Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.35 | 32.41 | 30.91 | 30.91 | 161,060 | -1.75(-5.36%) |
Apr 29, 2010 | 32.28 | 32.67 | 32.03 | 32.66 | 102,204 | +0.55(+1.72%) |
Apr 28, 2010 | 31.98 | 32.17 | 31.12 | 32.11 | 136,827 | +0.58(+1.83%) |
Apr 27, 2010 | 31.04 | 32.31 | 30.69 | 31.54 | 286,591 | +2.09(+7.08%) |
Apr 26, 2010 | 29.64 | 30.06 | 29.35 | 29.45 | 67,131 | -0.25(-0.84%) |
Apr 23, 2010 | 29.60 | 29.70 | 29.24 | 29.70 | 47,409 | +0.03(+0.12%) |
Apr 22, 2010 | 29.22 | 29.71 | 28.85 | 29.66 | 56,726 | +0.06(+0.20%) |
Apr 21, 2010 | 29.03 | 29.72 | 28.91 | 29.60 | 238,862 | +0.53(+1.84%) |
Apr 20, 2010 | 29.48 | 29.48 | 28.82 | 29.07 | 106,353 | -0.20(-0.68%) |
Apr 19, 2010 | 29.33 | 29.58 | 28.54 | 29.27 | 96,501 | -0.16(-0.53%) |
Apr 16, 2010 | 29.99 | 30.26 | 29.33 | 29.42 | 234,481 | -0.58(-1.93%) |
Apr 15, 2010 | 30.26 | 30.41 | 29.96 | 30.00 | 158,698 | -0.38(-1.25%) |
Apr 14, 2010 | 29.08 | 30.41 | 29.08 | 30.38 | 182,712 | +1.54(+5.35%) |
Apr 13, 2010 | 28.49 | 28.84 | 28.40 | 28.84 | 44,843 | +0.20(+0.69%) |
Apr 12, 2010 | 28.41 | 28.72 | 28.24 | 28.64 | 72,845 | +0.16(+0.58%) |
Apr 09, 2010 | 28.72 | 28.84 | 28.28 | 28.47 | 67,623 | -0.17(-0.60%) |
Apr 08, 2010 | 28.42 | 28.91 | 28.10 | 28.65 | 51,013 | +0.03(+0.12%) |
Apr 07, 2010 | 29.07 | 29.10 | 28.36 | 28.61 | 112,671 | -0.58(-1.98%) |
Apr 06, 2010 | 29.15 | 29.48 | 29.14 | 29.19 | 73,347 | -0.22(-0.73%) |
Apr 05, 2010 | 29.22 | 29.68 | 29.12 | 29.41 | 79,795 | +0.20(+0.68%) |
Apr 01, 2010 | 29.25 | 29.21 | 29.21 | 29.21 | 300,665 | +0.03(+0.12%) |
Mar 31, 2010 | 28.68 | 29.39 | 28.46 | 29.17 | 155,712 | +0.43(+1.50%) |
Mar 30, 2010 | 28.46 | 29.16 | 28.46 | 28.74 | 80,955 | +0.27(+0.94%) |
Mar 29, 2010 | 28.33 | 28.66 | 28.12 | 28.47 | 52,926 | +0.14(+0.49%) |
Mar 26, 2010 | 27.81 | 28.39 | 27.81 | 28.34 | 94,272 | +0.56(+2.02%) |
Mar 25, 2010 | 28.19 | 28.85 | 27.76 | 27.78 | 88,257 | -0.31(-1.11%) |
Mar 24, 2010 | 28.41 | 28.60 | 28.04 | 28.09 | 66,968 | -0.52(-1.81%) |
Mar 23, 2010 | 28.39 | 28.69 | 28.10 | 28.60 | 72,148 | +0.23(+0.82%) |
Mar 22, 2010 | 27.58 | 28.65 | 27.12 | 28.37 | 101,077 | +0.72(+2.62%) |
Mar 19, 2010 | 28.54 | 28.54 | 27.05 | 27.65 | 338,412 | -0.71(-2.49%) |
Mar 18, 2010 | 28.55 | 29.01 | 28.20 | 28.35 | 85,642 | -0.28(-0.99%) |
