Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.09 | 17.37 | 17.00 | 17.02 | 199,736 | -0.06(-0.35%) |
Mar 30, 2010 | 17.24 | 17.36 | 17.01 | 17.08 | 172,659 | -0.09(-0.52%) |
Mar 29, 2010 | 17.50 | 17.51 | 17.03 | 17.17 | 195,321 | -0.24(-1.38%) |
Mar 26, 2010 | 17.95 | 18.11 | 17.20 | 17.41 | 180,572 | -0.52(-2.90%) |
Mar 25, 2010 | 18.24 | 18.45 | 17.89 | 17.93 | 135,950 | -0.14(-0.77%) |
Mar 24, 2010 | 18.78 | 18.85 | 18.01 | 18.07 | 205,971 | -0.63(-3.37%) |
Mar 23, 2010 | 18.05 | 18.72 | 17.80 | 18.70 | 219,342 | +0.71(+3.95%) |
Mar 22, 2010 | 17.66 | 18.14 | 17.50 | 17.99 | 158,269 | +0.31(+1.75%) |
Mar 19, 2010 | 17.89 | 17.93 | 17.58 | 17.68 | 144,471 | -0.11(-0.62%) |
Mar 18, 2010 | 17.90 | 17.93 | 17.60 | 17.79 | 104,018 | -0.13(-0.73%) |
Mar 17, 2010 | 18.17 | 18.20 | 17.91 | 17.92 | 129,512 | -0.24(-1.32%) |
Mar 16, 2010 | 18.26 | 18.37 | 18.06 | 18.16 | 181,823 | +0.01(+0.06%) |
Mar 15, 2010 | 18.17 | 18.37 | 18.11 | 18.15 | 74,432 | -0.13(-0.71%) |
Mar 12, 2010 | 18.69 | 18.69 | 18.16 | 18.28 | 117,930 | -0.42(-2.25%) |
Mar 11, 2010 | 18.18 | 18.77 | 18.18 | 18.70 | 99,749 | +0.38(+2.07%) |
Mar 10, 2010 | 18.22 | 18.74 | 18.18 | 18.32 | 145,020 | +0.16(+0.88%) |
Mar 09, 2010 | 18.06 | 18.43 | 18.06 | 18.16 | 95,202 | -0.01(-0.06%) |
Mar 08, 2010 | 18.27 | 18.44 | 18.03 | 18.17 | 153,182 | -0.07(-0.38%) |
Mar 05, 2010 | 18.05 | 18.41 | 17.48 | 18.24 | 163,700 | +0.23(+1.28%) |
Mar 04, 2010 | 17.95 | 18.03 | 17.52 | 18.01 | 151,817 | +0.12(+0.67%) |
Mar 03, 2010 | 17.81 | 18.39 | 17.81 | 17.89 | 129,291 | +0.16(+0.90%) |
Mar 02, 2010 | 17.56 | 17.89 | 17.49 | 17.73 | 148,731 | +0.25(+1.43%) |
Mar 01, 2010 | 17.46 | 17.84 | 17.32 | 17.48 | 174,268 | +0.06(+0.34%) |
Feb 26, 2010 | 17.95 | 18.12 | 17.20 | 17.42 | 218,174 | -0.55(-3.06%) |
Feb 25, 2010 | 17.72 | 17.97 | 17.55 | 17.97 | 133,357 | +0.03(+0.17%) |
Feb 24, 2010 | 17.89 | 18.18 | 17.70 | 17.94 | 157,511 | +0.15(+0.84%) |
Feb 23, 2010 | 17.03 | 17.91 | 16.96 | 17.79 | 269,028 | +0.78(+4.59%) |
Feb 22, 2010 | 17.40 | 17.47 | 16.97 | 17.01 | 85,026 | -0.38(-2.19%) |
Feb 19, 2010 | 17.43 | 17.48 | 17.24 | 17.39 | 101,455 | -0.04(-0.23%) |
Feb 18, 2010 | 17.43 | 17.53 | 17.27 | 17.43 | 51,547 | -0.06(-0.34%) |
Feb 17, 2010 | 17.50 | 17.54 | 17.23 | 17.49 | 107,371 | +0.09(+0.52%) |
