Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.77 | 21.84 | 20.81 | 20.81 | 585,441 | -1.00(-4.58%) |
Apr 29, 2010 | 21.74 | 22.05 | 19.92 | 21.81 | 1,026,997 | -2.12(-8.88%) |
Apr 28, 2010 | 24.94 | 25.01 | 23.89 | 23.93 | 374,825 | -0.73(-2.96%) |
Apr 27, 2010 | 25.15 | 25.53 | 24.63 | 24.66 | 197,046 | -0.64(-2.54%) |
Apr 26, 2010 | 25.45 | 25.56 | 25.10 | 25.30 | 133,608 | -0.24(-0.93%) |
Apr 23, 2010 | 24.69 | 25.67 | 24.55 | 25.54 | 344,137 | +0.85(+3.44%) |
Apr 22, 2010 | 24.48 | 24.80 | 24.33 | 24.69 | 222,277 | -0.18(-0.72%) |
Apr 21, 2010 | 24.63 | 25.11 | 24.50 | 24.87 | 194,838 | +0.18(+0.72%) |
Apr 20, 2010 | 24.72 | 25.07 | 24.60 | 24.69 | 248,988 | +0.01(+0.04%) |
Apr 19, 2010 | 24.52 | 24.83 | 24.31 | 24.68 | 150,470 | -0.02(-0.08%) |
Apr 16, 2010 | 25.03 | 25.25 | 24.64 | 24.70 | 176,011 | -0.36(-1.42%) |
Apr 15, 2010 | 25.22 | 25.27 | 24.99 | 25.06 | 133,468 | -0.17(-0.67%) |
Apr 14, 2010 | 25.14 | 25.28 | 25.02 | 25.22 | 145,193 | +0.15(+0.59%) |
Apr 13, 2010 | 24.89 | 25.25 | 24.70 | 25.08 | 164,513 | +0.21(+0.83%) |
Apr 12, 2010 | 25.00 | 25.08 | 24.61 | 24.87 | 152,782 | -0.07(-0.28%) |
Apr 09, 2010 | 25.01 | 25.01 | 24.46 | 24.94 | 191,019 | -0.07(-0.28%) |
Apr 08, 2010 | 24.85 | 25.37 | 24.59 | 25.01 | 217,962 | +0.00(+0.00%) |
Apr 07, 2010 | 25.57 | 25.57 | 24.73 | 25.01 | 213,199 | -0.76(-2.95%) |
Apr 06, 2010 | 25.54 | 25.96 | 25.54 | 25.77 | 295,995 | +0.03(+0.12%) |
Apr 05, 2010 | 25.22 | 25.80 | 25.13 | 25.74 | 263,895 | +0.56(+2.24%) |
Apr 01, 2010 | 25.16 | 25.17 | 25.17 | 25.17 | 314,064 | +0.14(+0.55%) |
Mar 31, 2010 | 25.36 | 25.92 | 25.03 | 25.04 | 330,458 | -0.34(-1.32%) |
Mar 30, 2010 | 25.29 | 25.74 | 25.19 | 25.37 | 349,319 | +0.18(+0.71%) |
Mar 29, 2010 | 25.62 | 25.71 | 25.09 | 25.19 | 340,858 | -0.27(-1.05%) |
Mar 26, 2010 | 26.01 | 26.19 | 25.43 | 25.46 | 286,240 | -0.57(-2.20%) |
Mar 25, 2010 | 26.31 | 26.68 | 25.97 | 26.03 | 232,725 | -0.22(-0.83%) |
Mar 24, 2010 | 25.96 | 26.50 | 25.96 | 26.25 | 223,146 | +0.09(+0.34%) |
Mar 23, 2010 | 26.12 | 26.29 | 25.84 | 26.16 | 234,445 | +0.02(+0.08%) |
Mar 22, 2010 | 25.04 | 26.25 | 25.04 | 26.14 | 263,786 | +0.99(+3.93%) |
Mar 19, 2010 | 25.48 | 25.68 | 25.04 | 25.15 | 457,433 | -0.20(-0.78%) |
Mar 18, 2010 | 25.64 | 25.89 | 25.32 | 25.35 | 241,062 | -0.38(-1.46%) |