Mar 17, 2010 | 28.79 | 29.10 | 28.58 | 28.64 | 125,516 | -0.19(-0.66%) |
Mar 16, 2010 | 28.81 | 28.85 | 28.59 | 28.83 | 95,004 | +0.03(+0.12%) |
Mar 15, 2010 | 28.66 | 28.88 | 28.41 | 28.79 | 158,894 | +0.10(+0.36%) |
Mar 12, 2010 | 28.60 | 28.69 | 28.24 | 28.69 | 201,013 | +0.09(+0.30%) |
Mar 11, 2010 | 28.15 | 28.68 | 28.14 | 28.60 | 167,631 | +0.26(+0.91%) |
Mar 10, 2010 | 27.72 | 28.51 | 27.71 | 28.35 | 195,684 | +0.53(+1.92%) |
Mar 09, 2010 | 26.54 | 27.83 | 26.48 | 27.81 | 247,941 | +1.25(+4.71%) |
Mar 08, 2010 | 26.33 | 26.72 | 26.33 | 26.56 | 113,082 | +0.18(+0.69%) |
Mar 05, 2010 | 25.75 | 26.47 | 25.59 | 26.38 | 132,233 | +0.69(+2.68%) |
Mar 04, 2010 | 25.54 | 25.78 | 25.43 | 25.69 | 106,422 | +0.13(+0.51%) |
Mar 03, 2010 | 25.48 | 25.85 | 25.38 | 25.56 | 82,723 | +0.20(+0.78%) |
Mar 02, 2010 | 25.08 | 25.54 | 24.78 | 25.36 | 134,412 | +0.40(+1.59%) |
Mar 01, 2010 | 24.38 | 25.04 | 24.07 | 24.97 | 105,576 | +0.79(+3.28%) |
Feb 26, 2010 | 24.59 | 24.92 | 24.04 | 24.17 | 100,924 | -0.32(-1.30%) |
Feb 25, 2010 | 23.80 | 24.53 | 23.80 | 24.49 | 88,829 | +0.30(+1.25%) |
Feb 24, 2010 | 24.16 | 24.44 | 24.09 | 24.19 | 71,702 | +0.03(+0.14%) |
Feb 23, 2010 | 24.20 | 24.31 | 24.06 | 24.16 | 149,559 | -0.05(-0.21%) |
Feb 22, 2010 | 24.39 | 24.39 | 23.96 | 24.21 | 73,352 | -0.03(-0.14%) |
Feb 19, 2010 | 24.24 | 24.50 | 23.76 | 24.24 | 91,365 | +0.04(+0.18%) |
Feb 18, 2010 | 23.87 | 24.28 | 23.21 | 24.20 | 90,298 | +0.23(+0.97%) |
Feb 17, 2010 | 23.68 | 24.02 | 23.66 | 23.97 | 114,987 | +0.36(+1.53%) |
Feb 16, 2010 | 23.71 | 23.71 | 23.29 | 23.60 | 72,939 | +0.15(+0.62%) |
Feb 12, 2010 | 22.91 | 23.46 | 23.46 | 23.46 | 204,619 | +0.24(+1.04%) |
Feb 11, 2010 | 22.66 | 23.23 | 22.35 | 23.22 | 99,553 | +0.52(+2.28%) |
Feb 10, 2010 | 22.46 | 22.84 | 22.28 | 22.70 | 98,925 | +0.09(+0.42%) |
Feb 09, 2010 | 22.49 | 22.79 | 22.28 | 22.60 | 136,739 | +0.31(+1.39%) |
Feb 08, 2010 | 22.34 | 22.43 | 22.06 | 22.29 | 94,350 | -0.13(-0.58%) |
Feb 05, 2010 | 22.03 | 22.50 | 21.75 | 22.42 | 119,019 | +0.37(+1.68%) |
Feb 04, 2010 | 22.53 | 22.63 | 21.91 | 22.05 | 190,778 | -0.71(-3.11%) |
Feb 03, 2010 | 23.00 | 23.29 | 22.59 | 22.76 | 99,793 | -0.40(-1.71%) |
Feb 02, 2010 | 23.10 | 23.47 | 22.84 | 23.16 | 103,037 | +0.01(+0.04%) |
