Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.38 | 27.42 | 26.70 | 26.70 | 80,684 | -0.63(-2.30%) |
Apr 29, 2010 | 26.97 | 27.34 | 26.96 | 27.33 | 198,530 | +0.45(+1.67%) |
Apr 28, 2010 | 26.88 | 26.92 | 26.62 | 26.88 | 155,890 | +0.09(+0.32%) |
Apr 27, 2010 | 27.24 | 27.36 | 26.74 | 26.79 | 150,257 | -0.56(-2.04%) |
Apr 26, 2010 | 27.44 | 27.57 | 27.33 | 27.35 | 68,591 | -0.10(-0.35%) |
Apr 23, 2010 | 27.52 | 27.52 | 27.19 | 27.44 | 71,072 | -0.04(-0.13%) |
Apr 22, 2010 | 27.03 | 27.49 | 26.84 | 27.48 | 128,500 | +0.45(+1.66%) |
Apr 21, 2010 | 26.60 | 27.07 | 26.60 | 27.03 | 101,655 | +0.44(+1.64%) |
Apr 20, 2010 | 26.52 | 26.62 | 26.38 | 26.60 | 70,959 | +0.29(+1.10%) |
Apr 19, 2010 | 26.17 | 26.32 | 26.04 | 26.31 | 85,170 | +0.01(+0.05%) |
Apr 16, 2010 | 26.51 | 26.56 | 26.07 | 26.29 | 138,081 | -0.28(-1.06%) |
Apr 15, 2010 | 26.44 | 26.64 | 26.40 | 26.57 | 106,321 | +0.11(+0.41%) |
Apr 14, 2010 | 26.28 | 26.46 | 26.24 | 26.46 | 104,774 | +0.14(+0.55%) |
Apr 13, 2010 | 26.34 | 26.36 | 26.08 | 26.32 | 590,308 | -0.07(-0.27%) |
Apr 12, 2010 | 26.36 | 26.48 | 26.30 | 26.39 | 60,235 | +0.07(+0.26%) |
Apr 09, 2010 | 26.18 | 26.33 | 26.08 | 26.32 | 53,770 | +0.19(+0.71%) |
Apr 08, 2010 | 26.11 | 26.20 | 25.98 | 26.14 | 83,458 | -0.04(-0.14%) |
Apr 07, 2010 | 26.20 | 26.28 | 26.06 | 26.17 | 337,514 | -0.06(-0.24%) |
Apr 06, 2010 | 26.30 | 26.36 | 26.21 | 26.24 | 2,093,581 | -0.16(-0.62%) |
Apr 05, 2010 | 26.41 | 26.50 | 26.28 | 26.40 | 71,387 | +0.08(+0.31%) |
Apr 01, 2010 | 26.41 | 26.32 | 26.32 | 26.32 | 104,836 | +0.11(+0.43%) |
Mar 31, 2010 | 26.34 | 26.43 | 26.14 | 26.21 | 98,126 | -0.22(-0.82%) |
Mar 30, 2010 | 26.53 | 26.57 | 26.26 | 26.42 | 112,485 | -0.03(-0.12%) |
Mar 29, 2010 | 26.38 | 26.51 | 26.34 | 26.46 | 52,724 | +0.21(+0.81%) |
Mar 26, 2010 | 26.23 | 26.43 | 26.16 | 26.24 | 38,102 | +0.09(+0.33%) |
Mar 25, 2010 | 26.42 | 26.48 | 26.15 | 26.16 | 75,409 | -0.03(-0.10%) |
Mar 24, 2010 | 26.27 | 26.33 | 26.13 | 26.18 | 82,821 | -0.11(-0.43%) |
Mar 23, 2010 | 26.12 | 26.32 | 26.10 | 26.30 | 476,845 | +0.19(+0.75%) |
Mar 22, 2010 | 25.41 | 26.12 | 25.41 | 26.10 | 84,739 | +0.10(+0.38%) |
Mar 19, 2010 | 25.85 | 26.16 | 25.85 | 26.00 | 73,343 | +0.15(+0.58%) |
Mar 18, 2010 | 25.85 | 25.91 | 25.78 | 25.85 | 62,331 | +0.03(+0.10%) |