Mar 17, 2010 | 25.44 | 25.96 | 25.42 | 25.73 | 334,742 | +0.42(+1.68%) |
Mar 16, 2010 | 24.75 | 25.41 | 24.62 | 25.30 | 356,634 | +0.36(+1.43%) |
Mar 15, 2010 | 25.01 | 25.02 | 24.83 | 24.95 | 333,066 | -0.22(-0.86%) |
Mar 12, 2010 | 24.94 | 25.26 | 24.69 | 25.16 | 465,033 | +0.22(+0.87%) |
Mar 11, 2010 | 24.18 | 24.97 | 24.08 | 24.95 | 223,858 | +0.53(+2.19%) |
Mar 10, 2010 | 24.22 | 24.49 | 23.97 | 24.41 | 228,234 | +0.14(+0.57%) |
Mar 09, 2010 | 23.62 | 24.38 | 23.55 | 24.28 | 396,479 | +0.46(+1.95%) |
Mar 08, 2010 | 24.06 | 24.21 | 23.77 | 23.81 | 243,470 | -0.35(-1.43%) |
Mar 05, 2010 | 23.57 | 24.21 | 23.49 | 24.16 | 241,802 | +0.79(+3.38%) |
Mar 04, 2010 | 23.34 | 23.65 | 23.33 | 23.37 | 218,692 | -0.02(-0.08%) |
Mar 03, 2010 | 23.65 | 23.66 | 23.27 | 23.39 | 155,913 | -0.13(-0.55%) |
Mar 02, 2010 | 23.56 | 23.59 | 23.31 | 23.51 | 291,619 | -0.03(-0.13%) |
Mar 01, 2010 | 22.96 | 23.61 | 22.96 | 23.54 | 373,910 | +0.86(+3.79%) |
Feb 26, 2010 | 22.77 | 22.77 | 22.38 | 22.68 | 271,895 | +0.00(+0.00%) |
Feb 25, 2010 | 22.37 | 22.74 | 22.22 | 22.68 | 96,165 | -0.06(-0.26%) |
Feb 24, 2010 | 22.35 | 22.95 | 22.35 | 22.74 | 163,073 | +0.41(+1.86%) |
Feb 23, 2010 | 22.52 | 22.69 | 22.31 | 22.33 | 103,467 | -0.28(-1.22%) |
Feb 22, 2010 | 22.41 | 22.68 | 22.41 | 22.61 | 313,985 | +0.15(+0.66%) |
Feb 19, 2010 | 22.15 | 22.64 | 22.06 | 22.46 | 244,435 | +0.32(+1.43%) |
Feb 18, 2010 | 21.72 | 22.15 | 21.63 | 22.14 | 215,411 | +0.60(+2.80%) |
Feb 17, 2010 | 21.24 | 21.60 | 21.14 | 21.54 | 182,016 | +0.36(+1.68%) |
Feb 16, 2010 | 20.92 | 21.18 | 20.58 | 21.18 | 147,071 | +0.39(+1.90%) |
Feb 12, 2010 | 20.53 | 20.79 | 20.79 | 20.79 | 211,935 | +0.05(+0.24%) |
Feb 11, 2010 | 20.35 | 20.76 | 20.23 | 20.74 | 261,477 | +0.27(+1.30%) |
Feb 10, 2010 | 20.54 | 20.68 | 20.32 | 20.47 | 259,001 | -0.12(-0.58%) |
Feb 09, 2010 | 19.97 | 20.80 | 19.79 | 20.59 | 332,644 | +0.90(+4.56%) |
Feb 08, 2010 | 20.06 | 20.06 | 19.29 | 19.69 | 484,224 | -0.51(-2.54%) |
Feb 05, 2010 | 20.32 | 20.35 | 19.56 | 20.21 | 461,163 | -0.15(-0.73%) |
Feb 04, 2010 | 21.23 | 21.25 | 20.28 | 20.35 | 363,789 | -0.90(-4.23%) |
Feb 03, 2010 | 21.35 | 21.77 | 21.22 | 21.25 | 220,103 | -0.24(-1.10%) |
Feb 02, 2010 | 21.72 | 21.88 | 21.32 | 21.49 | 204,235 | -0.24(-1.09%) |
