Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.40 | 30.93 | 29.88 | 30.40 | 811,309 | +0.41(+1.37%) |
May 27, 2010 | 29.55 | 29.99 | 29.32 | 29.99 | 569,640 | +1.35(+4.71%) |
May 26, 2010 | 28.82 | 29.57 | 28.41 | 28.64 | 1,470,729 | +0.20(+0.70%) |
May 25, 2010 | 27.12 | 28.61 | 26.64 | 28.44 | 792,373 | +0.38(+1.35%) |
May 24, 2010 | 28.43 | 28.86 | 28.00 | 28.06 | 872,508 | -0.73(-2.54%) |
May 21, 2010 | 28.09 | 29.14 | 27.77 | 28.79 | 596,005 | +0.31(+1.09%) |
May 20, 2010 | 28.79 | 28.99 | 28.48 | 28.48 | 955,780 | -2.26(-7.35%) |
May 19, 2010 | 31.29 | 31.71 | 30.21 | 30.74 | 743,098 | -0.81(-2.57%) |
May 18, 2010 | 32.55 | 32.74 | 31.47 | 31.55 | 8,400 | -0.59(-1.84%) |
May 17, 2010 | 32.56 | 32.82 | 31.25 | 32.14 | 481,129 | -0.18(-0.56%) |
May 14, 2010 | 32.32 | 33.67 | 31.51 | 32.32 | 748,461 | -1.70(-5.00%) |
May 13, 2010 | 34.43 | 34.76 | 33.85 | 34.02 | 609,787 | -0.74(-2.13%) |
May 12, 2010 | 34.00 | 34.96 | 33.81 | 34.76 | 491,788 | +0.87(+2.57%) |
May 11, 2010 | 34.14 | 34.36 | 33.73 | 33.89 | 613,927 | +0.18(+0.53%) |
May 10, 2010 | 32.73 | 33.76 | 32.56 | 33.71 | 673,434 | +2.88(+9.34%) |
May 07, 2010 | 32.78 | 33.31 | 30.44 | 30.83 | 1,505,746 | -2.21(-6.69%) |
May 06, 2010 | 35.11 | 35.72 | 31.70 | 33.04 | 1,047,535 | -2.56(-7.19%) |
May 05, 2010 | 35.68 | 36.22 | 33.98 | 35.60 | 2,210,933 | +2.41(+7.26%) |
May 04, 2010 | 33.66 | 33.97 | 33.07 | 33.19 | 646,104 | -1.30(-3.77%) |
May 03, 2010 | 33.19 | 34.50 | 33.13 | 34.49 | 444,879 | +1.30(+3.92%) |
Apr 30, 2010 | 33.24 | 33.92 | 32.95 | 33.19 | 525,752 | -0.17(-0.51%) |
Apr 29, 2010 | 31.62 | 33.44 | 31.62 | 33.36 | 922,804 | +2.06(+6.58%) |
Apr 28, 2010 | 32.01 | 32.51 | 31.11 | 31.30 | 616,406 | -0.63(-1.97%) |
Apr 27, 2010 | 32.56 | 32.77 | 31.76 | 31.93 | 593,800 | -0.92(-2.80%) |
Apr 26, 2010 | 33.25 | 33.53 | 32.68 | 32.85 | 271,654 | -0.36(-1.08%) |
Apr 23, 2010 | 32.44 | 33.25 | 32.44 | 33.21 | 182,186 | +0.87(+2.69%) |
Apr 22, 2010 | 31.74 | 32.45 | 31.61 | 32.34 | 274,955 | +0.22(+0.68%) |
Apr 21, 2010 | 31.89 | 32.18 | 31.76 | 32.12 | 163,144 | +0.42(+1.32%) |
Apr 20, 2010 | 31.38 | 32.08 | 31.38 | 31.70 | 280,605 | +0.36(+1.15%) |
Apr 19, 2010 | 31.28 | 31.42 | 30.60 | 31.34 | 340,365 | +0.02(+0.06%) |
Apr 16, 2010 | 31.91 | 32.00 | 30.83 | 31.32 | 352,498 | -0.70(-2.19%) |