Mar 17, 2010 | 25.80 | 26.25 | 25.69 | 25.82 | 92,481 | +0.06(+0.23%) |
Mar 16, 2010 | 25.76 | 25.79 | 25.40 | 25.77 | 86,189 | +0.10(+0.41%) |
Mar 15, 2010 | 25.55 | 25.66 | 25.54 | 25.66 | 118,133 | -0.02(-0.09%) |
Mar 12, 2010 | 25.92 | 25.92 | 25.52 | 25.68 | 2,021,462 | -0.13(-0.49%) |
Mar 11, 2010 | 25.63 | 25.82 | 25.41 | 25.81 | 47,717 | +0.09(+0.35%) |
Mar 10, 2010 | 25.47 | 25.78 | 25.47 | 25.72 | 141,529 | +0.27(+1.05%) |
Mar 09, 2010 | 25.19 | 25.56 | 25.10 | 25.45 | 53,417 | +0.24(+0.95%) |
Mar 08, 2010 | 25.37 | 25.38 | 25.18 | 25.21 | 115,377 | -0.11(-0.43%) |
Mar 05, 2010 | 25.07 | 25.34 | 25.06 | 25.32 | 102,178 | +0.40(+1.60%) |
Mar 04, 2010 | 24.83 | 24.92 | 24.75 | 24.92 | 133,732 | +0.17(+0.69%) |
Mar 03, 2010 | 24.87 | 24.91 | 24.71 | 24.75 | 56,614 | -0.06(-0.26%) |
Mar 02, 2010 | 24.73 | 24.87 | 24.67 | 24.82 | 328,984 | +0.20(+0.83%) |
Mar 01, 2010 | 24.24 | 24.66 | 24.19 | 24.61 | 149,739 | +0.44(+1.80%) |
Feb 26, 2010 | 24.05 | 24.20 | 24.04 | 24.18 | 27,488 | +0.16(+0.67%) |
Feb 25, 2010 | 23.71 | 24.01 | 23.55 | 24.01 | 29,546 | -0.02(-0.09%) |
Feb 24, 2010 | 23.90 | 24.06 | 23.88 | 24.04 | 35,512 | +0.25(+1.05%) |
Feb 23, 2010 | 24.11 | 24.15 | 23.78 | 23.79 | 39,844 | -0.35(-1.46%) |
Feb 22, 2010 | 24.09 | 24.25 | 23.97 | 24.14 | 100,122 | +0.11(+0.47%) |
Feb 19, 2010 | 23.82 | 24.17 | 23.79 | 24.03 | 56,709 | +0.14(+0.61%) |
Feb 18, 2010 | 23.53 | 23.88 | 23.50 | 23.88 | 63,595 | +0.37(+1.58%) |
Feb 17, 2010 | 23.35 | 23.52 | 23.26 | 23.51 | 58,639 | +0.24(+1.01%) |
Feb 16, 2010 | 23.08 | 23.28 | 23.02 | 23.28 | 42,290 | +0.35(+1.54%) |
Feb 12, 2010 | 22.78 | 22.92 | 22.92 | 22.92 | 45,965 | -0.16(-0.71%) |
Feb 11, 2010 | 22.78 | 23.09 | 22.55 | 23.09 | 38,014 | +0.24(+1.03%) |
Feb 10, 2010 | 22.83 | 22.95 | 22.70 | 22.85 | 30,215 | -0.02(-0.10%) |
Feb 09, 2010 | 22.78 | 23.01 | 22.63 | 22.87 | 60,645 | +0.36(+1.59%) |
Feb 08, 2010 | 22.68 | 22.79 | 22.52 | 22.52 | 31,479 | -0.15(-0.68%) |
Feb 05, 2010 | 22.80 | 22.93 | 22.19 | 22.67 | 116,361 | -0.19(-0.83%) |
Feb 04, 2010 | 23.41 | 23.54 | 22.85 | 22.86 | 96,819 | -0.79(-3.33%) |
Feb 03, 2010 | 23.56 | 23.73 | 23.54 | 23.65 | 23,906 | -0.01(-0.05%) |
Feb 02, 2010 | 23.27 | 23.69 | 23.27 | 23.66 | 132,296 | +0.40(+1.70%) |
