Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.46 | 23.02 | 22.38 | 22.46 | 649,424 | -0.56(-2.42%) |
May 27, 2010 | 22.80 | 23.05 | 22.71 | 23.02 | 545,914 | +0.67(+2.98%) |
May 26, 2010 | 22.45 | 22.84 | 22.29 | 22.36 | 1,205,317 | +0.05(+0.21%) |
May 25, 2010 | 22.07 | 22.49 | 21.60 | 22.31 | 1,331,918 | -0.02(-0.10%) |
May 24, 2010 | 22.45 | 22.68 | 22.29 | 22.33 | 386,585 | -0.13(-0.59%) |
May 21, 2010 | 22.17 | 22.74 | 22.05 | 22.46 | 878,468 | +0.18(+0.80%) |
May 20, 2010 | 22.09 | 22.85 | 22.05 | 22.29 | 1,161 | -0.62(-2.71%) |
May 19, 2010 | 23.22 | 23.55 | 22.63 | 22.91 | 985,387 | -0.33(-1.43%) |
May 18, 2010 | 23.59 | 23.67 | 23.13 | 23.24 | 501,373 | -0.19(-0.79%) |
May 17, 2010 | 23.73 | 23.88 | 22.88 | 23.43 | 517,732 | -0.16(-0.66%) |
May 14, 2010 | 23.58 | 23.65 | 23.19 | 23.58 | 592,469 | -0.12(-0.52%) |
May 13, 2010 | 23.54 | 24.22 | 23.53 | 23.70 | 285,525 | +0.06(+0.26%) |
May 12, 2010 | 23.62 | 23.67 | 23.32 | 23.64 | 604,594 | +0.22(+0.93%) |
May 11, 2010 | 23.58 | 23.77 | 23.40 | 23.43 | 535,364 | -0.05(-0.20%) |
May 10, 2010 | 23.10 | 23.47 | 23.09 | 23.47 | 548,518 | +1.25(+5.64%) |
May 07, 2010 | 23.10 | 23.17 | 22.01 | 22.22 | 1,088,224 | -1.05(-4.51%) |
May 06, 2010 | 23.27 | 23.97 | 21.94 | 23.27 | 130 | -0.63(-2.65%) |
May 05, 2010 | 23.67 | 23.99 | 23.67 | 23.90 | 573,315 | +0.01(+0.03%) |
May 04, 2010 | 24.41 | 24.41 | 23.68 | 23.89 | 482,542 | -0.86(-3.48%) |
May 03, 2010 | 24.33 | 24.78 | 24.21 | 24.75 | 466,940 | +0.67(+2.77%) |
Apr 30, 2010 | 25.65 | 25.67 | 24.05 | 24.09 | 756,570 | -1.48(-5.80%) |
Apr 29, 2010 | 25.63 | 25.75 | 25.19 | 25.57 | 714,580 | +0.15(+0.60%) |
Apr 28, 2010 | 26.38 | 26.46 | 25.31 | 25.42 | 1,216,822 | -0.84(-3.19%) |
Apr 27, 2010 | 25.94 | 26.60 | 25.94 | 26.25 | 1,144,841 | -0.03(-0.12%) |
Apr 26, 2010 | 26.64 | 26.84 | 26.12 | 26.28 | 1,015,797 | -0.40(-1.50%) |
Apr 23, 2010 | 26.89 | 27.04 | 26.48 | 26.68 | 1,259,504 | -0.11(-0.40%) |
Apr 22, 2010 | 25.92 | 27.03 | 25.75 | 26.79 | 704,097 | +0.78(+2.98%) |
Apr 21, 2010 | 26.02 | 26.41 | 25.94 | 26.02 | 261,614 | +0.03(+0.12%) |
Apr 20, 2010 | 25.68 | 26.01 | 25.52 | 25.98 | 393,036 | +0.47(+1.84%) |
Apr 19, 2010 | 25.29 | 25.57 | 24.91 | 25.52 | 531,686 | +0.12(+0.45%) |
Apr 16, 2010 | 25.59 | 25.85 | 25.05 | 25.40 | 1,271,617 | -0.92(-3.50%) |
