Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.00 | 22.22 | 21.22 | 21.22 | 72,542 | -0.88(-3.98%) |
Apr 29, 2010 | 22.00 | 22.29 | 21.90 | 22.10 | 113,173 | +0.16(+0.73%) |
Apr 28, 2010 | 21.95 | 22.28 | 21.90 | 21.94 | 52,764 | +0.08(+0.37%) |
Apr 27, 2010 | 22.40 | 22.59 | 21.81 | 21.86 | 46,099 | -0.56(-2.50%) |
Apr 26, 2010 | 22.52 | 22.71 | 22.38 | 22.42 | 41,765 | -0.13(-0.58%) |
Apr 23, 2010 | 22.29 | 22.63 | 22.13 | 22.55 | 132,634 | +0.05(+0.22%) |
Apr 22, 2010 | 22.36 | 22.53 | 22.21 | 22.50 | 31,896 | -0.10(-0.44%) |
Apr 21, 2010 | 22.65 | 22.69 | 22.50 | 22.60 | 38,259 | +0.05(+0.22%) |
Apr 20, 2010 | 22.65 | 22.82 | 22.38 | 22.55 | 31,477 | +0.00(+0.00%) |
Apr 19, 2010 | 22.62 | 22.85 | 22.48 | 22.55 | 58,489 | -0.21(-0.92%) |
Apr 16, 2010 | 22.86 | 23.03 | 22.59 | 22.76 | 61,427 | -0.08(-0.35%) |
Apr 15, 2010 | 22.82 | 22.96 | 22.79 | 22.84 | 38,895 | -0.07(-0.31%) |
Apr 14, 2010 | 22.93 | 23.06 | 22.69 | 22.91 | 69,131 | +0.08(+0.35%) |
Apr 13, 2010 | 22.67 | 22.95 | 22.46 | 22.83 | 26,282 | +0.10(+0.44%) |
Apr 12, 2010 | 22.59 | 23.06 | 22.59 | 22.73 | 26,680 | +0.21(+0.93%) |
Apr 09, 2010 | 22.93 | 22.95 | 22.49 | 22.52 | 58,387 | -0.50(-2.17%) |
Apr 08, 2010 | 23.25 | 23.55 | 22.96 | 23.02 | 38,422 | -0.26(-1.12%) |
Apr 07, 2010 | 23.25 | 23.90 | 23.16 | 23.28 | 43,895 | -0.02(-0.09%) |
Apr 06, 2010 | 22.59 | 23.52 | 22.59 | 23.30 | 21,092 | +0.50(+2.19%) |
Apr 05, 2010 | 22.45 | 22.90 | 22.40 | 22.80 | 33,511 | +0.48(+2.15%) |
Apr 01, 2010 | 22.34 | 22.32 | 22.32 | 22.32 | 41,700 | -0.02(-0.09%) |
Mar 31, 2010 | 22.35 | 22.78 | 22.31 | 22.34 | 43,435 | -0.15(-0.67%) |
Mar 30, 2010 | 22.56 | 22.79 | 22.34 | 22.49 | 30,627 | +0.02(+0.09%) |
Mar 29, 2010 | 22.62 | 22.89 | 22.32 | 22.47 | 19,905 | -0.03(-0.13%) |
Mar 26, 2010 | 23.07 | 23.51 | 22.33 | 22.50 | 55,767 | -0.44(-1.92%) |
Mar 25, 2010 | 23.11 | 23.83 | 22.86 | 22.94 | 47,135 | -0.11(-0.48%) |
Mar 24, 2010 | 23.55 | 23.58 | 22.99 | 23.05 | 25,271 | -0.61(-2.58%) |
Mar 23, 2010 | 23.78 | 23.93 | 23.51 | 23.66 | 46,329 | -0.04(-0.17%) |
Mar 22, 2010 | 23.11 | 23.93 | 23.03 | 23.70 | 108,931 | +0.38(+1.63%) |
Mar 19, 2010 | 23.41 | 23.41 | 22.88 | 23.32 | 84,533 | +0.07(+0.30%) |
Mar 18, 2010 | 23.24 | 23.38 | 22.99 | 23.25 | 25,478 | +0.07(+0.30%) |