Feb 01, 2010 | 22.98 | 23.27 | 22.93 | 23.26 | 127,956 | +0.31(+1.34%) |
Jan 29, 2010 | 23.25 | 23.28 | 22.88 | 22.96 | 78,698 | -0.22(-0.94%) |
Jan 28, 2010 | 23.53 | 23.53 | 22.93 | 23.17 | 107,406 | -0.30(-1.29%) |
Jan 27, 2010 | 23.18 | 23.49 | 23.06 | 23.48 | 77,882 | +0.24(+1.03%) |
Jan 26, 2010 | 23.25 | 23.39 | 23.03 | 23.24 | 66,360 | -0.04(-0.17%) |
Jan 25, 2010 | 23.50 | 23.50 | 23.17 | 23.28 | 55,600 | +0.05(+0.19%) |
Jan 22, 2010 | 23.58 | 23.74 | 23.23 | 23.23 | 186,820 | -0.42(-1.76%) |
Jan 21, 2010 | 24.21 | 24.25 | 23.63 | 23.65 | 96,989 | -0.54(-2.24%) |
Jan 20, 2010 | 24.55 | 24.63 | 23.93 | 24.19 | 113,912 | -0.33(-1.37%) |
Jan 19, 2010 | 24.38 | 24.60 | 24.25 | 24.53 | 95,071 | +0.20(+0.84%) |
Jan 15, 2010 | 24.63 | 24.32 | 24.32 | 24.32 | 78,229 | -0.30(-1.21%) |
Jan 14, 2010 | 24.43 | 24.65 | 24.34 | 24.62 | 85,763 | +0.16(+0.67%) |
Jan 13, 2010 | 24.22 | 24.49 | 24.20 | 24.46 | 66,751 | +0.30(+1.26%) |
Jan 12, 2010 | 24.21 | 24.28 | 24.04 | 24.16 | 358,338 | -0.23(-0.93%) |
Jan 11, 2010 | 24.28 | 24.38 | 24.16 | 24.38 | 158,576 | +0.19(+0.79%) |
Jan 08, 2010 | 24.04 | 24.19 | 23.97 | 24.19 | 117,821 | +0.14(+0.56%) |
Jan 07, 2010 | 23.97 | 24.11 | 23.81 | 24.06 | 103,724 | +0.06(+0.26%) |
Jan 06, 2010 | 23.73 | 24.02 | 23.71 | 23.99 | 138,459 | +0.21(+0.89%) |
Jan 05, 2010 | 23.67 | 23.79 | 23.56 | 23.78 | 146,514 | +0.14(+0.57%) |
Jan 04, 2010 | 23.39 | 23.65 | 23.26 | 23.64 | 320,330 | +0.58(+2.53%) |
Dec 31, 2009 | 23.49 | 23.06 | 23.06 | 23.06 | 82,649 | -0.34(-1.45%) |
Dec 30, 2009 | 23.42 | 23.45 | 23.31 | 23.40 | 156,468 | +0.00(+0.02%) |
Dec 29, 2009 | 23.40 | 23.49 | 23.39 | 23.39 | 119,501 | +0.03(+0.14%) |
Dec 28, 2009 | 23.52 | 23.52 | 23.28 | 23.36 | 229,948 | +0.00(+0.02%) |
Dec 24, 2009 | 23.38 | 23.44 | 23.35 | 23.36 | 108,226 | +0.05(+0.21%) |
Dec 23, 2009 | 23.43 | 23.68 | 23.23 | 23.31 | 265,269 | -0.11(-0.45%) |
Dec 22, 2009 | 24.16 | 24.16 | 23.34 | 23.42 | 1,065,087 | +0.14(+0.59%) |
Dec 21, 2009 | 23.09 | 23.39 | 23.09 | 23.28 | 42,818 | +0.29(+1.28%) |
Dec 18, 2009 | 23.16 | 23.16 | 22.86 | 22.98 | 80,755 | -0.03(-0.12%) |
Dec 17, 2009 | 23.21 | 23.21 | 22.93 | 23.01 | 30,986 | -0.27(-1.15%) |
Dec 16, 2009 | 23.31 | 23.33 | 23.18 | 23.28 | 51,346 | +0.05(+0.19%) |
Dec 15, 2009 | 23.23 | 23.33 | 23.09 | 23.23 | 44,279 | -0.04(-0.17%) |