Apr 15, 2010 | 32.08 | 32.27 | 31.93 | 32.02 | 394,277 | -0.29(-0.90%) |
Apr 14, 2010 | 32.42 | 32.91 | 32.21 | 32.31 | 327,142 | +0.18(+0.56%) |
Apr 13, 2010 | 31.80 | 32.30 | 31.73 | 32.13 | 392,666 | +0.34(+1.07%) |
Apr 12, 2010 | 30.71 | 31.85 | 30.71 | 31.79 | 757,553 | +1.23(+4.02%) |
Apr 09, 2010 | 30.32 | 30.56 | 30.03 | 30.56 | 271,967 | +0.37(+1.23%) |
Apr 08, 2010 | 30.11 | 30.53 | 29.99 | 30.19 | 568,874 | -0.19(-0.63%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.00 | 30.38 | 241,091 | -0.12(-0.39%) |
Apr 06, 2010 | 30.60 | 30.65 | 30.18 | 30.50 | 488,216 | +0.00(+0.00%) |
Apr 05, 2010 | 30.13 | 30.55 | 30.12 | 30.50 | 175,520 | +0.39(+1.30%) |
Apr 01, 2010 | 30.05 | 30.11 | 30.11 | 30.11 | 272,300 | +0.19(+0.64%) |
Mar 31, 2010 | 29.96 | 30.38 | 29.83 | 29.92 | 298,577 | -0.31(-1.03%) |
Mar 30, 2010 | 29.81 | 30.40 | 29.72 | 30.23 | 505,598 | +0.40(+1.34%) |
Mar 29, 2010 | 29.35 | 29.89 | 29.25 | 29.83 | 318,251 | +0.74(+2.54%) |
Mar 26, 2010 | 29.27 | 29.41 | 28.92 | 29.09 | 282,980 | +0.04(+0.14%) |
Mar 25, 2010 | 29.32 | 29.59 | 28.99 | 29.05 | 403,628 | -0.17(-0.58%) |
Mar 24, 2010 | 29.62 | 29.80 | 28.97 | 29.22 | 373,653 | -0.79(-2.63%) |
Mar 23, 2010 | 30.03 | 30.23 | 29.55 | 30.01 | 248,480 | +0.02(+0.07%) |
Mar 22, 2010 | 29.10 | 30.08 | 28.87 | 29.99 | 337,169 | +0.69(+2.35%) |
Mar 19, 2010 | 29.60 | 29.75 | 29.23 | 29.30 | 470,542 | -0.31(-1.05%) |
Mar 18, 2010 | 30.00 | 30.18 | 29.58 | 29.61 | 364,403 | -0.29(-0.97%) |
Mar 17, 2010 | 30.12 | 31.04 | 29.73 | 29.90 | 329,220 | -0.09(-0.30%) |
Mar 16, 2010 | 29.10 | 30.10 | 29.10 | 29.99 | 556,193 | +0.87(+2.99%) |
Mar 15, 2010 | 28.90 | 29.13 | 28.88 | 29.12 | 186,967 | -0.09(-0.31%) |
Mar 12, 2010 | 28.55 | 29.24 | 28.44 | 29.21 | 270,007 | +0.71(+2.49%) |
Mar 11, 2010 | 28.51 | 28.87 | 28.31 | 28.50 | 201,506 | -0.20(-0.70%) |
Mar 10, 2010 | 28.77 | 28.86 | 28.59 | 28.70 | 255,933 | +0.03(+0.10%) |
Mar 09, 2010 | 28.26 | 28.72 | 28.11 | 28.67 | 331,257 | +0.09(+0.31%) |
Mar 08, 2010 | 28.74 | 28.82 | 28.30 | 28.58 | 246,975 | -0.26(-0.90%) |
Mar 05, 2010 | 28.29 | 28.84 | 28.19 | 28.84 | 386,023 | +0.77(+2.74%) |
Mar 04, 2010 | 27.93 | 28.14 | 27.63 | 28.07 | 272,189 | +0.32(+1.15%) |
Mar 03, 2010 | 27.74 | 28.20 | 27.50 | 27.75 | 271,936 | -0.04(-0.14%) |