Feb 01, 2010 | 21.91 | 21.91 | 21.33 | 21.73 | 282,108 | +0.08(+0.36%) |
Jan 29, 2010 | 22.08 | 22.36 | 21.65 | 21.65 | 448,709 | -0.28(-1.26%) |
Jan 28, 2010 | 22.41 | 22.41 | 21.58 | 21.92 | 343,007 | -0.47(-2.12%) |
Jan 27, 2010 | 22.63 | 22.89 | 21.94 | 22.40 | 396,495 | -0.23(-1.00%) |
Jan 26, 2010 | 22.06 | 22.90 | 21.91 | 22.62 | 802,596 | +0.56(+2.55%) |
Jan 25, 2010 | 21.77 | 22.11 | 21.68 | 22.06 | 381,158 | +0.45(+2.10%) |
Jan 22, 2010 | 21.79 | 22.06 | 21.41 | 21.61 | 230,661 | -0.15(-0.68%) |
Jan 21, 2010 | 22.30 | 22.63 | 21.75 | 21.76 | 321,214 | -0.56(-2.52%) |
Jan 20, 2010 | 22.29 | 22.40 | 21.82 | 22.32 | 500,477 | -0.15(-0.66%) |
Jan 19, 2010 | 21.71 | 22.48 | 21.71 | 22.47 | 402,516 | +0.69(+3.17%) |
Jan 15, 2010 | 21.84 | 21.78 | 21.78 | 21.78 | 355,995 | +0.06(+0.27%) |
Jan 14, 2010 | 21.61 | 21.84 | 21.54 | 21.72 | 145,628 | +0.09(+0.41%) |
Jan 13, 2010 | 21.27 | 21.82 | 21.13 | 21.63 | 325,352 | +0.37(+1.72%) |
Jan 12, 2010 | 21.12 | 21.33 | 21.08 | 21.26 | 373,227 | +0.02(+0.09%) |
Jan 11, 2010 | 21.32 | 21.44 | 21.18 | 21.24 | 132,876 | +0.01(+0.05%) |
Jan 08, 2010 | 21.27 | 21.38 | 21.16 | 21.23 | 243,686 | -0.04(-0.19%) |
Jan 07, 2010 | 21.22 | 21.33 | 21.21 | 21.27 | 185,213 | +0.02(+0.09%) |
Jan 06, 2010 | 21.17 | 21.40 | 21.15 | 21.25 | 211,697 | +0.07(+0.33%) |
Jan 05, 2010 | 21.27 | 21.33 | 21.17 | 21.18 | 208,156 | -0.19(-0.88%) |
Jan 04, 2010 | 21.10 | 21.49 | 21.10 | 21.37 | 308,074 | +0.34(+1.60%) |
Dec 31, 2009 | 21.27 | 21.03 | 21.03 | 21.03 | 250,939 | -0.20(-0.93%) |
Dec 30, 2009 | 21.09 | 21.36 | 21.00 | 21.23 | 174,436 | +0.02(+0.09%) |
Dec 29, 2009 | 21.09 | 21.32 | 20.91 | 21.21 | 141,366 | +0.12(+0.56%) |
Dec 28, 2009 | 21.21 | 21.22 | 21.02 | 21.09 | 229,280 | -0.14(-0.65%) |
Dec 24, 2009 | 20.87 | 21.23 | 20.68 | 21.23 | 106,103 | +0.38(+1.85%) |
Dec 23, 2009 | 20.66 | 20.98 | 20.61 | 20.85 | 277,425 | +0.14(+0.67%) |
Dec 22, 2009 | 20.89 | 20.89 | 20.59 | 20.71 | 250,742 | -0.03(-0.14%) |
Dec 21, 2009 | 19.99 | 20.88 | 19.92 | 20.74 | 323,566 | +0.69(+3.45%) |
Dec 18, 2009 | 19.97 | 20.47 | 19.86 | 20.05 | 660,156 | +0.29(+1.45%) |
Dec 17, 2009 | 19.91 | 19.99 | 19.68 | 19.76 | 531,984 | -0.20(-0.99%) |
Dec 16, 2009 | 19.65 | 19.99 | 19.58 | 19.96 | 520,860 | +0.46(+2.38%) |
Dec 15, 2009 | 18.77 | 19.80 | 18.77 | 19.50 | 478,848 | -0.31(-1.55%) |