Apr 15, 2010 | 25.79 | 26.41 | 25.48 | 26.32 | 472,041 | +0.44(+1.69%) |
Apr 14, 2010 | 25.74 | 26.03 | 25.49 | 25.88 | 417,733 | +0.32(+1.23%) |
Apr 13, 2010 | 25.17 | 25.58 | 25.05 | 25.57 | 441,609 | +0.33(+1.31%) |
Apr 12, 2010 | 25.19 | 25.32 | 24.92 | 25.24 | 259,334 | +0.12(+0.46%) |
Apr 09, 2010 | 25.12 | 25.16 | 24.68 | 25.12 | 322,833 | +0.04(+0.15%) |
Apr 08, 2010 | 24.99 | 25.17 | 24.73 | 25.09 | 413,579 | +0.08(+0.34%) |
Apr 07, 2010 | 24.78 | 25.05 | 24.57 | 25.00 | 499,139 | +0.10(+0.40%) |
Apr 06, 2010 | 24.52 | 24.92 | 24.40 | 24.90 | 422,720 | +0.28(+1.12%) |
Apr 05, 2010 | 24.29 | 24.75 | 24.16 | 24.62 | 223,274 | +0.45(+1.88%) |
Apr 01, 2010 | 24.49 | 24.17 | 24.17 | 24.17 | 397,626 | -0.23(-0.94%) |
Mar 31, 2010 | 24.44 | 24.76 | 24.33 | 24.40 | 602,716 | -0.08(-0.35%) |
Mar 30, 2010 | 24.51 | 24.60 | 24.19 | 24.49 | 187,541 | +0.06(+0.25%) |
Mar 29, 2010 | 24.36 | 24.56 | 24.09 | 24.42 | 340,912 | +0.20(+0.82%) |
Mar 26, 2010 | 24.12 | 24.35 | 24.06 | 24.22 | 205,531 | +0.22(+0.90%) |
Mar 25, 2010 | 24.40 | 24.46 | 23.99 | 24.01 | 261,777 | -0.17(-0.70%) |
Mar 24, 2010 | 24.57 | 24.69 | 24.17 | 24.18 | 281,387 | -0.45(-1.81%) |
Mar 23, 2010 | 24.51 | 24.65 | 24.28 | 24.62 | 325,567 | +0.21(+0.85%) |
Mar 22, 2010 | 23.87 | 24.59 | 23.82 | 24.42 | 318,728 | +0.47(+1.96%) |
Mar 19, 2010 | 24.21 | 24.29 | 23.75 | 23.95 | 428,816 | -0.22(-0.92%) |
Mar 18, 2010 | 24.30 | 24.38 | 23.99 | 24.17 | 324,759 | -0.22(-0.88%) |
Mar 17, 2010 | 24.24 | 24.52 | 24.06 | 24.39 | 273,090 | +0.25(+1.02%) |
Mar 16, 2010 | 24.16 | 24.32 | 23.92 | 24.14 | 417,447 | -0.05(-0.22%) |
Mar 15, 2010 | 24.02 | 24.20 | 23.99 | 24.19 | 261,095 | +0.10(+0.41%) |
Mar 12, 2010 | 24.11 | 24.12 | 23.80 | 24.09 | 475,170 | -0.04(-0.16%) |
Mar 11, 2010 | 23.59 | 24.14 | 23.39 | 24.13 | 775,833 | +0.24(+1.00%) |
Mar 10, 2010 | 23.61 | 23.92 | 23.46 | 23.89 | 486,737 | +0.35(+1.47%) |
Mar 09, 2010 | 23.56 | 23.73 | 23.39 | 23.55 | 506,134 | -0.08(-0.33%) |
Mar 08, 2010 | 23.24 | 23.64 | 23.20 | 23.63 | 451,984 | +0.38(+1.65%) |
Mar 05, 2010 | 23.21 | 23.53 | 23.15 | 23.24 | 727,368 | +0.08(+0.33%) |
Mar 04, 2010 | 23.60 | 23.60 | 23.10 | 23.16 | 619,433 | -0.33(-1.41%) |
Mar 03, 2010 | 23.08 | 23.59 | 23.03 | 23.49 | 863,266 | +0.25(+1.09%) |