Mar 02, 2010 | 27.39 | 28.09 | 27.19 | 27.79 | 457,749 | +0.61(+2.24%) |
Mar 01, 2010 | 26.69 | 27.33 | 26.69 | 27.18 | 470,541 | +0.44(+1.65%) |
Feb 26, 2010 | 26.74 | 27.03 | 26.29 | 26.74 | 378,872 | +0.10(+0.38%) |
Feb 25, 2010 | 26.51 | 26.79 | 26.14 | 26.64 | 463,517 | -0.33(-1.22%) |
Feb 24, 2010 | 27.53 | 27.53 | 26.84 | 26.97 | 380,530 | -0.36(-1.32%) |
Feb 23, 2010 | 27.54 | 28.17 | 27.32 | 27.33 | 265,303 | -0.43(-1.55%) |
Feb 22, 2010 | 27.33 | 27.85 | 27.24 | 27.76 | 378,025 | +0.39(+1.42%) |
Feb 19, 2010 | 27.04 | 27.45 | 26.77 | 27.37 | 458,934 | +0.33(+1.22%) |
Feb 18, 2010 | 26.37 | 27.10 | 26.37 | 27.04 | 360,472 | +0.39(+1.46%) |
Feb 17, 2010 | 26.37 | 26.71 | 26.24 | 26.65 | 312,073 | +0.18(+0.68%) |
Feb 16, 2010 | 26.70 | 26.70 | 26.15 | 26.47 | 497,509 | +0.07(+0.27%) |
Feb 12, 2010 | 26.18 | 26.40 | 26.40 | 26.40 | 611,500 | -0.02(-0.08%) |
Feb 11, 2010 | 26.23 | 26.44 | 25.81 | 26.42 | 418,354 | +0.29(+1.11%) |
Feb 10, 2010 | 26.58 | 26.66 | 25.84 | 26.13 | 427,664 | -0.40(-1.51%) |
Feb 09, 2010 | 27.02 | 28.13 | 26.34 | 26.53 | 1,181,929 | +0.97(+3.79%) |
Feb 08, 2010 | 25.06 | 26.04 | 24.63 | 25.56 | 941,253 | +0.50(+2.00%) |
Feb 05, 2010 | 26.08 | 26.67 | 24.09 | 25.06 | 996,653 | -0.18(-0.71%) |
Feb 04, 2010 | 27.37 | 28.17 | 25.20 | 25.24 | 1,146,634 | -2.56(-9.21%) |
Feb 03, 2010 | 27.21 | 27.92 | 27.17 | 27.80 | 560,953 | +0.53(+1.94%) |
Feb 02, 2010 | 26.84 | 27.29 | 26.61 | 27.27 | 331,614 | +0.43(+1.60%) |
Feb 01, 2010 | 25.93 | 27.04 | 25.93 | 26.84 | 439,909 | +0.99(+3.83%) |
Jan 29, 2010 | 26.33 | 26.74 | 25.78 | 25.85 | 429,156 | -0.43(-1.64%) |
Jan 28, 2010 | 26.79 | 27.15 | 26.14 | 26.28 | 520,715 | -0.54(-2.01%) |
Jan 27, 2010 | 27.60 | 27.76 | 26.52 | 26.82 | 1,012,575 | -0.77(-2.79%) |
Jan 26, 2010 | 27.85 | 27.97 | 27.35 | 27.59 | 604,985 | -0.28(-1.00%) |
Jan 25, 2010 | 27.73 | 27.95 | 27.53 | 27.87 | 343,088 | +0.26(+0.94%) |
Jan 22, 2010 | 28.00 | 28.20 | 27.58 | 27.61 | 516,970 | -0.52(-1.85%) |
Jan 21, 2010 | 28.58 | 28.75 | 27.97 | 28.13 | 459,415 | -0.33(-1.16%) |
Jan 20, 2010 | 28.67 | 28.83 | 28.10 | 28.46 | 411,009 | -0.61(-2.10%) |
Jan 19, 2010 | 28.91 | 29.33 | 28.35 | 29.07 | 431,616 | +0.36(+1.25%) |
Jan 15, 2010 | 29.28 | 28.71 | 28.71 | 28.71 | 397,000 | -0.70(-2.38%) |
Jan 14, 2010 | 29.13 | 29.65 | 28.98 | 29.41 | 362,885 | +0.31(+1.07%) |