Feb 01, 2010 | 23.09 | 23.27 | 22.70 | 23.15 | 188,558 | +0.09(+0.41%) |
Jan 29, 2010 | 23.40 | 23.88 | 23.00 | 23.05 | 371,942 | -0.19(-0.82%) |
Jan 28, 2010 | 23.16 | 23.47 | 22.99 | 23.24 | 347,434 | +0.18(+0.79%) |
Jan 27, 2010 | 23.22 | 23.39 | 22.55 | 23.06 | 279,845 | -0.23(-1.00%) |
Jan 26, 2010 | 23.97 | 24.04 | 23.26 | 23.29 | 183,130 | -0.79(-3.29%) |
Jan 25, 2010 | 24.60 | 24.79 | 23.93 | 24.09 | 100,189 | -0.31(-1.27%) |
Jan 22, 2010 | 24.66 | 25.18 | 24.23 | 24.40 | 166,040 | -0.21(-0.84%) |
Jan 21, 2010 | 26.13 | 26.31 | 24.56 | 24.60 | 335,804 | -1.57(-5.99%) |
Jan 20, 2010 | 26.12 | 26.37 | 25.82 | 26.17 | 214,016 | -0.63(-2.35%) |
Jan 19, 2010 | 25.43 | 27.40 | 25.43 | 26.80 | 341,487 | +1.50(+5.93%) |
Jan 15, 2010 | 25.93 | 25.30 | 25.30 | 25.30 | 631,490 | -0.50(-1.94%) |
Jan 14, 2010 | 25.86 | 25.97 | 25.72 | 25.80 | 84,615 | -0.16(-0.63%) |
Jan 13, 2010 | 26.10 | 26.22 | 25.77 | 25.97 | 103,009 | -0.11(-0.43%) |
Jan 12, 2010 | 26.61 | 26.68 | 25.68 | 26.08 | 140,470 | -0.81(-3.01%) |
Jan 11, 2010 | 27.41 | 27.47 | 26.85 | 26.89 | 92,011 | -0.14(-0.51%) |
Jan 08, 2010 | 27.13 | 27.15 | 26.89 | 27.03 | 104,889 | -0.11(-0.41%) |
Jan 07, 2010 | 28.09 | 28.13 | 26.91 | 27.14 | 199,767 | -1.11(-3.94%) |
Jan 06, 2010 | 28.02 | 29.13 | 27.93 | 28.25 | 307,228 | +0.17(+0.61%) |
Jan 05, 2010 | 28.03 | 29.56 | 27.51 | 28.08 | 387,832 | +0.35(+1.28%) |
Jan 04, 2010 | 27.72 | 27.99 | 27.55 | 27.72 | 107,237 | +0.31(+1.13%) |
Dec 31, 2009 | 27.60 | 27.41 | 27.41 | 27.41 | 149,636 | -0.13(-0.47%) |
Dec 30, 2009 | 27.67 | 27.85 | 27.29 | 27.54 | 106,325 | -0.28(-1.02%) |
Dec 29, 2009 | 27.80 | 28.01 | 27.65 | 27.83 | 75,742 | +0.02(+0.06%) |
Dec 28, 2009 | 28.35 | 28.36 | 27.63 | 27.81 | 128,166 | -0.52(-1.83%) |
Dec 24, 2009 | 28.35 | 28.44 | 28.23 | 28.33 | 32,522 | +0.16(+0.58%) |
Dec 23, 2009 | 27.78 | 28.41 | 27.51 | 28.16 | 106,486 | +0.47(+1.71%) |
Dec 22, 2009 | 26.68 | 27.90 | 26.68 | 27.69 | 175,840 | +1.12(+4.22%) |
Dec 21, 2009 | 26.07 | 26.72 | 25.81 | 26.57 | 121,925 | +0.52(+1.99%) |
Dec 18, 2009 | 25.85 | 26.06 | 25.66 | 26.05 | 274,863 | +0.32(+1.24%) |
Dec 17, 2009 | 25.52 | 25.85 | 25.45 | 25.73 | 77,971 | +0.00(+0.00%) |
Dec 16, 2009 | 25.78 | 25.83 | 25.50 | 25.73 | 152,823 | +0.06(+0.24%) |
Dec 15, 2009 | 25.80 | 25.85 | 25.56 | 25.67 | 125,562 | -0.11(-0.43%) |