Mar 17, 2010 | 22.93 | 23.25 | 22.77 | 23.18 | 22,391 | +0.23(+1.00%) |
Mar 16, 2010 | 22.95 | 23.17 | 22.71 | 22.95 | 84,014 | +0.12(+0.53%) |
Mar 15, 2010 | 22.49 | 22.89 | 22.20 | 22.83 | 37,669 | +0.53(+2.38%) |
Mar 12, 2010 | 22.84 | 23.34 | 21.89 | 22.30 | 92,861 | -0.54(-2.36%) |
Mar 11, 2010 | 22.98 | 23.41 | 22.75 | 22.84 | 56,894 | -0.19(-0.83%) |
Mar 10, 2010 | 22.86 | 23.17 | 22.79 | 23.03 | 102,283 | +0.10(+0.44%) |
Mar 09, 2010 | 22.84 | 23.14 | 22.67 | 22.93 | 30,348 | -0.05(-0.22%) |
Mar 08, 2010 | 23.08 | 23.22 | 22.58 | 22.98 | 35,680 | -0.17(-0.73%) |
Mar 05, 2010 | 22.83 | 23.25 | 22.64 | 23.15 | 58,797 | +0.36(+1.58%) |
Mar 04, 2010 | 22.97 | 23.00 | 22.41 | 22.79 | 17,712 | -0.02(-0.09%) |
Mar 03, 2010 | 23.55 | 23.67 | 22.77 | 22.81 | 84,232 | -0.64(-2.73%) |
Mar 02, 2010 | 23.55 | 23.61 | 23.08 | 23.45 | 75,529 | +0.00(+0.00%) |
Mar 01, 2010 | 22.77 | 23.47 | 22.54 | 23.45 | 50,034 | +0.86(+3.81%) |
Feb 26, 2010 | 22.63 | 22.99 | 22.01 | 22.59 | 54,307 | +0.01(+0.04%) |
Feb 25, 2010 | 21.82 | 22.95 | 21.82 | 22.58 | 60,847 | +0.45(+2.03%) |
Feb 24, 2010 | 22.18 | 22.30 | 22.00 | 22.13 | 46,728 | +0.08(+0.36%) |
Feb 23, 2010 | 21.80 | 22.37 | 21.24 | 22.05 | 73,303 | +0.27(+1.24%) |
Feb 22, 2010 | 21.71 | 22.00 | 21.30 | 21.78 | 183,310 | +0.18(+0.83%) |
Feb 19, 2010 | 21.85 | 22.29 | 20.25 | 21.60 | 489,100 | -2.68(-11.04%) |
Feb 18, 2010 | 23.21 | 24.47 | 23.13 | 24.28 | 42,043 | +0.84(+3.58%) |
Feb 17, 2010 | 23.56 | 23.77 | 23.26 | 23.44 | 20,133 | +0.02(+0.09%) |
Feb 16, 2010 | 22.87 | 23.44 | 22.87 | 23.42 | 34,320 | +0.65(+2.85%) |
Feb 12, 2010 | 22.82 | 22.77 | 22.77 | 22.77 | 40,200 | -0.22(-0.96%) |
Feb 11, 2010 | 22.80 | 23.06 | 22.75 | 22.99 | 23,010 | +0.19(+0.83%) |
Feb 10, 2010 | 23.05 | 23.05 | 22.45 | 22.80 | 24,795 | -0.40(-1.72%) |
Feb 09, 2010 | 23.04 | 23.25 | 22.61 | 23.20 | 24,182 | +0.46(+2.02%) |
Feb 08, 2010 | 23.32 | 23.32 | 22.74 | 22.74 | 41,031 | -0.53(-2.28%) |
Feb 05, 2010 | 23.52 | 23.52 | 22.85 | 23.27 | 64,009 | +0.07(+0.30%) |
Feb 04, 2010 | 23.76 | 24.27 | 23.20 | 23.20 | 37,311 | -0.68(-2.85%) |
Feb 03, 2010 | 23.99 | 24.12 | 23.35 | 23.88 | 26,793 | -0.19(-0.79%) |
Feb 02, 2010 | 23.86 | 24.35 | 23.50 | 24.07 | 56,322 | +0.15(+0.63%) |