Feb 16, 2010 | 17.52 | 17.59 | 17.23 | 17.40 | 100,431 | -0.08(-0.46%) |
Feb 12, 2010 | 16.95 | 17.48 | 17.48 | 17.48 | 122,400 | +0.33(+1.92%) |
Feb 11, 2010 | 16.75 | 17.24 | 16.61 | 17.15 | 128,814 | +0.40(+2.39%) |
Feb 10, 2010 | 16.82 | 17.20 | 16.71 | 16.75 | 193,836 | -0.18(-1.06%) |
Feb 09, 2010 | 17.05 | 17.36 | 16.88 | 16.93 | 140,306 | +0.02(+0.12%) |
Feb 08, 2010 | 16.74 | 17.10 | 16.64 | 16.91 | 109,812 | +0.24(+1.44%) |
Feb 05, 2010 | 16.65 | 16.80 | 16.41 | 16.67 | 178,406 | +0.10(+0.60%) |
Feb 04, 2010 | 17.63 | 17.73 | 16.55 | 16.57 | 271,648 | -1.21(-6.81%) |
Feb 03, 2010 | 17.25 | 17.89 | 17.15 | 17.78 | 265,823 | +0.42(+2.42%) |
Feb 02, 2010 | 17.08 | 17.43 | 16.88 | 17.36 | 141,936 | +0.25(+1.46%) |
Feb 01, 2010 | 16.95 | 17.21 | 16.75 | 17.11 | 163,693 | +0.21(+1.24%) |
Jan 29, 2010 | 16.95 | 17.21 | 16.81 | 16.90 | 120,020 | +0.06(+0.36%) |
Jan 28, 2010 | 17.40 | 17.40 | 16.81 | 16.84 | 186,557 | -0.52(-3.00%) |
Jan 27, 2010 | 16.83 | 17.37 | 16.83 | 17.36 | 154,395 | +0.43(+2.54%) |
Jan 26, 2010 | 16.93 | 17.23 | 16.90 | 16.93 | 129,119 | -0.11(-0.65%) |
Jan 25, 2010 | 17.44 | 17.44 | 16.90 | 17.04 | 150,194 | -0.24(-1.39%) |
Jan 22, 2010 | 17.24 | 17.66 | 17.13 | 17.28 | 204,450 | +0.07(+0.41%) |
Jan 21, 2010 | 17.93 | 17.94 | 17.15 | 17.21 | 156,262 | -0.64(-3.59%) |
Jan 20, 2010 | 18.11 | 18.25 | 17.34 | 17.85 | 208,529 | -0.31(-1.71%) |
Jan 19, 2010 | 17.51 | 18.16 | 17.50 | 18.16 | 176,078 | +0.56(+3.18%) |
Jan 15, 2010 | 18.48 | 17.60 | 17.60 | 17.60 | 270,900 | -0.80(-4.35%) |
Jan 14, 2010 | 18.40 | 18.82 | 18.36 | 18.40 | 104,360 | -0.10(-0.54%) |
Jan 13, 2010 | 18.14 | 18.54 | 17.87 | 18.50 | 162,445 | +0.50(+2.78%) |
Jan 12, 2010 | 18.67 | 18.67 | 17.95 | 18.00 | 216,288 | -0.72(-3.85%) |
Jan 11, 2010 | 18.75 | 18.99 | 18.66 | 18.72 | 133,333 | +0.04(+0.21%) |
Jan 08, 2010 | 18.60 | 19.29 | 18.60 | 18.68 | 212,285 | +0.07(+0.38%) |
Jan 07, 2010 | 18.39 | 18.75 | 18.05 | 18.61 | 140,019 | +0.26(+1.42%) |
Jan 06, 2010 | 18.04 | 18.58 | 18.04 | 18.35 | 162,304 | +0.34(+1.89%) |
Jan 05, 2010 | 18.17 | 18.33 | 17.79 | 18.01 | 146,051 | -0.13(-0.72%) |
Jan 04, 2010 | 17.84 | 18.29 | 17.69 | 18.14 | 163,192 | +0.52(+2.95%) |
Dec 31, 2009 | 18.02 | 17.62 | 17.62 | 17.62 | 97,400 | -0.46(-2.54%) |
