) |
Jun 09, 2009 | 19.23 | 19.52 | 18.89 | 19.43 | 535,252 | +0.24(+1.23%) |
Jun 08, 2009 | 18.99 | 19.43 | 18.88 | 19.19 | 909,630 | -0.01(-0.07%) |
Jun 05, 2009 | 19.49 | 19.82 | 19.04 | 19.21 | 821,561 | -0.16(-0.82%) |
Jun 04, 2009 | 18.69 | 19.42 | 18.69 | 19.37 | 1,229,716 | +0.46(+2.44%) |
Jun 03, 2009 | 18.57 | 18.91 | 18.18 | 18.91 | 1,300,803 | +0.30(+1.62%) |
Jun 02, 2009 | 18.46 | 18.87 | 18.42 | 18.60 | 1,482,365 | +0.13(+0.72%) |
Jun 01, 2009 | 17.91 | 18.73 | 17.91 | 18.47 | 1,019,157 | +0.72(+4.04%) |
May 29, 2009 | 17.89 | 18.00 | 17.35 | 17.75 | 1,180,518 | -0.15(-0.85%) |
May 28, 2009 | 18.15 | 18.33 | 17.39 | 17.90 | 983,000 | -0.07(-0.40%) |
May 27, 2009 | 18.41 | 18.70 | 17.93 | 17.98 | 897,097 | -0.46(-2.50%) |
May 26, 2009 | 17.30 | 18.57 | 17.29 | 18.44 | 996,645 | +1.06(+6.10%) |
May 22, 2009 | 17.62 | 17.62 | 17.09 | 17.38 | 786,958 | -0.22(-1.24%) |
May 21, 2009 | 17.88 | 18.10 | 17.29 | 17.59 | 969,404 | -0.66(-3.61%) |
May 20, 2009 | 18.34 | 18.98 | 18.19 | 18.25 | 1,267,427 | +0.07(+0.40%) |
May 19, 2009 | 17.69 | 18.48 | 17.69 | 18.18 | 1,180,257 | +0.49(+2.75%) |
May 18, 2009 | 17.09 | 17.71 | 16.88 | 17.69 | 1,193,746 | +0.93(+5.58%) |
May 15, 2009 | 16.88 | 17.39 | 16.69 | 16.76 | 1,284,747 | -0.13(-0.74%) |
May 14, 2009 | 17.05 | 17.32 | 16.76 | 16.88 | 1,417,799 | +0.02(+0.12%) |
May 13, 2009 | 17.91 | 18.22 | 16.83 | 16.86 | 913,938 | -1.47(-8.04%) |
May 12, 2009 | 18.81 | 18.97 | 17.78 | 18.34 | 994,414 | -0.28(-1.52%) |
May 11, 2009 | 18.39 | 18.91 | 18.35 | 18.62 | 902,836 | -0.15(-0.81%) |
May 08, 2009 | 18.47 | 18.77 | 18.21 | 18.77 | 877,569 | +0.49(+2.66%) |
May 07, 2009 | 18.12 | 18.37 | 17.83 | 18.29 | 1,357,252 | +0.26(+1.46%) |
May 06, 2009 | 17.82 | 18.04 | 17.52 | 18.02 | 1,184,424 | +0.36(+2.05%) |
May 05, 2009 | 17.53 | 17.81 | 17.36 | 17.66 | 710,882 | +0.10(+0.56%) |
May 04, 2009 | 17.43 | 17.56 | 17.38 | 17.56 | 885,810 | +0.63(+3.73%) |