Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.40 | 29.53 | 28.58 | 28.87 | 610,169 | -0.53(-1.81%) |
May 27, 2010 | 28.68 | 29.43 | 28.39 | 29.40 | 561,199 | +1.37(+4.90%) |
May 26, 2010 | 28.59 | 29.28 | 27.83 | 28.03 | 781,410 | -0.29(-1.01%) |
May 25, 2010 | 28.10 | 28.44 | 27.28 | 28.32 | 898,152 | -0.29(-1.00%) |
May 24, 2010 | 29.16 | 29.27 | 28.47 | 28.60 | 853,730 | -0.82(-2.79%) |
May 21, 2010 | 28.04 | 29.49 | 27.66 | 29.42 | 2,026,494 | +2.28(+8.39%) |
May 20, 2010 | 27.11 | 28.71 | 26.95 | 27.14 | 569,896 | -1.67(-5.79%) |
May 19, 2010 | 29.54 | 29.73 | 28.47 | 28.81 | 432,912 | -0.79(-2.67%) |
May 18, 2010 | 30.55 | 30.93 | 29.43 | 29.60 | 335,932 | -0.53(-1.76%) |
May 17, 2010 | 30.88 | 31.28 | 29.31 | 30.13 | 288,038 | -0.50(-1.64%) |
May 14, 2010 | 31.05 | 31.05 | 30.12 | 30.64 | 322,565 | -0.68(-2.18%) |
May 13, 2010 | 31.68 | 31.82 | 31.18 | 31.32 | 388,089 | -0.54(-1.68%) |
May 12, 2010 | 30.64 | 32.16 | 30.64 | 31.85 | 478,387 | +1.39(+4.57%) |
May 11, 2010 | 30.48 | 31.02 | 29.88 | 30.46 | 263,389 | +0.08(+0.27%) |
May 10, 2010 | 29.60 | 30.49 | 29.04 | 30.38 | 535,637 | +1.89(+6.64%) |
May 07, 2010 | 29.23 | 29.53 | 28.08 | 28.49 | 873,460 | -0.86(-2.93%) |
May 06, 2010 | 30.31 | 30.82 | 27.97 | 29.35 | 596,789 | -1.11(-3.65%) |
May 05, 2010 | 30.30 | 30.81 | 29.89 | 30.46 | 562,776 | -0.34(-1.11%) |
May 04, 2010 | 31.27 | 31.63 | 30.60 | 30.80 | 673,130 | -1.06(-3.32%) |
May 03, 2010 | 31.27 | 32.08 | 31.18 | 31.86 | 659,187 | +0.83(+2.67%) |
Apr 30, 2010 | 32.28 | 32.36 | 31.02 | 31.03 | 616,614 | -1.27(-3.93%) |
Apr 29, 2010 | 31.95 | 32.36 | 31.76 | 32.30 | 449,707 | +0.52(+1.63%) |
Apr 28, 2010 | 32.29 | 32.42 | 31.73 | 31.78 | 302,858 | -0.25(-0.77%) |
Apr 27, 2010 | 32.68 | 33.08 | 31.87 | 32.03 | 455,695 | -0.77(-2.34%) |
Apr 26, 2010 | 32.65 | 33.44 | 32.49 | 32.80 | 310,772 | +0.03(+0.09%) |
Apr 23, 2010 | 32.58 | 32.83 | 32.45 | 32.77 | 445,524 | +0.11(+0.34%) |
Apr 22, 2010 | 31.28 | 32.81 | 31.05 | 32.65 | 688,737 | +1.11(+3.52%) |
Apr 21, 2010 | 31.00 | 31.64 | 31.00 | 31.54 | 348,894 | +0.45(+1.46%) |
Apr 20, 2010 | 30.97 | 31.44 | 30.88 | 31.09 | 404,792 | +0.19(+0.62%) |
Apr 19, 2010 | 31.07 | 31.38 | 30.33 | 30.90 | 322,174 | -0.41(-1.32%) |
Apr 16, 2010 | 31.51 | 31.86 | 30.94 | 31.31 | 388,636 | -0.21(-0.66%) |
