Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.95 | 21.15 | 20.26 | 20.57 | 4,432,289 | -0.40(-1.90%) |
Apr 29, 2010 | 21.75 | 22.16 | 20.75 | 20.97 | 5,203,963 | -0.14(-0.68%) |
Apr 28, 2010 | 21.25 | 21.35 | 20.49 | 21.12 | 11,224,864 | -2.48(-10.51%) |
Apr 27, 2010 | 23.90 | 24.23 | 23.50 | 23.60 | 2,661 | -0.37(-1.54%) |
Apr 26, 2010 | 24.17 | 24.22 | 23.93 | 23.96 | 2,005,234 | -0.20(-0.84%) |
Apr 23, 2010 | 24.05 | 24.18 | 23.81 | 24.17 | 2,259,132 | +0.18(+0.75%) |
Apr 22, 2010 | 23.19 | 24.02 | 23.08 | 23.99 | 3,482,478 | +0.66(+2.84%) |
Apr 21, 2010 | 23.33 | 23.74 | 23.06 | 23.33 | 8,580 | +0.26(+1.11%) |
Apr 20, 2010 | 23.14 | 23.26 | 22.92 | 23.07 | 1,027,762 | +0.14(+0.59%) |
Apr 19, 2010 | 22.97 | 23.08 | 22.60 | 22.93 | 1,346,078 | -0.11(-0.46%) |
Apr 16, 2010 | 23.39 | 23.44 | 22.94 | 23.04 | 1,712,618 | -0.47(-2.01%) |
Apr 15, 2010 | 23.33 | 23.71 | 23.33 | 23.51 | 1,813,380 | +0.00(+0.00%) |
Apr 14, 2010 | 23.39 | 23.51 | 23.28 | 23.51 | 1,653,196 | +0.09(+0.38%) |
Apr 13, 2010 | 23.31 | 23.51 | 23.20 | 23.42 | 1,402,182 | +0.04(+0.16%) |
Apr 12, 2010 | 23.45 | 23.46 | 23.11 | 23.39 | 1,594,989 | +0.01(+0.03%) |
Apr 09, 2010 | 23.28 | 23.42 | 23.11 | 23.38 | 1,526,899 | +0.18(+0.78%) |
Apr 08, 2010 | 23.19 | 23.23 | 22.94 | 23.20 | 1,646,127 | -0.11(-0.48%) |
Apr 07, 2010 | 23.56 | 23.59 | 23.22 | 23.31 | 2,233,384 | -0.38(-1.59%) |
Apr 06, 2010 | 23.37 | 23.76 | 23.33 | 23.69 | 966,251 | +0.32(+1.35%) |
Apr 05, 2010 | 23.09 | 23.51 | 22.85 | 23.37 | 1,567,017 | +0.45(+1.97%) |
Apr 01, 2010 | 22.96 | 22.92 | 22.92 | 22.92 | 1,096,006 | +0.05(+0.23%) |
Mar 31, 2010 | 23.23 | 23.23 | 22.81 | 22.87 | 1,794,498 | -0.44(-1.90%) |
Mar 30, 2010 | 23.40 | 23.49 | 23.12 | 23.31 | 943,094 | -0.10(-0.42%) |
Mar 29, 2010 | 23.32 | 23.54 | 23.19 | 23.41 | 1,176,674 | +0.18(+0.78%) |
Mar 26, 2010 | 23.16 | 23.51 | 23.15 | 23.23 | 1,197,416 | +0.12(+0.52%) |
Mar 25, 2010 | 23.42 | 23.54 | 23.10 | 23.11 | 1,443,700 | -0.08(-0.36%) |
Mar 24, 2010 | 23.69 | 23.69 | 23.07 | 23.19 | 1,267,551 | -0.54(-2.28%) |
Mar 23, 2010 | 23.54 | 23.73 | 23.40 | 23.73 | 1,143,583 | +0.13(+0.54%) |
Mar 22, 2010 | 23.28 | 23.66 | 23.17 | 23.60 | 1,318,844 | +0.19(+0.80%) |
Mar 19, 2010 | 23.66 | 23.82 | 23.27 | 23.42 | 2,245,491 | -0.18(-0.76%) |
Mar 18, 2010 | 23.68 | 23.81 | 23.50 | 23.60 | 1,037,828 | +0.00(+0.00%) |