Feb 01, 2010 | 23.98 | 24.44 | 23.60 | 23.92 | 29,219 | +0.15(+0.63%) |
Jan 29, 2010 | 24.25 | 25.14 | 23.77 | 23.77 | 97,576 | -0.33(-1.37%) |
Jan 28, 2010 | 24.94 | 25.03 | 24.01 | 24.10 | 59,085 | -0.72(-2.90%) |
Jan 27, 2010 | 24.59 | 25.00 | 24.59 | 24.82 | 29,280 | +0.06(+0.24%) |
Jan 26, 2010 | 24.85 | 25.50 | 24.49 | 24.76 | 73,892 | -0.09(-0.36%) |
Jan 25, 2010 | 25.18 | 25.18 | 24.64 | 24.85 | 71,762 | -0.22(-0.88%) |
Jan 22, 2010 | 24.80 | 25.31 | 24.66 | 25.07 | 62,251 | +0.27(+1.09%) |
Jan 21, 2010 | 25.22 | 25.52 | 24.64 | 24.80 | 47,406 | -0.31(-1.23%) |
Jan 20, 2010 | 25.62 | 25.71 | 25.02 | 25.11 | 93,218 | -0.79(-3.05%) |
Jan 19, 2010 | 25.39 | 26.55 | 25.39 | 25.90 | 80,006 | +0.69(+2.74%) |
Jan 15, 2010 | 25.95 | 25.21 | 25.21 | 25.21 | 55,500 | -0.61(-2.36%) |
Jan 14, 2010 | 26.22 | 26.36 | 25.73 | 25.82 | 28,752 | -0.55(-2.09%) |
Jan 13, 2010 | 25.94 | 26.50 | 25.94 | 26.37 | 58,386 | +0.59(+2.29%) |
Jan 12, 2010 | 24.97 | 26.05 | 24.97 | 25.78 | 57,586 | +0.62(+2.46%) |
Jan 11, 2010 | 24.75 | 25.26 | 24.53 | 25.16 | 91,275 | +1.08(+4.49%) |
Jan 08, 2010 | 23.39 | 24.09 | 23.16 | 24.08 | 57,234 | +0.55(+2.34%) |
Jan 07, 2010 | 23.54 | 23.66 | 23.24 | 23.53 | 63,811 | -0.01(-0.04%) |
Jan 06, 2010 | 23.65 | 23.72 | 23.32 | 23.54 | 54,244 | -0.20(-0.84%) |
Jan 05, 2010 | 23.84 | 23.98 | 23.20 | 23.74 | 67,564 | -0.10(-0.42%) |
Jan 04, 2010 | 23.53 | 23.93 | 23.44 | 23.84 | 42,417 | +0.62(+2.67%) |
Dec 31, 2009 | 23.71 | 23.22 | 23.22 | 23.22 | 30,300 | -0.57(-2.40%) |
Dec 30, 2009 | 23.82 | 23.93 | 23.44 | 23.79 | 24,525 | -0.19(-0.79%) |
Dec 29, 2009 | 23.47 | 24.05 | 23.22 | 23.98 | 51,363 | +0.49(+2.09%) |
Dec 28, 2009 | 23.21 | 23.55 | 23.05 | 23.49 | 16,720 | +0.28(+1.21%) |
Dec 24, 2009 | 23.25 | 23.25 | 23.09 | 23.21 | 6,327 | +0.02(+0.09%) |
Dec 23, 2009 | 22.93 | 23.71 | 22.90 | 23.19 | 22,154 | +0.26(+1.13%) |
Dec 22, 2009 | 23.27 | 23.39 | 22.63 | 22.93 | 59,893 | -0.27(-1.16%) |
Dec 21, 2009 | 23.19 | 23.50 | 23.06 | 23.20 | 60,735 | +0.01(+0.04%) |
Dec 18, 2009 | 23.63 | 23.63 | 22.91 | 23.19 | 219,268 | -0.34(-1.44%) |
Dec 17, 2009 | 23.01 | 23.65 | 23.01 | 23.53 | 59,201 | +0.45(+1.95%) |
Dec 16, 2009 | 23.32 | 23.41 | 22.97 | 23.08 | 41,159 | -0.04(-0.17%) |
Dec 15, 2009 | 23.33 | 23.96 | 23.12 | 23.12 | 66,980 | -0.34(-1.45%) |
