Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.17 | 21.44 | 21.04 | 21.25 | 1,017,676 | +0.14(+0.65%) |
Apr 29, 2010 | 21.30 | 21.45 | 20.92 | 21.11 | 1,283,978 | -0.66(-3.03%) |
Apr 28, 2010 | 21.91 | 22.05 | 21.70 | 21.77 | 1,029,556 | -0.10(-0.46%) |
Apr 27, 2010 | 22.12 | 22.41 | 21.68 | 21.87 | 1,587,937 | -0.36(-1.62%) |
Apr 26, 2010 | 22.30 | 22.35 | 22.13 | 22.24 | 522,821 | +0.01(+0.03%) |
Apr 23, 2010 | 22.58 | 22.64 | 22.17 | 22.23 | 655,448 | -0.44(-1.93%) |
Apr 22, 2010 | 22.75 | 22.85 | 22.47 | 22.67 | 717,352 | -0.31(-1.37%) |
Apr 21, 2010 | 22.67 | 23.03 | 22.67 | 22.98 | 426,762 | +0.26(+1.15%) |
Apr 20, 2010 | 22.28 | 22.73 | 22.22 | 22.72 | 332,488 | +0.48(+2.18%) |
Apr 19, 2010 | 22.41 | 22.70 | 22.06 | 22.24 | 471,555 | -0.31(-1.36%) |
Apr 16, 2010 | 22.68 | 22.73 | 22.35 | 22.54 | 693,645 | -0.12(-0.51%) |
Apr 15, 2010 | 22.66 | 22.79 | 22.59 | 22.66 | 314,598 | -0.04(-0.17%) |
Apr 14, 2010 | 22.41 | 22.73 | 22.34 | 22.70 | 401,184 | +0.30(+1.34%) |
Apr 13, 2010 | 22.34 | 22.47 | 22.14 | 22.40 | 412,925 | +0.08(+0.38%) |
Apr 12, 2010 | 22.42 | 22.51 | 22.11 | 22.31 | 475,663 | -0.05(-0.21%) |
Apr 09, 2010 | 22.43 | 22.62 | 22.23 | 22.36 | 586,736 | -0.04(-0.17%) |
Apr 08, 2010 | 22.50 | 22.87 | 22.28 | 22.40 | 639,403 | -0.15(-0.65%) |
Apr 07, 2010 | 22.24 | 22.56 | 22.20 | 22.54 | 788,821 | +0.34(+1.52%) |
Apr 06, 2010 | 21.38 | 22.54 | 21.38 | 22.21 | 944,718 | +0.68(+3.14%) |
Apr 05, 2010 | 21.22 | 21.53 | 21.06 | 21.53 | 345,419 | +0.31(+1.45%) |
Apr 01, 2010 | 21.43 | 21.22 | 21.22 | 21.22 | 387,982 | -0.18(-0.83%) |
Mar 31, 2010 | 21.15 | 21.49 | 21.12 | 21.40 | 386,397 | +0.15(+0.69%) |
Mar 30, 2010 | 21.21 | 21.54 | 21.19 | 21.25 | 356,055 | +0.10(+0.47%) |
Mar 29, 2010 | 21.44 | 21.54 | 21.11 | 21.15 | 403,467 | -0.15(-0.69%) |
Mar 26, 2010 | 21.47 | 21.58 | 21.25 | 21.30 | 233,292 | -0.18(-0.82%) |
Mar 25, 2010 | 21.60 | 21.62 | 21.41 | 21.48 | 587,472 | -0.01(-0.04%) |
Mar 24, 2010 | 21.53 | 21.70 | 21.45 | 21.48 | 520,975 | -0.12(-0.57%) |
Mar 23, 2010 | 21.31 | 21.62 | 21.13 | 21.61 | 493,649 | +0.32(+1.52%) |
Mar 22, 2010 | 21.08 | 21.41 | 20.75 | 21.28 | 355,250 | +0.15(+0.69%) |
Mar 19, 2010 | 21.51 | 21.51 | 20.93 | 21.14 | 768,090 | -0.33(-1.54%) |
Mar 18, 2010 | 21.47 | 21.51 | 21.24 | 21.47 | 457,162 | +0.06(+0.29%) |
