Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.27 | 23.34 | 23.02 | 23.02 | 204,477 | -0.42(-1.78%) |
Apr 29, 2010 | 23.05 | 23.56 | 22.94 | 23.44 | 86,636 | +0.54(+2.37%) |
Apr 28, 2010 | 22.89 | 23.12 | 22.75 | 22.90 | 298,831 | +0.18(+0.79%) |
Apr 27, 2010 | 23.16 | 23.39 | 22.68 | 22.72 | 190,776 | -0.64(-2.72%) |
Apr 26, 2010 | 23.53 | 23.61 | 23.34 | 23.35 | 213,333 | -0.23(-0.97%) |
Apr 23, 2010 | 23.42 | 23.59 | 23.34 | 23.58 | 264,539 | +0.18(+0.77%) |
Apr 22, 2010 | 23.03 | 23.48 | 22.78 | 23.40 | 500,697 | +0.18(+0.78%) |
Apr 21, 2010 | 23.14 | 23.29 | 23.01 | 23.22 | 410,516 | +0.13(+0.58%) |
Apr 20, 2010 | 23.12 | 23.17 | 22.92 | 23.09 | 327,177 | +0.08(+0.34%) |
Apr 19, 2010 | 22.61 | 23.02 | 22.58 | 23.01 | 431,432 | +0.20(+0.90%) |
Apr 16, 2010 | 23.60 | 23.60 | 22.48 | 22.80 | 665,371 | -0.86(-3.62%) |
Apr 15, 2010 | 23.59 | 23.71 | 23.53 | 23.66 | 255,540 | +0.02(+0.07%) |
Apr 14, 2010 | 23.35 | 23.64 | 23.30 | 23.64 | 259,093 | +0.49(+2.10%) |
Apr 13, 2010 | 23.07 | 23.19 | 23.00 | 23.16 | 194,865 | +0.03(+0.14%) |
Apr 12, 2010 | 23.06 | 23.17 | 23.01 | 23.12 | 96,112 | +0.16(+0.72%) |
Apr 09, 2010 | 22.99 | 23.00 | 22.86 | 22.96 | 100,706 | +0.03(+0.14%) |
Apr 08, 2010 | 22.76 | 22.95 | 22.65 | 22.93 | 271,358 | +0.09(+0.41%) |
Apr 07, 2010 | 22.72 | 22.93 | 22.72 | 22.83 | 120,448 | +0.09(+0.41%) |
Apr 06, 2010 | 22.52 | 22.80 | 22.45 | 22.74 | 69,417 | +0.14(+0.63%) |
Apr 05, 2010 | 22.42 | 22.61 | 22.39 | 22.60 | 394,614 | +0.22(+0.98%) |
Apr 01, 2010 | 22.35 | 22.38 | 22.38 | 22.38 | 178,226 | +0.18(+0.81%) |
Mar 31, 2010 | 22.23 | 22.33 | 22.17 | 22.20 | 59,450 | -0.12(-0.53%) |
Mar 30, 2010 | 22.31 | 22.39 | 22.15 | 22.32 | 121,764 | +0.00(+0.00%) |
Mar 29, 2010 | 22.31 | 22.37 | 22.21 | 22.32 | 132,896 | +0.07(+0.32%) |
Mar 26, 2010 | 22.36 | 22.47 | 22.11 | 22.25 | 264,412 | -0.08(-0.35%) |
Mar 25, 2010 | 22.49 | 22.72 | 22.32 | 22.32 | 1,153,862 | -0.03(-0.13%) |
Mar 24, 2010 | 22.32 | 22.43 | 22.31 | 22.35 | 59,521 | -0.02(-0.11%) |
Mar 23, 2010 | 22.33 | 22.38 | 22.24 | 22.38 | 158,249 | +0.09(+0.39%) |
Mar 22, 2010 | 22.19 | 22.33 | 22.17 | 22.29 | 81,615 | -0.04(-0.18%) |
Mar 19, 2010 | 22.55 | 22.58 | 22.31 | 22.33 | 125,301 | -0.27(-1.18%) |
Mar 18, 2010 | 22.63 | 22.69 | 22.48 | 22.60 | 185,991 | -0.08(-0.35%) |
Mar 17, 2010 | 22.45 | 22.77 | 22.45 | 22.67 | 277,975 | +0.26(+1.15%) |
Mar 16, 2010 | 22.34 | 22.43 | 22.22 | 22.42 | 133,174 | +0.16(+0.70%) |
Mar 15, 2010 | 22.09 | 22.27 | 22.09 | 22.26 | 587,878 | -0.08(-0.35%) |
Mar 12, 2010 | 22.52 | 22.52 | 22.30 | 22.34 | 77,252 | -0.09(-0.42%) |
Mar 11, 2010 | 22.25 | 22.43 | 22.20 | 22.43 | 1,258,136 | +0.14(+0.63%) |