Dec 14, 2009 | 23.19 | 23.59 | 23.07 | 23.46 | 37,493 | +0.11(+0.47%) |
Dec 11, 2009 | 23.10 | 23.69 | 23.04 | 23.35 | 88,218 | +0.30(+1.30%) |
Dec 10, 2009 | 22.39 | 23.16 | 22.19 | 23.05 | 83,454 | +0.69(+3.09%) |
Dec 09, 2009 | 21.70 | 22.37 | 21.11 | 22.36 | 114,695 | +0.74(+3.42%) |
Dec 08, 2009 | 21.54 | 22.15 | 21.35 | 21.62 | 50,982 | +0.04(+0.19%) |
Dec 07, 2009 | 21.30 | 21.69 | 21.28 | 21.58 | 57,044 | +0.30(+1.41%) |
Dec 04, 2009 | 21.18 | 21.28 | 21.00 | 21.28 | 64,338 | +0.54(+2.60%) |
Dec 03, 2009 | 21.26 | 21.70 | 20.63 | 20.74 | 38,500 | -0.39(-1.85%) |
Dec 02, 2009 | 21.37 | 21.49 | 20.88 | 21.13 | 81,783 | -0.32(-1.49%) |
Dec 01, 2009 | 21.75 | 21.91 | 21.43 | 21.45 | 47,267 | -0.06(-0.28%) |
Nov 30, 2009 | 21.85 | 21.85 | 20.70 | 21.51 | 80,236 | -0.34(-1.56%) |
Nov 27, 2009 | 21.72 | 22.19 | 21.51 | 21.85 | 22,021 | -0.41(-1.84%) |
Nov 25, 2009 | 22.81 | 22.81 | 22.26 | 22.26 | 29,381 | -0.52(-2.28%) |
Nov 24, 2009 | 22.89 | 22.96 | 22.47 | 22.78 | 107,455 | -0.16(-0.70%) |
Nov 23, 2009 | 22.49 | 23.00 | 22.44 | 22.94 | 199,308 | +0.75(+3.38%) |
Nov 20, 2009 | 22.11 | 22.48 | 21.87 | 22.19 | 26,773 | -0.09(-0.40%) |
Nov 19, 2009 | 22.39 | 22.65 | 21.98 | 22.28 | 66,482 | -0.28(-1.24%) |
Nov 18, 2009 | 22.35 | 22.75 | 22.16 | 22.56 | 70,600 | +0.16(+0.71%) |
Nov 17, 2009 | 22.96 | 23.24 | 22.29 | 22.40 | 126,215 | -0.78(-3.36%) |
Nov 16, 2009 | 23.16 | 23.49 | 22.94 | 23.18 | 50,548 | +0.13(+0.56%) |
Nov 13, 2009 | 22.99 | 23.48 | 22.64 | 23.05 | 54,108 | +0.15(+0.66%) |
Nov 12, 2009 | 23.09 | 23.29 | 22.78 | 22.90 | 44,612 | -0.16(-0.69%) |
Nov 11, 2009 | 23.21 | 23.50 | 22.90 | 23.06 | 35,218 | -0.02(-0.09%) |
Nov 10, 2009 | 23.19 | 23.20 | 22.51 | 23.08 | 69,915 | -0.41(-1.75%) |
Nov 09, 2009 | 22.95 | 23.50 | 22.71 | 23.49 | 56,149 | +0.66(+2.89%) |
Nov 06, 2009 | 20.88 | 23.00 | 20.15 | 22.83 | 110,915 | +1.66(+7.84%) |
Nov 05, 2009 | 20.31 | 21.49 | 20.11 | 21.17 | 75,475 | +1.10(+5.48%) |
Nov 04, 2009 | 20.75 | 20.90 | 20.03 | 20.07 | 39,081 | -0.63(-3.04%) |
Nov 03, 2009 | 20.54 | 20.80 | 20.08 | 20.70 | 82,691 | +0.06(+0.29%) |
Nov 02, 2009 | 20.63 | 21.03 | 20.46 | 20.64 | 33,634 | +0.04(+0.19%) |
Oct 30, 2009 | 20.46 | 20.84 | 20.26 | 20.60 | 80,504 | +0.04(+0.19%) |