Mar 02, 2010 | 22.37 | 23.25 | 22.20 | 23.24 | 836,049 | +0.88(+3.92%) |
Mar 01, 2010 | 22.33 | 22.63 | 22.19 | 22.37 | 617,430 | +0.12(+0.52%) |
Feb 26, 2010 | 22.46 | 22.46 | 22.14 | 22.25 | 349,110 | -0.21(-0.92%) |
Feb 25, 2010 | 22.20 | 22.48 | 21.97 | 22.46 | 333,240 | +0.05(+0.24%) |
Feb 24, 2010 | 22.29 | 22.57 | 22.27 | 22.40 | 306,556 | +0.12(+0.52%) |
Feb 23, 2010 | 22.60 | 22.74 | 22.13 | 22.29 | 482,896 | -0.39(-1.73%) |
Feb 22, 2010 | 22.93 | 22.98 | 22.63 | 22.68 | 338,705 | -0.13(-0.57%) |
Feb 19, 2010 | 22.50 | 22.82 | 22.48 | 22.81 | 544,966 | +0.22(+0.95%) |
Feb 18, 2010 | 22.30 | 22.64 | 22.22 | 22.60 | 444,893 | +0.37(+1.66%) |
Feb 17, 2010 | 21.95 | 22.25 | 21.90 | 22.23 | 406,254 | +0.38(+1.74%) |
Feb 16, 2010 | 21.53 | 21.96 | 21.24 | 21.85 | 534,271 | +0.50(+2.35%) |
Feb 12, 2010 | 21.12 | 21.34 | 21.34 | 21.34 | 563,842 | +0.12(+0.57%) |
Feb 11, 2010 | 20.97 | 21.39 | 20.72 | 21.22 | 650,607 | +0.28(+1.34%) |
Feb 10, 2010 | 20.95 | 21.11 | 20.56 | 20.94 | 469,705 | -0.01(-0.04%) |
Feb 09, 2010 | 21.12 | 21.21 | 20.85 | 20.95 | 470,452 | -0.03(-0.14%) |
Feb 08, 2010 | 20.70 | 21.11 | 20.56 | 20.98 | 625,237 | +0.24(+1.14%) |
Feb 05, 2010 | 21.25 | 21.25 | 20.38 | 20.74 | 614,782 | -0.50(-2.36%) |
Feb 04, 2010 | 21.90 | 22.06 | 21.05 | 21.25 | 1,081,508 | +0.12(+0.58%) |
Feb 03, 2010 | 21.53 | 21.69 | 20.77 | 21.12 | 673,225 | -0.54(-2.49%) |
Feb 02, 2010 | 20.58 | 21.68 | 20.58 | 21.66 | 812,457 | +1.22(+5.96%) |
Feb 01, 2010 | 20.32 | 20.55 | 20.15 | 20.45 | 604,767 | +0.22(+1.09%) |
Jan 29, 2010 | 21.04 | 21.09 | 20.14 | 20.23 | 1,151,071 | -0.76(-3.63%) |
Jan 28, 2010 | 21.54 | 21.79 | 20.99 | 20.99 | 458,788 | -0.59(-2.75%) |
Jan 27, 2010 | 21.38 | 21.65 | 21.01 | 21.58 | 335,783 | +0.11(+0.50%) |
Jan 26, 2010 | 21.69 | 21.69 | 21.31 | 21.47 | 438,055 | -0.25(-1.16%) |
Jan 25, 2010 | 22.04 | 22.07 | 21.39 | 21.72 | 545,967 | -0.23(-1.04%) |
Jan 22, 2010 | 22.86 | 22.86 | 21.92 | 21.95 | 387,375 | -0.91(-3.96%) |
Jan 21, 2010 | 23.01 | 23.21 | 22.65 | 22.86 | 398,502 | -0.06(-0.27%) |
Jan 20, 2010 | 22.86 | 23.00 | 22.52 | 22.92 | 364,541 | -0.16(-0.69%) |
Jan 19, 2010 | 22.58 | 23.15 | 22.58 | 23.08 | 414,578 | +0.47(+2.09%) |
Jan 15, 2010 | 23.23 | 22.61 | 22.61 | 22.61 | 641,088 | -0.72(-3.10%) |
Jan 14, 2010 | 23.26 | 23.48 | 23.15 | 23.33 | 276,523 | -0.05(-0.23%) |