Jan 13, 2010 | 29.12 | 29.19 | 28.67 | 29.10 | 326,186 | +0.21(+0.73%) |
Jan 12, 2010 | 29.34 | 29.57 | 28.68 | 28.89 | 822,536 | -0.50(-1.70%) |
Jan 11, 2010 | 28.70 | 29.43 | 28.70 | 29.39 | 774,294 | +0.66(+2.30%) |
Jan 08, 2010 | 27.84 | 28.79 | 27.43 | 28.73 | 569,480 | +0.90(+3.23%) |
Jan 07, 2010 | 27.07 | 27.94 | 26.95 | 27.83 | 551,350 | +0.93(+3.46%) |
Jan 06, 2010 | 26.86 | 27.23 | 26.60 | 26.90 | 351,977 | +0.23(+0.86%) |
Jan 05, 2010 | 26.08 | 26.78 | 26.03 | 26.67 | 557,624 | +0.43(+1.64%) |
Jan 04, 2010 | 25.80 | 26.48 | 25.66 | 26.24 | 397,281 | +0.45(+1.74%) |
Dec 31, 2009 | 25.85 | 25.79 | 25.79 | 25.79 | 281,000 | -0.15(-0.58%) |
Dec 30, 2009 | 25.66 | 25.99 | 25.50 | 25.94 | 173,792 | +0.18(+0.70%) |
Dec 29, 2009 | 25.75 | 25.90 | 25.52 | 25.76 | 217,713 | -0.06(-0.23%) |
Dec 28, 2009 | 25.70 | 25.85 | 25.62 | 25.82 | 157,446 | +0.15(+0.58%) |
Dec 24, 2009 | 25.73 | 25.82 | 25.62 | 25.67 | 46,727 | -0.15(-0.58%) |
Dec 23, 2009 | 25.66 | 25.87 | 25.38 | 25.82 | 198,696 | +0.13(+0.51%) |
Dec 22, 2009 | 25.49 | 25.78 | 25.44 | 25.69 | 297,563 | +0.05(+0.20%) |
Dec 21, 2009 | 25.45 | 25.76 | 25.23 | 25.64 | 348,547 | +0.18(+0.71%) |
Dec 18, 2009 | 25.25 | 25.46 | 25.00 | 25.46 | 637,942 | +0.50(+2.00%) |
Dec 17, 2009 | 24.78 | 25.25 | 24.56 | 24.96 | 350,825 | -0.13(-0.52%) |
Dec 16, 2009 | 25.06 | 25.30 | 24.91 | 25.09 | 622,160 | +0.34(+1.37%) |
Dec 15, 2009 | 24.40 | 24.98 | 24.24 | 24.75 | 379,159 | +0.16(+0.65%) |
Dec 14, 2009 | 24.47 | 24.67 | 24.38 | 24.59 | 317,806 | +0.40(+1.65%) |
Dec 11, 2009 | 24.22 | 24.42 | 24.12 | 24.19 | 411,797 | -0.10(-0.41%) |
Dec 10, 2009 | 24.51 | 24.71 | 24.03 | 24.29 | 709,260 | -0.18(-0.74%) |
Dec 09, 2009 | 24.32 | 24.89 | 24.05 | 24.47 | 384,375 | +0.27(+1.12%) |
Dec 08, 2009 | 24.22 | 24.39 | 23.99 | 24.20 | 686,156 | +0.03(+0.12%) |
Dec 07, 2009 | 24.49 | 24.60 | 24.05 | 24.17 | 926,805 | -0.42(-1.71%) |
Dec 04, 2009 | 24.15 | 25.00 | 24.09 | 24.59 | 2,465,742 | +0.61(+2.54%) |
Dec 03, 2009 | 24.22 | 24.39 | 23.84 | 23.98 | 632,251 | +0.04(+0.17%) |
Dec 02, 2009 | 24.00 | 24.38 | 23.75 | 23.94 | 496,701 | -0.01(-0.04%) |
Dec 01, 2009 | 23.80 | 24.07 | 23.61 | 23.95 | 899,101 | +0.32(+1.35%) |
Nov 30, 2009 | 23.79 | 23.83 | 23.05 | 23.63 | 725,537 | +0.63(+2.74%) |