Mar 17, 2010 | 21.21 | 21.60 | 21.20 | 21.41 | 601,129 | +0.26(+1.24%) |
Mar 16, 2010 | 21.12 | 21.77 | 20.89 | 21.15 | 1,182,425 | +0.02(+0.11%) |
Mar 15, 2010 | 21.09 | 21.37 | 21.01 | 21.12 | 354,271 | -0.12(-0.54%) |
Mar 12, 2010 | 21.38 | 21.38 | 21.06 | 21.24 | 381,001 | -0.15(-0.68%) |
Mar 11, 2010 | 21.12 | 21.39 | 20.96 | 21.38 | 487,806 | +0.18(+0.83%) |
Mar 10, 2010 | 20.75 | 21.31 | 20.68 | 21.21 | 1,038,033 | +0.98(+4.86%) |
Mar 09, 2010 | 20.02 | 20.35 | 19.98 | 20.22 | 543,301 | +0.19(+0.96%) |
Mar 08, 2010 | 19.85 | 20.09 | 19.67 | 20.03 | 568,101 | +0.23(+1.16%) |
Mar 05, 2010 | 19.88 | 19.98 | 19.77 | 19.80 | 433,826 | -0.05(-0.27%) |
Mar 04, 2010 | 19.97 | 20.09 | 19.75 | 19.85 | 527,805 | -0.13(-0.65%) |
Mar 03, 2010 | 20.54 | 20.57 | 19.93 | 19.99 | 827,448 | -0.40(-1.96%) |
Mar 02, 2010 | 19.85 | 20.40 | 19.78 | 20.38 | 1,051,565 | +0.55(+2.75%) |
Mar 01, 2010 | 19.72 | 20.24 | 19.65 | 19.84 | 777,029 | +0.14(+0.70%) |
Feb 26, 2010 | 19.92 | 19.92 | 19.60 | 19.70 | 348,645 | -0.24(-1.19%) |
Feb 25, 2010 | 20.03 | 20.09 | 19.60 | 19.94 | 693,735 | +0.01(+0.04%) |
Feb 24, 2010 | 19.97 | 20.05 | 19.86 | 19.93 | 386,841 | +0.02(+0.08%) |
Feb 23, 2010 | 20.08 | 20.24 | 19.89 | 19.92 | 441,003 | -0.21(-1.03%) |
Feb 22, 2010 | 20.15 | 20.35 | 19.96 | 20.12 | 307,027 | -0.04(-0.19%) |
Feb 19, 2010 | 20.35 | 20.45 | 20.15 | 20.16 | 487,575 | -0.19(-0.94%) |
Feb 18, 2010 | 20.12 | 20.35 | 19.94 | 20.35 | 335,122 | +0.29(+1.45%) |
Feb 17, 2010 | 19.78 | 20.09 | 19.70 | 20.06 | 437,595 | +0.31(+1.56%) |
Feb 16, 2010 | 19.59 | 19.77 | 19.25 | 19.75 | 618,370 | +0.46(+2.39%) |
Feb 12, 2010 | 18.42 | 19.29 | 19.29 | 19.29 | 770,627 | +0.81(+4.36%) |
Feb 11, 2010 | 18.36 | 18.53 | 18.08 | 18.49 | 198,684 | +0.08(+0.42%) |
Feb 10, 2010 | 18.12 | 18.42 | 17.95 | 18.41 | 287,438 | +0.19(+1.05%) |
Feb 09, 2010 | 18.22 | 18.24 | 18.03 | 18.22 | 263,758 | +0.18(+1.02%) |
Feb 08, 2010 | 18.53 | 18.60 | 18.01 | 18.03 | 406,461 | -0.58(-3.10%) |
Feb 05, 2010 | 18.62 | 18.86 | 18.12 | 18.61 | 466,331 | -0.09(-0.49%) |
Feb 04, 2010 | 19.20 | 19.20 | 18.63 | 18.70 | 457,865 | -0.52(-2.72%) |
Feb 03, 2010 | 19.22 | 19.43 | 19.11 | 19.22 | 214,844 | -0.10(-0.52%) |
Feb 02, 2010 | 19.29 | 19.40 | 19.16 | 19.32 | 387,952 | -0.01(-0.04%) |
Feb 01, 2010 | 19.15 | 19.34 | 18.86 | 19.33 | 378,949 | +0.29(+1.53%) |