Apr 15, 2010 | 31.19 | 31.75 | 31.19 | 31.52 | 304,636 | +0.07(+0.23%) |
Apr 14, 2010 | 30.76 | 31.45 | 30.56 | 31.45 | 545,652 | +0.80(+2.61%) |
Apr 13, 2010 | 30.67 | 30.81 | 30.32 | 30.65 | 342,318 | -0.08(-0.27%) |
Apr 12, 2010 | 30.78 | 30.86 | 30.56 | 30.73 | 585,448 | +0.07(+0.23%) |
Apr 09, 2010 | 30.55 | 30.74 | 30.05 | 30.66 | 253,807 | +0.20(+0.65%) |
Apr 08, 2010 | 30.53 | 30.80 | 30.22 | 30.46 | 370,716 | -0.25(-0.82%) |
Apr 07, 2010 | 30.28 | 30.99 | 30.20 | 30.71 | 670,977 | +0.25(+0.82%) |
Apr 06, 2010 | 29.91 | 30.50 | 29.71 | 30.46 | 294,141 | +0.25(+0.83%) |
Apr 05, 2010 | 29.75 | 30.28 | 29.62 | 30.21 | 224,416 | +0.47(+1.57%) |
Apr 01, 2010 | 29.48 | 29.75 | 29.75 | 29.75 | 929,087 | +0.40(+1.37%) |
Mar 31, 2010 | 29.77 | 30.23 | 29.27 | 29.34 | 662,413 | -0.67(-2.22%) |
Mar 30, 2010 | 30.01 | 30.31 | 29.66 | 30.01 | 244,412 | +0.10(+0.32%) |
Mar 29, 2010 | 29.76 | 30.13 | 29.47 | 29.91 | 414,200 | +0.20(+0.67%) |
Mar 26, 2010 | 29.97 | 30.19 | 29.46 | 29.72 | 387,055 | -0.10(-0.33%) |
Mar 25, 2010 | 30.04 | 30.54 | 29.55 | 29.81 | 601,569 | +0.17(+0.57%) |
Mar 24, 2010 | 30.21 | 30.42 | 29.58 | 29.65 | 847,678 | -0.85(-2.79%) |
Mar 23, 2010 | 29.72 | 30.57 | 29.67 | 30.50 | 512,593 | +0.72(+2.41%) |
Mar 22, 2010 | 28.98 | 29.98 | 28.53 | 29.78 | 454,186 | +0.58(+1.98%) |
Mar 19, 2010 | 30.96 | 30.96 | 29.13 | 29.20 | 988,075 | -1.53(-4.98%) |
Mar 18, 2010 | 30.27 | 30.86 | 30.27 | 30.73 | 589,487 | +0.35(+1.15%) |
Mar 17, 2010 | 30.28 | 30.70 | 30.09 | 30.38 | 348,507 | +0.28(+0.93%) |
Mar 16, 2010 | 30.19 | 30.22 | 29.80 | 30.10 | 330,951 | +0.06(+0.22%) |
Mar 15, 2010 | 29.93 | 30.32 | 29.84 | 30.04 | 374,389 | -0.21(-0.69%) |
Mar 12, 2010 | 30.24 | 30.41 | 29.93 | 30.24 | 645,412 | +0.00(+0.00%) |
Mar 11, 2010 | 30.00 | 30.24 | 29.76 | 30.24 | 465,955 | -0.05(-0.16%) |
Mar 10, 2010 | 29.65 | 30.30 | 29.65 | 30.29 | 673,898 | +0.56(+1.87%) |
Mar 09, 2010 | 29.37 | 29.96 | 29.37 | 29.73 | 573,180 | +0.26(+0.88%) |
Mar 08, 2010 | 29.41 | 29.67 | 29.30 | 29.47 | 364,103 | -0.03(-0.10%) |
Mar 05, 2010 | 29.30 | 29.79 | 29.30 | 29.50 | 400,331 | +0.32(+1.10%) |
Mar 04, 2010 | 29.16 | 29.77 | 28.97 | 29.18 | 335,946 | +0.11(+0.37%) |
Mar 03, 2010 | 29.14 | 29.57 | 28.98 | 29.08 | 461,273 | +0.09(+0.31%) |