Dec 30, 2009 | 17.99 | 18.20 | 17.80 | 18.08 | 107,784 | +0.06(+0.33%) |
Dec 29, 2009 | 18.23 | 18.35 | 18.00 | 18.02 | 108,649 | -0.21(-1.15%) |
Dec 28, 2009 | 18.09 | 18.70 | 18.00 | 18.23 | 205,995 | +0.25(+1.39%) |
Dec 24, 2009 | 17.80 | 18.08 | 17.46 | 17.98 | 43,827 | +0.19(+1.07%) |
Dec 23, 2009 | 17.51 | 17.89 | 17.09 | 17.79 | 221,526 | +0.43(+2.48%) |
Dec 22, 2009 | 17.26 | 17.54 | 17.18 | 17.36 | 196,184 | +0.15(+0.87%) |
Dec 21, 2009 | 17.62 | 17.76 | 17.11 | 17.21 | 310,167 | -0.27(-1.54%) |
Dec 18, 2009 | 16.69 | 17.70 | 16.58 | 17.48 | 2,008,253 | +0.83(+4.98%) |
Dec 17, 2009 | 16.86 | 16.93 | 16.56 | 16.65 | 299,477 | -0.30(-1.77%) |
Dec 16, 2009 | 16.90 | 16.99 | 16.68 | 16.95 | 256,218 | +0.12(+0.71%) |
Dec 15, 2009 | 16.71 | 16.97 | 16.70 | 16.83 | 190,827 | +0.03(+0.18%) |
Dec 14, 2009 | 16.67 | 16.87 | 16.44 | 16.80 | 182,777 | +0.37(+2.25%) |
Dec 11, 2009 | 16.46 | 16.59 | 16.35 | 16.43 | 106,213 | +0.00(+0.00%) |
Dec 10, 2009 | 16.67 | 16.82 | 16.37 | 16.43 | 329,415 | -0.13(-0.79%) |
Dec 09, 2009 | 16.84 | 16.84 | 16.50 | 16.56 | 258,037 | -0.32(-1.90%) |
Dec 08, 2009 | 17.24 | 17.32 | 16.72 | 16.88 | 405,996 | -0.45(-2.60%) |
Dec 07, 2009 | 17.39 | 17.77 | 17.19 | 17.33 | 92,204 | -0.12(-0.69%) |
Dec 04, 2009 | 17.19 | 17.60 | 16.97 | 17.45 | 260,531 | +0.49(+2.89%) |
Dec 03, 2009 | 17.39 | 17.53 | 16.90 | 16.96 | 279,919 | -0.30(-1.74%) |
Dec 02, 2009 | 17.20 | 17.59 | 17.02 | 17.26 | 163,888 | +0.02(+0.12%) |
Dec 01, 2009 | 16.89 | 17.25 | 16.76 | 17.24 | 174,959 | +0.43(+2.56%) |
Nov 30, 2009 | 16.67 | 16.81 | 16.48 | 16.81 | 206,065 | +0.03(+0.18%) |
Nov 27, 2009 | 16.58 | 17.30 | 16.58 | 16.78 | 139,499 | -0.29(-1.70%) |
Nov 25, 2009 | 16.87 | 17.14 | 16.71 | 17.07 | 162,674 | +0.32(+1.91%) |
Nov 24, 2009 | 16.75 | 16.86 | 16.25 | 16.75 | 270,424 | -0.20(-1.18%) |
Nov 23, 2009 | 17.10 | 17.50 | 16.81 | 16.95 | 107,058 | +0.11(+0.65%) |
Nov 20, 2009 | 16.80 | 17.04 | 16.74 | 16.84 | 137,147 | -0.02(-0.12%) |
Nov 19, 2009 | 17.27 | 17.45 | 16.75 | 16.86 | 180,069 | -0.56(-3.21%) |
Nov 18, 2009 | 17.50 | 17.68 | 17.26 | 17.42 | 167,634 | -0.02(-0.11%) |
Nov 17, 2009 | 17.35 | 17.57 | 17.18 | 17.44 | 282,033 | +0.00(+0.00%) |
Nov 16, 2009 | 17.51 | 17.86 | 16.86 | 17.44 | 467,413 | +0.27(+1.57%) |
Nov 13, 2009 | 17.65 | 17.85 | 17.11 | 17.17 | 348,728 | -0.23(-1.32%) |