Dec 14, 2009 | 25.82 | 26.09 | 25.56 | 25.79 | 372,253 | +0.60(+2.40%) |
Dec 11, 2009 | 25.41 | 25.55 | 25.08 | 25.18 | 174,730 | -0.04(-0.17%) |
Dec 10, 2009 | 25.65 | 25.65 | 24.96 | 25.22 | 152,558 | -0.34(-1.35%) |
Dec 09, 2009 | 25.60 | 25.86 | 25.18 | 25.57 | 256,347 | +0.12(+0.47%) |
Dec 08, 2009 | 25.60 | 25.96 | 25.26 | 25.45 | 99,697 | -0.22(-0.87%) |
Dec 07, 2009 | 25.70 | 26.11 | 25.47 | 25.67 | 73,113 | -0.10(-0.40%) |
Dec 04, 2009 | 25.55 | 25.78 | 25.29 | 25.78 | 81,917 | +0.73(+2.93%) |
Dec 03, 2009 | 25.31 | 25.60 | 24.98 | 25.04 | 66,593 | -0.06(-0.24%) |
Dec 02, 2009 | 24.79 | 25.56 | 24.54 | 25.10 | 96,896 | +0.28(+1.11%) |
Dec 01, 2009 | 24.81 | 24.95 | 24.54 | 24.83 | 64,245 | +0.28(+1.12%) |
Nov 30, 2009 | 23.87 | 24.66 | 23.72 | 24.55 | 155,755 | +0.59(+2.45%) |
Nov 27, 2009 | 24.62 | 24.78 | 23.97 | 23.97 | 56,338 | -1.29(-5.12%) |
Nov 25, 2009 | 25.48 | 25.53 | 25.10 | 25.26 | 56,743 | -0.05(-0.20%) |
Nov 24, 2009 | 25.41 | 25.53 | 25.16 | 25.31 | 58,878 | -0.01(-0.03%) |
Nov 23, 2009 | 24.89 | 25.85 | 24.86 | 25.32 | 131,581 | +0.64(+2.58%) |
Nov 20, 2009 | 24.51 | 24.72 | 24.41 | 24.68 | 118,224 | -0.03(-0.14%) |
Nov 19, 2009 | 24.99 | 25.14 | 24.67 | 24.72 | 140,884 | -0.37(-1.48%) |
Nov 18, 2009 | 25.17 | 25.28 | 24.91 | 25.09 | 74,157 | -0.01(-0.03%) |
Nov 17, 2009 | 25.15 | 25.30 | 24.54 | 25.10 | 46,107 | -0.22(-0.89%) |
Nov 16, 2009 | 24.62 | 25.39 | 24.62 | 25.32 | 79,764 | +0.79(+3.23%) |
Nov 13, 2009 | 24.45 | 24.76 | 24.16 | 24.53 | 57,228 | +0.12(+0.49%) |
Nov 12, 2009 | 24.66 | 24.99 | 24.16 | 24.41 | 162,635 | -0.22(-0.91%) |
Nov 11, 2009 | 25.17 | 25.17 | 24.36 | 24.63 | 74,027 | -0.28(-1.11%) |
Nov 10, 2009 | 24.64 | 25.06 | 24.64 | 24.91 | 165,702 | +0.08(+0.31%) |
Nov 09, 2009 | 24.41 | 24.86 | 24.37 | 24.83 | 98,255 | +0.67(+2.78%) |
Nov 06, 2009 | 24.01 | 24.66 | 23.53 | 24.16 | 185,438 | -0.04(-0.18%) |
Nov 05, 2009 | 23.22 | 24.22 | 23.15 | 24.20 | 178,819 | +1.11(+4.82%) |
Nov 04, 2009 | 23.37 | 23.38 | 22.76 | 23.09 | 181,509 | -0.24(-1.03%) |
Nov 03, 2009 | 22.38 | 23.35 | 22.30 | 23.33 | 259,760 | +0.73(+3.24%) |
Nov 02, 2009 | 22.88 | 23.00 | 21.92 | 22.60 | 190,225 | -0.22(-0.98%) |
Oct 30, 2009 | 23.63 | 23.68 | 22.52 | 22.82 | 196,611 | -0.98(-4.13%) |