Jan 13, 2010 | 23.32 | 23.49 | 23.06 | 23.38 | 293,734 | +0.08(+0.36%) |
Jan 12, 2010 | 23.45 | 23.61 | 23.12 | 23.30 | 410,520 | -0.33(-1.39%) |
Jan 11, 2010 | 23.61 | 24.03 | 23.49 | 23.63 | 702,899 | +0.16(+0.68%) |
Jan 08, 2010 | 23.19 | 23.97 | 23.16 | 23.47 | 1,166,662 | +0.18(+0.78%) |
Jan 07, 2010 | 23.38 | 23.45 | 23.06 | 23.29 | 571,810 | -0.12(-0.52%) |
Jan 06, 2010 | 22.26 | 23.49 | 22.26 | 23.41 | 1,585,613 | +1.10(+4.95%) |
Jan 05, 2010 | 21.93 | 22.65 | 21.61 | 22.30 | 699,026 | +0.24(+1.10%) |
Jan 04, 2010 | 21.81 | 22.06 | 21.80 | 22.06 | 333,961 | +0.40(+1.86%) |
Dec 31, 2009 | 22.07 | 21.66 | 21.66 | 21.66 | 334,600 | -0.46(-2.07%) |
Dec 30, 2009 | 21.99 | 22.27 | 21.99 | 22.11 | 175,067 | +0.03(+0.14%) |
Dec 29, 2009 | 22.16 | 22.19 | 21.83 | 22.08 | 301,499 | -0.11(-0.48%) |
Dec 28, 2009 | 22.64 | 22.78 | 22.09 | 22.19 | 398,236 | -0.43(-1.88%) |
Dec 24, 2009 | 21.72 | 22.62 | 21.72 | 22.62 | 317,438 | +0.81(+3.70%) |
Dec 23, 2009 | 21.51 | 22.06 | 21.39 | 21.81 | 506,796 | +0.26(+1.20%) |
Dec 22, 2009 | 20.71 | 21.55 | 20.71 | 21.55 | 673,232 | +0.73(+3.51%) |
Dec 21, 2009 | 20.67 | 20.90 | 20.67 | 20.82 | 476,444 | +0.09(+0.44%) |
Dec 18, 2009 | 20.84 | 20.98 | 20.51 | 20.73 | 841,948 | -0.01(-0.04%) |
Dec 17, 2009 | 20.66 | 20.75 | 20.50 | 20.74 | 392,300 | -0.08(-0.40%) |
Dec 16, 2009 | 20.76 | 20.85 | 20.52 | 20.82 | 509,837 | +0.18(+0.85%) |
Dec 15, 2009 | 20.04 | 20.65 | 19.99 | 20.64 | 730,657 | +0.46(+2.30%) |
Dec 14, 2009 | 20.07 | 20.19 | 20.00 | 20.18 | 419,296 | +0.21(+1.03%) |
Dec 11, 2009 | 19.74 | 19.98 | 19.70 | 19.97 | 343,521 | +0.28(+1.43%) |
Dec 10, 2009 | 19.72 | 19.81 | 19.61 | 19.69 | 356,341 | +0.11(+0.54%) |
Dec 09, 2009 | 19.83 | 19.83 | 19.33 | 19.59 | 464,262 | -0.32(-1.61%) |
Dec 08, 2009 | 20.33 | 20.40 | 19.65 | 19.91 | 707,627 | -0.54(-2.64%) |
Dec 07, 2009 | 19.72 | 20.61 | 19.63 | 20.45 | 1,496,715 | +0.77(+3.91%) |
Dec 04, 2009 | 19.56 | 19.71 | 19.26 | 19.68 | 483,579 | +0.38(+1.97%) |
Dec 03, 2009 | 19.43 | 19.65 | 19.28 | 19.30 | 360,811 | -0.14(-0.70%) |
Dec 02, 2009 | 19.22 | 19.75 | 19.06 | 19.43 | 522,719 | +0.21(+1.11%) |
Dec 01, 2009 | 19.22 | 19.45 | 19.21 | 19.22 | 437,729 | +0.08(+0.44%) |
Nov 30, 2009 | 19.77 | 19.78 | 19.06 | 19.14 | 1,196,488 | -0.58(-2.93%) |
