Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.77 | 24.16 | 23.52 | 23.58 | 195,090 | -0.06(-0.25%) |
Jan 28, 2010 | 23.98 | 24.02 | 23.50 | 23.64 | 204,720 | -0.24(-1.01%) |
Jan 27, 2010 | 23.83 | 24.17 | 23.56 | 23.88 | 209,206 | -0.04(-0.17%) |
Jan 26, 2010 | 24.35 | 24.43 | 23.84 | 23.92 | 396,551 | -0.54(-2.21%) |
Jan 25, 2010 | 24.85 | 24.85 | 24.27 | 24.46 | 137,970 | -0.24(-0.97%) |
Jan 22, 2010 | 24.70 | 25.02 | 24.39 | 24.70 | 178,058 | -0.02(-0.08%) |
Jan 21, 2010 | 25.35 | 25.50 | 24.58 | 24.72 | 234,436 | -0.54(-2.14%) |
Jan 20, 2010 | 25.24 | 25.50 | 24.88 | 25.26 | 146,040 | -0.21(-0.82%) |
Jan 19, 2010 | 25.00 | 25.57 | 24.84 | 25.47 | 126,123 | +0.49(+1.96%) |
Jan 15, 2010 | 25.64 | 24.98 | 24.98 | 24.98 | 250,900 | -0.60(-2.35%) |
Jan 14, 2010 | 25.43 | 25.70 | 25.23 | 25.58 | 132,420 | +0.22(+0.87%) |
Jan 13, 2010 | 26.10 | 26.38 | 24.89 | 25.36 | 622,970 | -0.72(-2.76%) |
Jan 12, 2010 | 28.23 | 28.23 | 26.02 | 26.08 | 521,393 | -2.39(-8.39%) |
Jan 11, 2010 | 28.79 | 29.35 | 28.44 | 28.47 | 105,635 | -0.40(-1.39%) |
Jan 08, 2010 | 29.20 | 29.56 | 28.74 | 28.87 | 224,876 | -0.49(-1.67%) |
Jan 07, 2010 | 29.02 | 29.65 | 28.65 | 29.36 | 135,081 | +0.26(+0.89%) |
Jan 06, 2010 | 28.72 | 29.71 | 28.57 | 29.10 | 169,481 | +0.38(+1.32%) |
Jan 05, 2010 | 28.28 | 29.24 | 28.01 | 28.72 | 228,439 | +0.34(+1.20%) |
Jan 04, 2010 | 27.65 | 28.54 | 27.65 | 28.38 | 169,453 | +0.92(+3.35%) |
Dec 31, 2009 | 27.93 | 27.46 | 27.46 | 27.46 | 72,400 | -0.49(-1.75%) |
Dec 30, 2009 | 27.61 | 27.96 | 27.25 | 27.95 | 100,510 | +0.33(+1.19%) |
Dec 29, 2009 | 27.26 | 27.89 | 27.19 | 27.62 | 98,511 | +0.50(+1.84%) |
Dec 28, 2009 | 27.06 | 27.15 | 26.65 | 27.12 | 76,047 | +0.22(+0.82%) |
Dec 24, 2009 | 26.97 | 26.98 | 26.59 | 26.90 | 38,917 | -0.07(-0.26%) |
Dec 23, 2009 | 26.71 | 27.00 | 26.33 | 26.97 | 80,156 | +0.40(+1.51%) |
Dec 22, 2009 | 26.30 | 26.78 | 26.08 | 26.57 | 147,396 | +0.27(+1.03%) |
Dec 21, 2009 | 25.63 | 26.31 | 25.46 | 26.30 | 169,776 | +0.70(+2.73%) |
Dec 18, 2009 | 26.38 | 26.38 | 24.89 | 25.60 | 624,406 | -0.36(-1.39%) |
Dec 17, 2009 | 25.36 | 25.97 | 25.20 | 25.96 | 370,190 | +0.51(+1.98%) |
Dec 16, 2009 | 24.85 | 25.64 | 24.81 | 25.45 | 310,774 | +0.86(+3.52%) |
Dec 15, 2009 | 25.05 | 25.24 | 24.57 | 24.59 | 230,285 | -0.64(-2.54%) |