Dec 14, 2009 | 19.59 | 19.80 | 19.51 | 19.80 | 360,779 | +0.73(+3.83%) |
Dec 11, 2009 | 18.33 | 19.11 | 18.31 | 19.07 | 290,920 | +0.77(+4.21%) |
Dec 10, 2009 | 18.85 | 19.03 | 18.21 | 18.30 | 396,644 | -0.39(-2.11%) |
Dec 09, 2009 | 18.77 | 18.81 | 18.34 | 18.70 | 349,670 | -0.20(-1.04%) |
Dec 08, 2009 | 18.63 | 19.02 | 18.25 | 18.89 | 289,459 | +0.03(+0.16%) |
Dec 07, 2009 | 18.73 | 19.06 | 18.73 | 18.86 | 198,489 | +0.05(+0.26%) |
Dec 04, 2009 | 18.32 | 18.90 | 18.23 | 18.81 | 308,567 | +0.80(+4.44%) |
Dec 03, 2009 | 18.45 | 18.67 | 17.99 | 18.01 | 316,077 | -0.35(-1.88%) |
Dec 02, 2009 | 17.96 | 18.67 | 17.87 | 18.36 | 391,058 | +0.42(+2.37%) |
Dec 01, 2009 | 18.18 | 18.29 | 17.84 | 17.94 | 564,918 | -0.08(-0.44%) |
Nov 30, 2009 | 18.25 | 18.33 | 17.47 | 18.01 | 443,271 | -0.41(-2.25%) |
Nov 27, 2009 | 18.39 | 18.65 | 18.28 | 18.43 | 94,441 | -0.59(-3.11%) |
Nov 25, 2009 | 19.24 | 19.24 | 18.93 | 19.02 | 153,447 | -0.15(-0.77%) |
Nov 24, 2009 | 19.23 | 19.26 | 18.72 | 19.17 | 260,929 | +0.06(+0.31%) |
Nov 23, 2009 | 18.72 | 19.25 | 18.63 | 19.11 | 283,617 | +0.64(+3.47%) |
Nov 20, 2009 | 18.39 | 18.59 | 18.30 | 18.47 | 262,061 | -0.06(-0.32%) |
Nov 19, 2009 | 18.73 | 18.75 | 18.31 | 18.53 | 416,178 | -0.03(-0.16%) |
Nov 18, 2009 | 18.41 | 18.59 | 17.82 | 18.56 | 356,385 | -0.14(-0.74%) |
Nov 17, 2009 | 19.10 | 19.10 | 18.62 | 18.70 | 133,828 | -0.51(-2.67%) |
Nov 16, 2009 | 18.49 | 19.35 | 18.49 | 19.21 | 412,220 | +0.82(+4.46%) |
Nov 13, 2009 | 18.23 | 18.49 | 18.02 | 18.39 | 351,446 | +0.35(+1.91%) |
Nov 12, 2009 | 18.12 | 18.26 | 17.99 | 18.04 | 354,432 | -0.09(-0.49%) |
Nov 11, 2009 | 18.03 | 18.19 | 17.81 | 18.13 | 362,054 | +0.30(+1.66%) |
Nov 10, 2009 | 17.40 | 18.49 | 17.40 | 17.84 | 652,912 | -0.92(-4.89%) |
Nov 09, 2009 | 18.51 | 18.82 | 18.49 | 18.75 | 338,605 | +0.35(+1.88%) |
Nov 06, 2009 | 18.06 | 18.51 | 17.95 | 18.41 | 316,192 | +0.09(+0.49%) |
Nov 05, 2009 | 18.53 | 18.53 | 17.97 | 18.32 | 569,314 | -0.94(-4.87%) |
Nov 04, 2009 | 20.06 | 20.20 | 19.25 | 19.26 | 305,648 | -0.79(-3.94%) |
Nov 03, 2009 | 19.58 | 20.10 | 19.54 | 20.05 | 197,037 | +0.29(+1.45%) |
Nov 02, 2009 | 20.12 | 20.19 | 19.46 | 19.76 | 251,338 | -0.31(-1.52%) |
Oct 30, 2009 | 20.99 | 21.02 | 19.93 | 20.07 | 347,621 | -1.10(-5.18%) |