Oct 29, 2009 | 20.85 | 21.07 | 20.39 | 20.56 | 41,210 | -0.19(-0.92%) |
Oct 28, 2009 | 20.85 | 21.06 | 20.59 | 20.75 | 64,856 | -0.20(-0.95%) |
Oct 27, 2009 | 21.09 | 21.10 | 20.80 | 20.95 | 55,291 | -0.12(-0.57%) |
Oct 26, 2009 | 20.98 | 21.29 | 20.97 | 21.07 | 112,239 | +0.17(+0.81%) |
Oct 23, 2009 | 20.98 | 21.62 | 20.80 | 20.90 | 65,498 | -0.84(-3.86%) |
Oct 22, 2009 | 21.00 | 21.76 | 20.39 | 21.74 | 51,199 | +0.80(+3.82%) |
Oct 21, 2009 | 21.29 | 22.04 | 20.86 | 20.94 | 46,899 | -0.34(-1.60%) |
Oct 20, 2009 | 21.43 | 21.80 | 21.25 | 21.28 | 25,814 | -0.46(-2.12%) |
Oct 19, 2009 | 21.27 | 21.89 | 21.14 | 21.74 | 31,779 | +0.32(+1.49%) |
Oct 16, 2009 | 21.52 | 21.65 | 21.07 | 21.42 | 37,773 | -0.16(-0.74%) |
Oct 15, 2009 | 20.90 | 22.27 | 20.88 | 21.58 | 111,650 | +0.51(+2.42%) |
Oct 14, 2009 | 20.75 | 21.35 | 20.62 | 21.07 | 110,923 | +0.57(+2.78%) |
Oct 13, 2009 | 20.74 | 20.82 | 20.35 | 20.50 | 72,881 | -0.20(-0.97%) |
Oct 12, 2009 | 21.10 | 21.40 | 20.50 | 20.70 | 74,165 | +0.21(+1.02%) |
Oct 09, 2009 | 20.79 | 20.98 | 20.34 | 20.49 | 110,627 | -0.25(-1.21%) |
Oct 08, 2009 | 20.62 | 20.97 | 20.35 | 20.74 | 125,969 | +0.33(+1.62%) |
Oct 07, 2009 | 20.77 | 20.99 | 20.20 | 20.41 | 36,174 | -0.38(-1.83%) |
Oct 06, 2009 | 20.72 | 21.24 | 20.46 | 20.79 | 56,379 | +0.26(+1.27%) |
Oct 05, 2009 | 20.31 | 20.65 | 20.17 | 20.53 | 33,107 | +0.38(+1.89%) |
Oct 02, 2009 | 19.80 | 20.65 | 19.80 | 20.15 | 55,160 | +0.22(+1.10%) |
Oct 01, 2009 | 20.42 | 21.00 | 19.85 | 19.93 | 70,969 | -0.49(-2.40%) |
Sep 30, 2009 | 21.02 | 21.02 | 20.29 | 20.42 | 59,188 | -0.48(-2.30%) |
Sep 29, 2009 | 21.10 | 21.19 | 20.88 | 20.90 | 61,144 | -0.07(-0.33%) |
Sep 28, 2009 | 20.74 | 21.19 | 20.61 | 20.97 | 47,694 | +0.54(+2.64%) |
Sep 25, 2009 | 20.41 | 20.83 | 20.28 | 20.43 | 61,422 | +0.01(+0.05%) |
Sep 24, 2009 | 20.78 | 20.98 | 20.41 | 20.42 | 58,179 | -0.17(-0.83%) |
Sep 23, 2009 | 21.08 | 21.10 | 20.50 | 20.59 | 93,167 | +0.22(+1.08%) |
Sep 22, 2009 | 20.48 | 20.50 | 20.10 | 20.37 | 21,429 | +0.10(+0.49%) |
Sep 21, 2009 | 20.25 | 20.54 | 20.11 | 20.27 | 22,433 | -0.24(-1.17%) |
Sep 18, 2009 | 20.15 | 20.61 | 19.40 | 20.51 | 86,728 | +0.42(+2.09%) |
Sep 17, 2009 | 20.10 | 20.24 | 19.86 | 20.09 | 15,104 | -0.10(-0.50%) |
Sep 16, 2009 | 19.83 | 20.32 | 19.75 | 20.19 | 39,512 | +0.32(+1.61%) |