Dec 14, 2009 | 24.80 | 25.26 | 24.80 | 25.23 | 262,674 | +0.86(+3.53%) |
Dec 11, 2009 | 23.81 | 24.78 | 23.72 | 24.37 | 381,365 | +0.75(+3.18%) |
Dec 10, 2009 | 23.95 | 24.22 | 23.52 | 23.62 | 252,008 | -0.14(-0.59%) |
Dec 09, 2009 | 23.71 | 24.03 | 23.11 | 23.76 | 216,840 | -0.05(-0.21%) |
Dec 08, 2009 | 24.03 | 24.48 | 23.54 | 23.81 | 455,150 | -0.31(-1.29%) |
Dec 07, 2009 | 24.62 | 24.77 | 23.97 | 24.12 | 543,561 | -0.43(-1.75%) |
Dec 04, 2009 | 25.31 | 25.50 | 24.30 | 24.55 | 472,157 | -0.52(-2.07%) |
Dec 03, 2009 | 25.64 | 25.77 | 24.99 | 25.07 | 221,007 | -0.48(-1.88%) |
Dec 02, 2009 | 25.94 | 26.24 | 25.46 | 25.55 | 285,958 | -0.45(-1.73%) |
Dec 01, 2009 | 26.49 | 26.72 | 25.90 | 26.00 | 237,756 | -0.14(-0.54%) |
Nov 30, 2009 | 26.59 | 26.61 | 25.98 | 26.14 | 424,604 | -0.56(-2.10%) |
Nov 27, 2009 | 26.03 | 27.36 | 25.72 | 26.70 | 256,136 | +0.04(+0.15%) |
Nov 25, 2009 | 26.27 | 26.81 | 26.19 | 26.66 | 351,120 | +0.28(+1.06%) |
Nov 24, 2009 | 29.30 | 29.34 | 25.80 | 26.38 | 1,115,844 | -2.16(-7.57%) |
Nov 23, 2009 | 28.42 | 29.10 | 28.25 | 28.54 | 351,230 | +0.39(+1.39%) |
Nov 20, 2009 | 28.20 | 28.21 | 27.97 | 28.15 | 281,165 | -0.11(-0.39%) |
Nov 19, 2009 | 28.61 | 29.16 | 27.20 | 28.26 | 518,515 | -0.47(-1.64%) |
Nov 18, 2009 | 28.08 | 28.97 | 27.96 | 28.73 | 528,595 | +0.71(+2.53%) |
Nov 17, 2009 | 27.97 | 28.13 | 27.21 | 28.02 | 213,394 | +0.07(+0.25%) |
Nov 16, 2009 | 27.45 | 28.44 | 27.43 | 27.95 | 393,877 | +0.78(+2.87%) |
Nov 13, 2009 | 26.70 | 27.33 | 26.08 | 27.17 | 149,847 | +0.37(+1.38%) |
Nov 12, 2009 | 27.60 | 27.85 | 26.69 | 26.80 | 187,294 | -0.85(-3.07%) |
Nov 11, 2009 | 28.16 | 28.16 | 27.22 | 27.65 | 157,491 | -0.35(-1.25%) |
Nov 10, 2009 | 27.78 | 28.32 | 27.31 | 28.00 | 245,208 | +0.16(+0.57%) |
Nov 09, 2009 | 27.59 | 27.90 | 27.33 | 27.84 | 148,966 | +0.42(+1.53%) |
Nov 06, 2009 | 27.05 | 28.36 | 26.96 | 27.42 | 230,082 | +1.04(+3.94%) |
Nov 05, 2009 | 25.80 | 26.47 | 25.23 | 26.38 | 175,021 | +0.88(+3.45%) |
Nov 04, 2009 | 26.42 | 26.53 | 25.50 | 25.50 | 204,191 | -0.87(-3.30%) |
Nov 03, 2009 | 26.01 | 26.45 | 25.59 | 26.37 | 300,209 | +0.04(+0.15%) |
Nov 02, 2009 | 26.15 | 26.64 | 25.57 | 26.33 | 180,110 | +0.26(+1.00%) |
Oct 30, 2009 | 26.30 | 27.24 | 25.94 | 26.07 | 397,313 | -0.43(-1.62%) |