Jan 29, 2010 | 19.33 | 19.56 | 18.97 | 19.04 | 471,175 | -0.29(-1.51%) |
Jan 28, 2010 | 19.92 | 19.96 | 19.20 | 19.33 | 380,759 | -0.59(-2.97%) |
Jan 27, 2010 | 19.39 | 19.96 | 19.24 | 19.92 | 443,094 | +0.55(+2.81%) |
Jan 26, 2010 | 19.29 | 19.50 | 18.93 | 19.38 | 512,046 | -0.01(-0.04%) |
Jan 25, 2010 | 19.45 | 19.56 | 19.11 | 19.39 | 560,036 | +0.07(+0.36%) |
Jan 22, 2010 | 19.82 | 19.83 | 19.32 | 19.32 | 613,904 | -0.41(-2.06%) |
Jan 21, 2010 | 20.12 | 20.34 | 19.69 | 19.72 | 552,912 | -0.32(-1.61%) |
Jan 20, 2010 | 20.07 | 20.12 | 19.85 | 20.05 | 466,956 | -0.12(-0.57%) |
Jan 19, 2010 | 19.81 | 20.20 | 19.72 | 20.16 | 601,918 | +0.41(+2.06%) |
Jan 15, 2010 | 20.23 | 19.75 | 19.75 | 19.75 | 730,657 | -0.38(-1.87%) |
Jan 14, 2010 | 20.07 | 20.30 | 20.07 | 20.13 | 399,723 | -0.04(-0.19%) |
Jan 13, 2010 | 20.05 | 20.27 | 19.83 | 20.17 | 396,747 | +0.08(+0.38%) |
Jan 12, 2010 | 20.56 | 20.56 | 20.01 | 20.09 | 792,008 | -0.52(-2.53%) |
Jan 11, 2010 | 20.51 | 20.77 | 20.45 | 20.62 | 519,441 | +0.24(+1.17%) |
Jan 08, 2010 | 20.17 | 20.42 | 19.79 | 20.38 | 779,430 | -0.08(-0.38%) |
Jan 07, 2010 | 20.25 | 20.80 | 20.22 | 20.45 | 671,309 | +0.07(+0.34%) |
Jan 06, 2010 | 20.91 | 21.08 | 20.06 | 20.38 | 1,316,399 | -0.52(-2.50%) |
Jan 05, 2010 | 21.24 | 21.49 | 20.74 | 20.91 | 939,039 | -0.45(-2.12%) |
Jan 04, 2010 | 20.69 | 21.49 | 20.62 | 21.36 | 963,116 | +0.96(+4.71%) |
Dec 31, 2009 | 20.74 | 20.40 | 20.40 | 20.40 | 394,753 | -0.41(-1.99%) |
Dec 30, 2009 | 20.65 | 20.85 | 20.55 | 20.81 | 551,973 | +0.15(+0.71%) |
Dec 29, 2009 | 20.55 | 20.67 | 20.42 | 20.67 | 358,859 | +0.12(+0.60%) |
Dec 28, 2009 | 20.58 | 20.60 | 20.26 | 20.55 | 426,292 | +0.04(+0.19%) |
Dec 24, 2009 | 20.37 | 20.55 | 20.34 | 20.51 | 182,841 | +0.14(+0.68%) |
Dec 23, 2009 | 20.17 | 20.45 | 20.13 | 20.37 | 603,627 | +0.22(+1.07%) |
Dec 22, 2009 | 19.82 | 20.16 | 19.74 | 20.15 | 586,157 | +0.41(+2.10%) |
Dec 21, 2009 | 19.46 | 19.75 | 19.41 | 19.74 | 595,254 | +0.31(+1.62%) |
Dec 18, 2009 | 19.37 | 19.48 | 19.24 | 19.42 | 806,641 | +0.19(+1.00%) |
Dec 17, 2009 | 19.29 | 19.46 | 19.13 | 19.23 | 521,107 | -0.08(-0.44%) |
Dec 16, 2009 | 19.70 | 19.73 | 19.21 | 19.32 | 798,993 | -0.22(-1.10%) |
Dec 15, 2009 | 19.60 | 19.83 | 19.52 | 19.53 | 549,598 | -0.06(-0.31%) |