Nov 27, 2009 | 23.14 | 23.18 | 22.65 | 23.00 | 221,631 | -0.54(-2.29%) |
Nov 25, 2009 | 23.12 | 23.56 | 22.87 | 23.54 | 289,466 | +0.31(+1.33%) |
Nov 24, 2009 | 23.68 | 23.81 | 22.88 | 23.23 | 460,383 | -0.31(-1.32%) |
Nov 23, 2009 | 23.54 | 24.09 | 23.32 | 23.54 | 573,702 | +0.14(+0.60%) |
Nov 20, 2009 | 23.95 | 24.05 | 23.32 | 23.40 | 573,440 | -0.79(-3.27%) |
Nov 19, 2009 | 24.11 | 24.27 | 23.75 | 24.19 | 691,459 | -0.21(-0.86%) |
Nov 18, 2009 | 24.63 | 24.67 | 24.28 | 24.40 | 443,133 | -0.31(-1.25%) |
Nov 17, 2009 | 24.72 | 24.85 | 24.46 | 24.71 | 484,009 | -0.28(-1.12%) |
Nov 16, 2009 | 25.22 | 25.22 | 24.68 | 24.99 | 763,131 | +0.00(+0.00%) |
Nov 13, 2009 | 24.58 | 25.03 | 24.26 | 24.99 | 639,579 | +0.32(+1.30%) |
Nov 12, 2009 | 25.00 | 25.11 | 24.64 | 24.67 | 526,205 | -0.50(-1.99%) |
Nov 11, 2009 | 25.64 | 26.14 | 25.01 | 25.17 | 912,505 | -0.38(-1.49%) |
Nov 10, 2009 | 24.73 | 25.57 | 24.30 | 25.55 | 950,134 | +0.86(+3.48%) |
Nov 09, 2009 | 23.92 | 24.70 | 23.67 | 24.69 | 922,106 | +1.06(+4.49%) |
Nov 06, 2009 | 23.54 | 24.05 | 23.29 | 23.63 | 1,216,504 | +0.15(+0.64%) |
Nov 05, 2009 | 23.40 | 23.77 | 23.14 | 23.48 | 1,834,843 | +0.33(+1.43%) |
Nov 04, 2009 | 23.90 | 24.12 | 23.05 | 23.15 | 781,154 | -0.57(-2.40%) |
Nov 03, 2009 | 22.88 | 23.99 | 22.70 | 23.72 | 1,001,237 | +0.54(+2.33%) |
Nov 02, 2009 | 24.04 | 24.13 | 22.68 | 23.18 | 1,086,537 | -0.54(-2.28%) |
Oct 30, 2009 | 24.90 | 24.98 | 23.50 | 23.72 | 1,497,625 | -1.28(-5.12%) |
Oct 29, 2009 | 25.02 | 25.29 | 24.47 | 25.00 | 1,032,227 | +0.36(+1.46%) |
Oct 28, 2009 | 25.30 | 26.12 | 24.05 | 24.64 | 2,323,246 | +0.84(+3.53%) |
Oct 27, 2009 | 23.54 | 23.82 | 22.30 | 23.80 | 1,198,913 | +0.10(+0.42%) |
Oct 26, 2009 | 24.50 | 25.73 | 23.33 | 23.70 | 1,253,705 | -0.89(-3.62%) |
Oct 23, 2009 | 24.50 | 24.70 | 24.21 | 24.59 | 1,153,740 | +0.81(+3.41%) |
Oct 22, 2009 | 23.16 | 23.99 | 23.11 | 23.78 | 1,056,417 | +0.50(+2.15%) |
Oct 21, 2009 | 22.57 | 23.41 | 22.57 | 23.28 | 736,197 | +0.52(+2.28%) |
Oct 20, 2009 | 22.49 | 22.79 | 22.48 | 22.76 | 699,082 | -0.07(-0.31%) |
Oct 19, 2009 | 22.27 | 23.10 | 22.17 | 22.83 | 716,160 | +0.77(+3.49%) |
Oct 16, 2009 | 22.50 | 22.57 | 22.00 | 22.06 | 560,984 | -0.53(-2.35%) |
Oct 15, 2009 | 22.28 | 22.84 | 22.27 | 22.59 | 635,258 | +0.17(+0.76%) |