Sep 15, 2009 | 20.51 | 20.60 | 19.25 | 19.87 | 81,186 | -0.74(-3.59%) |
Sep 14, 2009 | 20.14 | 20.82 | 20.13 | 20.61 | 35,355 | +0.38(+1.88%) |
Sep 11, 2009 | 20.76 | 21.03 | 20.13 | 20.23 | 44,462 | -0.56(-2.69%) |
Sep 10, 2009 | 19.37 | 21.41 | 19.33 | 20.79 | 240,302 | +2.28(+12.32%) |
Sep 09, 2009 | 17.13 | 18.89 | 17.13 | 18.51 | 115,151 | +1.46(+8.56%) |
Sep 08, 2009 | 17.70 | 17.74 | 17.01 | 17.05 | 96,520 | -0.21(-1.22%) |
Sep 04, 2009 | 17.47 | 17.78 | 17.03 | 17.26 | 121,362 | -0.16(-0.92%) |
Sep 03, 2009 | 17.22 | 17.75 | 17.20 | 17.42 | 92,533 | +0.37(+2.17%) |
Sep 02, 2009 | 18.03 | 18.03 | 16.99 | 17.05 | 109,945 | -0.86(-4.80%) |
Sep 01, 2009 | 18.75 | 18.93 | 17.85 | 17.91 | 82,657 | -0.91(-4.84%) |
Aug 31, 2009 | 19.16 | 19.45 | 18.75 | 18.82 | 64,434 | -0.52(-2.69%) |
Aug 28, 2009 | 19.79 | 19.79 | 19.09 | 19.34 | 36,307 | -0.06(-0.31%) |
Aug 27, 2009 | 19.58 | 19.87 | 19.24 | 19.40 | 27,291 | -0.31(-1.57%) |
Aug 26, 2009 | 19.85 | 19.89 | 19.41 | 19.71 | 45,793 | -0.26(-1.30%) |
Aug 25, 2009 | 19.97 | 20.00 | 19.10 | 19.97 | 59,096 | +0.00(+0.00%) |
Aug 24, 2009 | 19.80 | 20.00 | 19.68 | 19.97 | 64,708 | +0.18(+0.91%) |
Aug 21, 2009 | 19.80 | 19.89 | 19.30 | 19.79 | 63,991 | +0.13(+0.66%) |
Aug 20, 2009 | 19.68 | 19.75 | 19.13 | 19.66 | 35,192 | -0.13(-0.66%) |
Aug 19, 2009 | 19.21 | 19.90 | 18.52 | 19.79 | 31,569 | +0.39(+2.01%) |
Aug 18, 2009 | 19.26 | 19.62 | 18.99 | 19.40 | 47,134 | +0.30(+1.57%) |
Aug 17, 2009 | 18.78 | 19.46 | 18.34 | 19.10 | 59,740 | -0.06(-0.31%) |
Aug 14, 2009 | 19.54 | 19.61 | 18.62 | 19.16 | 44,028 | -0.44(-2.24%) |
Aug 13, 2009 | 19.59 | 19.98 | 19.21 | 19.60 | 41,800 | +0.18(+0.93%) |
Aug 12, 2009 | 19.99 | 19.99 | 19.05 | 19.42 | 66,365 | -0.11(-0.56%) |
Aug 11, 2009 | 19.30 | 19.97 | 19.30 | 19.53 | 89,269 | +0.02(+0.10%) |
Aug 10, 2009 | 20.20 | 21.08 | 19.29 | 19.51 | 56,428 | -0.86(-4.22%) |
Aug 07, 2009 | 19.23 | 20.93 | 19.23 | 20.37 | 70,463 | -1.23(-5.69%) |
Aug 06, 2009 | 21.24 | 21.75 | 21.24 | 21.60 | 36,476 | +0.41(+1.93%) |
Aug 05, 2009 | 21.87 | 21.87 | 20.80 | 21.19 | 28,176 | -0.82(-3.73%) |
Aug 04, 2009 | 21.62 | 22.12 | 21.60 | 22.01 | 30,849 | +0.17(+0.78%) |
Aug 03, 2009 | 21.23 | 21.99 | 20.45 | 21.84 | 63,040 | +0.73(+3.46%) |