Dec 14, 2009 | 23.19 | 23.27 | 23.15 | 23.27 | 67,936 | +0.33(+1.42%) |
Dec 11, 2009 | 22.66 | 22.98 | 22.66 | 22.95 | 49,660 | +0.37(+1.64%) |
Dec 10, 2009 | 22.69 | 22.95 | 22.50 | 22.58 | 67,447 | -0.01(-0.06%) |
Dec 09, 2009 | 22.72 | 22.72 | 22.39 | 22.59 | 65,005 | -0.15(-0.66%) |
Dec 08, 2009 | 22.86 | 23.02 | 22.62 | 22.74 | 108,436 | -0.18(-0.79%) |
Dec 07, 2009 | 22.74 | 22.92 | 22.73 | 22.92 | 62,709 | +0.19(+0.84%) |
Dec 04, 2009 | 22.63 | 22.87 | 22.44 | 22.73 | 38,613 | +0.45(+2.03%) |
Dec 03, 2009 | 22.32 | 22.49 | 22.28 | 22.28 | 36,277 | -0.10(-0.44%) |
Dec 02, 2009 | 22.24 | 22.49 | 22.24 | 22.38 | 60,006 | +0.14(+0.65%) |
Dec 01, 2009 | 22.28 | 22.29 | 22.16 | 22.23 | 87,024 | +0.33(+1.49%) |
Nov 30, 2009 | 21.99 | 21.99 | 21.72 | 21.91 | 27,369 | -0.14(-0.66%) |
Nov 27, 2009 | 21.63 | 22.15 | 21.63 | 22.05 | 6,530 | -0.36(-1.60%) |
Nov 25, 2009 | 22.28 | 22.41 | 22.23 | 22.41 | 26,757 | +0.18(+0.79%) |
Nov 24, 2009 | 22.32 | 22.32 | 22.06 | 22.23 | 32,186 | -0.06(-0.26%) |
Nov 23, 2009 | 22.13 | 22.38 | 22.13 | 22.29 | 23,044 | +0.38(+1.73%) |
Nov 20, 2009 | 21.77 | 21.95 | 21.75 | 21.91 | 25,703 | +0.07(+0.31%) |
Nov 19, 2009 | 22.11 | 22.11 | 21.60 | 21.84 | 22,315 | -0.33(-1.47%) |
Nov 18, 2009 | 22.27 | 22.35 | 22.08 | 22.17 | 16,410 | -0.23(-1.01%) |
Nov 17, 2009 | 22.30 | 22.42 | 22.22 | 22.39 | 26,315 | +0.01(+0.04%) |
Nov 16, 2009 | 22.04 | 22.41 | 21.94 | 22.39 | 62,826 | +0.50(+2.30%) |
Nov 13, 2009 | 21.63 | 21.93 | 21.63 | 21.88 | 26,567 | +0.27(+1.24%) |
Nov 12, 2009 | 21.83 | 21.96 | 21.57 | 21.62 | 42,765 | -0.23(-1.04%) |
Nov 11, 2009 | 21.89 | 22.02 | 21.75 | 21.84 | 29,294 | +0.14(+0.63%) |
Nov 10, 2009 | 21.77 | 21.90 | 21.64 | 21.71 | 21,528 | -0.11(-0.50%) |
Nov 09, 2009 | 21.62 | 21.82 | 21.61 | 21.82 | 20,096 | +0.43(+2.03%) |
Nov 06, 2009 | 21.20 | 21.46 | 21.16 | 21.38 | 40,036 | +0.07(+0.34%) |
Nov 05, 2009 | 20.88 | 21.31 | 20.87 | 21.31 | 34,955 | +0.67(+3.24%) |
Nov 04, 2009 | 20.71 | 20.96 | 20.55 | 20.64 | 72,576 | +0.09(+0.42%) |
Nov 03, 2009 | 20.32 | 20.57 | 20.32 | 20.55 | 720,523 | -0.02(-0.08%) |
Nov 02, 2009 | 20.44 | 20.67 | 20.29 | 20.57 | 93,979 | +0.18(+0.87%) |
Oct 30, 2009 | 20.82 | 20.82 | 20.39 | 20.39 | 62,185 | -0.53(-2.55%) |