Oct 14, 2009 | 23.11 | 23.25 | 22.15 | 22.42 | 1,327,221 | -0.31(-1.36%) |
Oct 13, 2009 | 23.36 | 23.45 | 22.55 | 22.73 | 997,085 | -0.60(-2.57%) |
Oct 12, 2009 | 23.29 | 23.52 | 23.06 | 23.33 | 802,655 | -0.22(-0.93%) |
Oct 09, 2009 | 23.57 | 23.87 | 23.36 | 23.55 | 659,443 | -0.14(-0.59%) |
Oct 08, 2009 | 22.72 | 23.82 | 22.72 | 23.69 | 871,335 | +1.06(+4.68%) |
Oct 07, 2009 | 21.35 | 22.67 | 21.18 | 22.63 | 762,226 | +1.27(+5.95%) |
Oct 06, 2009 | 20.99 | 21.85 | 20.86 | 21.36 | 648,550 | +0.53(+2.54%) |
Oct 05, 2009 | 20.57 | 21.00 | 20.53 | 20.83 | 681,339 | +0.37(+1.81%) |
Oct 02, 2009 | 20.61 | 20.80 | 20.35 | 20.46 | 1,444,107 | -0.45(-2.15%) |
Oct 01, 2009 | 21.26 | 21.57 | 20.77 | 20.91 | 964,182 | -0.09(-0.43%) |
Sep 30, 2009 | 20.77 | 21.26 | 20.25 | 21.00 | 524,750 | +0.28(+1.35%) |
Sep 29, 2009 | 20.70 | 21.37 | 20.63 | 20.72 | 542,441 | +0.06(+0.29%) |
Sep 28, 2009 | 20.64 | 20.89 | 20.44 | 20.66 | 584,839 | +0.21(+1.03%) |
Sep 25, 2009 | 20.85 | 21.14 | 20.32 | 20.45 | 944,927 | -0.43(-2.06%) |
Sep 24, 2009 | 21.18 | 21.30 | 20.67 | 20.88 | 1,232,641 | -0.39(-1.83%) |
Sep 23, 2009 | 21.91 | 21.91 | 20.95 | 21.27 | 880,545 | -0.40(-1.85%) |
Sep 22, 2009 | 21.37 | 21.87 | 21.37 | 21.67 | 910,699 | +0.63(+2.99%) |
Sep 21, 2009 | 20.50 | 21.10 | 20.17 | 21.04 | 995,750 | +0.34(+1.64%) |
Sep 18, 2009 | 20.64 | 21.60 | 20.59 | 20.70 | 1,391,245 | -0.14(-0.67%) |
Sep 17, 2009 | 19.62 | 20.92 | 19.61 | 20.84 | 1,610,234 | +1.15(+5.84%) |
Sep 16, 2009 | 19.50 | 19.90 | 19.26 | 19.69 | 724,223 | +0.27(+1.39%) |
Sep 15, 2009 | 19.50 | 19.71 | 19.14 | 19.42 | 641,851 | +0.09(+0.47%) |
Sep 14, 2009 | 19.13 | 19.53 | 19.01 | 19.33 | 336,199 | +0.00(+0.00%) |
Sep 11, 2009 | 19.66 | 19.99 | 19.25 | 19.33 | 688,453 | -0.46(-2.32%) |
Sep 10, 2009 | 19.32 | 19.86 | 19.20 | 19.79 | 521,436 | +0.56(+2.91%) |
Sep 09, 2009 | 19.08 | 19.38 | 18.96 | 19.23 | 462,002 | +0.03(+0.16%) |
Sep 08, 2009 | 19.06 | 19.38 | 18.95 | 19.20 | 532,783 | +0.37(+1.96%) |
Sep 04, 2009 | 18.66 | 18.95 | 18.50 | 18.83 | 332,199 | +0.10(+0.53%) |
Sep 03, 2009 | 18.48 | 18.73 | 18.29 | 18.73 | 316,074 | +0.35(+1.90%) |
Sep 02, 2009 | 18.41 | 18.56 | 17.86 | 18.38 | 352,973 | +0.05(+0.27%) |
Sep 01, 2009 | 18.87 | 19.48 | 18.27 | 18.33 | 478,210 | -0.74(-3.88%) |
Aug 31, 2009 | 19.05 | 19.29 | 18.92 | 19.07 | 363,882 | -0.28(-1.45%) |