Mar 02, 2010 | 28.95 | 29.33 | 28.54 | 28.99 | 1,004,183 | +0.02(+0.07%) |
Mar 01, 2010 | 28.63 | 29.14 | 28.57 | 28.96 | 645,926 | +0.54(+1.88%) |
Feb 26, 2010 | 28.69 | 28.81 | 28.29 | 28.43 | 547,161 | -0.25(-0.86%) |
Feb 25, 2010 | 28.46 | 28.79 | 28.22 | 28.67 | 503,970 | -0.22(-0.76%) |
Feb 24, 2010 | 28.02 | 28.96 | 27.56 | 28.89 | 894,062 | +1.04(+3.74%) |
Feb 23, 2010 | 28.44 | 28.62 | 27.11 | 27.85 | 1,779,343 | +2.25(+8.78%) |
Feb 22, 2010 | 25.44 | 25.74 | 25.11 | 25.60 | 437,452 | +0.23(+0.92%) |
Feb 19, 2010 | 25.15 | 25.59 | 24.55 | 25.37 | 412,650 | +0.20(+0.79%) |
Feb 18, 2010 | 25.07 | 25.28 | 24.79 | 25.17 | 548,401 | +0.15(+0.59%) |
Feb 17, 2010 | 25.11 | 25.28 | 24.84 | 25.03 | 228,605 | +0.06(+0.24%) |
Feb 16, 2010 | 24.67 | 25.00 | 24.39 | 24.97 | 316,473 | +0.53(+2.15%) |
Feb 12, 2010 | 23.98 | 24.44 | 24.44 | 24.44 | 717,728 | +0.19(+0.76%) |
Feb 11, 2010 | 23.38 | 24.28 | 23.06 | 24.25 | 311,441 | +0.75(+3.21%) |
Feb 10, 2010 | 23.57 | 23.79 | 23.11 | 23.50 | 264,139 | -0.22(-0.93%) |
Feb 09, 2010 | 23.72 | 23.98 | 23.48 | 23.72 | 342,529 | +0.36(+1.55%) |
Feb 08, 2010 | 23.63 | 23.65 | 23.04 | 23.36 | 249,888 | -0.29(-1.24%) |
Feb 05, 2010 | 23.86 | 23.86 | 23.19 | 23.65 | 571,516 | -0.16(-0.69%) |
Feb 04, 2010 | 24.72 | 24.72 | 23.81 | 23.81 | 564,719 | -1.11(-4.44%) |
Feb 03, 2010 | 24.78 | 25.15 | 24.77 | 24.92 | 481,191 | -0.06(-0.26%) |
Feb 02, 2010 | 24.67 | 25.05 | 24.48 | 24.99 | 395,458 | +0.44(+1.77%) |
Feb 01, 2010 | 24.41 | 24.71 | 24.07 | 24.55 | 322,808 | +0.19(+0.80%) |
Jan 29, 2010 | 24.55 | 25.03 | 24.22 | 24.36 | 562,945 | -0.13(-0.55%) |
Jan 28, 2010 | 24.99 | 24.99 | 23.78 | 24.49 | 443,042 | -0.50(-1.98%) |
Jan 27, 2010 | 24.70 | 25.08 | 24.34 | 24.99 | 298,465 | +0.05(+0.21%) |
Jan 26, 2010 | 25.13 | 25.54 | 24.66 | 24.93 | 313,310 | -0.20(-0.81%) |
Jan 25, 2010 | 25.34 | 25.36 | 24.81 | 25.14 | 374,737 | +0.07(+0.28%) |
Jan 22, 2010 | 25.62 | 25.81 | 24.96 | 25.07 | 320,160 | -0.50(-1.97%) |
Jan 21, 2010 | 26.75 | 26.77 | 25.44 | 25.57 | 441,229 | -1.07(-4.03%) |
Jan 20, 2010 | 26.68 | 26.75 | 26.32 | 26.65 | 505,878 | -0.36(-1.32%) |
Jan 19, 2010 | 26.41 | 27.03 | 26.41 | 27.00 | 484,408 | +0.56(+2.10%) |
Jan 15, 2010 | 27.03 | 26.45 | 26.45 | 26.45 | 654,126 | -0.47(-1.74%) |
Jan 14, 2010 | 26.86 | 26.99 | 26.62 | 26.92 | 345,073 | +0.03(+0.11%) |