Dec 14, 2009 | 19.44 | 19.62 | 19.34 | 19.59 | 565,500 | +0.22(+1.15%) |
Dec 11, 2009 | 19.39 | 19.43 | 19.20 | 19.37 | 394,492 | +0.10(+0.52%) |
Dec 10, 2009 | 19.22 | 19.59 | 19.20 | 19.27 | 783,286 | -0.19(-0.99%) |
Dec 09, 2009 | 19.57 | 19.57 | 19.29 | 19.46 | 395,120 | -0.07(-0.35%) |
Dec 08, 2009 | 19.56 | 19.64 | 19.42 | 19.53 | 440,507 | -0.05(-0.27%) |
Dec 07, 2009 | 19.41 | 19.75 | 19.37 | 19.59 | 480,929 | +0.16(+0.83%) |
Dec 04, 2009 | 19.49 | 19.74 | 19.36 | 19.42 | 947,934 | +0.22(+1.16%) |
Dec 03, 2009 | 19.23 | 19.47 | 19.16 | 19.20 | 806,436 | -0.02(-0.08%) |
Dec 02, 2009 | 18.66 | 19.30 | 18.55 | 19.22 | 1,192,535 | +0.61(+3.30%) |
Dec 01, 2009 | 18.43 | 18.66 | 18.29 | 18.60 | 710,192 | +0.33(+1.81%) |
Nov 30, 2009 | 18.26 | 18.59 | 18.06 | 18.27 | 796,216 | +0.08(+0.42%) |
Nov 27, 2009 | 18.12 | 18.40 | 17.93 | 18.20 | 321,486 | -0.33(-1.78%) |
Nov 25, 2009 | 18.46 | 18.59 | 18.43 | 18.53 | 645,689 | +0.11(+0.58%) |
Nov 24, 2009 | 18.58 | 18.58 | 18.36 | 18.42 | 693,777 | -0.10(-0.54%) |
Nov 23, 2009 | 18.32 | 18.59 | 18.26 | 18.52 | 1,124,889 | +0.42(+2.33%) |
Nov 20, 2009 | 17.87 | 18.11 | 17.73 | 18.10 | 884,035 | +0.15(+0.81%) |
Nov 19, 2009 | 17.96 | 18.01 | 17.77 | 17.95 | 925,497 | -0.21(-1.14%) |
Nov 18, 2009 | 17.94 | 18.17 | 17.78 | 18.16 | 915,090 | +0.16(+0.90%) |
Nov 17, 2009 | 18.14 | 18.41 | 17.60 | 18.00 | 1,939,946 | -0.25(-1.39%) |
Nov 16, 2009 | 17.72 | 18.26 | 17.72 | 18.25 | 1,028,119 | +0.68(+3.85%) |
Nov 13, 2009 | 17.40 | 17.63 | 17.18 | 17.57 | 790,703 | +0.08(+0.48%) |
Nov 12, 2009 | 17.77 | 17.83 | 17.40 | 17.49 | 632,259 | -0.25(-1.43%) |
Nov 11, 2009 | 17.87 | 18.10 | 17.60 | 17.74 | 673,605 | +0.04(+0.22%) |
Nov 10, 2009 | 17.13 | 17.85 | 17.13 | 17.70 | 1,690,739 | +0.53(+3.09%) |
Nov 09, 2009 | 16.91 | 17.18 | 16.90 | 17.17 | 848,847 | +0.35(+2.05%) |
Nov 06, 2009 | 16.71 | 16.94 | 16.60 | 16.83 | 936,223 | -0.01(-0.05%) |
Nov 05, 2009 | 16.27 | 16.87 | 16.24 | 16.84 | 1,370,222 | +0.71(+4.43%) |
Nov 04, 2009 | 16.16 | 16.47 | 16.07 | 16.12 | 1,052,842 | -0.02(-0.10%) |
Nov 03, 2009 | 15.43 | 16.18 | 15.40 | 16.14 | 1,348,309 | +0.50(+3.19%) |
Nov 02, 2009 | 15.71 | 15.74 | 15.16 | 15.64 | 2,086,211 | -0.15(-0.97%) |
Oct 30, 2009 | 15.71 | 16.25 | 15.66 | 15.79 | 1,551,453 | +0.04(+0.24%) |