Nov 27, 2009 | 19.73 | 19.91 | 19.56 | 19.72 | 143,631 | -0.48(-2.37%) |
Nov 25, 2009 | 20.10 | 20.20 | 19.83 | 20.19 | 338,350 | +0.08(+0.38%) |
Nov 24, 2009 | 20.12 | 20.19 | 19.87 | 20.12 | 302,915 | +0.00(+0.00%) |
Nov 23, 2009 | 19.91 | 20.20 | 19.91 | 20.12 | 434,259 | +0.29(+1.46%) |
Nov 20, 2009 | 19.96 | 19.98 | 19.75 | 19.83 | 379,528 | -0.27(-1.36%) |
Nov 19, 2009 | 20.31 | 20.32 | 19.97 | 20.10 | 308,762 | -0.35(-1.71%) |
Nov 18, 2009 | 20.57 | 20.67 | 20.39 | 20.45 | 466,139 | -0.21(-1.03%) |
Nov 17, 2009 | 20.37 | 20.69 | 20.37 | 20.67 | 628,303 | +0.17(+0.82%) |
Nov 16, 2009 | 19.95 | 20.54 | 19.92 | 20.50 | 485,455 | +0.66(+3.34%) |
Nov 13, 2009 | 20.06 | 20.13 | 19.79 | 19.84 | 653,087 | -0.27(-1.36%) |
Nov 12, 2009 | 20.20 | 20.57 | 20.07 | 20.11 | 549,494 | -0.25(-1.23%) |
Nov 11, 2009 | 20.78 | 20.78 | 20.35 | 20.36 | 681,998 | -0.38(-1.83%) |
Nov 10, 2009 | 21.02 | 21.02 | 20.62 | 20.74 | 575,302 | -0.30(-1.41%) |
Nov 09, 2009 | 20.78 | 21.13 | 20.75 | 21.04 | 485,992 | +0.24(+1.13%) |
Nov 06, 2009 | 20.18 | 20.81 | 20.18 | 20.80 | 856,370 | +0.46(+2.28%) |
Nov 05, 2009 | 20.47 | 20.55 | 20.07 | 20.34 | 1,170,456 | -0.06(-0.30%) |
Nov 04, 2009 | 21.12 | 21.24 | 20.40 | 20.40 | 1,305,609 | -0.91(-4.25%) |
Nov 03, 2009 | 21.66 | 22.30 | 21.09 | 21.31 | 1,921,389 | -1.49(-6.54%) |
Nov 02, 2009 | 23.04 | 23.29 | 22.49 | 22.80 | 947,591 | -0.22(-0.96%) |
Oct 30, 2009 | 23.28 | 23.28 | 22.84 | 23.02 | 427,782 | -0.37(-1.59%) |
Oct 29, 2009 | 23.12 | 23.52 | 22.89 | 23.39 | 360,169 | +0.40(+1.72%) |
Oct 28, 2009 | 23.38 | 23.54 | 22.94 | 23.00 | 296,653 | -0.49(-2.07%) |
Oct 27, 2009 | 23.64 | 23.90 | 23.41 | 23.48 | 360,629 | -0.13(-0.55%) |
Oct 26, 2009 | 23.79 | 24.27 | 23.55 | 23.61 | 459,900 | -0.18(-0.74%) |
Oct 23, 2009 | 23.76 | 23.83 | 23.65 | 23.79 | 822,424 | +0.02(+0.10%) |
Oct 22, 2009 | 23.83 | 23.83 | 23.46 | 23.76 | 730,241 | -0.02(-0.06%) |
Oct 21, 2009 | 24.01 | 24.47 | 23.76 | 23.78 | 255,046 | -0.30(-1.23%) |
Oct 20, 2009 | 23.97 | 24.15 | 23.96 | 24.08 | 301,016 | -0.30(-1.22%) |
Oct 19, 2009 | 24.11 | 24.69 | 24.11 | 24.37 | 363,263 | +0.16(+0.66%) |
Oct 16, 2009 | 24.52 | 24.53 | 23.99 | 24.21 | 230,921 | -0.50(-2.03%) |
Oct 15, 2009 | 24.37 | 24.72 | 24.28 | 24.72 | 347,965 | +0.26(+1.06%) |
Oct 14, 2009 | 24.47 | 24.47 | 24.22 | 24.46 | 296,529 | +0.24(+1.01%) |