Oct 29, 2009 | 26.30 | 27.01 | 25.92 | 26.50 | 203,914 | +0.49(+1.88%) |
Oct 28, 2009 | 27.08 | 27.08 | 25.52 | 26.01 | 307,019 | -1.06(-3.92%) |
Oct 27, 2009 | 28.05 | 28.27 | 26.75 | 27.07 | 247,334 | -0.98(-3.49%) |
Oct 26, 2009 | 28.16 | 28.38 | 27.90 | 28.05 | 304,735 | +0.00(+0.00%) |
Oct 23, 2009 | 27.99 | 28.19 | 27.94 | 28.05 | 174,116 | -0.06(-0.21%) |
Oct 22, 2009 | 28.06 | 28.25 | 27.79 | 28.11 | 246,135 | +0.09(+0.32%) |
Oct 21, 2009 | 28.25 | 28.71 | 27.77 | 28.02 | 360,445 | -0.30(-1.06%) |
Oct 20, 2009 | 28.85 | 28.90 | 28.19 | 28.32 | 628,657 | +0.14(+0.50%) |
Oct 19, 2009 | 26.58 | 28.20 | 26.47 | 28.18 | 574,216 | +1.70(+6.42%) |
Oct 16, 2009 | 26.53 | 26.61 | 25.53 | 26.48 | 268,664 | -0.18(-0.68%) |
Oct 15, 2009 | 25.85 | 27.00 | 25.71 | 26.66 | 494,096 | +0.99(+3.86%) |
Oct 14, 2009 | 25.49 | 25.72 | 25.20 | 25.67 | 133,889 | +0.44(+1.74%) |
Oct 13, 2009 | 25.00 | 25.27 | 24.75 | 25.23 | 115,724 | +0.22(+0.88%) |
Oct 12, 2009 | 25.16 | 25.41 | 24.90 | 25.01 | 76,890 | -0.16(-0.64%) |
Oct 09, 2009 | 24.76 | 25.19 | 24.74 | 25.17 | 135,371 | +0.32(+1.29%) |
Oct 08, 2009 | 24.44 | 25.18 | 24.34 | 24.85 | 255,114 | +0.51(+2.10%) |
Oct 07, 2009 | 24.37 | 24.49 | 24.08 | 24.34 | 99,842 | -0.05(-0.21%) |
Oct 06, 2009 | 23.44 | 24.46 | 23.36 | 24.39 | 128,489 | +1.15(+4.95%) |
Oct 05, 2009 | 22.89 | 23.34 | 22.58 | 23.24 | 131,172 | +0.39(+1.71%) |
Oct 02, 2009 | 23.00 | 23.26 | 22.51 | 22.85 | 127,544 | -0.42(-1.80%) |
Oct 01, 2009 | 23.89 | 23.96 | 23.25 | 23.27 | 173,551 | -0.80(-3.32%) |
Sep 30, 2009 | 24.81 | 24.93 | 23.93 | 24.07 | 406,423 | -0.74(-2.98%) |
Sep 29, 2009 | 24.13 | 25.15 | 23.83 | 24.81 | 321,017 | +0.63(+2.61%) |
Sep 28, 2009 | 24.15 | 24.26 | 23.89 | 24.18 | 164,178 | +0.06(+0.25%) |
Sep 25, 2009 | 24.14 | 24.49 | 23.98 | 24.12 | 318,854 | +0.08(+0.33%) |
Sep 24, 2009 | 24.17 | 24.45 | 23.55 | 24.04 | 298,427 | +0.79(+3.40%) |
Sep 23, 2009 | 23.86 | 24.12 | 23.25 | 23.25 | 134,748 | -0.55(-2.31%) |
Sep 22, 2009 | 23.85 | 24.20 | 23.44 | 23.80 | 118,272 | -0.04(-0.17%) |
Sep 21, 2009 | 23.62 | 24.10 | 23.35 | 23.84 | 150,616 | +0.07(+0.29%) |
Sep 18, 2009 | 23.47 | 24.13 | 23.04 | 23.77 | 301,344 | +0.51(+2.19%) |
Sep 17, 2009 | 23.54 | 23.85 | 23.19 | 23.26 | 255,145 | -0.23(-0.98%) |