Oct 29, 2009 | 20.76 | 20.97 | 20.59 | 20.92 | 63,989 | +0.29(+1.43%) |
Oct 28, 2009 | 21.04 | 21.09 | 20.61 | 20.63 | 139,666 | -0.52(-2.48%) |
Oct 27, 2009 | 21.36 | 21.54 | 21.15 | 21.16 | 90,850 | -0.17(-0.79%) |
Oct 26, 2009 | 21.58 | 21.83 | 21.27 | 21.32 | 59,129 | -0.28(-1.27%) |
Oct 23, 2009 | 21.58 | 21.65 | 21.53 | 21.60 | 80,664 | -0.28(-1.28%) |
Oct 22, 2009 | 21.48 | 21.92 | 21.44 | 21.88 | 62,048 | +0.42(+1.96%) |
Oct 21, 2009 | 21.69 | 21.92 | 21.46 | 21.46 | 45,751 | -0.24(-1.13%) |
Oct 20, 2009 | 21.62 | 21.74 | 21.62 | 21.70 | 58,818 | -0.58(-2.62%) |
Oct 19, 2009 | 22.08 | 22.35 | 22.05 | 22.29 | 24,065 | +0.24(+1.10%) |
Oct 16, 2009 | 21.86 | 22.11 | 21.79 | 22.04 | 41,450 | +0.00(+0.02%) |
Oct 15, 2009 | 21.95 | 22.04 | 21.92 | 22.04 | 37,258 | +0.01(+0.06%) |
Oct 14, 2009 | 21.83 | 22.06 | 21.81 | 22.02 | 57,567 | +0.43(+1.97%) |
Oct 13, 2009 | 21.65 | 21.65 | 21.50 | 21.60 | 92,235 | -0.05(-0.21%) |
Oct 12, 2009 | 21.86 | 21.86 | 21.58 | 21.64 | 54,040 | -0.19(-0.85%) |
Oct 09, 2009 | 21.51 | 21.83 | 21.51 | 21.83 | 21,186 | +0.31(+1.43%) |
Oct 08, 2009 | 21.56 | 21.61 | 21.41 | 21.52 | 46,170 | +0.11(+0.51%) |
Oct 07, 2009 | 21.43 | 21.46 | 21.32 | 21.41 | 22,014 | -0.05(-0.21%) |
Oct 06, 2009 | 21.33 | 21.51 | 21.30 | 21.46 | 20,571 | +0.28(+1.30%) |
Oct 05, 2009 | 21.01 | 21.24 | 20.91 | 21.18 | 108,500 | +0.25(+1.21%) |
Oct 02, 2009 | 21.09 | 21.09 | 20.92 | 20.93 | 67,547 | -0.25(-1.20%) |
Oct 01, 2009 | 21.74 | 21.74 | 21.18 | 21.18 | 202,239 | -0.56(-2.58%) |
Sep 30, 2009 | 21.99 | 21.99 | 21.53 | 21.74 | 37,667 | -0.21(-0.95%) |
Sep 29, 2009 | 21.84 | 22.03 | 21.81 | 21.95 | 136,404 | +0.17(+0.77%) |
Sep 28, 2009 | 21.45 | 21.87 | 21.45 | 21.78 | 27,705 | +0.39(+1.84%) |
Sep 25, 2009 | 21.46 | 21.46 | 21.31 | 21.39 | 12,976 | -0.12(-0.55%) |
Sep 24, 2009 | 21.87 | 21.87 | 21.45 | 21.51 | 31,700 | -0.38(-1.72%) |
Sep 23, 2009 | 21.97 | 22.15 | 21.85 | 21.88 | 34,772 | -0.07(-0.33%) |
Sep 22, 2009 | 21.89 | 22.02 | 21.81 | 21.96 | 243,574 | +0.05(+0.25%) |
Sep 21, 2009 | 21.86 | 21.97 | 21.84 | 21.90 | 16,976 | -0.15(-0.68%) |
Sep 18, 2009 | 21.94 | 22.06 | 21.79 | 22.05 | 85,301 | +0.15(+0.70%) |
Sep 17, 2009 | 21.62 | 21.99 | 21.62 | 21.90 | 45,832 | +0.30(+1.41%) |
Sep 16, 2009 | 21.53 | 21.63 | 21.33 | 21.59 | 40,082 | +0.17(+0.78%) |