Nov 12, 2009 | 17.03 | 18.04 | 17.03 | 17.40 | 659,350 | +0.27(+1.58%) |
Nov 11, 2009 | 15.73 | 17.13 | 15.70 | 17.13 | 536,881 | +1.58(+10.16%) |
Nov 10, 2009 | 15.78 | 15.89 | 15.45 | 15.55 | 451,320 | -0.26(-1.64%) |
Nov 09, 2009 | 16.35 | 16.35 | 15.50 | 15.81 | 657,238 | -0.34(-2.11%) |
Nov 06, 2009 | 16.39 | 16.39 | 16.01 | 16.15 | 589,128 | -0.27(-1.64%) |
Nov 05, 2009 | 17.05 | 17.05 | 16.33 | 16.42 | 814,443 | -1.01(-5.79%) |
Nov 04, 2009 | 17.78 | 18.00 | 17.29 | 17.43 | 306,583 | -0.21(-1.19%) |
Nov 03, 2009 | 16.92 | 17.65 | 16.65 | 17.64 | 287,554 | +0.55(+3.22%) |
Nov 02, 2009 | 17.23 | 17.48 | 16.72 | 17.09 | 256,163 | +0.05(+0.29%) |
Oct 30, 2009 | 17.30 | 17.63 | 16.99 | 17.04 | 291,113 | -0.38(-2.18%) |
Oct 29, 2009 | 17.18 | 17.80 | 17.00 | 17.42 | 305,976 | +0.41(+2.41%) |
Oct 28, 2009 | 17.94 | 18.39 | 16.98 | 17.01 | 324,735 | -0.90(-5.03%) |
Oct 27, 2009 | 17.85 | 18.22 | 17.64 | 17.91 | 204,257 | +0.06(+0.34%) |
Oct 26, 2009 | 18.43 | 18.73 | 17.77 | 17.85 | 249,439 | -0.58(-3.15%) |
Oct 23, 2009 | 18.75 | 19.33 | 18.34 | 18.43 | 237,714 | -0.55(-2.90%) |
Oct 22, 2009 | 18.89 | 19.07 | 18.55 | 18.98 | 295,453 | +0.09(+0.48%) |
Oct 21, 2009 | 19.25 | 19.81 | 18.82 | 18.89 | 270,485 | -0.39(-2.02%) |
Oct 20, 2009 | 20.00 | 20.46 | 19.24 | 19.28 | 268,096 | -1.18(-5.77%) |
Oct 19, 2009 | 20.63 | 21.07 | 20.15 | 20.46 | 255,234 | -0.16(-0.78%) |
Oct 16, 2009 | 20.98 | 21.16 | 20.12 | 20.62 | 209,115 | -0.45(-2.14%) |
Oct 15, 2009 | 21.39 | 21.43 | 21.01 | 21.07 | 213,324 | -0.36(-1.68%) |
Oct 14, 2009 | 21.45 | 21.64 | 21.05 | 21.43 | 258,726 | +0.13(+0.61%) |
Oct 13, 2009 | 21.51 | 21.68 | 21.13 | 21.30 | 116,427 | -0.19(-0.88%) |
Oct 12, 2009 | 21.93 | 22.19 | 21.35 | 21.49 | 69,576 | -0.43(-1.96%) |
Oct 09, 2009 | 21.62 | 22.06 | 21.56 | 21.92 | 94,312 | +0.35(+1.62%) |
Oct 08, 2009 | 21.51 | 22.25 | 21.24 | 21.57 | 230,109 | +0.27(+1.27%) |
Oct 07, 2009 | 21.55 | 21.62 | 21.19 | 21.30 | 110,039 | -0.40(-1.84%) |
Oct 06, 2009 | 21.35 | 21.89 | 21.08 | 21.70 | 108,605 | +0.41(+1.93%) |
Oct 05, 2009 | 21.73 | 21.84 | 21.19 | 21.29 | 121,970 | -0.28(-1.30%) |
Oct 02, 2009 | 21.38 | 21.88 | 20.97 | 21.57 | 143,235 | +0.03(+0.14%) |
Oct 01, 2009 | 22.64 | 22.87 | 21.52 | 21.54 | 174,159 | -1.14(-5.03%) |