Oct 13, 2009 | 24.47 | 24.47 | 24.16 | 24.21 | 391,862 | -0.26(-1.06%) |
Oct 12, 2009 | 24.64 | 24.68 | 24.33 | 24.47 | 206,590 | -0.07(-0.28%) |
Oct 09, 2009 | 24.36 | 24.58 | 24.26 | 24.54 | 302,018 | +0.12(+0.50%) |
Oct 08, 2009 | 24.50 | 24.61 | 24.17 | 24.42 | 571,354 | -0.03(-0.12%) |
Oct 07, 2009 | 24.59 | 24.65 | 24.34 | 24.45 | 195,069 | -0.22(-0.89%) |
Oct 06, 2009 | 24.43 | 24.82 | 24.43 | 24.67 | 455,795 | +0.29(+1.19%) |
Oct 05, 2009 | 24.34 | 24.44 | 24.01 | 24.38 | 677,085 | +0.17(+0.69%) |
Oct 02, 2009 | 24.45 | 24.50 | 24.14 | 24.21 | 699,086 | -0.46(-1.88%) |
Oct 01, 2009 | 25.02 | 25.25 | 24.53 | 24.68 | 571,351 | -0.39(-1.55%) |
Sep 30, 2009 | 24.87 | 25.26 | 24.28 | 25.07 | 795,111 | +0.29(+1.17%) |
Sep 29, 2009 | 24.80 | 24.94 | 24.53 | 24.78 | 605,424 | -0.02(-0.06%) |
Sep 28, 2009 | 24.40 | 24.91 | 24.24 | 24.79 | 385,867 | +0.43(+1.75%) |
Sep 25, 2009 | 24.12 | 24.46 | 24.05 | 24.37 | 488,551 | +0.14(+0.60%) |
Sep 24, 2009 | 24.36 | 24.59 | 24.21 | 24.22 | 540,500 | -0.13(-0.53%) |
Sep 23, 2009 | 24.31 | 24.65 | 24.21 | 24.35 | 345,022 | +0.04(+0.16%) |
Sep 22, 2009 | 24.50 | 24.65 | 24.31 | 24.31 | 335,567 | -0.11(-0.44%) |
Sep 21, 2009 | 24.02 | 24.47 | 23.97 | 24.42 | 225,551 | +0.14(+0.60%) |
Sep 18, 2009 | 23.97 | 24.79 | 23.97 | 24.27 | 737,619 | +0.03(+0.13%) |
Sep 17, 2009 | 24.08 | 24.59 | 24.08 | 24.24 | 412,946 | +0.08(+0.31%) |
Sep 16, 2009 | 23.97 | 24.36 | 23.97 | 24.17 | 471,155 | +0.07(+0.28%) |
Sep 15, 2009 | 24.24 | 24.34 | 24.10 | 24.10 | 621,340 | -0.12(-0.50%) |
Sep 14, 2009 | 24.21 | 24.49 | 23.87 | 24.22 | 837,054 | -0.07(-0.28%) |
Sep 11, 2009 | 24.22 | 24.42 | 24.08 | 24.29 | 367,595 | +0.03(+0.13%) |
Sep 10, 2009 | 24.14 | 24.36 | 24.06 | 24.26 | 324,802 | +0.06(+0.25%) |
Sep 09, 2009 | 23.78 | 24.24 | 23.71 | 24.20 | 384,135 | +0.46(+1.96%) |
Sep 08, 2009 | 23.68 | 23.85 | 23.50 | 23.73 | 389,705 | +0.20(+0.84%) |
Sep 04, 2009 | 23.41 | 23.67 | 23.37 | 23.54 | 305,189 | +0.18(+0.75%) |
Sep 03, 2009 | 23.02 | 23.38 | 22.92 | 23.36 | 687,178 | +0.50(+2.20%) |
Sep 02, 2009 | 22.85 | 22.98 | 22.68 | 22.86 | 465,624 | -0.03(-0.13%) |
Sep 01, 2009 | 22.84 | 23.25 | 22.78 | 22.89 | 974,174 | -0.08(-0.33%) |
Aug 31, 2009 | 22.97 | 23.07 | 22.81 | 22.97 | 296,198 | -0.21(-0.92%) |