Sep 16, 2009 | 23.01 | 23.53 | 22.56 | 23.49 | 332,776 | +0.48(+2.09%) |
Sep 15, 2009 | 22.06 | 23.06 | 22.06 | 23.01 | 346,045 | +0.90(+4.07%) |
Sep 14, 2009 | 20.95 | 22.14 | 20.85 | 22.11 | 321,102 | +1.07(+5.09%) |
Sep 11, 2009 | 21.32 | 21.73 | 20.99 | 21.04 | 210,737 | -0.21(-0.99%) |
Sep 10, 2009 | 21.26 | 21.40 | 20.94 | 21.25 | 223,977 | +0.03(+0.14%) |
Sep 09, 2009 | 21.25 | 21.51 | 21.00 | 21.22 | 158,095 | +0.19(+0.90%) |
Sep 08, 2009 | 21.45 | 21.54 | 21.02 | 21.03 | 142,738 | -0.09(-0.43%) |
Sep 04, 2009 | 21.16 | 21.48 | 20.91 | 21.12 | 99,195 | -0.08(-0.38%) |
Sep 03, 2009 | 20.64 | 21.35 | 20.62 | 21.20 | 239,160 | +0.61(+2.96%) |
Sep 02, 2009 | 21.32 | 21.32 | 20.50 | 20.59 | 479,263 | -0.78(-3.65%) |
Sep 01, 2009 | 21.84 | 22.23 | 21.21 | 21.37 | 345,630 | -0.53(-2.43%) |
Aug 31, 2009 | 22.54 | 22.56 | 21.72 | 21.90 | 310,404 | -0.80(-3.51%) |
Aug 28, 2009 | 23.32 | 23.53 | 22.46 | 22.70 | 461,567 | -0.48(-2.07%) |
Aug 27, 2009 | 21.66 | 23.37 | 21.50 | 23.18 | 888,604 | +2.37(+11.39%) |
Aug 26, 2009 | 20.00 | 21.08 | 20.00 | 20.81 | 471,824 | +0.71(+3.53%) |
Aug 25, 2009 | 20.00 | 20.35 | 19.80 | 20.10 | 637,588 | +0.19(+0.95%) |
Aug 24, 2009 | 20.39 | 20.68 | 19.73 | 19.91 | 393,792 | -0.49(-2.40%) |
Aug 21, 2009 | 21.96 | 21.96 | 20.09 | 20.40 | 465,758 | -1.29(-5.95%) |
Aug 20, 2009 | 21.38 | 21.79 | 21.32 | 21.69 | 114,169 | +0.23(+1.07%) |
Aug 19, 2009 | 21.38 | 21.73 | 21.21 | 21.46 | 207,537 | -0.28(-1.29%) |
Aug 18, 2009 | 21.67 | 21.79 | 21.44 | 21.74 | 193,790 | -0.26(-1.18%) |
Aug 17, 2009 | 22.38 | 22.56 | 21.52 | 22.00 | 128,548 | -0.87(-3.80%) |
Aug 14, 2009 | 22.87 | 23.15 | 22.52 | 22.87 | 209,414 | -0.18(-0.78%) |
Aug 13, 2009 | 22.96 | 23.16 | 22.57 | 23.05 | 121,930 | +0.17(+0.74%) |
Aug 12, 2009 | 23.05 | 23.40 | 22.85 | 22.88 | 158,722 | -0.20(-0.87%) |
Aug 11, 2009 | 23.12 | 23.26 | 22.81 | 23.08 | 278,475 | -0.09(-0.39%) |
Aug 10, 2009 | 22.86 | 23.45 | 22.62 | 23.17 | 213,838 | +0.11(+0.48%) |
Aug 07, 2009 | 22.50 | 23.46 | 22.33 | 23.06 | 211,233 | +0.92(+4.16%) |
Aug 06, 2009 | 22.10 | 22.39 | 21.80 | 22.14 | 269,922 | +0.14(+0.64%) |
Aug 05, 2009 | 21.80 | 22.25 | 21.64 | 22.00 | 150,611 | +0.15(+0.69%) |
Aug 04, 2009 | 21.89 | 21.99 | 21.67 | 21.85 | 158,101 | -0.21(-0.95%) |