Mar 17, 2010 | 23.29 | 23.87 | 23.23 | 23.60 | 2,120,229 | +0.43(+1.85%) |
Mar 16, 2010 | 22.81 | 23.27 | 22.71 | 23.17 | 1,450,784 | +0.40(+1.75%) |
Mar 15, 2010 | 22.59 | 22.78 | 22.57 | 22.77 | 1,061,595 | +0.11(+0.50%) |
Mar 12, 2010 | 22.82 | 22.82 | 22.45 | 22.66 | 1,458,314 | -0.13(-0.56%) |
Mar 11, 2010 | 22.57 | 22.81 | 22.43 | 22.78 | 1,576,477 | +0.11(+0.46%) |
Mar 10, 2010 | 22.49 | 22.84 | 22.40 | 22.68 | 1,586,524 | +0.24(+1.07%) |
Mar 09, 2010 | 22.24 | 22.51 | 22.21 | 22.44 | 1,672,427 | +0.16(+0.71%) |
Mar 08, 2010 | 22.48 | 22.60 | 22.28 | 22.28 | 2,171,868 | -0.20(-0.90%) |
Mar 05, 2010 | 21.82 | 22.58 | 21.82 | 22.48 | 3,779,746 | +0.86(+3.96%) |
Mar 04, 2010 | 21.62 | 21.80 | 21.60 | 21.63 | 992,188 | +0.01(+0.03%) |
Mar 03, 2010 | 21.64 | 21.88 | 21.60 | 21.62 | 1,079,878 | +0.01(+0.05%) |
Mar 02, 2010 | 21.63 | 21.81 | 21.51 | 21.61 | 2,080,026 | -0.05(-0.23%) |
Mar 01, 2010 | 21.04 | 21.70 | 20.95 | 21.66 | 2,584,978 | +0.69(+3.30%) |
Feb 26, 2010 | 20.95 | 21.01 | 20.70 | 20.97 | 2,204,578 | +0.15(+0.72%) |
Feb 25, 2010 | 20.49 | 20.87 | 20.30 | 20.82 | 1,763,523 | +0.02(+0.07%) |
Feb 24, 2010 | 20.63 | 20.82 | 20.55 | 20.80 | 2,308,504 | +0.29(+1.39%) |
Feb 23, 2010 | 21.04 | 21.04 | 20.42 | 20.51 | 2,832,783 | -0.52(-2.47%) |
Feb 22, 2010 | 21.42 | 21.46 | 20.97 | 21.03 | 1,680,581 | -0.37(-1.71%) |
Feb 19, 2010 | 20.98 | 21.60 | 20.98 | 21.40 | 1,951,355 | +0.22(+1.06%) |
Feb 18, 2010 | 21.00 | 21.21 | 20.97 | 21.18 | 1,197,555 | +0.10(+0.46%) |
Feb 17, 2010 | 20.98 | 21.12 | 20.85 | 21.08 | 1,734,529 | +0.19(+0.93%) |
Feb 16, 2010 | 20.40 | 20.94 | 20.32 | 20.88 | 2,138,856 | +0.63(+3.10%) |
Feb 12, 2010 | 20.23 | 20.26 | 20.26 | 20.26 | 1,753,653 | -0.10(-0.51%) |
Feb 11, 2010 | 19.95 | 20.40 | 19.71 | 20.36 | 1,640,655 | +0.31(+1.57%) |
Feb 10, 2010 | 19.90 | 20.14 | 19.49 | 20.05 | 3,135,124 | +0.13(+0.68%) |
Feb 09, 2010 | 19.95 | 20.13 | 19.73 | 19.91 | 2,787,042 | +0.19(+0.95%) |
Feb 08, 2010 | 19.70 | 19.79 | 19.34 | 19.72 | 3,118,782 | -0.02(-0.11%) |
Feb 05, 2010 | 19.64 | 19.81 | 19.34 | 19.75 | 3,588,261 | +0.06(+0.30%) |
Feb 04, 2010 | 20.07 | 20.07 | 19.52 | 19.69 | 2,730,586 | -0.54(-2.66%) |
Feb 03, 2010 | 20.35 | 20.50 | 20.13 | 20.23 | 1,885,076 | -0.21(-1.03%) |
Feb 02, 2010 | 20.18 | 20.49 | 20.08 | 20.43 | 3,081,805 | +0.42(+2.07%) |