Oct 29, 2009 | 21.37 | 21.42 | 21.02 | 21.16 | 140,531 | +0.07(+0.33%) |
Oct 28, 2009 | 21.70 | 21.85 | 21.06 | 21.09 | 156,302 | -0.59(-2.73%) |
Oct 27, 2009 | 21.94 | 22.30 | 21.65 | 21.69 | 177,915 | -0.21(-0.95%) |
Oct 26, 2009 | 21.97 | 22.69 | 21.72 | 21.89 | 270,574 | -0.13(-0.58%) |
Oct 23, 2009 | 21.92 | 22.02 | 21.83 | 22.02 | 247,534 | -0.31(-1.37%) |
Oct 22, 2009 | 21.86 | 22.49 | 21.78 | 22.33 | 172,639 | +0.39(+1.80%) |
Oct 21, 2009 | 21.75 | 22.45 | 21.75 | 21.93 | 345,114 | +0.13(+0.59%) |
Oct 20, 2009 | 21.69 | 21.84 | 21.66 | 21.80 | 148,491 | -0.54(-2.43%) |
Oct 19, 2009 | 21.92 | 22.40 | 21.83 | 22.35 | 167,331 | +0.42(+1.94%) |
Oct 16, 2009 | 22.04 | 22.27 | 21.59 | 21.92 | 161,135 | -0.34(-1.51%) |
Oct 15, 2009 | 22.13 | 22.39 | 22.00 | 22.26 | 141,006 | +0.02(+0.09%) |
Oct 14, 2009 | 22.30 | 22.30 | 22.01 | 22.24 | 167,457 | +0.30(+1.35%) |
Oct 13, 2009 | 22.43 | 22.48 | 21.93 | 21.94 | 192,590 | -0.44(-1.98%) |
Oct 12, 2009 | 22.71 | 22.78 | 22.24 | 22.39 | 102,245 | -0.07(-0.31%) |
Oct 09, 2009 | 21.91 | 22.51 | 21.86 | 22.46 | 166,638 | +0.49(+2.25%) |
Oct 08, 2009 | 21.62 | 22.00 | 21.32 | 21.96 | 1,198,523 | +0.61(+2.87%) |
Oct 07, 2009 | 21.30 | 21.37 | 21.13 | 21.35 | 251,720 | +0.05(+0.23%) |
Oct 06, 2009 | 21.51 | 21.51 | 21.16 | 21.30 | 242,107 | +0.04(+0.19%) |
Oct 05, 2009 | 21.25 | 21.39 | 21.03 | 21.26 | 294,550 | +0.17(+0.80%) |
Oct 02, 2009 | 20.74 | 21.18 | 20.74 | 21.09 | 312,585 | +0.19(+0.88%) |
Oct 01, 2009 | 21.20 | 21.21 | 20.89 | 20.91 | 267,351 | -0.30(-1.43%) |
Sep 30, 2009 | 21.35 | 21.49 | 20.96 | 21.21 | 338,363 | -0.06(-0.28%) |
Sep 29, 2009 | 21.40 | 21.55 | 21.23 | 21.27 | 268,652 | -0.18(-0.83%) |
Sep 28, 2009 | 21.08 | 21.59 | 20.89 | 21.45 | 200,789 | +0.53(+2.55%) |
Sep 25, 2009 | 21.27 | 21.40 | 20.88 | 20.92 | 206,042 | -0.45(-2.12%) |
Sep 24, 2009 | 21.70 | 21.79 | 21.26 | 21.37 | 414,478 | -0.32(-1.46%) |
Sep 23, 2009 | 21.94 | 22.03 | 21.69 | 21.69 | 265,911 | -0.26(-1.17%) |
Sep 22, 2009 | 21.79 | 21.98 | 21.66 | 21.94 | 407,787 | +0.16(+0.72%) |
Sep 21, 2009 | 21.58 | 21.95 | 21.57 | 21.79 | 409,460 | -0.13(-0.59%) |
Sep 18, 2009 | 21.98 | 21.99 | 21.61 | 21.91 | 654,219 | +0.00(+0.00%) |
Sep 17, 2009 | 21.80 | 22.20 | 21.75 | 21.91 | 347,046 | +0.34(+1.55%) |
Sep 16, 2009 | 21.72 | 21.90 | 21.45 | 21.58 | 369,689 | -0.13(-0.59%) |