Oct 29, 2009 | 23.97 | 24.20 | 23.66 | 23.80 | 261,600 | -0.09(-0.36%) |
Oct 28, 2009 | 23.90 | 24.27 | 23.62 | 23.89 | 173,911 | -0.11(-0.47%) |
Oct 27, 2009 | 24.63 | 24.83 | 23.97 | 24.00 | 111,786 | -0.41(-1.69%) |
Oct 26, 2009 | 24.79 | 25.40 | 24.35 | 24.41 | 103,800 | -0.28(-1.12%) |
Oct 23, 2009 | 24.99 | 25.50 | 24.57 | 24.69 | 109,219 | -0.52(-2.05%) |
Oct 22, 2009 | 24.79 | 25.28 | 24.49 | 25.21 | 87,915 | +0.37(+1.49%) |
Oct 21, 2009 | 24.05 | 25.76 | 24.05 | 24.84 | 270,475 | +0.85(+3.56%) |
Oct 20, 2009 | 23.47 | 25.37 | 23.36 | 23.98 | 686,676 | -0.59(-2.42%) |
Oct 19, 2009 | 24.23 | 24.89 | 23.97 | 24.58 | 148,340 | +0.53(+2.22%) |
Oct 16, 2009 | 24.54 | 24.56 | 23.72 | 24.04 | 130,430 | -0.67(-2.72%) |
Oct 15, 2009 | 24.51 | 24.76 | 24.13 | 24.72 | 97,835 | +0.12(+0.49%) |
Oct 14, 2009 | 24.28 | 24.72 | 24.22 | 24.60 | 94,867 | +0.50(+2.08%) |
Oct 13, 2009 | 24.05 | 24.54 | 23.58 | 24.10 | 62,412 | -0.06(-0.25%) |
Oct 12, 2009 | 24.43 | 24.49 | 23.87 | 24.16 | 87,637 | +0.16(+0.68%) |
Oct 09, 2009 | 23.60 | 24.06 | 23.59 | 23.99 | 121,897 | +0.45(+1.90%) |
Oct 08, 2009 | 22.99 | 23.76 | 22.98 | 23.54 | 132,986 | +0.67(+2.94%) |
Oct 07, 2009 | 22.62 | 22.97 | 22.60 | 22.87 | 54,981 | +0.09(+0.42%) |
Oct 06, 2009 | 22.28 | 22.79 | 21.95 | 22.78 | 80,715 | +0.56(+2.52%) |
Oct 05, 2009 | 21.78 | 22.28 | 21.53 | 22.22 | 96,730 | +0.59(+2.71%) |
Oct 02, 2009 | 21.55 | 21.74 | 21.02 | 21.63 | 154,874 | +0.00(+0.00%) |
Oct 01, 2009 | 21.76 | 21.85 | 21.55 | 21.63 | 125,606 | -0.30(-1.38%) |
Sep 30, 2009 | 22.35 | 22.46 | 21.55 | 21.93 | 94,557 | -0.50(-2.23%) |
Sep 29, 2009 | 22.57 | 22.74 | 22.24 | 22.43 | 66,616 | -0.17(-0.76%) |
Sep 28, 2009 | 21.95 | 22.86 | 21.64 | 22.60 | 81,829 | +0.70(+3.19%) |
Sep 25, 2009 | 22.54 | 22.54 | 21.77 | 21.91 | 77,929 | -0.63(-2.79%) |
Sep 24, 2009 | 22.87 | 23.22 | 22.28 | 22.53 | 69,914 | -0.18(-0.80%) |
Sep 23, 2009 | 22.64 | 23.16 | 22.46 | 22.72 | 108,627 | +0.08(+0.34%) |
Sep 22, 2009 | 22.93 | 23.02 | 22.52 | 22.64 | 85,802 | -0.21(-0.91%) |
Sep 21, 2009 | 22.48 | 22.94 | 22.48 | 22.85 | 81,466 | +0.05(+0.23%) |
Sep 18, 2009 | 23.53 | 23.56 | 22.60 | 22.79 | 249,763 | -0.67(-2.87%) |
Sep 17, 2009 | 23.42 | 23.91 | 23.35 | 23.47 | 76,393 | -0.02(-0.07%) |
Sep 16, 2009 | 23.49 | 23.67 | 23.24 | 23.48 | 99,165 | -0.01(-0.04%) |