Feb 01, 2010 | 20.14 | 20.23 | 19.71 | 20.02 | 2,478,833 | -0.12(-0.58%) |
Jan 29, 2010 | 20.52 | 20.79 | 20.05 | 20.14 | 4,050,579 | +0.06(+0.30%) |
Jan 28, 2010 | 20.16 | 20.23 | 19.78 | 20.08 | 2,382,263 | -0.04(-0.19%) |
Jan 27, 2010 | 19.69 | 20.16 | 19.54 | 20.11 | 2,270,818 | +0.35(+1.78%) |
Jan 26, 2010 | 19.60 | 19.87 | 19.50 | 19.76 | 1,384,857 | +0.04(+0.23%) |
Jan 25, 2010 | 20.21 | 20.21 | 19.46 | 19.72 | 1,921,610 | -0.19(-0.94%) |
Jan 22, 2010 | 20.26 | 20.46 | 19.86 | 19.90 | 1,600,960 | -0.52(-2.56%) |
Jan 21, 2010 | 20.99 | 21.17 | 20.18 | 20.43 | 2,608,649 | -0.61(-2.88%) |
Jan 20, 2010 | 21.40 | 21.40 | 20.85 | 21.03 | 1,289,425 | -0.58(-2.70%) |
Jan 19, 2010 | 21.31 | 21.65 | 21.28 | 21.62 | 1,225,983 | +0.25(+1.19%) |
Jan 15, 2010 | 21.56 | 21.36 | 21.36 | 21.36 | 2,441,771 | -0.19(-0.90%) |
Jan 14, 2010 | 21.23 | 21.64 | 21.14 | 21.56 | 1,594,000 | +0.30(+1.41%) |
Jan 13, 2010 | 21.17 | 21.31 | 21.06 | 21.26 | 1,721,164 | +0.08(+0.39%) |
Jan 12, 2010 | 21.79 | 22.04 | 21.00 | 21.18 | 2,443,011 | -0.78(-3.54%) |
Jan 11, 2010 | 21.83 | 22.15 | 21.82 | 21.95 | 2,203,695 | +0.10(+0.48%) |
Jan 08, 2010 | 21.40 | 21.89 | 21.34 | 21.85 | 2,028,102 | -0.01(-0.07%) |
Jan 07, 2010 | 21.38 | 21.86 | 21.30 | 21.86 | 2,953,576 | +0.38(+1.78%) |
Jan 06, 2010 | 21.43 | 22.16 | 21.12 | 21.48 | 4,066,335 | +0.94(+4.59%) |
Jan 05, 2010 | 20.23 | 20.58 | 20.20 | 20.54 | 2,225,160 | +0.25(+1.25%) |
Jan 04, 2010 | 20.06 | 20.52 | 19.48 | 20.29 | 1,362,087 | +0.29(+1.46%) |
Dec 31, 2009 | 20.40 | 19.99 | 19.99 | 19.99 | 859,780 | -0.39(-1.91%) |
Dec 30, 2009 | 20.29 | 20.45 | 20.25 | 20.38 | 551,672 | -0.01(-0.04%) |
Dec 29, 2009 | 20.33 | 20.49 | 20.32 | 20.39 | 950,185 | +0.07(+0.33%) |
Dec 28, 2009 | 20.31 | 20.39 | 20.24 | 20.32 | 748,767 | +0.05(+0.26%) |
Dec 24, 2009 | 20.34 | 20.44 | 20.20 | 20.27 | 237,535 | -0.01(-0.04%) |
Dec 23, 2009 | 20.31 | 20.49 | 20.14 | 20.28 | 896,014 | +0.07(+0.37%) |
Dec 22, 2009 | 19.96 | 20.40 | 19.96 | 20.20 | 1,539,602 | +0.25(+1.27%) |
Dec 21, 2009 | 19.85 | 20.14 | 19.75 | 19.95 | 2,080,515 | +0.41(+2.11%) |
Dec 18, 2009 | 19.72 | 19.78 | 19.36 | 19.54 | 2,861,068 | +0.01(+0.04%) |
Dec 17, 2009 | 19.72 | 19.98 | 19.52 | 19.53 | 1,299,718 | -0.43(-2.17%) |
Dec 16, 2009 | 20.06 | 20.20 | 19.90 | 19.96 | 1,870,066 | +0.09(+0.45%) |
Dec 15, 2009 | 19.92 | 20.29 | 19.69 | 19.87 | 2,081,752 | -0.03(-0.15%) |