Jan 13, 2010 | 26.91 | 27.07 | 26.57 | 26.89 | 252,616 | +0.16(+0.60%) |
Jan 12, 2010 | 27.04 | 27.32 | 26.51 | 26.73 | 311,982 | -0.61(-2.22%) |
Jan 11, 2010 | 27.57 | 27.57 | 27.02 | 27.33 | 181,537 | -0.13(-0.47%) |
Jan 08, 2010 | 27.01 | 27.55 | 27.01 | 27.46 | 309,621 | +0.31(+1.14%) |
Jan 07, 2010 | 26.71 | 27.19 | 26.50 | 27.15 | 579,561 | +0.32(+1.20%) |
Jan 06, 2010 | 27.14 | 27.17 | 26.73 | 26.83 | 432,598 | -0.30(-1.11%) |
Jan 05, 2010 | 27.15 | 27.33 | 26.83 | 27.13 | 404,110 | -0.03(-0.13%) |
Jan 04, 2010 | 26.69 | 27.98 | 26.66 | 27.17 | 334,990 | +0.81(+3.07%) |
Dec 31, 2009 | 26.86 | 26.36 | 26.36 | 26.36 | 501,388 | -0.59(-2.19%) |
Dec 30, 2009 | 27.12 | 27.21 | 26.65 | 26.95 | 287,971 | -0.25(-0.90%) |
Dec 29, 2009 | 27.48 | 27.48 | 27.10 | 27.19 | 242,479 | -0.32(-1.17%) |
Dec 28, 2009 | 27.69 | 27.93 | 27.27 | 27.52 | 530,836 | +0.06(+0.20%) |
Dec 24, 2009 | 27.60 | 27.60 | 27.21 | 27.46 | 172,860 | +0.02(+0.08%) |
Dec 23, 2009 | 26.91 | 27.77 | 26.91 | 27.44 | 972,914 | +0.59(+2.18%) |
Dec 22, 2009 | 26.00 | 26.92 | 26.00 | 26.85 | 825,026 | +0.86(+3.32%) |
Dec 21, 2009 | 24.16 | 26.07 | 24.03 | 25.99 | 992,248 | +1.79(+7.41%) |
Dec 18, 2009 | 23.73 | 24.25 | 23.48 | 24.20 | 1,538,100 | +0.86(+3.67%) |
Dec 17, 2009 | 23.47 | 23.69 | 22.83 | 23.34 | 1,371,623 | -1.58(-6.33%) |
Dec 16, 2009 | 24.76 | 24.99 | 24.67 | 24.92 | 641,717 | +0.37(+1.53%) |
Dec 15, 2009 | 24.08 | 24.96 | 23.55 | 24.54 | 445,305 | +0.23(+0.96%) |
Dec 14, 2009 | 24.11 | 24.34 | 23.69 | 24.31 | 335,809 | +0.48(+2.01%) |
Dec 11, 2009 | 23.78 | 23.97 | 23.40 | 23.83 | 305,717 | +0.20(+0.84%) |
Dec 10, 2009 | 23.75 | 23.96 | 23.50 | 23.63 | 303,539 | +0.13(+0.55%) |
Dec 09, 2009 | 23.57 | 23.69 | 23.05 | 23.50 | 369,036 | -0.17(-0.73%) |
Dec 08, 2009 | 23.81 | 24.03 | 23.43 | 23.68 | 336,055 | -0.45(-1.86%) |
Dec 07, 2009 | 24.04 | 24.28 | 23.91 | 24.12 | 439,984 | +0.00(+0.00%) |
Dec 04, 2009 | 24.03 | 24.64 | 23.54 | 24.12 | 312,374 | +0.64(+2.71%) |
Dec 03, 2009 | 23.84 | 24.06 | 23.45 | 23.49 | 461,001 | -0.26(-1.09%) |
Dec 02, 2009 | 23.61 | 25.16 | 23.59 | 23.75 | 322,648 | +0.18(+0.75%) |
Dec 01, 2009 | 23.36 | 23.92 | 23.35 | 23.57 | 546,451 | +0.47(+2.05%) |
Nov 30, 2009 | 23.22 | 23.38 | 22.55 | 23.10 | 546,560 | -0.18(-0.78%) |