Sep 15, 2009 | 21.81 | 21.81 | 21.56 | 21.71 | 318,168 | -0.09(-0.41%) |
Sep 14, 2009 | 21.80 | 21.83 | 21.55 | 21.80 | 308,955 | -0.20(-0.90%) |
Sep 11, 2009 | 22.26 | 22.26 | 21.78 | 21.99 | 328,870 | -0.29(-1.29%) |
Sep 10, 2009 | 21.99 | 22.35 | 21.63 | 22.28 | 157,737 | +0.21(+0.94%) |
Sep 09, 2009 | 21.47 | 22.11 | 21.37 | 22.07 | 212,736 | +0.61(+2.85%) |
Sep 08, 2009 | 21.43 | 21.72 | 21.16 | 21.46 | 177,541 | +0.18(+0.83%) |
Sep 04, 2009 | 21.08 | 21.32 | 20.90 | 21.28 | 223,879 | +0.13(+0.61%) |
Sep 03, 2009 | 21.15 | 21.16 | 20.41 | 21.15 | 772,568 | +0.20(+0.94%) |
Sep 02, 2009 | 21.45 | 21.45 | 20.84 | 20.96 | 377,646 | -0.51(-2.39%) |
Sep 01, 2009 | 21.77 | 22.44 | 21.17 | 21.47 | 504,828 | -0.54(-2.45%) |
Aug 31, 2009 | 22.50 | 22.66 | 21.66 | 22.01 | 719,363 | -1.01(-4.39%) |
Aug 28, 2009 | 23.61 | 23.75 | 22.82 | 23.02 | 284,769 | -0.42(-1.81%) |
Aug 27, 2009 | 24.09 | 24.17 | 22.87 | 23.44 | 252,617 | -0.46(-1.94%) |
Aug 26, 2009 | 23.71 | 24.15 | 23.64 | 23.91 | 206,278 | +0.10(+0.41%) |
Aug 25, 2009 | 23.68 | 23.94 | 23.32 | 23.81 | 409,413 | +0.16(+0.67%) |
Aug 24, 2009 | 23.86 | 24.02 | 23.55 | 23.65 | 511,878 | -0.17(-0.70%) |
Aug 21, 2009 | 23.19 | 23.91 | 22.82 | 23.82 | 706,012 | +0.76(+3.30%) |
Aug 20, 2009 | 22.12 | 23.15 | 22.11 | 23.06 | 562,483 | +0.84(+3.78%) |
Aug 19, 2009 | 21.06 | 22.26 | 20.77 | 22.22 | 350,658 | +0.35(+1.58%) |
Aug 18, 2009 | 20.93 | 21.96 | 20.74 | 21.87 | 420,543 | +0.52(+2.45%) |
Aug 17, 2009 | 21.53 | 21.72 | 20.73 | 21.35 | 657,204 | -0.64(-2.92%) |
Aug 14, 2009 | 22.13 | 22.13 | 21.72 | 21.99 | 428,049 | -0.11(-0.49%) |
Aug 13, 2009 | 21.70 | 22.10 | 21.56 | 22.10 | 547,300 | +0.56(+2.61%) |
Aug 12, 2009 | 20.90 | 22.09 | 20.84 | 21.54 | 700,053 | +0.51(+2.44%) |
Aug 11, 2009 | 21.28 | 21.28 | 20.83 | 21.02 | 435,831 | -0.30(-1.39%) |
Aug 10, 2009 | 21.02 | 21.52 | 20.62 | 21.32 | 458,910 | +0.05(+0.23%) |
Aug 07, 2009 | 20.72 | 21.38 | 20.57 | 21.27 | 413,438 | +0.84(+4.11%) |
Aug 06, 2009 | 20.01 | 20.66 | 19.82 | 20.43 | 567,769 | +0.41(+2.07%) |
Aug 05, 2009 | 20.31 | 20.31 | 19.78 | 20.02 | 486,576 | -0.32(-1.55%) |
Aug 04, 2009 | 19.30 | 20.33 | 19.29 | 20.33 | 660,010 | +0.90(+4.62%) |
Aug 03, 2009 | 19.06 | 19.51 | 18.73 | 19.44 | 539,990 | +0.49(+2.61%) |