Sep 15, 2009 | 21.21 | 21.45 | 21.21 | 21.43 | 43,958 | +0.12(+0.57%) |
Sep 14, 2009 | 21.13 | 21.31 | 21.13 | 21.30 | 44,690 | +0.02(+0.09%) |
Sep 11, 2009 | 21.16 | 21.31 | 21.09 | 21.29 | 35,218 | +0.20(+0.97%) |
Sep 10, 2009 | 20.89 | 21.11 | 20.72 | 21.08 | 21,296 | +0.19(+0.91%) |
Sep 09, 2009 | 20.68 | 20.96 | 20.68 | 20.89 | 424,689 | +0.21(+1.01%) |
Sep 08, 2009 | 20.65 | 20.70 | 20.53 | 20.68 | 55,151 | +0.21(+1.02%) |
Sep 04, 2009 | 20.21 | 20.52 | 20.21 | 20.48 | 11,840 | +0.38(+1.91%) |
Sep 03, 2009 | 20.02 | 20.10 | 19.84 | 20.09 | 29,336 | +0.13(+0.63%) |
Sep 02, 2009 | 19.99 | 20.05 | 19.90 | 19.96 | 92,958 | -0.10(-0.50%) |
Sep 01, 2009 | 20.11 | 20.48 | 20.02 | 20.06 | 56,095 | -0.18(-0.87%) |
Aug 31, 2009 | 20.27 | 20.27 | 20.13 | 20.24 | 32,944 | -0.19(-0.93%) |
Aug 28, 2009 | 20.70 | 20.70 | 20.33 | 20.43 | 25,199 | -0.14(-0.68%) |
Aug 27, 2009 | 20.28 | 20.66 | 20.28 | 20.57 | 90,286 | +0.41(+2.04%) |
Aug 26, 2009 | 20.15 | 20.24 | 20.05 | 20.16 | 40,562 | -0.04(-0.20%) |
Aug 25, 2009 | 20.22 | 20.39 | 20.20 | 20.20 | 34,650 | +0.00(+0.02%) |
Aug 24, 2009 | 20.18 | 20.30 | 20.11 | 20.20 | 29,457 | +0.12(+0.61%) |
Aug 21, 2009 | 19.70 | 20.14 | 19.70 | 20.07 | 68,716 | +0.51(+2.61%) |
Aug 20, 2009 | 19.36 | 19.58 | 19.26 | 19.56 | 33,941 | +0.21(+1.08%) |
Aug 19, 2009 | 19.15 | 19.38 | 19.15 | 19.35 | 20,094 | +0.07(+0.34%) |
Aug 18, 2009 | 19.24 | 19.34 | 19.23 | 19.29 | 13,968 | +0.07(+0.35%) |
Aug 17, 2009 | 19.25 | 19.29 | 19.12 | 19.22 | 24,211 | -0.39(-1.98%) |
Aug 14, 2009 | 19.81 | 19.86 | 19.45 | 19.61 | 61,452 | -0.28(-1.41%) |
Aug 13, 2009 | 19.89 | 19.90 | 19.67 | 19.89 | 63,920 | -0.07(-0.34%) |
Aug 12, 2009 | 19.44 | 20.00 | 19.44 | 19.96 | 78,302 | +0.50(+2.58%) |
Aug 11, 2009 | 19.59 | 19.59 | 19.34 | 19.45 | 25,636 | -0.23(-1.15%) |
Aug 10, 2009 | 19.73 | 19.81 | 19.54 | 19.68 | 108,144 | -0.18(-0.91%) |
Aug 07, 2009 | 19.76 | 20.01 | 19.61 | 19.86 | 47,556 | +0.37(+1.88%) |
Aug 06, 2009 | 19.44 | 19.60 | 19.25 | 19.49 | 76,899 | +0.15(+0.80%) |
Aug 05, 2009 | 19.31 | 19.43 | 19.21 | 19.34 | 24,025 | -0.21(-1.09%) |
Aug 04, 2009 | 19.32 | 19.64 | 19.32 | 19.55 | 24,319 | +0.13(+0.65%) |
Aug 03, 2009 | 19.13 | 19.49 | 19.01 | 19.43 | 26,498 | +0.38(+2.00%) |