Aug 03, 2009 | 21.75 | 22.16 | 21.55 | 22.06 | 232,124 | +0.34(+1.57%) |
Jul 31, 2009 | 21.29 | 22.00 | 21.29 | 21.72 | 323,623 | +0.18(+0.84%) |
Jul 30, 2009 | 20.57 | 21.71 | 20.21 | 21.54 | 371,624 | +1.31(+6.48%) |
Jul 29, 2009 | 20.61 | 20.61 | 20.12 | 20.23 | 276,456 | -0.41(-1.99%) |
Jul 28, 2009 | 20.59 | 20.73 | 20.00 | 20.64 | 499,685 | +0.02(+0.10%) |
Jul 27, 2009 | 20.51 | 20.62 | 20.23 | 20.62 | 355,069 | -0.35(-1.67%) |
Jul 24, 2009 | 20.31 | 21.04 | 20.25 | 20.97 | 188,601 | +0.47(+2.29%) |
Jul 23, 2009 | 19.66 | 20.95 | 19.25 | 20.50 | 468,685 | +0.77(+3.90%) |
Jul 22, 2009 | 19.23 | 19.97 | 19.06 | 19.73 | 298,356 | +0.46(+2.39%) |
Jul 21, 2009 | 19.16 | 19.36 | 18.51 | 19.27 | 183,911 | +0.12(+0.63%) |
Jul 20, 2009 | 19.26 | 19.54 | 19.08 | 19.15 | 342,972 | -0.07(-0.36%) |
Jul 17, 2009 | 19.37 | 19.42 | 18.97 | 19.22 | 272,935 | -0.09(-0.47%) |
Jul 16, 2009 | 19.25 | 19.44 | 18.84 | 19.31 | 163,899 | -0.09(-0.46%) |
Jul 15, 2009 | 18.99 | 19.45 | 18.68 | 19.40 | 284,428 | +0.68(+3.63%) |
Jul 14, 2009 | 18.30 | 18.77 | 17.94 | 18.72 | 191,114 | +0.46(+2.52%) |
Jul 13, 2009 | 18.01 | 18.31 | 17.84 | 18.26 | 401,547 | +0.69(+3.93%) |
Jul 10, 2009 | 17.69 | 18.02 | 17.54 | 17.57 | 148,211 | -0.17(-0.96%) |
Jul 09, 2009 | 18.09 | 18.33 | 17.74 | 17.74 | 287,098 | -0.26(-1.44%) |
Jul 08, 2009 | 17.77 | 18.49 | 17.71 | 18.00 | 810,159 | +0.36(+2.04%) |
Jul 07, 2009 | 17.62 | 17.94 | 17.55 | 17.64 | 447,120 | +0.02(+0.11%) |
Jul 06, 2009 | 18.31 | 18.31 | 17.51 | 17.62 | 544,687 | -0.82(-4.45%) |
Jul 02, 2009 | 18.75 | 19.07 | 18.05 | 18.44 | 366,649 | -0.59(-3.10%) |
Jul 01, 2009 | 18.75 | 19.18 | 18.54 | 19.03 | 310,204 | +0.26(+1.39%) |
Jun 30, 2009 | 19.35 | 19.86 | 18.72 | 18.77 | 268,289 | -0.58(-3.00%) |
Jun 29, 2009 | 19.28 | 19.55 | 18.74 | 19.35 | 389,644 | +0.13(+0.68%) |
Jun 26, 2009 | 19.37 | 19.69 | 18.84 | 19.22 | 488,599 | -0.20(-1.03%) |
Jun 25, 2009 | 19.53 | 19.57 | 19.29 | 19.42 | 244,308 | +0.17(+0.88%) |
Jun 24, 2009 | 19.10 | 19.64 | 18.92 | 19.25 | 423,177 | +0.32(+1.69%) |
Jun 23, 2009 | 20.36 | 20.36 | 18.55 | 18.93 | 817,813 | -1.34(-6.61%) |
Jun 22, 2009 | 20.96 | 20.96 | 20.14 | 20.27 | 269,071 | -0.73(-3.48%) |
Jun 19, 2009 | 21.25 | 21.25 | 20.48 | 21.00 | 469,091 | +0.06(+0.29%) |