Jul 31, 2009 | 18.59 | 19.20 | 18.59 | 18.94 | 505,036 | +0.27(+1.43%) |
Jul 30, 2009 | 18.51 | 18.80 | 18.31 | 18.68 | 602,658 | +0.46(+2.55%) |
Jul 29, 2009 | 17.99 | 18.36 | 17.99 | 18.21 | 303,353 | -0.03(-0.16%) |
Jul 28, 2009 | 17.69 | 18.28 | 17.69 | 18.24 | 605,562 | +0.52(+2.95%) |
Jul 27, 2009 | 17.89 | 18.02 | 17.60 | 17.72 | 428,268 | +0.15(+0.84%) |
Jul 24, 2009 | 17.62 | 17.70 | 17.33 | 17.57 | 3,568 | -0.28(-1.55%) |
Jul 23, 2009 | 15.99 | 18.20 | 15.85 | 17.85 | 1,964,772 | +2.24(+14.36%) |
Jul 22, 2009 | 15.14 | 15.84 | 15.03 | 15.61 | 759,467 | +0.38(+2.46%) |
Jul 21, 2009 | 15.08 | 15.25 | 14.89 | 15.23 | 352,453 | +0.30(+1.98%) |
Jul 20, 2009 | 14.87 | 15.05 | 14.79 | 14.93 | 399,034 | +0.15(+1.00%) |
Jul 17, 2009 | 14.45 | 14.79 | 14.36 | 14.79 | 732,303 | +0.24(+1.63%) |
Jul 16, 2009 | 13.98 | 14.56 | 13.98 | 14.55 | 568,750 | +0.54(+3.88%) |
Jul 15, 2009 | 14.16 | 14.18 | 13.86 | 14.01 | 740,604 | +0.09(+0.64%) |
Jul 14, 2009 | 13.98 | 14.14 | 13.76 | 13.92 | 732,237 | -0.09(-0.63%) |
Jul 13, 2009 | 13.84 | 14.07 | 13.81 | 14.01 | 579,013 | +0.15(+1.07%) |
Jul 10, 2009 | 13.64 | 14.02 | 13.64 | 13.86 | 256,438 | +0.16(+1.15%) |
Jul 09, 2009 | 14.04 | 14.04 | 13.63 | 13.70 | 465,097 | -0.12(-0.86%) |
Jul 08, 2009 | 14.29 | 14.36 | 13.76 | 13.82 | 350,324 | -0.32(-2.23%) |
Jul 07, 2009 | 14.44 | 14.56 | 14.08 | 14.14 | 302,090 | -0.37(-2.52%) |
Jul 06, 2009 | 14.77 | 14.88 | 14.30 | 14.50 | 246,675 | -0.29(-1.94%) |
Jul 02, 2009 | 15.28 | 15.28 | 14.79 | 14.79 | 166,792 | -0.84(-5.37%) |
Jul 01, 2009 | 15.47 | 15.79 | 15.37 | 15.63 | 211,912 | +0.37(+2.39%) |
Jun 30, 2009 | 15.29 | 15.62 | 15.17 | 15.26 | 283,340 | +0.05(+0.32%) |
Jun 29, 2009 | 15.31 | 15.49 | 15.13 | 15.21 | 352,256 | -0.29(-1.85%) |
Jun 26, 2009 | 15.05 | 15.64 | 15.05 | 15.50 | 654,674 | +0.30(+1.95%) |
Jun 25, 2009 | 15.01 | 15.21 | 14.92 | 15.20 | 273,875 | +0.09(+0.59%) |
Jun 24, 2009 | 14.98 | 15.15 | 14.89 | 15.11 | 317,863 | +0.15(+0.99%) |
Jun 23, 2009 | 14.95 | 15.27 | 14.95 | 14.96 | 328,688 | +0.03(+0.20%) |
Jun 22, 2009 | 15.31 | 15.70 | 14.93 | 14.93 | 461,012 | -0.48(-3.14%) |
Jun 19, 2009 | 15.88 | 15.88 | 15.27 | 15.42 | 590,983 | -0.21(-1.33%) |
Jun 18, 2009 | 15.62 | 15.77 | 15.40 | 15.63 | 504,092 | -0.04(-0.25%) |
Jun 17, 2009 | 15.64 | 15.91 | 15.40 | 15.67 | 376,056 | +0.11(+0.70%) |