Jul 31, 2009 | 19.14 | 19.24 | 19.05 | 19.05 | 39,954 | -0.05(-0.26%) |
Jul 30, 2009 | 19.01 | 19.34 | 19.01 | 19.10 | 90,224 | +0.29(+1.52%) |
Jul 29, 2009 | 18.67 | 18.90 | 18.51 | 18.81 | 42,922 | +0.07(+0.36%) |
Jul 28, 2009 | 18.52 | 18.83 | 18.51 | 18.74 | 48,343 | +0.13(+0.68%) |
Jul 27, 2009 | 18.64 | 18.64 | 18.44 | 18.62 | 64,738 | -0.12(-0.63%) |
Jul 24, 2009 | 18.77 | 18.88 | 18.60 | 18.73 | 1,069 | -0.11(-0.60%) |
Jul 23, 2009 | 18.73 | 18.91 | 18.51 | 18.85 | 44,064 | +0.07(+0.36%) |
Jul 22, 2009 | 18.78 | 18.99 | 18.71 | 18.78 | 38,935 | -0.04(-0.19%) |
Jul 21, 2009 | 18.98 | 18.98 | 18.65 | 18.82 | 195,870 | -0.10(-0.53%) |
Jul 20, 2009 | 18.73 | 18.92 | 18.58 | 18.92 | 104,136 | +0.29(+1.55%) |
Jul 17, 2009 | 18.78 | 18.78 | 18.52 | 18.63 | 37,247 | -0.17(-0.89%) |
Jul 16, 2009 | 18.45 | 18.81 | 18.45 | 18.79 | 51,335 | +0.29(+1.54%) |
Jul 15, 2009 | 18.17 | 18.51 | 18.17 | 18.51 | 37,174 | +0.50(+2.79%) |
Jul 14, 2009 | 17.77 | 18.02 | 17.71 | 18.01 | 159,661 | +0.29(+1.63%) |
Jul 13, 2009 | 17.35 | 17.73 | 17.19 | 17.72 | 496,190 | +0.37(+2.11%) |
Jul 10, 2009 | 17.19 | 17.37 | 17.15 | 17.35 | 32,480 | +0.11(+0.63%) |
Jul 09, 2009 | 17.39 | 17.39 | 17.24 | 17.24 | 37,035 | -0.06(-0.34%) |
Jul 08, 2009 | 17.29 | 17.41 | 17.13 | 17.30 | 32,849 | +0.00(+0.03%) |
Jul 07, 2009 | 17.71 | 17.71 | 17.26 | 17.30 | 65,686 | -0.48(-2.67%) |
Jul 06, 2009 | 17.69 | 17.79 | 17.53 | 17.77 | 53,355 | -0.05(-0.30%) |
Jul 02, 2009 | 18.12 | 18.12 | 17.79 | 17.82 | 93,327 | -0.66(-3.55%) |
Jul 01, 2009 | 18.47 | 18.67 | 18.46 | 18.48 | 107,530 | +0.02(+0.12%) |
Jun 30, 2009 | 18.71 | 18.71 | 18.38 | 18.46 | 268,924 | -0.23(-1.23%) |
Jun 29, 2009 | 18.52 | 18.73 | 18.48 | 18.69 | 24,379 | +0.24(+1.32%) |
Jun 26, 2009 | 18.44 | 18.53 | 18.38 | 18.44 | 48,113 | -0.10(-0.54%) |
Jun 25, 2009 | 18.38 | 18.55 | 18.38 | 18.54 | 69,010 | +0.38(+2.07%) |
Jun 24, 2009 | 18.62 | 18.67 | 18.15 | 18.17 | 36,668 | -0.31(-1.67%) |
Jun 23, 2009 | 18.87 | 18.87 | 18.43 | 18.48 | 100,567 | -0.48(-2.55%) |
Jun 22, 2009 | 19.38 | 19.38 | 18.90 | 18.96 | 213,858 | -0.43(-2.19%) |
Jun 19, 2009 | 19.64 | 19.64 | 19.33 | 19.39 | 30,365 | -0.09(-0.46%) |
Jun 18, 2009 | 19.36 | 19.53 | 19.25 | 19.48 | 80,989 | +0.15(+0.80%) |
Jun 17, 2009 | 19.25 | 19.48 | 19.15 | 19.32 | 79,988 | +0.01(+0.07%) |