Sep 15, 2009 | 23.51 | 23.73 | 23.35 | 23.49 | 83,209 | -0.13(-0.55%) |
Sep 14, 2009 | 23.29 | 23.82 | 23.25 | 23.62 | 65,692 | +0.14(+0.59%) |
Sep 11, 2009 | 23.88 | 24.11 | 23.41 | 23.48 | 88,076 | -0.44(-1.84%) |
Sep 10, 2009 | 23.28 | 24.05 | 23.07 | 23.92 | 145,672 | +0.59(+2.51%) |
Sep 09, 2009 | 23.13 | 23.71 | 23.13 | 23.34 | 97,785 | +0.13(+0.56%) |
Sep 08, 2009 | 22.95 | 23.36 | 22.91 | 23.21 | 110,239 | +0.32(+1.39%) |
Sep 04, 2009 | 22.61 | 22.93 | 22.47 | 22.89 | 66,225 | +0.16(+0.72%) |
Sep 03, 2009 | 22.51 | 23.06 | 22.24 | 22.72 | 65,595 | +0.38(+1.70%) |
Sep 02, 2009 | 22.41 | 22.67 | 21.85 | 22.35 | 126,510 | -0.06(-0.27%) |
Sep 01, 2009 | 22.95 | 23.63 | 22.21 | 22.41 | 189,832 | -0.66(-2.88%) |
Aug 31, 2009 | 22.95 | 23.21 | 22.85 | 23.07 | 140,638 | -0.15(-0.63%) |
Aug 28, 2009 | 22.80 | 23.46 | 22.69 | 23.22 | 181,532 | +0.59(+2.63%) |
Aug 27, 2009 | 22.43 | 22.93 | 21.91 | 22.62 | 165,748 | +0.09(+0.42%) |
Aug 26, 2009 | 20.98 | 22.70 | 20.59 | 22.53 | 592,105 | +2.11(+10.35%) |
Aug 25, 2009 | 20.61 | 20.82 | 20.27 | 20.41 | 244,401 | -0.16(-0.80%) |
Aug 24, 2009 | 20.73 | 21.01 | 20.33 | 20.58 | 141,892 | -0.17(-0.83%) |
Aug 21, 2009 | 21.09 | 21.09 | 20.42 | 20.75 | 254,982 | -0.04(-0.21%) |
Aug 20, 2009 | 20.65 | 20.97 | 20.47 | 20.79 | 140,845 | +0.16(+0.79%) |
Aug 19, 2009 | 20.29 | 20.81 | 20.28 | 20.63 | 83,952 | +0.12(+0.59%) |
Aug 18, 2009 | 20.35 | 20.69 | 20.19 | 20.51 | 63,795 | +0.20(+0.98%) |
Aug 17, 2009 | 20.43 | 20.62 | 20.26 | 20.31 | 86,139 | -0.51(-2.44%) |
Aug 14, 2009 | 21.14 | 21.35 | 20.50 | 20.82 | 107,716 | -0.41(-1.95%) |
Aug 13, 2009 | 21.32 | 21.42 | 20.81 | 21.23 | 132,502 | -0.03(-0.12%) |
Aug 12, 2009 | 20.69 | 21.55 | 20.62 | 21.26 | 86,008 | +0.65(+3.14%) |
Aug 11, 2009 | 20.78 | 21.03 | 20.47 | 20.61 | 77,421 | -0.24(-1.16%) |
Aug 10, 2009 | 20.67 | 20.91 | 20.51 | 20.85 | 71,492 | +0.00(+0.00%) |
Aug 07, 2009 | 21.01 | 21.31 | 20.78 | 20.85 | 134,930 | +0.27(+1.30%) |
Aug 06, 2009 | 20.78 | 20.91 | 20.26 | 20.59 | 170,687 | -0.07(-0.33%) |
Aug 05, 2009 | 21.24 | 21.24 | 20.23 | 20.66 | 151,154 | -0.47(-2.20%) |
Aug 04, 2009 | 20.90 | 21.53 | 20.69 | 21.12 | 204,097 | -0.24(-1.13%) |
Aug 03, 2009 | 20.98 | 21.41 | 20.69 | 21.36 | 170,996 | +0.68(+3.29%) |