Nov 27, 2009 | 23.24 | 23.69 | 23.11 | 23.28 | 176,690 | -0.56(-2.37%) |
Nov 25, 2009 | 23.92 | 24.08 | 23.66 | 23.84 | 145,240 | +0.00(+0.02%) |
Nov 24, 2009 | 24.08 | 24.12 | 23.63 | 23.84 | 283,326 | -0.31(-1.30%) |
Nov 23, 2009 | 24.11 | 24.74 | 24.03 | 24.15 | 346,139 | +0.53(+2.22%) |
Nov 20, 2009 | 23.88 | 24.04 | 23.57 | 23.63 | 316,803 | -0.46(-1.91%) |
Nov 19, 2009 | 24.54 | 24.57 | 23.94 | 24.09 | 337,706 | -0.70(-2.83%) |
Nov 18, 2009 | 25.12 | 25.12 | 24.52 | 24.79 | 235,485 | -0.28(-1.10%) |
Nov 17, 2009 | 24.98 | 25.12 | 24.90 | 25.06 | 256,525 | -0.12(-0.50%) |
Nov 16, 2009 | 24.49 | 25.45 | 24.49 | 25.19 | 331,826 | +0.93(+3.85%) |
Nov 13, 2009 | 23.91 | 24.43 | 23.52 | 24.25 | 224,290 | +0.31(+1.31%) |
Nov 12, 2009 | 24.25 | 24.59 | 23.85 | 23.94 | 311,764 | -0.30(-1.24%) |
Nov 11, 2009 | 24.64 | 24.72 | 23.98 | 24.24 | 368,852 | -0.07(-0.28%) |
Nov 10, 2009 | 24.22 | 24.66 | 24.03 | 24.31 | 416,591 | -0.10(-0.42%) |
Nov 09, 2009 | 23.90 | 24.47 | 23.52 | 24.41 | 340,252 | +0.77(+3.24%) |
Nov 06, 2009 | 23.49 | 24.06 | 23.08 | 23.65 | 223,118 | -0.17(-0.72%) |
Nov 05, 2009 | 22.82 | 23.86 | 22.67 | 23.82 | 393,785 | +1.31(+5.84%) |
Nov 04, 2009 | 23.16 | 23.16 | 22.48 | 22.51 | 395,361 | -0.46(-2.01%) |
Nov 03, 2009 | 22.24 | 23.04 | 22.00 | 22.97 | 566,056 | +0.53(+2.34%) |
Nov 02, 2009 | 22.79 | 22.96 | 22.09 | 22.44 | 664,029 | -0.29(-1.29%) |
Oct 30, 2009 | 23.36 | 23.60 | 22.41 | 22.73 | 554,758 | -0.87(-3.70%) |
Oct 29, 2009 | 23.25 | 23.72 | 22.74 | 23.61 | 545,838 | +0.62(+2.70%) |
Oct 28, 2009 | 23.78 | 23.83 | 22.91 | 22.99 | 449,216 | -0.80(-3.35%) |
Oct 27, 2009 | 24.18 | 24.58 | 23.61 | 23.78 | 515,392 | -0.52(-2.13%) |
Oct 26, 2009 | 24.69 | 25.29 | 23.99 | 24.30 | 261,061 | -0.28(-1.14%) |
Oct 23, 2009 | 24.69 | 25.47 | 24.44 | 24.58 | 344,806 | -0.65(-2.58%) |
Oct 22, 2009 | 25.14 | 25.43 | 24.78 | 25.23 | 424,223 | +0.01(+0.03%) |
Oct 21, 2009 | 24.63 | 25.75 | 24.63 | 25.22 | 770,298 | +0.53(+2.15%) |
Oct 20, 2009 | 24.33 | 24.90 | 24.27 | 24.69 | 361,095 | +0.00(+0.02%) |
Oct 19, 2009 | 24.34 | 24.90 | 24.17 | 24.69 | 364,962 | +0.47(+1.92%) |
Oct 16, 2009 | 24.44 | 24.49 | 23.71 | 24.22 | 288,040 | -0.38(-1.56%) |
Oct 15, 2009 | 24.43 | 24.75 | 24.28 | 24.61 | 228,294 | +0.03(+0.12%) |
Oct 14, 2009 | 24.09 | 24.68 | 23.88 | 24.58 | 306,863 | +0.75(+3.15%) |