Dec 14, 2009 | 19.72 | 19.93 | 19.68 | 19.90 | 2,132,770 | +0.55(+2.86%) |
Dec 11, 2009 | 19.35 | 19.45 | 19.16 | 19.35 | 1,383,309 | +0.16(+0.82%) |
Dec 10, 2009 | 18.99 | 19.31 | 18.98 | 19.19 | 2,344,014 | +0.38(+2.03%) |
Dec 09, 2009 | 18.93 | 18.93 | 18.51 | 18.81 | 1,397,526 | -0.12(-0.63%) |
Dec 08, 2009 | 19.08 | 19.08 | 18.61 | 18.93 | 1,922,022 | -0.22(-1.17%) |
Dec 07, 2009 | 19.19 | 19.36 | 18.76 | 19.16 | 2,937,154 | -0.10(-0.50%) |
Dec 04, 2009 | 17.95 | 19.33 | 17.85 | 19.25 | 6,933,661 | +1.91(+11.04%) |
Dec 03, 2009 | 17.14 | 17.63 | 17.13 | 17.34 | 3,995,946 | +0.23(+1.36%) |
Dec 02, 2009 | 16.98 | 17.20 | 16.96 | 17.11 | 2,064,869 | +0.09(+0.53%) |
Dec 01, 2009 | 16.83 | 17.19 | 16.83 | 17.02 | 2,871,906 | +0.31(+1.88%) |
Nov 30, 2009 | 16.59 | 16.74 | 16.39 | 16.70 | 2,119,735 | +0.10(+0.63%) |
Nov 27, 2009 | 16.46 | 16.85 | 16.46 | 16.60 | 615,932 | -0.41(-2.42%) |
Nov 25, 2009 | 17.20 | 17.29 | 16.92 | 17.01 | 2,162,739 | -0.17(-1.00%) |
Nov 24, 2009 | 17.63 | 17.64 | 17.11 | 17.18 | 1,807,490 | -0.39(-2.21%) |
Nov 23, 2009 | 17.59 | 17.82 | 17.50 | 17.57 | 1,215,884 | +0.19(+1.12%) |
Nov 20, 2009 | 17.33 | 17.50 | 17.22 | 17.38 | 951,020 | -0.08(-0.47%) |
Nov 19, 2009 | 17.77 | 17.77 | 17.34 | 17.46 | 1,256,289 | -0.47(-2.63%) |
Nov 18, 2009 | 18.14 | 18.17 | 17.76 | 17.93 | 1,636,412 | -0.19(-1.03%) |
Nov 17, 2009 | 18.14 | 18.14 | 17.92 | 18.12 | 1,373,050 | -0.01(-0.04%) |
Nov 16, 2009 | 17.83 | 18.17 | 17.83 | 18.12 | 1,137,104 | +0.36(+2.02%) |
Nov 13, 2009 | 17.59 | 17.96 | 17.52 | 17.76 | 2,165,993 | +0.02(+0.13%) |
Nov 12, 2009 | 18.12 | 18.13 | 17.71 | 17.74 | 2,179,638 | -0.36(-1.98%) |
Nov 11, 2009 | 18.31 | 18.48 | 17.97 | 18.10 | 1,621,778 | -0.10(-0.53%) |
Nov 10, 2009 | 18.51 | 18.59 | 18.05 | 18.20 | 2,359,649 | -0.03(-0.16%) |
Nov 09, 2009 | 18.07 | 18.28 | 18.00 | 18.23 | 1,028,064 | +0.25(+1.37%) |
Nov 06, 2009 | 17.88 | 18.14 | 17.67 | 17.98 | 1,613,945 | +0.02(+0.08%) |
Nov 05, 2009 | 17.70 | 18.13 | 17.67 | 17.97 | 1,649,476 | +0.41(+2.34%) |
Nov 04, 2009 | 17.61 | 17.76 | 17.49 | 17.56 | 2,335,056 | +0.03(+0.17%) |
Nov 03, 2009 | 17.43 | 17.60 | 17.26 | 17.53 | 2,193,672 | +0.04(+0.26%) |
Nov 02, 2009 | 17.42 | 17.61 | 17.14 | 17.48 | 3,182,734 | +0.13(+0.73%) |
Oct 30, 2009 | 17.98 | 17.98 | 17.35 | 17.35 | 2,742,695 | -0.76(-4.21%) |