Oct 29, 2009 | 15.51 | 16.00 | 14.90 | 15.75 | 3,638,098 | +1.49(+10.45%) |
Oct 28, 2009 | 14.60 | 14.82 | 14.14 | 14.26 | 1,733,299 | -0.28(-1.95%) |
Oct 27, 2009 | 14.66 | 14.86 | 14.51 | 14.55 | 820,646 | -0.08(-0.53%) |
Oct 26, 2009 | 14.78 | 14.92 | 14.45 | 14.62 | 1,268,845 | -0.07(-0.47%) |
Oct 23, 2009 | 14.83 | 15.16 | 14.69 | 14.69 | 855,221 | -0.25(-1.65%) |
Oct 22, 2009 | 15.03 | 15.11 | 14.69 | 14.94 | 1,356,931 | -0.10(-0.66%) |
Oct 21, 2009 | 15.35 | 15.45 | 15.04 | 15.04 | 1,411,575 | -0.32(-2.10%) |
Oct 20, 2009 | 15.06 | 15.42 | 15.02 | 15.36 | 2,405,159 | +0.05(+0.30%) |
Oct 19, 2009 | 16.51 | 16.51 | 15.25 | 15.32 | 12,715,873 | -3.46(-18.41%) |
Oct 16, 2009 | 18.99 | 19.10 | 18.52 | 18.77 | 1,848,222 | -0.07(-0.37%) |
Oct 15, 2009 | 18.50 | 18.93 | 18.37 | 18.84 | 1,272,000 | +0.19(+1.03%) |
Oct 14, 2009 | 18.24 | 18.66 | 18.13 | 18.65 | 951,401 | +0.52(+2.88%) |
Oct 13, 2009 | 18.12 | 18.18 | 17.86 | 18.13 | 378,956 | +0.02(+0.09%) |
Oct 12, 2009 | 18.43 | 18.56 | 18.07 | 18.11 | 398,621 | -0.36(-1.95%) |
Oct 09, 2009 | 18.43 | 18.56 | 18.24 | 18.47 | 431,498 | +0.04(+0.21%) |
Oct 08, 2009 | 18.36 | 18.79 | 18.13 | 18.43 | 1,129,478 | +0.28(+1.52%) |
Oct 07, 2009 | 17.54 | 18.36 | 17.13 | 18.16 | 952,763 | +0.61(+3.50%) |
Oct 06, 2009 | 17.46 | 17.64 | 17.37 | 17.54 | 288,479 | +0.18(+1.02%) |
Oct 05, 2009 | 17.29 | 17.44 | 17.12 | 17.37 | 490,754 | +0.11(+0.62%) |
Oct 02, 2009 | 17.07 | 17.36 | 16.97 | 17.26 | 765,712 | +0.05(+0.27%) |
Oct 01, 2009 | 17.70 | 17.83 | 17.20 | 17.21 | 535,589 | -0.58(-3.24%) |
Sep 30, 2009 | 18.07 | 18.09 | 17.59 | 17.79 | 605,629 | -0.18(-0.98%) |
Sep 29, 2009 | 18.00 | 18.16 | 17.79 | 17.97 | 379,107 | +0.00(+0.00%) |
Sep 28, 2009 | 17.73 | 18.05 | 17.59 | 17.97 | 557,770 | +0.29(+1.65%) |
Sep 25, 2009 | 17.90 | 18.02 | 17.66 | 17.67 | 489,745 | -0.31(-1.75%) |
Sep 24, 2009 | 18.43 | 18.50 | 17.89 | 17.99 | 563,739 | -0.38(-2.05%) |
Sep 23, 2009 | 18.25 | 18.60 | 18.20 | 18.36 | 898,507 | +0.12(+0.67%) |
Sep 22, 2009 | 18.29 | 18.43 | 18.03 | 18.24 | 864,889 | +0.05(+0.30%) |
Sep 21, 2009 | 17.93 | 18.53 | 17.93 | 18.19 | 832,974 | +0.33(+1.85%) |
Sep 18, 2009 | 17.80 | 17.88 | 17.58 | 17.86 | 889,767 | +0.10(+0.56%) |
Sep 17, 2009 | 17.78 | 18.07 | 17.60 | 17.76 | 583,105 | +0.05(+0.26%) |
Sep 16, 2009 | 17.51 | 17.75 | 17.30 | 17.71 | 477,961 | +0.21(+1.18%) |