Oct 13, 2009 | 24.06 | 24.09 | 23.56 | 23.83 | 260,986 | -0.35(-1.44%) |
Oct 12, 2009 | 24.71 | 24.83 | 24.08 | 24.18 | 307,460 | -0.21(-0.87%) |
Oct 09, 2009 | 23.67 | 24.46 | 23.62 | 24.39 | 273,744 | +0.63(+2.65%) |
Oct 08, 2009 | 23.48 | 23.76 | 23.26 | 23.76 | 840,724 | +0.31(+1.34%) |
Oct 07, 2009 | 23.53 | 23.69 | 23.25 | 23.44 | 277,662 | -0.16(-0.68%) |
Oct 06, 2009 | 23.50 | 23.72 | 23.28 | 23.60 | 403,655 | +0.30(+1.28%) |
Oct 05, 2009 | 23.20 | 23.44 | 23.01 | 23.31 | 728,524 | +0.28(+1.22%) |
Oct 02, 2009 | 23.01 | 24.20 | 22.96 | 23.03 | 246,140 | -0.17(-0.72%) |
Oct 01, 2009 | 24.13 | 24.13 | 23.19 | 23.19 | 345,480 | -0.97(-4.01%) |
Sep 30, 2009 | 24.81 | 24.95 | 23.91 | 24.16 | 617,655 | -0.57(-2.30%) |
Sep 29, 2009 | 24.75 | 25.20 | 24.63 | 24.73 | 436,725 | -0.02(-0.07%) |
Sep 28, 2009 | 23.96 | 25.01 | 23.80 | 24.75 | 375,013 | +0.99(+4.17%) |
Sep 25, 2009 | 24.01 | 24.06 | 23.55 | 23.76 | 197,041 | -0.37(-1.52%) |
Sep 24, 2009 | 24.48 | 25.09 | 23.87 | 24.12 | 305,895 | -0.30(-1.22%) |
Sep 23, 2009 | 24.68 | 24.72 | 24.41 | 24.42 | 371,396 | -0.30(-1.20%) |
Sep 22, 2009 | 24.83 | 25.07 | 24.14 | 24.72 | 244,269 | -0.02(-0.09%) |
Sep 21, 2009 | 24.72 | 24.85 | 24.61 | 24.74 | 206,421 | -0.31(-1.24%) |
Sep 18, 2009 | 25.18 | 25.26 | 24.96 | 25.05 | 610,190 | -0.06(-0.26%) |
Sep 17, 2009 | 24.88 | 25.30 | 24.79 | 25.12 | 219,380 | +0.24(+0.95%) |
Sep 16, 2009 | 24.65 | 24.88 | 24.55 | 24.88 | 339,737 | +0.24(+0.98%) |
Sep 15, 2009 | 24.58 | 24.75 | 24.40 | 24.64 | 577,463 | -0.01(-0.05%) |
Sep 14, 2009 | 24.40 | 24.75 | 24.33 | 24.65 | 592,448 | +0.09(+0.39%) |
Sep 11, 2009 | 24.46 | 24.79 | 24.19 | 24.56 | 276,156 | +0.15(+0.62%) |
Sep 10, 2009 | 24.16 | 24.49 | 24.04 | 24.41 | 432,603 | +0.16(+0.64%) |
Sep 09, 2009 | 23.19 | 24.29 | 22.91 | 24.25 | 531,595 | +0.89(+3.80%) |
Sep 08, 2009 | 23.23 | 23.36 | 23.03 | 23.36 | 380,693 | +0.28(+1.21%) |
Sep 04, 2009 | 22.83 | 23.24 | 22.59 | 23.08 | 309,062 | +0.22(+0.96%) |
Sep 03, 2009 | 22.78 | 22.87 | 22.38 | 22.86 | 312,539 | +0.16(+0.70%) |
Sep 02, 2009 | 22.72 | 22.88 | 22.49 | 22.70 | 410,377 | -0.09(-0.42%) |
Sep 01, 2009 | 22.95 | 23.62 | 22.55 | 22.80 | 808,361 | -0.28(-1.23%) |
Aug 31, 2009 | 23.19 | 23.34 | 22.96 | 23.08 | 725,507 | -0.26(-1.13%) |