Jun 18, 2009 | 21.14 | 21.16 | 20.50 | 20.94 | 209,227 | -0.26(-1.23%) |
Jun 17, 2009 | 20.78 | 21.43 | 20.41 | 21.20 | 393,568 | +0.49(+2.37%) |
Jun 16, 2009 | 21.20 | 21.51 | 20.51 | 20.71 | 467,742 | -0.59(-2.77%) |
Jun 15, 2009 | 21.91 | 22.26 | 21.19 | 21.30 | 490,063 | -0.68(-3.09%) |
Jun 12, 2009 | 22.68 | 22.76 | 21.53 | 21.98 | 498,739 | -0.81(-3.55%) |
Jun 11, 2009 | 24.23 | 24.24 | 22.71 | 22.79 | 351,566 | -1.45(-5.98%) |
Jun 10, 2009 | 25.27 | 25.62 | 24.00 | 24.24 | 345,549 | -0.81(-3.23%) |
Jun 09, 2009 | 24.78 | 25.21 | 24.68 | 25.05 | 278,186 | +0.33(+1.33%) |
Jun 08, 2009 | 25.19 | 25.28 | 24.66 | 24.72 | 228,289 | -0.75(-2.94%) |
Jun 05, 2009 | 25.31 | 25.72 | 24.67 | 25.47 | 399,512 | +0.44(+1.76%) |
Jun 04, 2009 | 25.67 | 26.00 | 24.71 | 25.03 | 295,340 | -0.58(-2.26%) |
Jun 03, 2009 | 25.37 | 26.07 | 25.33 | 25.61 | 387,744 | +0.10(+0.38%) |
Jun 02, 2009 | 25.70 | 26.28 | 25.14 | 25.51 | 524,987 | -0.18(-0.69%) |
Jun 01, 2009 | 25.95 | 26.51 | 25.52 | 25.69 | 633,245 | -0.10(-0.39%) |
May 29, 2009 | 25.10 | 25.95 | 24.47 | 25.79 | 634,507 | +2.01(+8.45%) |
May 28, 2009 | 24.71 | 25.10 | 23.00 | 23.78 | 942,995 | +0.08(+0.34%) |
May 27, 2009 | 24.06 | 24.63 | 23.53 | 23.70 | 533,165 | -0.34(-1.41%) |
May 26, 2009 | 22.69 | 24.57 | 22.60 | 24.04 | 538,284 | +1.25(+5.48%) |
May 22, 2009 | 22.36 | 22.96 | 21.68 | 22.79 | 312,618 | +0.50(+2.24%) |
May 21, 2009 | 22.00 | 22.42 | 21.80 | 22.29 | 298,496 | +0.00(+0.00%) |
May 20, 2009 | 23.03 | 23.14 | 22.28 | 22.29 | 360,482 | -0.74(-3.21%) |
May 19, 2009 | 23.10 | 23.28 | 22.52 | 23.03 | 222,284 | -0.12(-0.52%) |
May 18, 2009 | 22.56 | 23.26 | 22.44 | 23.15 | 241,047 | +0.80(+3.58%) |
May 15, 2009 | 22.43 | 22.77 | 21.76 | 22.35 | 354,668 | -0.12(-0.53%) |
May 14, 2009 | 22.61 | 22.89 | 21.74 | 22.47 | 330,227 | -0.11(-0.49%) |
May 13, 2009 | 22.91 | 23.35 | 21.88 | 22.58 | 477,959 | -0.66(-2.84%) |
May 12, 2009 | 24.09 | 24.09 | 22.70 | 23.24 | 432,541 | -0.80(-3.33%) |
May 11, 2009 | 24.14 | 24.15 | 23.37 | 24.04 | 339,841 | -0.33(-1.35%) |
May 08, 2009 | 25.47 | 25.78 | 23.88 | 24.37 | 500,275 | -0.68(-2.70%) |
May 07, 2009 | 25.07 | 25.58 | 23.91 | 25.05 | 665,386 | +0.40(+1.60%) |
May 06, 2009 | 23.89 | 24.82 | 23.73 | 24.65 | 815,660 | +1.66(+7.22%) |