Sep 15, 2009 | 17.39 | 17.72 | 17.19 | 17.50 | 704,878 | +0.19(+1.11%) |
Sep 14, 2009 | 17.28 | 17.52 | 17.17 | 17.31 | 475,066 | -0.05(-0.31%) |
Sep 11, 2009 | 17.60 | 17.60 | 17.19 | 17.37 | 581,216 | -0.18(-1.01%) |
Sep 10, 2009 | 17.44 | 17.60 | 17.30 | 17.54 | 545,764 | +0.19(+1.11%) |
Sep 09, 2009 | 16.91 | 17.43 | 16.85 | 17.35 | 739,724 | +0.48(+2.87%) |
Sep 08, 2009 | 16.91 | 17.06 | 16.59 | 16.87 | 709,598 | +0.05(+0.32%) |
Sep 04, 2009 | 16.55 | 16.88 | 16.53 | 16.81 | 688,736 | +0.22(+1.30%) |
Sep 03, 2009 | 16.31 | 16.63 | 16.20 | 16.60 | 1,132,130 | +0.38(+2.37%) |
Sep 02, 2009 | 16.28 | 16.51 | 16.16 | 16.21 | 723,784 | -0.05(-0.28%) |
Sep 01, 2009 | 16.13 | 16.48 | 15.97 | 16.26 | 1,116,951 | +0.16(+1.00%) |
Aug 31, 2009 | 16.10 | 16.23 | 15.87 | 16.10 | 738,173 | -0.05(-0.33%) |
Aug 28, 2009 | 16.54 | 16.72 | 16.13 | 16.15 | 589,067 | -0.23(-1.41%) |
Aug 27, 2009 | 16.32 | 16.39 | 15.85 | 16.38 | 908,222 | +0.06(+0.38%) |
Aug 26, 2009 | 16.59 | 16.77 | 16.07 | 16.32 | 1,133,532 | -0.28(-1.67%) |
Aug 25, 2009 | 16.76 | 16.87 | 16.45 | 16.60 | 920,445 | -0.15(-0.92%) |
Aug 24, 2009 | 17.13 | 17.48 | 16.56 | 16.75 | 1,674,795 | -0.59(-3.41%) |
Aug 21, 2009 | 17.65 | 17.74 | 17.24 | 17.34 | 1,229,541 | -0.11(-0.62%) |
Aug 20, 2009 | 17.17 | 17.52 | 17.08 | 17.45 | 998,786 | +0.24(+1.38%) |
Aug 19, 2009 | 16.90 | 17.27 | 16.90 | 17.21 | 974,943 | +0.03(+0.18%) |
Aug 18, 2009 | 17.40 | 17.73 | 17.05 | 17.18 | 2,120,533 | -0.12(-0.67%) |
Aug 17, 2009 | 16.51 | 18.32 | 16.02 | 17.30 | 9,033,233 | -5.36(-23.66%) |
Aug 14, 2009 | 23.73 | 23.74 | 21.40 | 22.66 | 3,021,579 | -1.02(-4.31%) |
Aug 13, 2009 | 24.30 | 24.42 | 23.66 | 23.68 | 1,191,008 | -0.45(-1.88%) |
Aug 12, 2009 | 23.73 | 24.28 | 23.73 | 24.13 | 993,234 | +0.28(+1.16%) |
Aug 11, 2009 | 23.96 | 24.11 | 23.81 | 23.86 | 679,466 | +0.11(+0.45%) |
Aug 10, 2009 | 23.91 | 24.06 | 23.60 | 23.75 | 848,759 | -0.04(-0.16%) |
Aug 07, 2009 | 23.08 | 24.18 | 23.02 | 23.79 | 1,194,939 | +0.90(+3.93%) |
Aug 06, 2009 | 23.23 | 23.30 | 22.83 | 22.89 | 729,014 | -0.20(-0.86%) |
Aug 05, 2009 | 23.06 | 23.39 | 22.76 | 23.09 | 595,980 | -0.03(-0.13%) |
Aug 04, 2009 | 23.12 | 23.34 | 22.74 | 23.12 | 521,516 | -0.05(-0.20%) |
Aug 03, 2009 | 23.04 | 23.30 | 22.79 | 23.17 | 737,546 | +0.42(+1.86%) |