Sep 30, 2009 | 23.26 | 23.52 | 22.39 | 22.68 | 136,434 | -0.51(-2.20%) |
Sep 29, 2009 | 23.41 | 23.56 | 23.17 | 23.19 | 107,974 | -0.14(-0.60%) |
Sep 28, 2009 | 22.83 | 23.53 | 22.32 | 23.33 | 99,031 | +0.54(+2.37%) |
Sep 25, 2009 | 22.33 | 22.94 | 22.03 | 22.79 | 166,129 | +0.47(+2.11%) |
Sep 24, 2009 | 22.69 | 22.85 | 22.22 | 22.32 | 136,116 | -0.35(-1.54%) |
Sep 23, 2009 | 22.99 | 23.26 | 22.61 | 22.67 | 111,294 | -0.36(-1.56%) |
Sep 22, 2009 | 23.34 | 23.56 | 22.83 | 23.03 | 133,945 | -0.23(-0.99%) |
Sep 21, 2009 | 23.28 | 23.41 | 22.90 | 23.26 | 116,662 | -0.15(-0.64%) |
Sep 18, 2009 | 23.68 | 23.83 | 23.08 | 23.41 | 259,771 | -0.21(-0.89%) |
Sep 17, 2009 | 23.62 | 24.05 | 23.48 | 23.62 | 149,096 | -0.01(-0.04%) |
Sep 16, 2009 | 23.16 | 23.64 | 23.00 | 23.63 | 146,994 | +0.47(+2.03%) |
Sep 15, 2009 | 22.57 | 23.20 | 22.37 | 23.16 | 192,549 | +0.62(+2.75%) |
Sep 14, 2009 | 22.28 | 22.59 | 22.24 | 22.54 | 143,005 | +0.04(+0.18%) |
Sep 11, 2009 | 22.32 | 22.68 | 22.27 | 22.50 | 104,320 | +0.12(+0.54%) |
Sep 10, 2009 | 22.11 | 22.39 | 21.97 | 22.38 | 144,118 | +0.36(+1.63%) |
Sep 09, 2009 | 22.29 | 22.37 | 21.94 | 22.02 | 164,365 | +0.03(+0.14%) |
Sep 08, 2009 | 22.29 | 22.29 | 21.72 | 21.99 | 125,750 | -0.06(-0.27%) |
Sep 04, 2009 | 21.70 | 22.17 | 21.50 | 22.05 | 143,040 | +0.37(+1.71%) |
Sep 03, 2009 | 21.76 | 21.98 | 21.20 | 21.68 | 247,681 | -0.05(-0.23%) |
Sep 02, 2009 | 21.72 | 21.94 | 21.54 | 21.73 | 366,874 | -0.11(-0.50%) |
Sep 01, 2009 | 22.08 | 23.00 | 21.68 | 21.84 | 210,175 | -0.46(-2.06%) |
Aug 31, 2009 | 22.38 | 22.44 | 22.00 | 22.30 | 329,854 | -0.15(-0.67%) |
Aug 28, 2009 | 23.32 | 23.32 | 22.26 | 22.45 | 160,162 | -0.81(-3.48%) |
Aug 27, 2009 | 23.98 | 24.04 | 22.88 | 23.26 | 162,734 | -0.65(-2.72%) |
Aug 26, 2009 | 24.41 | 24.61 | 23.66 | 23.91 | 238,891 | -0.65(-2.65%) |
Aug 25, 2009 | 24.10 | 24.75 | 23.79 | 24.56 | 554,567 | +0.47(+1.95%) |
Aug 24, 2009 | 22.90 | 24.10 | 22.86 | 24.09 | 436,448 | +1.17(+5.10%) |
Aug 21, 2009 | 22.47 | 23.50 | 22.29 | 22.92 | 330,313 | +0.80(+3.62%) |
Aug 20, 2009 | 21.92 | 22.48 | 21.78 | 22.12 | 180,496 | +0.17(+0.77%) |
Aug 19, 2009 | 21.06 | 22.18 | 21.06 | 21.95 | 237,554 | +0.71(+3.34%) |
Aug 18, 2009 | 21.19 | 21.41 | 20.91 | 21.24 | 190,927 | +0.10(+0.47%) |
Aug 17, 2009 | 21.60 | 21.65 | 21.00 | 21.14 | 164,971 | -0.71(-3.25%) |