May 05, 2009 | 22.50 | 23.12 | 22.07 | 22.99 | 413,844 | +0.49(+2.18%) |
May 04, 2009 | 22.39 | 22.84 | 22.00 | 22.50 | 257,473 | +0.41(+1.86%) |
May 01, 2009 | 22.69 | 23.18 | 21.85 | 22.09 | 318,980 | -0.69(-3.03%) |
Apr 30, 2009 | 22.59 | 22.98 | 20.86 | 22.78 | 1,093,987 | +0.24(+1.06%) |
Apr 29, 2009 | 22.30 | 23.36 | 21.67 | 22.54 | 591,338 | +0.51(+2.32%) |
Apr 28, 2009 | 20.81 | 22.20 | 20.81 | 22.03 | 302,327 | +0.75(+3.52%) |
Apr 27, 2009 | 21.38 | 22.12 | 20.99 | 21.28 | 196,404 | -0.48(-2.21%) |
Apr 24, 2009 | 21.71 | 22.16 | 21.60 | 21.76 | 259,803 | +0.11(+0.51%) |
Apr 23, 2009 | 22.29 | 23.04 | 21.43 | 21.65 | 418,100 | -0.45(-2.04%) |
Apr 22, 2009 | 21.81 | 22.93 | 21.75 | 22.10 | 353,447 | +0.07(+0.32%) |
Apr 21, 2009 | 21.01 | 22.14 | 20.84 | 22.03 | 259,877 | +0.78(+3.67%) |
Apr 20, 2009 | 20.91 | 21.30 | 20.33 | 21.25 | 267,054 | -0.10(-0.47%) |
Apr 17, 2009 | 21.09 | 21.69 | 20.99 | 21.35 | 247,457 | +0.18(+0.85%) |
Apr 16, 2009 | 20.74 | 21.22 | 20.50 | 21.17 | 372,847 | +0.71(+3.47%) |
Apr 15, 2009 | 21.25 | 21.50 | 20.14 | 20.46 | 415,643 | -0.89(-4.17%) |
Apr 14, 2009 | 21.77 | 21.85 | 21.11 | 21.35 | 366,344 | -0.75(-3.39%) |
Apr 13, 2009 | 21.59 | 22.23 | 21.58 | 22.10 | 244,976 | +0.37(+1.70%) |
Apr 09, 2009 | 22.81 | 22.81 | 20.44 | 21.73 | 495,847 | +0.89(+4.27%) |
Apr 08, 2009 | 19.56 | 20.93 | 19.55 | 20.84 | 223,833 | +1.53(+7.92%) |
Apr 07, 2009 | 20.33 | 20.35 | 19.27 | 19.31 | 405,523 | -1.33(-6.44%) |
Apr 06, 2009 | 20.27 | 20.76 | 19.89 | 20.64 | 150,390 | +0.13(+0.63%) |
Apr 03, 2009 | 20.79 | 20.79 | 19.99 | 20.51 | 337,756 | -0.26(-1.25%) |
Apr 02, 2009 | 19.73 | 21.20 | 19.66 | 20.77 | 597,257 | +1.55(+8.06%) |
Apr 01, 2009 | 18.51 | 19.83 | 18.27 | 19.22 | 405,170 | +0.39(+2.07%) |
Mar 31, 2009 | 19.02 | 19.17 | 18.34 | 18.83 | 346,253 | -0.08(-0.42%) |
Mar 30, 2009 | 18.70 | 18.97 | 17.84 | 18.91 | 309,173 | +0.04(+0.21%) |
Mar 26, 2009 | 18.03 | 19.06 | 17.87 | 18.87 | 575,746 | +1.33(+7.58%) |
Mar 25, 2009 | 17.07 | 17.55 | 16.67 | 17.54 | 398,766 | +0.68(+4.03%) |
Mar 24, 2009 | 16.41 | 17.15 | 16.13 | 16.86 | 352,329 | +0.48(+2.93%) |
Mar 23, 2009 | 15.61 | 16.38 | 15.50 | 16.38 | 319,214 | +1.33(+8.84%) |
Mar 20, 2009 | 15.85 | 16.00 | 14.89 | 15.05 | 199,758 | -0.71(-4.51%) |