Aug 28, 2009 | 19.75 | 19.88 | 19.05 | 19.35 | 305,058 | -0.28(-1.43%) |
Aug 27, 2009 | 19.14 | 19.63 | 18.96 | 19.63 | 353,466 | +0.62(+3.26%) |
Aug 26, 2009 | 19.72 | 20.04 | 18.50 | 19.01 | 1,610,827 | -0.71(-3.60%) |
Aug 25, 2009 | 20.90 | 20.97 | 19.61 | 19.72 | 735,672 | -0.95(-4.60%) |
Aug 24, 2009 | 21.43 | 21.73 | 20.61 | 20.67 | 611,403 | -0.48(-2.27%) |
Aug 21, 2009 | 20.16 | 21.35 | 20.09 | 21.15 | 861,852 | +1.18(+5.91%) |
Aug 20, 2009 | 19.80 | 20.18 | 19.54 | 19.97 | 500,148 | +0.36(+1.84%) |
Aug 19, 2009 | 19.41 | 19.84 | 19.11 | 19.61 | 532,437 | -0.13(-0.66%) |
Aug 18, 2009 | 19.49 | 19.94 | 19.42 | 19.74 | 551,454 | +0.53(+2.76%) |
Aug 17, 2009 | 19.43 | 19.61 | 19.10 | 19.21 | 622,290 | -0.71(-3.56%) |
Aug 14, 2009 | 19.89 | 20.11 | 19.76 | 19.92 | 348,466 | +0.12(+0.61%) |
Aug 13, 2009 | 19.97 | 20.20 | 19.50 | 19.80 | 598,342 | -0.04(-0.20%) |
Aug 12, 2009 | 19.33 | 19.96 | 19.33 | 19.84 | 462,994 | +0.37(+1.90%) |
Aug 11, 2009 | 19.42 | 19.57 | 19.31 | 19.47 | 314,862 | +0.07(+0.36%) |
Aug 10, 2009 | 19.41 | 19.58 | 19.14 | 19.40 | 183,682 | -0.19(-0.97%) |
Aug 07, 2009 | 19.25 | 19.84 | 19.05 | 19.59 | 253,011 | +0.61(+3.21%) |
Aug 06, 2009 | 20.22 | 20.22 | 18.90 | 18.98 | 562,594 | -0.97(-4.86%) |
Aug 05, 2009 | 20.12 | 20.77 | 19.53 | 19.95 | 596,278 | -0.05(-0.25%) |
Aug 04, 2009 | 19.48 | 20.02 | 19.32 | 20.00 | 315,427 | +0.25(+1.27%) |
Aug 03, 2009 | 19.45 | 19.88 | 19.31 | 19.75 | 365,409 | +0.74(+3.89%) |
Jul 31, 2009 | 18.86 | 19.40 | 18.72 | 19.01 | 501,178 | -0.04(-0.21%) |
Jul 30, 2009 | 18.46 | 19.25 | 18.05 | 19.05 | 553,459 | +0.31(+1.65%) |
Jul 29, 2009 | 19.50 | 19.54 | 18.32 | 18.74 | 624,034 | -0.80(-4.09%) |
Jul 28, 2009 | 20.47 | 20.47 | 18.95 | 19.54 | 529,516 | -0.70(-3.46%) |
Jul 27, 2009 | 20.41 | 20.65 | 19.84 | 20.24 | 304,551 | +0.05(+0.25%) |
Jul 24, 2009 | 19.58 | 20.36 | 19.58 | 20.19 | 989 | +0.32(+1.61%) |
Jul 23, 2009 | 19.67 | 20.22 | 19.44 | 19.87 | 418,755 | +0.20(+1.02%) |
Jul 22, 2009 | 19.46 | 19.77 | 19.23 | 19.67 | 386,305 | +0.20(+1.03%) |
Jul 21, 2009 | 19.48 | 19.82 | 19.28 | 19.47 | 238,990 | +0.29(+1.51%) |
Jul 20, 2009 | 19.14 | 19.38 | 18.84 | 19.18 | 1,043,630 | +0.29(+1.54%) |
Jul 17, 2009 | 18.68 | 19.21 | 18.37 | 18.89 | 334,768 | +0.35(+1.89%) |