Aug 28, 2009 | 23.11 | 23.32 | 22.90 | 23.18 | 862,959 | +0.17(+0.73%) |
Aug 27, 2009 | 22.94 | 23.09 | 22.68 | 23.01 | 319,400 | +0.02(+0.07%) |
Aug 26, 2009 | 23.07 | 23.29 | 22.88 | 23.00 | 305,162 | -0.12(-0.53%) |
Aug 25, 2009 | 23.17 | 23.25 | 22.96 | 23.12 | 203,657 | +0.09(+0.40%) |
Aug 24, 2009 | 23.06 | 23.24 | 22.94 | 23.03 | 363,156 | -0.02(-0.07%) |
Aug 21, 2009 | 22.97 | 23.28 | 22.92 | 23.04 | 427,863 | +0.08(+0.36%) |
Aug 20, 2009 | 22.66 | 23.04 | 22.59 | 22.96 | 333,655 | +0.24(+1.04%) |
Aug 19, 2009 | 22.52 | 22.84 | 22.39 | 22.72 | 374,462 | -0.06(-0.27%) |
Aug 18, 2009 | 22.59 | 22.91 | 22.56 | 22.78 | 554,064 | -0.03(-0.13%) |
Aug 17, 2009 | 22.66 | 22.94 | 22.39 | 22.81 | 458,914 | -0.24(-1.02%) |
Aug 14, 2009 | 22.80 | 23.10 | 22.80 | 23.05 | 363,342 | -0.02(-0.10%) |
Aug 13, 2009 | 23.45 | 23.45 | 22.93 | 23.07 | 439,510 | -0.27(-1.17%) |
Aug 12, 2009 | 23.07 | 23.64 | 22.97 | 23.35 | 501,416 | +0.30(+1.32%) |
Aug 11, 2009 | 23.22 | 23.33 | 22.87 | 23.04 | 513,074 | -0.19(-0.82%) |
Aug 10, 2009 | 23.57 | 23.83 | 23.20 | 23.23 | 453,507 | -0.34(-1.45%) |
Aug 07, 2009 | 23.94 | 23.96 | 23.40 | 23.57 | 221,237 | +0.05(+0.23%) |
Aug 06, 2009 | 23.48 | 23.77 | 23.26 | 23.52 | 395,732 | +0.18(+0.78%) |
Aug 05, 2009 | 23.78 | 23.86 | 23.26 | 23.34 | 385,786 | -0.47(-1.98%) |
Aug 04, 2009 | 22.11 | 23.96 | 22.11 | 23.81 | 1,361,459 | +2.28(+10.61%) |
Aug 03, 2009 | 21.15 | 21.69 | 21.02 | 21.53 | 392,650 | +0.43(+2.02%) |
Jul 31, 2009 | 21.44 | 21.57 | 21.08 | 21.10 | 381,908 | -0.33(-1.56%) |
Jul 30, 2009 | 21.37 | 21.80 | 21.33 | 21.44 | 183,053 | +0.10(+0.46%) |
Jul 29, 2009 | 21.22 | 21.44 | 21.11 | 21.34 | 118,973 | -0.07(-0.32%) |
Jul 28, 2009 | 21.20 | 21.60 | 21.15 | 21.41 | 253,536 | +0.05(+0.21%) |
Jul 27, 2009 | 21.20 | 21.37 | 20.79 | 21.36 | 200,522 | +0.31(+1.48%) |
Jul 24, 2009 | 21.01 | 21.11 | 20.58 | 21.05 | 367 | -0.08(-0.40%) |
Jul 23, 2009 | 20.46 | 21.25 | 20.28 | 21.13 | 674,188 | +0.59(+2.89%) |
Jul 22, 2009 | 20.53 | 21.02 | 20.07 | 20.54 | 883,060 | -0.84(-3.92%) |
Jul 21, 2009 | 21.44 | 21.50 | 21.09 | 21.37 | 265,409 | +0.01(+0.04%) |
Jul 20, 2009 | 21.05 | 21.49 | 21.05 | 21.37 | 293,756 | +0.32(+1.52%) |
Jul 17, 2009 | 21.07 | 21.21 | 20.80 | 21.05 | 276,235 | +0.02(+0.07%) |
Jul 16, 2009 | 20.60 | 21.05 | 20.57 | 21.03 | 311,198 | +0.36(+1.73%) |