Aug 28, 2009 | 23.87 | 23.98 | 23.20 | 23.35 | 467,870 | -0.38(-1.60%) |
Aug 27, 2009 | 23.65 | 23.80 | 23.20 | 23.72 | 494,766 | -0.08(-0.34%) |
Aug 26, 2009 | 23.49 | 23.88 | 23.23 | 23.81 | 555,859 | +0.36(+1.53%) |
Aug 25, 2009 | 23.47 | 23.79 | 23.37 | 23.45 | 513,582 | -0.03(-0.13%) |
Aug 24, 2009 | 23.05 | 23.69 | 22.88 | 23.48 | 705,663 | +0.56(+2.46%) |
Aug 21, 2009 | 23.66 | 23.66 | 22.70 | 22.91 | 2,257,046 | +1.45(+6.74%) |
Aug 20, 2009 | 20.63 | 21.68 | 20.49 | 21.47 | 947,281 | +0.73(+3.51%) |
Aug 19, 2009 | 20.01 | 20.75 | 19.99 | 20.74 | 378,822 | +0.41(+1.99%) |
Aug 18, 2009 | 19.98 | 20.40 | 19.62 | 20.33 | 273,630 | +0.53(+2.65%) |
Aug 17, 2009 | 19.99 | 20.45 | 19.70 | 19.81 | 377,687 | -0.58(-2.85%) |
Aug 14, 2009 | 20.91 | 20.95 | 20.08 | 20.39 | 280,195 | -0.61(-2.91%) |
Aug 13, 2009 | 21.06 | 21.26 | 20.68 | 21.00 | 230,378 | +0.01(+0.04%) |
Aug 12, 2009 | 20.38 | 21.26 | 20.34 | 20.99 | 298,565 | +0.68(+3.37%) |
Aug 11, 2009 | 20.63 | 20.65 | 20.04 | 20.31 | 185,527 | -0.41(-1.98%) |
Aug 10, 2009 | 20.61 | 20.90 | 20.51 | 20.72 | 188,791 | -0.13(-0.62%) |
Aug 07, 2009 | 20.30 | 21.21 | 20.20 | 20.85 | 628,978 | +0.84(+4.20%) |
Aug 06, 2009 | 20.04 | 20.18 | 19.64 | 20.01 | 517,052 | +0.00(+0.02%) |
Aug 05, 2009 | 20.17 | 20.24 | 19.82 | 20.00 | 473,770 | -0.19(-0.94%) |
Aug 04, 2009 | 19.67 | 20.29 | 19.64 | 20.19 | 482,767 | +0.33(+1.65%) |
Aug 03, 2009 | 19.52 | 20.01 | 19.38 | 19.86 | 462,965 | +0.52(+2.69%) |
Jul 31, 2009 | 19.36 | 19.72 | 19.31 | 19.34 | 557,616 | -0.16(-0.84%) |
Jul 30, 2009 | 19.30 | 19.94 | 19.03 | 19.51 | 440,950 | +0.57(+3.00%) |
Jul 29, 2009 | 18.76 | 18.96 | 18.65 | 18.94 | 337,260 | -0.04(-0.20%) |
Jul 28, 2009 | 18.83 | 19.14 | 18.63 | 18.98 | 340,949 | -0.09(-0.50%) |
Jul 27, 2009 | 19.24 | 19.32 | 18.88 | 19.07 | 265,838 | -0.09(-0.45%) |
Jul 24, 2009 | 19.05 | 19.20 | 18.76 | 19.16 | 259,494 | -0.03(-0.16%) |
Jul 23, 2009 | 18.52 | 19.35 | 18.40 | 19.19 | 513,155 | +0.56(+2.98%) |
Jul 22, 2009 | 18.40 | 18.78 | 18.16 | 18.63 | 630,603 | +0.08(+0.44%) |
Jul 21, 2009 | 18.52 | 18.64 | 18.12 | 18.55 | 773,791 | +0.21(+1.13%) |
Jul 20, 2009 | 18.03 | 18.63 | 17.94 | 18.34 | 351,004 | +0.45(+2.53%) |
Jul 17, 2009 | 17.97 | 18.24 | 17.74 | 17.89 | 665,507 | +0.01(+0.05%) |
Jul 16, 2009 | 17.55 | 17.94 | 17.33 | 17.88 | 359,628 | +0.22(+1.24%) |