Jul 16, 2009 | 18.00 | 18.75 | 17.67 | 18.54 | 379,489 | +0.54(+3.00%) |
Jul 15, 2009 | 18.09 | 18.23 | 17.66 | 18.00 | 440,281 | +0.11(+0.61%) |
Jul 14, 2009 | 17.09 | 17.97 | 17.09 | 17.89 | 570,316 | +0.90(+5.30%) |
Jul 13, 2009 | 16.27 | 16.99 | 16.24 | 16.99 | 578,611 | -0.05(-0.29%) |
Jul 10, 2009 | 17.08 | 17.49 | 16.91 | 17.04 | 281,597 | -0.04(-0.23%) |
Jul 09, 2009 | 16.53 | 17.26 | 16.15 | 17.08 | 548,164 | +0.61(+3.70%) |
Jul 08, 2009 | 16.37 | 16.73 | 16.00 | 16.47 | 931,049 | -0.09(-0.54%) |
Jul 07, 2009 | 16.98 | 17.33 | 16.16 | 16.56 | 467,843 | -0.38(-2.24%) |
Jul 06, 2009 | 17.35 | 17.59 | 16.53 | 16.94 | 377,015 | -0.77(-4.35%) |
Jul 02, 2009 | 17.55 | 17.85 | 16.89 | 17.71 | 386,916 | -0.24(-1.34%) |
Jul 01, 2009 | 18.03 | 18.10 | 17.75 | 17.95 | 362,079 | +0.25(+1.41%) |
Jun 30, 2009 | 17.81 | 18.06 | 17.13 | 17.70 | 366,374 | -0.27(-1.50%) |
Jun 29, 2009 | 18.00 | 18.28 | 17.41 | 17.97 | 508,501 | -0.12(-0.66%) |
Jun 26, 2009 | 17.82 | 18.25 | 17.49 | 18.09 | 602,472 | +0.13(+0.72%) |
Jun 25, 2009 | 17.26 | 18.00 | 17.05 | 17.96 | 511,906 | +0.78(+4.54%) |
Jun 24, 2009 | 16.45 | 17.92 | 16.42 | 17.18 | 557,308 | +0.75(+4.56%) |
Jun 23, 2009 | 16.68 | 16.76 | 16.09 | 16.43 | 422,228 | -0.36(-2.14%) |
Jun 22, 2009 | 16.88 | 17.20 | 16.65 | 16.79 | 507,162 | -0.42(-2.44%) |
Jun 19, 2009 | 17.11 | 17.25 | 16.77 | 17.21 | 362,573 | +0.22(+1.29%) |
Jun 18, 2009 | 16.78 | 17.19 | 16.50 | 16.99 | 302,422 | +0.08(+0.47%) |
Jun 17, 2009 | 16.55 | 17.18 | 16.35 | 16.91 | 422,955 | +0.11(+0.65%) |
Jun 16, 2009 | 17.12 | 17.30 | 16.52 | 16.80 | 320,963 | -0.05(-0.33%) |
Jun 15, 2009 | 17.43 | 17.55 | 16.56 | 16.86 | 373,161 | -0.68(-3.91%) |
Jun 12, 2009 | 18.03 | 18.15 | 17.25 | 17.54 | 314,733 | -0.39(-2.18%) |
Jun 11, 2009 | 17.57 | 18.40 | 17.51 | 17.93 | 442,668 | +0.11(+0.62%) |
Jun 10, 2009 | 17.82 | 18.16 | 17.59 | 17.82 | 419,416 | +0.11(+0.62%) |
Jun 09, 2009 | 17.16 | 17.89 | 16.99 | 17.71 | 477,527 | +0.73(+4.30%) |
Jun 08, 2009 | 16.67 | 17.22 | 16.65 | 16.98 | 414,848 | +0.10(+0.59%) |
Jun 05, 2009 | 17.16 | 17.45 | 16.26 | 16.88 | 846,266 | +0.08(+0.48%) |
Jun 04, 2009 | 16.70 | 16.92 | 16.25 | 16.80 | 756,248 | +0.18(+1.08%) |
Jun 03, 2009 | 16.39 | 16.63 | 16.00 | 16.62 | 627,652 | -0.14(-0.84%) |
Jun 02, 2009 | 17.30 | 17.36 | 16.54 | 16.76 | 628,442 | -0.59(-3.40%) |