Aug 14, 2009 | 22.88 | 22.88 | 21.50 | 21.85 | 223,651 | -0.99(-4.33%) |
Aug 13, 2009 | 22.47 | 23.14 | 21.97 | 22.84 | 341,304 | +0.42(+1.87%) |
Aug 12, 2009 | 20.60 | 22.80 | 20.54 | 22.42 | 456,071 | +1.78(+8.62%) |
Aug 11, 2009 | 20.93 | 21.32 | 20.54 | 20.64 | 219,168 | -0.46(-2.18%) |
Aug 10, 2009 | 21.19 | 21.39 | 20.85 | 21.10 | 160,604 | -0.22(-1.03%) |
Aug 07, 2009 | 22.59 | 22.81 | 21.29 | 21.32 | 321,479 | -0.89(-4.01%) |
Aug 06, 2009 | 23.25 | 23.43 | 21.66 | 22.21 | 281,833 | -1.03(-4.43%) |
Aug 05, 2009 | 23.93 | 23.93 | 23.15 | 23.24 | 308,361 | -0.65(-2.72%) |
Aug 04, 2009 | 23.54 | 23.99 | 23.03 | 23.89 | 236,342 | +0.27(+1.14%) |
Aug 03, 2009 | 23.39 | 23.83 | 23.09 | 23.62 | 194,952 | +0.35(+1.50%) |
Jul 31, 2009 | 23.36 | 23.62 | 23.12 | 23.27 | 164,328 | -0.25(-1.06%) |
Jul 30, 2009 | 23.43 | 24.11 | 23.41 | 23.52 | 149,781 | +0.36(+1.55%) |
Jul 29, 2009 | 23.48 | 23.70 | 23.00 | 23.16 | 214,379 | -0.59(-2.48%) |
Jul 28, 2009 | 23.14 | 23.80 | 22.77 | 23.75 | 206,497 | +0.39(+1.67%) |
Jul 27, 2009 | 23.29 | 23.44 | 22.91 | 23.36 | 112,633 | +0.04(+0.17%) |
Jul 24, 2009 | 23.09 | 23.37 | 22.26 | 23.32 | 162,936 | +0.17(+0.73%) |
Jul 23, 2009 | 20.61 | 23.28 | 20.56 | 23.15 | 456,610 | +2.60(+12.65%) |
Jul 22, 2009 | 20.03 | 20.90 | 19.94 | 20.55 | 151,462 | +0.37(+1.83%) |
Jul 21, 2009 | 20.33 | 20.50 | 20.00 | 20.18 | 84,773 | +0.01(+0.05%) |
Jul 20, 2009 | 20.49 | 20.49 | 19.97 | 20.17 | 188,527 | -0.16(-0.79%) |
Jul 17, 2009 | 20.01 | 20.49 | 19.76 | 20.33 | 194,605 | +0.38(+1.90%) |
Jul 16, 2009 | 20.34 | 20.41 | 19.84 | 19.95 | 198,596 | -0.45(-2.21%) |
Jul 15, 2009 | 20.61 | 20.63 | 19.58 | 20.40 | 252,618 | +0.04(+0.20%) |
Jul 14, 2009 | 20.00 | 20.41 | 19.85 | 20.36 | 184,501 | +0.55(+2.78%) |
Jul 13, 2009 | 19.38 | 19.86 | 19.29 | 19.81 | 155,082 | +0.20(+1.02%) |
Jul 10, 2009 | 19.35 | 19.75 | 19.21 | 19.61 | 177,339 | +0.12(+0.62%) |
Jul 09, 2009 | 19.49 | 19.60 | 19.19 | 19.49 | 261,051 | +0.10(+0.52%) |
Jul 08, 2009 | 19.80 | 20.04 | 19.00 | 19.39 | 229,926 | -0.39(-1.97%) |
Jul 07, 2009 | 20.73 | 20.75 | 19.78 | 19.78 | 168,182 | -0.95(-4.58%) |
Jul 06, 2009 | 21.30 | 21.49 | 20.41 | 20.73 | 202,143 | -0.50(-2.36%) |
Jul 02, 2009 | 22.17 | 22.31 | 21.19 | 21.23 | 180,357 | -1.17(-5.22%) |