Jul 31, 2009 | 22.90 | 23.03 | 22.73 | 22.74 | 569,454 | -0.15(-0.67%) |
Jul 30, 2009 | 22.54 | 22.99 | 22.54 | 22.90 | 793,984 | +0.53(+2.37%) |
Jul 29, 2009 | 22.58 | 22.65 | 21.42 | 22.37 | 1,401,680 | +1.00(+4.67%) |
Jul 28, 2009 | 21.31 | 21.68 | 21.18 | 21.37 | 815,914 | -0.11(-0.50%) |
Jul 27, 2009 | 21.77 | 21.85 | 21.28 | 21.48 | 527,003 | -0.12(-0.53%) |
Jul 24, 2009 | 21.31 | 21.61 | 21.25 | 21.59 | 676,963 | +0.14(+0.64%) |
Jul 23, 2009 | 21.10 | 21.48 | 20.86 | 21.45 | 941,133 | +0.35(+1.67%) |
Jul 22, 2009 | 20.44 | 21.12 | 20.20 | 21.10 | 674,643 | +0.60(+2.92%) |
Jul 21, 2009 | 20.44 | 20.54 | 20.15 | 20.50 | 663,073 | +0.08(+0.38%) |
Jul 20, 2009 | 20.32 | 20.51 | 20.18 | 20.42 | 523,970 | +0.15(+0.76%) |
Jul 17, 2009 | 20.03 | 20.42 | 19.87 | 20.27 | 620,625 | +0.28(+1.42%) |
Jul 16, 2009 | 20.12 | 20.21 | 19.70 | 19.99 | 585,667 | -0.15(-0.73%) |
Jul 15, 2009 | 19.36 | 20.14 | 19.32 | 20.13 | 944,188 | +1.01(+5.30%) |
Jul 14, 2009 | 18.36 | 19.15 | 18.16 | 19.12 | 991,077 | +0.71(+3.88%) |
Jul 13, 2009 | 17.86 | 18.40 | 17.69 | 18.40 | 590,289 | +0.44(+2.44%) |
Jul 10, 2009 | 17.78 | 18.00 | 17.70 | 17.97 | 334,512 | +0.16(+0.91%) |
Jul 09, 2009 | 17.54 | 17.97 | 17.28 | 17.80 | 510,870 | +0.35(+1.98%) |
Jul 08, 2009 | 17.73 | 17.97 | 17.28 | 17.46 | 574,700 | -0.17(-0.96%) |
Jul 07, 2009 | 18.03 | 18.08 | 17.59 | 17.63 | 582,600 | -0.35(-1.96%) |
Jul 06, 2009 | 18.29 | 18.29 | 17.74 | 17.98 | 556,937 | -0.32(-1.76%) |
Jul 02, 2009 | 18.58 | 18.66 | 18.20 | 18.30 | 394,138 | -0.51(-2.70%) |
Jul 01, 2009 | 18.84 | 19.03 | 18.74 | 18.81 | 398,076 | +0.04(+0.20%) |
Jun 30, 2009 | 18.56 | 18.79 | 18.44 | 18.77 | 718,322 | +0.25(+1.33%) |
Jun 29, 2009 | 18.42 | 18.73 | 18.24 | 18.53 | 453,140 | +0.17(+0.92%) |
Jun 26, 2009 | 18.40 | 18.43 | 18.12 | 18.36 | 632,233 | -0.17(-0.91%) |
Jun 25, 2009 | 18.26 | 18.61 | 18.08 | 18.53 | 473,895 | +0.11(+0.58%) |
Jun 24, 2009 | 18.36 | 18.71 | 18.21 | 18.42 | 547,507 | +0.22(+1.22%) |
Jun 23, 2009 | 18.54 | 18.58 | 18.07 | 18.20 | 692,856 | -0.15(-0.80%) |
Jun 22, 2009 | 18.71 | 18.72 | 18.34 | 18.34 | 647,431 | -0.45(-2.37%) |
Jun 19, 2009 | 18.76 | 19.00 | 18.63 | 18.79 | 770,053 | +0.30(+1.62%) |
Jun 18, 2009 | 18.70 | 18.89 | 17.83 | 18.49 | 1,275,077 | -0.26(-1.39%) |
Jun 17, 2009 | 18.76 | 19.03 | 18.56 | 18.75 | 603,052 | +0.08(+0.45%) |