Oct 29, 2009 | 17.92 | 18.12 | 17.63 | 18.12 | 2,716,344 | +0.28(+1.59%) |
Oct 28, 2009 | 18.86 | 18.98 | 17.79 | 17.83 | 3,831,367 | -1.19(-6.25%) |
Oct 27, 2009 | 19.38 | 19.44 | 18.97 | 19.02 | 2,050,311 | -0.29(-1.51%) |
Oct 26, 2009 | 19.28 | 19.72 | 19.12 | 19.31 | 2,635,402 | +0.07(+0.39%) |
Oct 23, 2009 | 19.21 | 19.31 | 19.06 | 19.24 | 2,545,398 | -0.37(-1.87%) |
Oct 22, 2009 | 18.48 | 19.61 | 18.48 | 19.60 | 4,234,051 | +1.11(+5.98%) |
Oct 21, 2009 | 19.49 | 19.63 | 18.44 | 18.50 | 4,347,546 | -1.25(-6.33%) |
Oct 20, 2009 | 19.64 | 19.84 | 19.63 | 19.75 | 1,168,387 | -0.15(-0.75%) |
Oct 19, 2009 | 19.79 | 20.02 | 19.62 | 19.90 | 1,011,718 | +0.17(+0.87%) |
Oct 16, 2009 | 19.54 | 19.77 | 19.41 | 19.72 | 1,713,212 | -0.02(-0.11%) |
Oct 15, 2009 | 19.31 | 19.77 | 19.31 | 19.75 | 1,137,067 | +0.21(+1.07%) |
Oct 14, 2009 | 19.68 | 19.84 | 19.33 | 19.54 | 1,447,184 | +0.28(+1.44%) |
Oct 13, 2009 | 19.39 | 19.44 | 19.16 | 19.26 | 954,006 | -0.19(-1.00%) |
Oct 12, 2009 | 19.44 | 19.60 | 19.33 | 19.45 | 1,033,581 | +0.01(+0.08%) |
Oct 09, 2009 | 19.44 | 19.52 | 19.29 | 19.44 | 1,157,375 | +0.05(+0.27%) |
Oct 08, 2009 | 19.01 | 19.79 | 19.01 | 19.39 | 2,486,202 | +0.61(+3.23%) |
Oct 07, 2009 | 18.77 | 18.86 | 18.59 | 18.78 | 1,692,282 | -0.11(-0.59%) |
Oct 06, 2009 | 18.78 | 19.09 | 18.59 | 18.89 | 2,050,385 | +0.27(+1.45%) |
Oct 05, 2009 | 17.87 | 18.66 | 17.76 | 18.62 | 3,071,125 | +0.84(+4.71%) |
Oct 02, 2009 | 17.79 | 18.05 | 17.57 | 17.79 | 2,337,162 | -0.22(-1.20%) |
Oct 01, 2009 | 18.54 | 18.59 | 17.97 | 18.00 | 3,150,008 | -0.71(-3.80%) |
Sep 30, 2009 | 19.07 | 19.15 | 18.56 | 18.71 | 3,051,799 | -0.36(-1.88%) |
Sep 29, 2009 | 19.37 | 19.41 | 19.00 | 19.07 | 1,925,251 | -0.23(-1.20%) |
Sep 28, 2009 | 18.96 | 19.40 | 18.95 | 19.31 | 1,120,243 | +0.35(+1.86%) |
Sep 25, 2009 | 19.27 | 19.46 | 18.92 | 18.95 | 1,585,024 | -0.37(-1.94%) |
Sep 24, 2009 | 19.97 | 19.97 | 19.19 | 19.33 | 2,910,445 | -0.58(-2.89%) |
Sep 23, 2009 | 20.28 | 20.33 | 19.90 | 19.90 | 1,726,147 | -0.36(-1.77%) |
Sep 22, 2009 | 20.46 | 20.46 | 20.18 | 20.26 | 1,737,548 | -0.04(-0.18%) |
Sep 21, 2009 | 20.28 | 20.48 | 20.10 | 20.30 | 1,377,915 | -0.21(-1.02%) |
Sep 18, 2009 | 20.36 | 20.57 | 20.29 | 20.51 | 1,733,998 | +0.28(+1.41%) |
Sep 17, 2009 | 20.08 | 20.28 | 19.95 | 20.23 | 1,878,580 | +0.27(+1.35%) |
Sep 16, 2009 | 20.03 | 20.13 | 19.87 | 19.96 | 2,899,929 | +0.03(+0.15%) |