Jul 15, 2009 | 19.88 | 20.74 | 19.88 | 20.67 | 360,001 | +1.01(+5.15%) |
Jul 14, 2009 | 19.64 | 19.78 | 19.17 | 19.66 | 383,032 | +0.03(+0.15%) |
Jul 13, 2009 | 19.08 | 19.64 | 19.07 | 19.63 | 289,123 | +0.40(+2.06%) |
Jul 10, 2009 | 19.37 | 19.53 | 19.14 | 19.24 | 289,885 | -0.17(-0.86%) |
Jul 09, 2009 | 19.55 | 19.59 | 19.21 | 19.40 | 293,784 | -0.11(-0.55%) |
Jul 08, 2009 | 19.45 | 19.59 | 19.30 | 19.51 | 408,142 | +0.09(+0.47%) |
Jul 07, 2009 | 19.83 | 19.91 | 19.36 | 19.42 | 489,405 | -0.51(-2.56%) |
Jul 06, 2009 | 19.93 | 20.01 | 19.64 | 19.93 | 364,004 | -0.09(-0.46%) |
Jul 02, 2009 | 20.38 | 20.38 | 19.79 | 20.02 | 452,867 | -0.52(-2.52%) |
Jul 01, 2009 | 20.14 | 20.94 | 20.14 | 20.54 | 371,623 | +0.47(+2.35%) |
Jun 30, 2009 | 20.43 | 20.44 | 19.99 | 20.07 | 549,405 | -0.37(-1.79%) |
Jun 29, 2009 | 20.45 | 20.68 | 20.30 | 20.43 | 475,204 | +0.00(+0.00%) |
Jun 26, 2009 | 20.00 | 20.54 | 19.82 | 20.43 | 726,635 | +0.38(+1.90%) |
Jun 25, 2009 | 19.38 | 20.07 | 19.37 | 20.05 | 667,257 | +1.10(+5.83%) |
Jun 24, 2009 | 19.27 | 19.49 | 18.95 | 18.95 | 541,200 | -0.24(-1.27%) |
Jun 23, 2009 | 19.29 | 19.56 | 19.15 | 19.19 | 457,764 | -0.09(-0.47%) |
Jun 22, 2009 | 19.40 | 19.59 | 19.24 | 19.28 | 559,280 | -0.24(-1.25%) |
Jun 19, 2009 | 19.70 | 19.91 | 19.52 | 19.52 | 501,319 | -0.10(-0.50%) |
Jun 18, 2009 | 19.57 | 19.83 | 19.40 | 19.62 | 260,595 | +0.03(+0.16%) |
Jun 17, 2009 | 19.46 | 19.65 | 19.26 | 19.59 | 519,016 | +0.14(+0.74%) |
Jun 16, 2009 | 19.71 | 19.71 | 19.34 | 19.45 | 446,650 | -0.62(-3.09%) |
Jun 15, 2009 | 20.25 | 20.42 | 19.46 | 20.07 | 483,133 | -0.29(-1.44%) |
Jun 12, 2009 | 20.66 | 20.67 | 20.03 | 20.36 | 297,254 | -0.40(-1.94%) |
Jun 11, 2009 | 20.47 | 20.98 | 20.46 | 20.77 | 373,864 | +0.24(+1.19%) |
Jun 10, 2009 | 20.59 | 20.74 | 20.01 | 20.52 | 434,350 | -0.01(-0.04%) |
Jun 09, 2009 | 20.35 | 20.67 | 20.15 | 20.53 | 393,356 | +0.18(+0.90%) |
Jun 08, 2009 | 20.00 | 20.46 | 19.87 | 20.35 | 458,005 | -0.40(-1.94%) |
Jun 05, 2009 | 19.72 | 20.75 | 19.62 | 20.75 | 1,076,948 | +1.08(+5.50%) |
Jun 04, 2009 | 19.35 | 19.73 | 19.30 | 19.67 | 492,823 | +0.30(+1.57%) |
Jun 03, 2009 | 19.49 | 19.59 | 19.05 | 19.37 | 341,240 | -0.21(-1.09%) |
Jun 02, 2009 | 19.59 | 19.95 | 19.31 | 19.58 | 590,283 | +0.02(+0.12%) |