Jun 16, 2009 | 19.33 | 19.47 | 18.59 | 18.66 | 1,162,671 | -0.39(-2.06%) |
Jun 15, 2009 | 19.42 | 19.49 | 18.89 | 19.06 | 585,140 | -0.50(-2.55%) |
Jun 12, 2009 | 19.57 | 19.57 | 19.16 | 19.56 | 453,171 | -0.07(-0.35%) |
Jun 11, 2009 | 19.41 | 20.04 | 19.30 | 19.62 | 504,535 | +0.29(+1.51%) |
Jun 10, 2009 | 19.65 | 19.67 | 19.06 | 19.33 | 788,257 | -0.21(-1.06%) |
Jun 09, 2009 | 19.85 | 20.05 | 19.51 | 19.54 | 661,984 | -0.18(-0.90%) |
Jun 08, 2009 | 19.66 | 19.87 | 19.46 | 19.72 | 418,919 | -0.25(-1.23%) |
Jun 05, 2009 | 20.44 | 20.44 | 19.82 | 19.96 | 601,424 | -0.28(-1.40%) |
Jun 04, 2009 | 20.24 | 20.44 | 20.03 | 20.25 | 652,847 | +0.08(+0.42%) |
Jun 03, 2009 | 20.51 | 20.62 | 19.77 | 20.16 | 731,981 | -0.49(-2.38%) |
Jun 02, 2009 | 20.45 | 20.86 | 20.27 | 20.65 | 831,035 | +0.15(+0.75%) |
Jun 01, 2009 | 19.75 | 20.55 | 19.75 | 20.50 | 982,441 | +0.82(+4.18%) |
May 29, 2009 | 19.18 | 19.68 | 18.97 | 19.68 | 773,083 | +0.53(+2.77%) |
May 28, 2009 | 19.15 | 19.36 | 18.51 | 19.15 | 730,785 | +0.13(+0.69%) |
May 27, 2009 | 19.64 | 19.91 | 18.97 | 19.02 | 1,009,462 | -0.66(-3.36%) |
May 26, 2009 | 19.55 | 19.85 | 18.98 | 19.68 | 1,723,482 | +0.08(+0.39%) |
May 22, 2009 | 20.01 | 20.28 | 19.56 | 19.60 | 633,431 | -0.38(-1.88%) |
May 21, 2009 | 20.62 | 20.79 | 19.73 | 19.98 | 937,477 | -0.72(-3.49%) |
May 20, 2009 | 21.13 | 21.36 | 20.67 | 20.70 | 617,358 | -0.28(-1.35%) |
May 19, 2009 | 21.34 | 21.48 | 20.79 | 20.98 | 765,637 | -0.28(-1.30%) |
May 18, 2009 | 20.95 | 21.31 | 20.85 | 21.26 | 847,549 | +0.41(+1.99%) |
May 15, 2009 | 20.69 | 20.92 | 20.59 | 20.85 | 858,236 | +0.18(+0.85%) |
May 14, 2009 | 20.35 | 20.97 | 20.18 | 20.67 | 975,329 | +0.46(+2.28%) |
May 13, 2009 | 20.97 | 21.16 | 20.01 | 20.21 | 1,391,658 | -0.98(-4.64%) |
May 12, 2009 | 21.77 | 21.94 | 20.78 | 21.19 | 984,451 | -0.48(-2.23%) |
May 11, 2009 | 22.34 | 22.43 | 21.56 | 21.68 | 996,381 | -0.88(-3.88%) |
May 08, 2009 | 22.45 | 22.85 | 22.06 | 22.55 | 1,092,377 | +0.16(+0.72%) |
May 07, 2009 | 21.15 | 22.50 | 20.97 | 22.39 | 1,564,641 | +1.71(+8.24%) |
May 06, 2009 | 20.89 | 21.03 | 20.35 | 20.68 | 567,832 | -0.05(-0.26%) |
May 05, 2009 | 20.74 | 20.79 | 20.32 | 20.74 | 726,755 | +0.02(+0.11%) |
May 04, 2009 | 20.57 | 20.93 | 20.48 | 20.71 | 701,883 | -0.02(-0.11%) |