Jul 31, 2009 | 21.30 | 21.67 | 20.39 | 21.11 | 45,564 | -0.34(-1.59%) |
Jul 30, 2009 | 21.04 | 21.99 | 20.51 | 21.45 | 38,263 | +0.61(+2.93%) |
Jul 29, 2009 | 20.57 | 21.00 | 20.55 | 20.84 | 22,336 | +0.49(+2.41%) |
Jul 28, 2009 | 20.45 | 20.94 | 20.13 | 20.35 | 31,642 | -0.30(-1.45%) |
Jul 27, 2009 | 20.91 | 21.20 | 20.34 | 20.65 | 39,950 | -0.42(-1.99%) |
Jul 24, 2009 | 20.54 | 21.85 | 20.54 | 21.07 | 47,127 | +0.30(+1.44%) |
Jul 23, 2009 | 20.31 | 21.97 | 20.31 | 20.77 | 83,379 | +0.35(+1.71%) |
Jul 22, 2009 | 19.60 | 20.81 | 19.57 | 20.42 | 47,805 | +0.66(+3.34%) |
Jul 21, 2009 | 20.08 | 20.08 | 19.00 | 19.76 | 46,928 | -0.15(-0.75%) |
Jul 20, 2009 | 19.54 | 20.18 | 18.90 | 19.91 | 30,703 | +0.41(+2.10%) |
Jul 17, 2009 | 20.28 | 20.28 | 18.66 | 19.50 | 51,395 | -0.68(-3.37%) |
Jul 16, 2009 | 19.61 | 20.58 | 19.45 | 20.18 | 30,239 | +0.41(+2.07%) |
Jul 15, 2009 | 19.35 | 19.77 | 18.43 | 19.77 | 50,232 | +0.63(+3.29%) |
Jul 14, 2009 | 19.36 | 19.43 | 18.30 | 19.14 | 31,224 | -0.29(-1.49%) |
Jul 13, 2009 | 18.92 | 19.65 | 18.15 | 19.43 | 48,175 | +1.08(+5.89%) |
Jul 10, 2009 | 18.49 | 18.83 | 17.92 | 18.35 | 25,996 | -0.19(-1.02%) |
Jul 09, 2009 | 19.53 | 19.84 | 18.53 | 18.54 | 50,679 | -0.87(-4.48%) |
Jul 08, 2009 | 19.51 | 19.66 | 18.38 | 19.41 | 34,948 | +0.04(+0.21%) |
Jul 07, 2009 | 19.72 | 20.12 | 19.10 | 19.37 | 64,655 | -0.29(-1.48%) |
Jul 06, 2009 | 19.74 | 19.87 | 18.87 | 19.66 | 57,636 | -0.10(-0.51%) |
Jul 02, 2009 | 20.43 | 20.43 | 19.20 | 19.76 | 69,670 | -1.00(-4.82%) |
Jul 01, 2009 | 20.42 | 20.99 | 20.42 | 20.76 | 65,503 | +0.59(+2.93%) |
Jun 30, 2009 | 19.13 | 21.12 | 19.05 | 20.17 | 102,951 | +0.90(+4.67%) |
Jun 29, 2009 | 18.84 | 19.69 | 18.35 | 19.27 | 63,054 | +0.44(+2.34%) |
Jun 26, 2009 | 19.05 | 19.05 | 17.78 | 18.83 | 176,351 | -0.27(-1.41%) |
Jun 25, 2009 | 18.60 | 19.17 | 17.99 | 19.10 | 39,169 | +0.27(+1.43%) |
Jun 24, 2009 | 18.83 | 19.49 | 18.30 | 18.83 | 87,100 | +0.11(+0.59%) |
Jun 23, 2009 | 18.87 | 18.87 | 17.42 | 18.72 | 67,533 | -0.02(-0.11%) |
Jun 22, 2009 | 19.67 | 19.97 | 18.02 | 18.74 | 102,006 | -1.01(-5.11%) |
Jun 19, 2009 | 19.39 | 19.79 | 18.49 | 19.75 | 145,591 | +0.72(+3.78%) |
Jun 18, 2009 | 19.73 | 19.74 | 18.94 | 19.03 | 73,185 | -0.93(-4.66%) |
Jun 17, 2009 | 19.52 | 20.28 | 19.17 | 19.96 | 43,117 | +0.51(+2.62%) |