Sep 15, 2009 | 20.14 | 20.22 | 19.78 | 19.93 | 1,299,473 | -0.17(-0.86%) |
Sep 14, 2009 | 19.90 | 20.14 | 19.62 | 20.10 | 2,293,884 | -0.06(-0.30%) |
Sep 11, 2009 | 20.01 | 20.30 | 20.01 | 20.16 | 984,420 | +0.07(+0.33%) |
Sep 10, 2009 | 19.79 | 20.15 | 19.67 | 20.09 | 885,397 | +0.33(+1.67%) |
Sep 09, 2009 | 19.36 | 19.81 | 19.28 | 19.76 | 1,238,431 | +0.40(+2.09%) |
Sep 08, 2009 | 19.64 | 19.71 | 19.12 | 19.36 | 1,335,705 | -0.16(-0.84%) |
Sep 04, 2009 | 19.25 | 19.53 | 19.10 | 19.52 | 982,555 | +0.27(+1.40%) |
Sep 03, 2009 | 19.25 | 19.28 | 18.71 | 19.25 | 977,061 | +0.15(+0.78%) |
Sep 02, 2009 | 19.06 | 19.19 | 18.85 | 19.10 | 1,000,380 | -0.09(-0.47%) |
Sep 01, 2009 | 19.52 | 19.63 | 18.96 | 19.19 | 2,138,170 | -0.47(-2.40%) |
Aug 31, 2009 | 19.92 | 19.94 | 19.60 | 19.66 | 1,166,439 | -0.37(-1.83%) |
Aug 28, 2009 | 20.35 | 20.64 | 19.93 | 20.03 | 968,866 | -0.16(-0.78%) |
Aug 27, 2009 | 19.97 | 20.35 | 19.57 | 20.19 | 1,399,000 | +0.31(+1.54%) |
Aug 26, 2009 | 19.75 | 20.03 | 19.63 | 19.88 | 1,060,383 | +0.14(+0.72%) |
Aug 25, 2009 | 19.99 | 19.99 | 19.63 | 19.74 | 973,006 | +0.02(+0.11%) |
Aug 24, 2009 | 19.90 | 20.02 | 19.64 | 19.72 | 994,381 | -0.07(-0.38%) |
Aug 21, 2009 | 19.51 | 20.08 | 19.49 | 19.79 | 1,385,789 | +0.29(+1.50%) |
Aug 20, 2009 | 19.47 | 19.56 | 19.12 | 19.50 | 1,186,415 | +0.19(+0.97%) |
Aug 19, 2009 | 18.52 | 19.34 | 18.36 | 19.31 | 1,919,266 | -0.07(-0.39%) |
Aug 18, 2009 | 19.31 | 19.45 | 19.15 | 19.39 | 928,490 | +0.14(+0.74%) |
Aug 17, 2009 | 19.48 | 19.54 | 19.22 | 19.25 | 1,040,660 | -0.52(-2.61%) |
Aug 14, 2009 | 20.27 | 20.32 | 19.56 | 19.76 | 1,315,979 | -0.43(-2.11%) |
Aug 13, 2009 | 20.12 | 20.24 | 19.86 | 20.19 | 1,389,049 | +0.18(+0.90%) |
Aug 12, 2009 | 19.53 | 20.20 | 19.50 | 20.01 | 1,954,557 | +0.41(+2.10%) |
Aug 11, 2009 | 20.05 | 20.14 | 19.55 | 19.60 | 3,169,897 | -0.61(-3.04%) |
Aug 10, 2009 | 20.52 | 20.74 | 20.13 | 20.21 | 2,376,549 | -0.56(-2.70%) |
Aug 07, 2009 | 19.74 | 20.99 | 19.69 | 20.77 | 3,097,929 | +1.47(+7.59%) |
Aug 06, 2009 | 19.20 | 19.36 | 19.01 | 19.31 | 2,224,571 | +0.25(+1.33%) |
Aug 05, 2009 | 19.72 | 19.72 | 18.88 | 19.05 | 1,842,076 | -0.63(-3.19%) |
Aug 04, 2009 | 18.98 | 19.69 | 18.82 | 19.68 | 2,437,493 | +0.52(+2.69%) |
Aug 03, 2009 | 18.53 | 19.30 | 18.06 | 19.16 | 2,999,867 | +0.62(+3.35%) |