Jul 31, 2009 | 20.96 | 21.21 | 20.66 | 20.68 | 179,624 | -0.29(-1.40%) |
Jul 30, 2009 | 20.41 | 21.21 | 20.19 | 20.97 | 240,362 | +0.81(+4.02%) |
Jul 29, 2009 | 19.49 | 20.28 | 19.41 | 20.16 | 171,779 | +0.47(+2.36%) |
Jul 28, 2009 | 19.28 | 19.79 | 19.28 | 19.70 | 181,510 | +0.34(+1.78%) |
Jul 27, 2009 | 19.35 | 19.61 | 19.11 | 19.35 | 197,815 | -0.09(-0.44%) |
Jul 24, 2009 | 19.10 | 19.45 | 18.97 | 19.44 | 192,549 | +0.25(+1.30%) |
Jul 23, 2009 | 18.41 | 19.32 | 18.41 | 19.19 | 257,033 | +0.86(+4.70%) |
Jul 22, 2009 | 17.79 | 18.47 | 17.79 | 18.33 | 116,925 | +0.37(+2.06%) |
Jul 21, 2009 | 17.77 | 18.28 | 17.72 | 17.96 | 111,064 | +0.22(+1.26%) |
Jul 20, 2009 | 17.62 | 17.85 | 17.53 | 17.73 | 90,954 | +0.25(+1.43%) |
Jul 17, 2009 | 18.30 | 18.40 | 17.41 | 17.48 | 192,728 | -0.80(-4.39%) |
Jul 16, 2009 | 17.81 | 18.35 | 17.81 | 18.28 | 109,378 | +0.34(+1.87%) |
Jul 15, 2009 | 17.35 | 18.03 | 16.91 | 17.95 | 215,168 | +0.90(+5.26%) |
Jul 14, 2009 | 16.78 | 17.25 | 16.78 | 17.05 | 166,345 | +0.31(+1.85%) |
Jul 13, 2009 | 16.59 | 17.08 | 16.50 | 16.74 | 366,026 | -0.32(-1.87%) |
Jul 10, 2009 | 16.97 | 17.39 | 16.72 | 17.06 | 99,375 | -0.03(-0.15%) |
Jul 09, 2009 | 17.29 | 17.59 | 17.06 | 17.09 | 92,911 | -0.16(-0.90%) |
Jul 08, 2009 | 17.56 | 17.66 | 16.69 | 17.24 | 246,290 | -0.22(-1.28%) |
Jul 07, 2009 | 17.94 | 18.15 | 17.44 | 17.47 | 175,671 | -0.52(-2.88%) |
Jul 06, 2009 | 18.28 | 18.35 | 17.72 | 17.98 | 194,118 | -0.34(-1.84%) |
Jul 02, 2009 | 18.88 | 19.03 | 18.19 | 18.32 | 166,782 | -0.63(-3.32%) |
Jul 01, 2009 | 19.30 | 19.66 | 18.90 | 18.95 | 239,022 | -0.22(-1.12%) |
Jun 30, 2009 | 19.32 | 19.71 | 18.87 | 19.16 | 120,932 | -0.18(-0.94%) |
Jun 29, 2009 | 19.54 | 19.68 | 19.11 | 19.35 | 130,863 | -0.22(-1.15%) |
Jun 26, 2009 | 19.27 | 19.60 | 18.99 | 19.57 | 587,254 | +0.14(+0.71%) |
Jun 25, 2009 | 19.13 | 19.53 | 18.77 | 19.43 | 138,879 | +0.45(+2.36%) |
Jun 24, 2009 | 19.25 | 19.32 | 18.83 | 18.98 | 201,427 | -0.16(-0.85%) |
Jun 23, 2009 | 19.55 | 19.78 | 19.03 | 19.15 | 151,817 | -0.33(-1.68%) |
Jun 22, 2009 | 19.77 | 19.77 | 19.43 | 19.47 | 194,846 | -0.49(-2.46%) |
Jun 19, 2009 | 20.25 | 20.46 | 19.73 | 19.97 | 162,542 | +0.03(+0.17%) |
Jun 18, 2009 | 19.85 | 20.13 | 19.59 | 19.93 | 82,697 | +0.00(+0.00%) |
Jun 17, 2009 | 19.75 | 20.17 | 19.61 | 19.93 | 144,733 | +0.15(+0.74%) |