Jun 16, 2009 | 16.18 | 16.24 | 15.55 | 15.56 | 350,003 | -0.46(-2.90%) |
Jun 15, 2009 | 16.55 | 16.67 | 15.89 | 16.02 | 317,287 | -0.76(-4.53%) |
Jun 12, 2009 | 16.74 | 16.83 | 16.14 | 16.78 | 290,685 | -0.06(-0.35%) |
Jun 11, 2009 | 16.89 | 17.13 | 16.73 | 16.84 | 594,037 | +0.06(+0.35%) |
Jun 10, 2009 | 17.52 | 17.52 | 16.37 | 16.78 | 526,233 | -0.71(-4.06%) |
Jun 09, 2009 | 17.84 | 17.92 | 17.46 | 17.49 | 348,201 | -0.35(-1.94%) |
Jun 08, 2009 | 17.82 | 18.03 | 17.65 | 17.84 | 233,709 | -0.30(-1.63%) |
Jun 05, 2009 | 18.15 | 18.36 | 17.93 | 18.13 | 288,283 | +0.11(+0.60%) |
Jun 04, 2009 | 17.91 | 18.22 | 17.81 | 18.02 | 231,080 | +0.15(+0.83%) |
Jun 03, 2009 | 17.95 | 18.14 | 17.67 | 17.88 | 315,438 | -0.24(-1.35%) |
Jun 02, 2009 | 18.09 | 18.26 | 17.82 | 18.12 | 521,017 | +0.01(+0.04%) |
Jun 01, 2009 | 17.69 | 18.31 | 17.64 | 18.11 | 648,864 | +0.76(+4.38%) |
May 29, 2009 | 17.22 | 17.35 | 16.89 | 17.35 | 408,027 | +0.26(+1.50%) |
May 28, 2009 | 17.21 | 17.54 | 16.75 | 17.10 | 528,856 | -0.02(-0.12%) |
May 27, 2009 | 17.35 | 17.65 | 17.11 | 17.12 | 335,593 | -0.38(-2.20%) |
May 26, 2009 | 16.47 | 17.64 | 16.34 | 17.50 | 370,494 | +0.84(+5.04%) |
May 22, 2009 | 16.76 | 17.08 | 16.58 | 16.66 | 369,245 | -0.03(-0.18%) |
May 21, 2009 | 16.68 | 16.85 | 16.44 | 16.69 | 534,743 | -0.14(-0.82%) |
May 20, 2009 | 17.17 | 17.52 | 16.80 | 16.83 | 575,392 | -0.20(-1.16%) |
May 19, 2009 | 16.94 | 17.26 | 16.80 | 17.03 | 383,597 | +0.06(+0.35%) |
May 18, 2009 | 16.55 | 17.03 | 16.41 | 16.97 | 445,165 | +0.59(+3.62%) |
May 15, 2009 | 16.25 | 16.71 | 16.25 | 16.38 | 307,301 | +0.12(+0.73%) |
May 14, 2009 | 15.79 | 16.61 | 15.62 | 16.26 | 341,533 | +0.60(+3.85%) |
May 13, 2009 | 16.37 | 16.37 | 15.59 | 15.66 | 391,516 | -1.06(-6.32%) |
May 12, 2009 | 17.07 | 17.22 | 16.36 | 16.71 | 227,200 | -0.30(-1.74%) |
May 11, 2009 | 17.30 | 17.30 | 16.85 | 17.01 | 254,479 | -0.32(-1.82%) |
May 08, 2009 | 16.73 | 17.32 | 16.59 | 17.32 | 367,522 | +0.88(+5.34%) |
May 07, 2009 | 17.16 | 17.49 | 16.23 | 16.44 | 351,168 | -0.86(-4.96%) |
May 06, 2009 | 17.25 | 17.40 | 16.66 | 17.30 | 343,455 | +0.19(+1.10%) |
May 05, 2009 | 16.99 | 17.25 | 16.87 | 17.12 | 409,363 | +0.07(+0.41%) |
May 04, 2009 | 16.88 | 17.05 | 16.71 | 17.05 | 348,441 | +0.72(+4.41%) |