Jun 16, 2009 | 19.97 | 20.21 | 18.94 | 19.45 | 63,718 | -0.19(-0.97%) |
Jun 15, 2009 | 20.21 | 20.35 | 19.50 | 19.64 | 55,088 | -1.04(-5.03%) |
Jun 12, 2009 | 20.26 | 20.78 | 19.44 | 20.68 | 42,616 | +0.19(+0.93%) |
Jun 11, 2009 | 20.26 | 21.13 | 20.26 | 20.49 | 21,908 | +0.35(+1.74%) |
Jun 10, 2009 | 21.07 | 21.07 | 19.79 | 20.14 | 51,412 | -0.86(-4.10%) |
Jun 09, 2009 | 21.05 | 21.20 | 20.86 | 21.00 | 44,566 | +0.00(+0.00%) |
Jun 08, 2009 | 20.81 | 21.65 | 20.56 | 21.00 | 29,367 | -0.21(-0.99%) |
Jun 05, 2009 | 21.18 | 21.48 | 20.48 | 21.21 | 33,716 | +0.16(+0.76%) |
Jun 04, 2009 | 20.58 | 21.13 | 20.30 | 21.05 | 48,262 | +0.65(+3.19%) |
Jun 03, 2009 | 20.35 | 20.58 | 20.00 | 20.40 | 52,340 | -0.03(-0.15%) |
Jun 02, 2009 | 20.82 | 20.89 | 19.77 | 20.43 | 148,620 | -0.43(-2.06%) |
Jun 01, 2009 | 20.05 | 20.94 | 19.91 | 20.86 | 109,212 | +1.24(+6.32%) |
May 29, 2009 | 19.04 | 19.69 | 18.67 | 19.62 | 74,134 | +0.70(+3.70%) |
May 28, 2009 | 19.86 | 20.22 | 18.17 | 18.92 | 102,534 | -0.83(-4.20%) |
May 27, 2009 | 20.29 | 20.37 | 19.71 | 19.75 | 70,344 | -0.74(-3.61%) |
May 26, 2009 | 19.50 | 20.57 | 19.50 | 20.49 | 84,689 | +0.79(+4.01%) |
May 22, 2009 | 20.06 | 20.24 | 19.68 | 19.70 | 49,096 | -0.29(-1.45%) |
May 21, 2009 | 19.82 | 20.11 | 19.56 | 19.99 | 45,583 | -0.15(-0.74%) |
May 20, 2009 | 20.26 | 20.77 | 20.07 | 20.14 | 39,470 | -0.02(-0.10%) |
May 19, 2009 | 20.09 | 20.62 | 19.77 | 20.16 | 80,240 | -0.17(-0.84%) |
May 18, 2009 | 20.29 | 20.51 | 20.00 | 20.33 | 51,121 | +0.24(+1.19%) |
May 15, 2009 | 19.98 | 20.31 | 19.83 | 20.09 | 55,110 | +0.11(+0.55%) |
May 14, 2009 | 20.09 | 20.58 | 19.52 | 19.98 | 76,156 | +0.04(+0.20%) |
May 13, 2009 | 20.84 | 21.22 | 19.92 | 19.94 | 88,522 | -1.26(-5.94%) |
May 12, 2009 | 21.92 | 21.99 | 21.00 | 21.20 | 57,288 | -0.69(-3.15%) |
May 11, 2009 | 21.85 | 22.50 | 21.76 | 21.89 | 54,754 | -0.37(-1.66%) |
May 08, 2009 | 22.04 | 22.41 | 21.51 | 22.26 | 119,057 | +0.56(+2.58%) |
May 07, 2009 | 20.30 | 21.95 | 20.30 | 21.70 | 210,633 | +1.72(+8.61%) |
May 06, 2009 | 19.64 | 20.11 | 18.97 | 19.98 | 62,260 | +0.57(+2.94%) |
May 05, 2009 | 19.31 | 19.81 | 18.24 | 19.41 | 72,669 | -0.08(-0.41%) |
May 04, 2009 | 18.82 | 19.49 | 18.80 | 19.49 | 30,854 | +0.91(+4.90%) |