Jun 16, 2009 | 20.28 | 20.37 | 19.76 | 19.78 | 207,161 | -0.47(-2.30%) |
Jun 15, 2009 | 20.69 | 21.24 | 19.60 | 20.25 | 180,988 | -0.55(-2.65%) |
Jun 12, 2009 | 20.03 | 20.84 | 19.91 | 20.80 | 220,850 | +0.68(+3.39%) |
Jun 11, 2009 | 20.17 | 21.28 | 20.03 | 20.12 | 462,343 | -1.53(-7.05%) |
Jun 10, 2009 | 22.41 | 22.59 | 21.43 | 21.65 | 263,229 | -0.52(-2.33%) |
Jun 09, 2009 | 22.15 | 22.54 | 22.11 | 22.16 | 122,128 | -0.05(-0.23%) |
Jun 08, 2009 | 22.00 | 22.56 | 21.85 | 22.22 | 118,472 | -0.13(-0.58%) |
Jun 05, 2009 | 22.37 | 22.70 | 22.12 | 22.35 | 159,476 | +0.05(+0.23%) |
Jun 04, 2009 | 21.93 | 22.35 | 21.68 | 22.29 | 149,192 | +0.42(+1.93%) |
Jun 03, 2009 | 21.67 | 22.19 | 21.44 | 21.87 | 121,987 | -0.04(-0.20%) |
Jun 02, 2009 | 21.53 | 22.07 | 21.14 | 21.91 | 205,624 | +0.22(+0.99%) |
Jun 01, 2009 | 20.51 | 21.78 | 20.51 | 21.70 | 206,968 | +1.01(+4.87%) |
May 29, 2009 | 20.34 | 20.72 | 20.16 | 20.69 | 173,954 | +0.35(+1.74%) |
May 28, 2009 | 19.97 | 20.70 | 19.67 | 20.34 | 144,899 | +0.46(+2.30%) |
May 27, 2009 | 20.26 | 20.61 | 19.83 | 19.88 | 111,623 | -0.57(-2.78%) |
May 26, 2009 | 18.93 | 20.64 | 18.91 | 20.45 | 193,663 | +1.28(+6.70%) |
May 22, 2009 | 19.47 | 19.91 | 19.16 | 19.16 | 99,480 | -0.25(-1.29%) |
May 21, 2009 | 19.67 | 20.06 | 19.04 | 19.41 | 160,894 | -0.56(-2.81%) |
May 20, 2009 | 20.29 | 20.83 | 19.84 | 19.97 | 206,253 | -0.23(-1.15%) |
May 19, 2009 | 20.00 | 20.49 | 19.76 | 20.21 | 131,068 | +0.01(+0.04%) |
May 18, 2009 | 19.59 | 20.29 | 19.59 | 20.20 | 228,280 | +0.79(+4.09%) |
May 15, 2009 | 19.32 | 19.69 | 18.83 | 19.41 | 282,279 | +0.03(+0.13%) |
May 14, 2009 | 19.49 | 19.85 | 19.05 | 19.38 | 246,133 | +0.44(+2.32%) |
May 13, 2009 | 19.49 | 19.66 | 18.78 | 18.94 | 306,869 | -0.89(-4.48%) |
May 12, 2009 | 20.27 | 20.42 | 19.33 | 19.83 | 219,506 | -0.43(-2.13%) |
May 11, 2009 | 20.37 | 20.62 | 20.03 | 20.26 | 107,381 | -0.39(-1.88%) |
May 08, 2009 | 20.14 | 20.75 | 19.85 | 20.65 | 127,973 | +0.72(+3.64%) |
May 07, 2009 | 20.65 | 20.90 | 19.59 | 19.92 | 177,601 | -0.59(-2.90%) |
May 06, 2009 | 20.72 | 20.85 | 20.16 | 20.52 | 134,328 | -0.40(-1.90%) |
May 05, 2009 | 20.75 | 21.09 | 20.35 | 20.91 | 180,588 | +0.11(+0.54%) |
May 04, 2009 | 20.63 | 21.17 | 20.48 | 20.80 | 199,452 | +0.24(+1.17%) |