Jul 31, 2009 | 18.45 | 18.71 | 18.14 | 18.54 | 1,815,857 | +0.14(+0.77%) |
Jul 30, 2009 | 18.59 | 18.71 | 18.24 | 18.40 | 1,468,599 | +0.16(+0.86%) |
Jul 29, 2009 | 18.21 | 18.38 | 18.10 | 18.24 | 1,293,572 | -0.30(-1.61%) |
Jul 28, 2009 | 18.45 | 18.66 | 18.33 | 18.54 | 1,789,109 | -0.01(-0.08%) |
Jul 27, 2009 | 18.60 | 18.65 | 18.36 | 18.56 | 1,784,264 | -0.12(-0.64%) |
Jul 24, 2009 | 18.30 | 18.70 | 18.10 | 18.68 | 2,016 | +0.27(+1.46%) |
Jul 23, 2009 | 17.32 | 18.56 | 16.91 | 18.41 | 3,683,944 | +1.20(+6.95%) |
Jul 22, 2009 | 18.08 | 18.08 | 16.99 | 17.21 | 4,613,104 | -0.32(-1.83%) |
Jul 21, 2009 | 17.47 | 17.59 | 17.23 | 17.53 | 2,900,661 | +0.28(+1.60%) |
Jul 20, 2009 | 16.95 | 17.32 | 16.89 | 17.26 | 2,335,096 | +0.34(+1.99%) |
Jul 17, 2009 | 16.69 | 17.01 | 16.49 | 16.92 | 2,145,866 | +0.16(+0.98%) |
Jul 16, 2009 | 16.28 | 16.83 | 16.19 | 16.75 | 3,646,661 | -0.16(-0.97%) |
Jul 15, 2009 | 16.20 | 16.99 | 16.19 | 16.92 | 2,363,618 | +0.94(+5.90%) |
Jul 14, 2009 | 15.81 | 15.99 | 15.63 | 15.98 | 1,230,470 | +0.21(+1.33%) |
Jul 13, 2009 | 15.51 | 15.80 | 15.51 | 15.77 | 2,332,313 | +0.18(+1.15%) |
Jul 10, 2009 | 15.53 | 15.90 | 15.50 | 15.59 | 1,998,989 | -0.10(-0.67%) |
Jul 09, 2009 | 15.46 | 15.89 | 15.33 | 15.69 | 3,301,028 | +0.31(+1.99%) |
Jul 08, 2009 | 15.67 | 15.69 | 15.14 | 15.39 | 2,957,500 | -0.12(-0.77%) |
Jul 07, 2009 | 15.98 | 16.08 | 15.48 | 15.51 | 2,258,570 | -0.63(-3.89%) |
Jul 06, 2009 | 16.04 | 16.27 | 15.74 | 16.13 | 2,531,046 | +0.16(+1.03%) |
Jul 02, 2009 | 17.26 | 17.64 | 15.97 | 15.97 | 2,850,060 | -1.67(-9.46%) |
Jul 01, 2009 | 17.70 | 18.09 | 17.45 | 17.64 | 2,812,575 | -0.03(-0.17%) |
Jun 30, 2009 | 17.45 | 17.74 | 17.38 | 17.67 | 2,908,268 | +0.20(+1.16%) |
Jun 29, 2009 | 17.31 | 17.61 | 17.07 | 17.47 | 1,748,202 | +0.11(+0.65%) |
Jun 26, 2009 | 17.13 | 17.47 | 17.02 | 17.35 | 2,916,777 | +0.18(+1.05%) |
Jun 25, 2009 | 16.72 | 17.20 | 16.69 | 17.17 | 2,786,434 | +0.87(+5.32%) |
Jun 24, 2009 | 16.22 | 16.46 | 16.14 | 16.31 | 1,228,473 | +0.24(+1.49%) |
Jun 23, 2009 | 16.27 | 16.38 | 15.90 | 16.07 | 1,390,517 | -0.08(-0.51%) |
Jun 22, 2009 | 16.41 | 16.49 | 16.15 | 16.15 | 1,432,281 | -0.38(-2.31%) |
Jun 19, 2009 | 16.76 | 16.92 | 16.44 | 16.53 | 2,627,268 | -0.03(-0.18%) |
Jun 18, 2009 | 16.37 | 16.61 | 16.25 | 16.56 | 1,294,135 | +0.11(+0.68%) |
Jun 17, 2009 | 16.17 | 16.60 | 15.98 | 16.45 | 1,673,411 | +0.25(+1.52%) |