Jul 01, 2009 | 22.49 | 23.00 | 22.24 | 22.40 | 158,331 | +0.13(+0.58%) |
Jun 30, 2009 | 22.14 | 22.66 | 22.08 | 22.27 | 223,028 | +0.08(+0.36%) |
Jun 29, 2009 | 22.17 | 22.44 | 21.77 | 22.19 | 126,184 | +0.03(+0.14%) |
Jun 26, 2009 | 22.00 | 22.32 | 21.45 | 22.16 | 362,734 | +0.03(+0.14%) |
Jun 25, 2009 | 21.74 | 22.13 | 20.88 | 22.13 | 124,584 | +0.68(+3.17%) |
Jun 24, 2009 | 21.16 | 21.64 | 20.87 | 21.45 | 177,611 | +0.54(+2.58%) |
Jun 23, 2009 | 20.96 | 21.37 | 20.78 | 20.91 | 196,000 | +0.05(+0.24%) |
Jun 22, 2009 | 21.00 | 21.70 | 20.69 | 20.86 | 193,607 | -0.91(-4.18%) |
Jun 19, 2009 | 21.77 | 22.37 | 21.59 | 21.77 | 711,223 | +0.40(+1.87%) |
Jun 18, 2009 | 21.53 | 21.92 | 21.10 | 21.37 | 167,436 | -0.08(-0.37%) |
Jun 17, 2009 | 21.12 | 21.56 | 21.00 | 21.45 | 190,654 | +0.28(+1.32%) |
Jun 16, 2009 | 22.09 | 22.35 | 21.06 | 21.17 | 223,521 | -0.54(-2.49%) |
Jun 15, 2009 | 22.46 | 22.55 | 21.28 | 21.71 | 441,425 | -0.86(-3.81%) |
Jun 12, 2009 | 21.91 | 22.68 | 21.91 | 22.57 | 167,929 | +0.48(+2.17%) |
Jun 11, 2009 | 21.86 | 22.58 | 21.85 | 22.09 | 236,999 | +0.47(+2.17%) |
Jun 10, 2009 | 22.03 | 22.46 | 20.87 | 21.62 | 363,679 | +1.11(+5.41%) |
Jun 09, 2009 | 21.03 | 21.14 | 20.41 | 20.51 | 328,182 | -0.35(-1.68%) |
Jun 08, 2009 | 21.18 | 22.65 | 20.16 | 20.86 | 627,786 | -1.78(-7.86%) |
Jun 05, 2009 | 23.07 | 23.10 | 22.15 | 22.64 | 161,763 | -0.16(-0.70%) |
Jun 04, 2009 | 22.55 | 22.94 | 22.21 | 22.80 | 162,525 | +0.31(+1.38%) |
Jun 03, 2009 | 21.71 | 22.66 | 21.69 | 22.49 | 217,378 | +0.54(+2.46%) |
Jun 02, 2009 | 21.00 | 22.00 | 20.75 | 21.95 | 303,684 | +0.95(+4.52%) |
Jun 01, 2009 | 20.45 | 21.09 | 20.45 | 21.00 | 332,536 | +0.64(+3.14%) |
May 29, 2009 | 20.68 | 20.68 | 20.05 | 20.36 | 405,407 | -0.23(-1.12%) |
May 28, 2009 | 20.92 | 21.00 | 20.16 | 20.59 | 215,039 | -0.11(-0.53%) |
May 27, 2009 | 21.22 | 21.50 | 20.68 | 20.70 | 254,986 | -0.72(-3.36%) |
May 26, 2009 | 20.33 | 21.55 | 20.28 | 21.42 | 283,815 | +0.81(+3.93%) |
May 22, 2009 | 20.67 | 21.08 | 20.29 | 20.61 | 231,629 | +0.00(+0.00%) |
May 21, 2009 | 20.30 | 20.67 | 19.97 | 20.61 | 328,783 | +0.00(+0.00%) |
May 20, 2009 | 20.58 | 20.97 | 20.29 | 20.61 | 487,976 | +0.12(+0.59%) |
May 19, 2009 | 20.43 | 20.79 | 20.01 | 20.49 | 340,701 | +0.14(+0.69%) |
May 18, 2009 | 19.55 | 20.38 | 19.34 | 20.35 | 261,683 | +0.92(+4.73%) |