Jun 16, 2009 | 19.57 | 19.62 | 19.25 | 19.31 | 250,714 | -0.26(-1.34%) |
Jun 15, 2009 | 19.80 | 19.80 | 19.39 | 19.57 | 30,593 | -0.50(-2.50%) |
Jun 12, 2009 | 19.81 | 20.09 | 19.75 | 20.07 | 29,207 | +0.15(+0.75%) |
Jun 11, 2009 | 20.30 | 20.34 | 19.92 | 19.92 | 69,445 | -0.27(-1.32%) |
Jun 10, 2009 | 20.39 | 20.42 | 19.89 | 20.19 | 76,402 | -0.07(-0.33%) |
Jun 09, 2009 | 20.53 | 20.54 | 20.16 | 20.26 | 25,272 | -0.27(-1.30%) |
Jun 08, 2009 | 20.34 | 20.67 | 20.21 | 20.53 | 80,638 | -0.14(-0.70%) |
Jun 05, 2009 | 20.60 | 20.80 | 20.48 | 20.67 | 190,305 | +0.48(+2.40%) |
Jun 04, 2009 | 19.75 | 20.19 | 19.75 | 20.19 | 31,316 | +0.50(+2.53%) |
Jun 03, 2009 | 19.87 | 19.87 | 19.55 | 19.69 | 41,810 | -0.31(-1.56%) |
Jun 02, 2009 | 19.77 | 20.09 | 19.72 | 20.00 | 76,558 | +0.15(+0.77%) |
Jun 01, 2009 | 19.31 | 19.90 | 19.29 | 19.85 | 65,739 | +0.85(+4.48%) |
May 29, 2009 | 18.99 | 19.01 | 18.73 | 19.00 | 41,797 | +0.04(+0.19%) |
May 28, 2009 | 18.92 | 19.03 | 18.54 | 18.96 | 25,661 | +0.29(+1.53%) |
May 27, 2009 | 18.84 | 18.98 | 18.67 | 18.68 | 33,017 | -0.22(-1.17%) |
May 26, 2009 | 18.15 | 18.99 | 18.15 | 18.90 | 216,057 | +0.56(+3.03%) |
May 22, 2009 | 18.40 | 18.54 | 18.28 | 18.34 | 94,956 | -0.01(-0.07%) |
May 21, 2009 | 18.45 | 18.50 | 18.16 | 18.35 | 82,660 | -0.43(-2.31%) |
May 20, 2009 | 18.92 | 19.13 | 18.78 | 18.79 | 106,434 | +0.03(+0.17%) |
May 19, 2009 | 18.63 | 18.91 | 18.55 | 18.76 | 98,883 | +0.05(+0.29%) |
May 18, 2009 | 18.34 | 18.70 | 18.29 | 18.70 | 153,221 | +0.51(+2.78%) |
May 15, 2009 | 18.34 | 18.46 | 18.08 | 18.20 | 109,143 | -0.14(-0.76%) |
May 14, 2009 | 18.22 | 18.50 | 18.11 | 18.34 | 127,797 | +0.17(+0.95%) |
May 13, 2009 | 18.41 | 18.41 | 17.97 | 18.16 | 145,317 | -0.57(-3.02%) |
May 12, 2009 | 18.85 | 18.85 | 18.40 | 18.73 | 117,965 | -0.04(-0.22%) |
May 11, 2009 | 18.80 | 18.97 | 18.68 | 18.77 | 223,073 | -0.46(-2.41%) |
May 08, 2009 | 18.60 | 19.23 | 18.60 | 19.23 | 271,529 | +0.78(+4.23%) |
May 07, 2009 | 18.87 | 18.87 | 18.28 | 18.45 | 225,579 | -0.24(-1.31%) |
May 06, 2009 | 18.80 | 18.80 | 18.45 | 18.70 | 239,152 | +0.16(+0.84%) |
May 05, 2009 | 18.54 | 18.58 | 18.38 | 18.54 | 166,224 | +0.08(+0.45%) |
May 04, 2009 | 18.39 | 18.47 | 18.18 | 18.46 | 72,088 | +0.34(+1.90%) |