Jun 16, 2009 | 16.52 | 16.66 | 16.16 | 16.20 | 1,759,045 | -0.28(-1.68%) |
Jun 15, 2009 | 16.59 | 16.80 | 16.28 | 16.48 | 2,183,853 | -0.35(-2.09%) |
Jun 12, 2009 | 17.09 | 17.09 | 16.51 | 16.83 | 2,458,598 | -0.35(-2.05%) |
Jun 11, 2009 | 17.11 | 17.36 | 17.10 | 17.18 | 1,917,598 | +0.13(+0.75%) |
Jun 10, 2009 | 17.61 | 17.62 | 16.80 | 17.05 | 1,972,591 | -0.26(-1.51%) |
Jun 09, 2009 | 17.38 | 17.51 | 17.14 | 17.32 | 2,295,801 | +0.02(+0.13%) |
Jun 08, 2009 | 16.87 | 17.47 | 16.87 | 17.29 | 1,942,636 | +0.20(+1.18%) |
Jun 05, 2009 | 16.82 | 17.29 | 16.75 | 17.09 | 2,909,057 | +0.58(+3.49%) |
Jun 04, 2009 | 16.69 | 16.76 | 16.27 | 16.52 | 1,895,059 | -0.04(-0.27%) |
Jun 03, 2009 | 16.99 | 17.14 | 16.44 | 16.56 | 2,184,379 | -0.55(-3.23%) |
Jun 02, 2009 | 16.83 | 17.27 | 16.81 | 17.11 | 1,783,674 | +0.19(+1.15%) |
Jun 01, 2009 | 16.26 | 16.96 | 16.13 | 16.92 | 2,075,885 | +0.92(+5.75%) |
May 29, 2009 | 15.83 | 16.11 | 15.70 | 16.00 | 1,856,340 | +0.21(+1.33%) |
May 28, 2009 | 16.03 | 16.19 | 15.33 | 15.79 | 2,364,312 | -0.04(-0.28%) |
May 27, 2009 | 16.43 | 16.56 | 15.83 | 15.83 | 2,030,545 | -0.61(-3.68%) |
May 26, 2009 | 15.51 | 16.65 | 15.49 | 16.44 | 3,335,536 | +0.25(+1.52%) |
May 22, 2009 | 16.40 | 16.51 | 16.07 | 16.19 | 1,508,494 | -0.20(-1.23%) |
May 21, 2009 | 16.65 | 16.65 | 16.22 | 16.40 | 2,568,435 | -0.40(-2.40%) |
May 20, 2009 | 16.99 | 17.22 | 16.75 | 16.80 | 1,827,122 | -0.07(-0.40%) |
May 19, 2009 | 16.83 | 17.08 | 16.58 | 16.87 | 1,757,834 | -0.01(-0.04%) |
May 18, 2009 | 16.52 | 16.89 | 16.21 | 16.87 | 1,905,232 | +0.54(+3.28%) |
May 15, 2009 | 16.45 | 16.67 | 16.27 | 16.34 | 2,324,282 | -0.18(-1.08%) |
May 14, 2009 | 16.55 | 16.66 | 16.29 | 16.52 | 1,567,879 | +0.05(+0.32%) |
May 13, 2009 | 16.95 | 17.02 | 16.36 | 16.46 | 3,591,844 | -0.80(-4.65%) |
May 12, 2009 | 17.86 | 17.93 | 17.08 | 17.27 | 3,536,713 | -0.45(-2.56%) |
May 11, 2009 | 17.70 | 18.03 | 17.57 | 17.72 | 3,624,615 | +0.02(+0.13%) |
May 08, 2009 | 17.70 | 17.86 | 17.45 | 17.70 | 1,810,576 | +0.26(+1.51%) |
May 07, 2009 | 17.86 | 17.86 | 17.36 | 17.44 | 3,043,853 | -0.31(-1.74%) |
May 06, 2009 | 17.72 | 17.86 | 17.49 | 17.74 | 2,851,825 | +0.23(+1.32%) |
May 05, 2009 | 17.60 | 17.91 | 17.32 | 17.51 | 2,447,968 | -0.18(-1.01%) |
May 04, 2009 | 17.51 | 17.70 | 17.50 | 17.69 | 3,055,095 | +0.01(+0.08%) |