Mar 19, 2009 | 16.05 | 16.05 | 15.69 | 15.76 | 127,781 | -0.09(-0.57%) |
Mar 18, 2009 | 15.60 | 16.06 | 15.60 | 15.85 | 510,570 | +0.13(+0.83%) |
Mar 17, 2009 | 15.31 | 15.73 | 15.26 | 15.72 | 258,836 | +0.34(+2.21%) |
Mar 16, 2009 | 15.89 | 16.18 | 15.29 | 15.38 | 292,429 | -0.29(-1.85%) |
Mar 13, 2009 | 15.29 | 15.87 | 15.11 | 15.67 | 0 | +0.40(+2.62%) |
Mar 12, 2009 | 13.72 | 15.37 | 13.59 | 15.27 | 293,986 | +1.52(+11.05%) |
Mar 11, 2009 | 13.90 | 14.33 | 13.48 | 13.75 | 529,877 | -0.12(-0.87%) |
Mar 10, 2009 | 13.89 | 14.26 | 13.50 | 13.87 | 597,631 | +0.40(+2.97%) |
Mar 09, 2009 | 13.59 | 14.84 | 13.44 | 13.47 | 536,292 | -0.11(-0.81%) |
Mar 06, 2009 | 13.52 | 13.73 | 12.94 | 13.58 | 0 | +0.14(+1.04%) |
Mar 05, 2009 | 12.50 | 14.10 | 11.31 | 13.44 | 979,863 | +1.12(+9.09%) |
Mar 04, 2009 | 12.51 | 12.79 | 12.17 | 12.32 | 426,699 | -1.71(-12.19%) |
Mar 02, 2009 | 13.85 | 14.46 | 13.85 | 14.03 | 366,192 | -0.27(-1.89%) |
Feb 27, 2009 | 14.07 | 14.68 | 14.05 | 14.30 | 0 | -0.02(-0.14%) |
Feb 26, 2009 | 14.59 | 14.65 | 14.19 | 14.32 | 185,551 | -0.23(-1.58%) |
Feb 25, 2009 | 14.53 | 15.10 | 13.87 | 14.55 | 412,266 | -0.07(-0.48%) |
Feb 24, 2009 | 14.13 | 14.79 | 14.07 | 14.62 | 232,631 | +0.75(+5.41%) |
Feb 23, 2009 | 14.39 | 14.62 | 13.83 | 13.87 | 275,104 | -0.49(-3.41%) |
Feb 20, 2009 | 14.34 | 14.82 | 14.13 | 14.36 | 0 | -0.23(-1.58%) |
Feb 19, 2009 | 14.75 | 14.81 | 14.29 | 14.59 | 315,065 | +0.02(+0.14%) |
Feb 18, 2009 | 14.35 | 14.69 | 13.94 | 14.57 | 201,049 | +0.26(+1.82%) |
Feb 17, 2009 | 14.50 | 14.66 | 14.05 | 14.31 | 184,083 | -0.60(-4.02%) |
Feb 13, 2009 | 15.33 | 15.61 | 14.80 | 14.91 | 189,984 | -0.31(-2.04%) |
Feb 12, 2009 | 14.33 | 15.29 | 14.24 | 15.22 | 192,789 | +0.60(+4.10%) |
Feb 11, 2009 | 14.73 | 14.90 | 14.26 | 14.62 | 260,082 | -0.06(-0.41%) |
Feb 10, 2009 | 15.60 | 15.90 | 14.48 | 14.68 | 344,167 | -0.95(-6.08%) |
Feb 09, 2009 | 15.82 | 15.98 | 15.39 | 15.63 | 140,032 | -0.32(-2.01%) |
Feb 06, 2009 | 15.07 | 16.21 | 15.07 | 15.95 | 294,248 | +0.91(+6.05%) |
Feb 05, 2009 | 14.77 | 15.66 | 14.71 | 15.04 | 285,653 | +0.22(+1.48%) |
Feb 04, 2009 | 14.82 | 15.72 | 14.62 | 14.82 | 230,931 | -0.11(-0.74%) |
Feb 03, 2009 | 15.57 | 15.57 | 14.66 | 14.93 | 656,413 | -0.52(-3.37%) |