Jul 15, 2009 | 17.09 | 17.71 | 17.01 | 17.66 | 475,864 | +0.87(+5.18%) |
Jul 14, 2009 | 16.84 | 16.93 | 16.58 | 16.79 | 498,819 | +0.00(+0.03%) |
Jul 13, 2009 | 16.44 | 16.87 | 16.06 | 16.79 | 504,009 | +0.52(+3.18%) |
Jul 10, 2009 | 15.98 | 16.34 | 15.94 | 16.27 | 464,318 | +0.12(+0.75%) |
Jul 09, 2009 | 16.18 | 16.50 | 16.09 | 16.15 | 566,114 | +0.08(+0.51%) |
Jul 08, 2009 | 16.19 | 16.19 | 15.88 | 16.07 | 618,405 | +0.01(+0.05%) |
Jul 07, 2009 | 16.40 | 16.40 | 16.03 | 16.06 | 579,944 | -0.31(-1.89%) |
Jul 06, 2009 | 16.29 | 16.42 | 16.16 | 16.37 | 928,142 | -0.09(-0.55%) |
Jul 02, 2009 | 16.79 | 16.84 | 16.26 | 16.46 | 564,159 | -0.69(-4.02%) |
Jul 01, 2009 | 16.86 | 17.25 | 16.43 | 17.15 | 696,106 | +0.43(+2.55%) |
Jun 30, 2009 | 16.81 | 16.99 | 16.60 | 16.72 | 565,754 | -0.05(-0.31%) |
Jun 29, 2009 | 16.92 | 16.92 | 16.42 | 16.78 | 667,281 | -0.36(-2.11%) |
Jun 26, 2009 | 16.37 | 17.14 | 16.33 | 17.14 | 2,675,099 | +0.61(+3.68%) |
Jun 25, 2009 | 16.17 | 16.62 | 15.62 | 16.53 | 653,792 | +0.70(+4.41%) |
Jun 24, 2009 | 16.26 | 16.32 | 15.76 | 15.83 | 676,684 | +0.03(+0.19%) |
Jun 23, 2009 | 16.48 | 16.54 | 15.79 | 15.80 | 700,210 | -0.55(-3.37%) |
Jun 22, 2009 | 16.58 | 16.61 | 16.22 | 16.35 | 590,594 | -0.46(-2.74%) |
Jun 19, 2009 | 16.82 | 17.04 | 16.55 | 16.81 | 901,801 | +0.28(+1.67%) |
Jun 18, 2009 | 16.28 | 16.70 | 16.11 | 16.54 | 588,630 | +0.24(+1.48%) |
Jun 17, 2009 | 16.23 | 16.52 | 15.94 | 16.30 | 450,676 | +0.09(+0.56%) |
Jun 16, 2009 | 16.72 | 16.72 | 16.11 | 16.21 | 460,978 | -0.34(-2.08%) |
Jun 15, 2009 | 17.15 | 17.77 | 16.25 | 16.55 | 640,784 | -0.91(-5.23%) |
Jun 12, 2009 | 17.62 | 17.62 | 17.00 | 17.46 | 625,064 | -0.27(-1.51%) |
Jun 11, 2009 | 17.56 | 18.02 | 17.39 | 17.73 | 524,842 | +0.26(+1.48%) |
Jun 10, 2009 | 17.80 | 17.96 | 17.07 | 17.47 | 581,650 | -0.25(-1.39%) |
Jun 09, 2009 | 17.65 | 17.96 | 17.56 | 17.72 | 427,044 | +0.02(+0.12%) |
Jun 08, 2009 | 17.64 | 18.54 | 17.46 | 17.70 | 730,500 | -0.70(-3.79%) |
Jun 05, 2009 | 18.31 | 18.54 | 18.11 | 18.40 | 792,811 | +0.35(+1.96%) |
Jun 04, 2009 | 17.43 | 18.06 | 17.41 | 18.04 | 969,409 | +0.62(+3.59%) |
Jun 03, 2009 | 17.26 | 17.51 | 17.12 | 17.42 | 724,532 | +0.02(+0.12%) |
Jun 02, 2009 | 17.21 | 17.45 | 16.96 | 17.40 | 714,504 | +0.16(+0.92%) |