May 15, 2009 | 19.67 | 19.80 | 19.09 | 19.43 | 324,843 | -0.27(-1.37%) |
May 14, 2009 | 19.65 | 20.08 | 19.34 | 19.70 | 377,070 | +0.19(+0.97%) |
May 13, 2009 | 20.71 | 20.88 | 19.17 | 19.51 | 398,957 | -1.61(-7.62%) |
May 12, 2009 | 21.90 | 22.00 | 20.73 | 21.12 | 440,531 | -0.58(-2.67%) |
May 11, 2009 | 19.99 | 21.90 | 19.58 | 21.70 | 731,788 | +1.74(+8.72%) |
May 08, 2009 | 18.37 | 20.14 | 18.33 | 19.96 | 712,092 | +1.90(+10.52%) |
May 07, 2009 | 18.42 | 18.94 | 18.00 | 18.06 | 428,842 | -0.31(-1.69%) |
May 06, 2009 | 18.71 | 18.86 | 17.75 | 18.37 | 433,194 | -0.25(-1.34%) |
May 05, 2009 | 19.00 | 19.01 | 18.08 | 18.62 | 353,025 | -0.38(-2.00%) |
May 04, 2009 | 18.40 | 19.19 | 18.25 | 19.00 | 419,992 | +0.82(+4.51%) |
May 01, 2009 | 18.38 | 18.72 | 18.02 | 18.18 | 264,371 | -0.16(-0.87%) |
Apr 30, 2009 | 18.78 | 19.06 | 18.32 | 18.34 | 392,712 | -0.06(-0.33%) |
Apr 29, 2009 | 17.52 | 18.72 | 17.42 | 18.40 | 342,177 | +1.07(+6.17%) |
Apr 28, 2009 | 16.94 | 17.58 | 16.90 | 17.33 | 400,399 | +0.29(+1.70%) |
Apr 27, 2009 | 17.20 | 17.56 | 16.82 | 17.04 | 316,268 | +0.06(+0.35%) |
Apr 24, 2009 | 16.50 | 17.33 | 16.50 | 16.98 | 273,234 | +0.64(+3.92%) |
Apr 23, 2009 | 17.15 | 17.15 | 16.29 | 16.34 | 283,223 | -0.71(-4.16%) |
Apr 22, 2009 | 17.60 | 17.97 | 16.99 | 17.05 | 228,712 | -0.81(-4.54%) |
Apr 21, 2009 | 17.55 | 18.06 | 17.54 | 17.86 | 209,205 | +0.33(+1.88%) |
Apr 20, 2009 | 18.43 | 18.70 | 17.50 | 17.53 | 264,801 | -1.19(-6.36%) |
Apr 17, 2009 | 18.85 | 19.17 | 18.51 | 18.72 | 152,976 | -0.07(-0.37%) |
Apr 16, 2009 | 18.73 | 18.95 | 18.14 | 18.79 | 144,053 | +0.28(+1.51%) |
Apr 15, 2009 | 18.20 | 18.81 | 17.99 | 18.51 | 273,339 | +0.25(+1.37%) |
Apr 14, 2009 | 18.92 | 19.28 | 18.09 | 18.26 | 216,306 | -1.00(-5.19%) |
Apr 13, 2009 | 19.63 | 19.80 | 18.85 | 19.26 | 164,182 | -0.54(-2.73%) |
Apr 09, 2009 | 19.36 | 19.80 | 18.75 | 19.80 | 228,287 | +1.23(+6.62%) |
Apr 08, 2009 | 18.30 | 18.62 | 17.99 | 18.57 | 111,250 | +0.35(+1.92%) |
Apr 07, 2009 | 18.69 | 18.89 | 18.15 | 18.22 | 185,745 | -0.66(-3.50%) |
Apr 06, 2009 | 19.45 | 19.56 | 18.71 | 18.88 | 235,580 | -0.87(-4.41%) |
Apr 03, 2009 | 20.05 | 20.98 | 19.55 | 19.75 | 275,233 | -0.39(-1.94%) |
Apr 02, 2009 | 19.11 | 20.52 | 19.05 | 20.14 | 427,622 | +1.48(+7.93%) |