Mar 10, 2010 | 22.23 | 22.31 | 22.09 | 22.29 | 106,000 | +0.13(+0.60%) |
Mar 09, 2010 | 22.17 | 22.29 | 22.05 | 22.16 | 102,408 | -0.08(-0.35%) |
Mar 08, 2010 | 22.03 | 22.24 | 22.02 | 22.23 | 146,732 | +0.20(+0.93%) |
Mar 05, 2010 | 21.73 | 22.12 | 21.73 | 22.03 | 239,972 | +0.44(+2.03%) |
Mar 04, 2010 | 21.33 | 21.63 | 21.33 | 21.59 | 308,887 | +0.32(+1.51%) |
Mar 03, 2010 | 21.34 | 21.47 | 21.25 | 21.27 | 861,426 | -0.11(-0.51%) |
Mar 02, 2010 | 21.22 | 21.38 | 21.22 | 21.38 | 511,236 | +0.24(+1.15%) |
Mar 01, 2010 | 21.07 | 21.23 | 21.04 | 21.14 | 116,938 | +0.14(+0.67%) |
Feb 26, 2010 | 20.96 | 21.08 | 20.83 | 21.00 | 165,278 | +0.07(+0.34%) |
Feb 25, 2010 | 20.67 | 20.93 | 20.62 | 20.93 | 214,183 | -0.03(-0.15%) |
Feb 24, 2010 | 20.79 | 20.99 | 20.77 | 20.96 | 107,848 | +0.23(+1.10%) |
Feb 23, 2010 | 20.96 | 21.09 | 20.71 | 20.73 | 188,394 | -0.31(-1.45%) |
Feb 22, 2010 | 21.11 | 21.17 | 21.00 | 21.04 | 39,006 | -0.05(-0.26%) |
Feb 19, 2010 | 20.73 | 21.21 | 20.73 | 21.09 | 493,314 | +0.33(+1.59%) |
Feb 18, 2010 | 20.78 | 20.82 | 20.68 | 20.76 | 100,670 | -0.06(-0.30%) |
Feb 17, 2010 | 20.87 | 20.97 | 20.75 | 20.82 | 54,469 | -0.02(-0.11%) |
Feb 16, 2010 | 20.69 | 20.89 | 20.57 | 20.85 | 268,119 | +0.31(+1.49%) |
Feb 12, 2010 | 20.16 | 20.54 | 20.54 | 20.54 | 251,102 | +0.13(+0.65%) |
Feb 11, 2010 | 20.46 | 20.47 | 20.21 | 20.41 | 192,773 | +0.06(+0.31%) |
Feb 10, 2010 | 20.07 | 20.50 | 20.07 | 20.35 | 233,536 | +0.24(+1.21%) |
Feb 09, 2010 | 20.21 | 20.27 | 19.95 | 20.10 | 111,794 | +0.16(+0.79%) |
Feb 08, 2010 | 20.17 | 20.37 | 19.95 | 19.95 | 1,161,518 | -0.30(-1.47%) |
Feb 05, 2010 | 19.94 | 20.24 | 19.60 | 20.24 | 286,035 | +0.35(+1.75%) |
Feb 04, 2010 | 20.70 | 20.74 | 19.89 | 19.90 | 643,909 | -0.92(-4.42%) |
Feb 03, 2010 | 20.92 | 21.09 | 20.77 | 20.82 | 2,811,414 | -0.15(-0.71%) |
Feb 02, 2010 | 20.86 | 21.18 | 20.82 | 20.97 | 1,219,100 | +0.04(+0.19%) |
Feb 01, 2010 | 20.60 | 20.93 | 20.60 | 20.93 | 757,397 | +0.47(+2.30%) |
Jan 29, 2010 | 20.93 | 21.11 | 20.38 | 20.46 | 543,116 | -0.41(-1.95%) |
Jan 28, 2010 | 21.23 | 21.23 | 20.68 | 20.86 | 401,600 | -0.21(-1.00%) |
Jan 27, 2010 | 20.71 | 21.11 | 20.64 | 21.07 | 170,799 | +0.34(+1.66%) |
Jan 26, 2010 | 21.03 | 21.20 | 20.73 | 20.73 | 624,386 | -0.44(-2.07%) |
Jan 25, 2010 | 21.33 | 21.42 | 21.08 | 21.17 | 173,383 | +0.11(+0.52%) |
Jan 22, 2010 | 21.58 | 21.64 | 20.98 | 21.06 | 703,084 | -0.60(-2.75%) |
Jan 21, 2010 | 22.15 | 22.27 | 21.45 | 21.65 | 790,939 | -0.55(-2.47%) |
Jan 20, 2010 | 22.16 | 22.26 | 21.94 | 22.20 | 207,113 | -0.13(-0.56%) |
Jan 19, 2010 | 22.02 | 22.34 | 22.01 | 22.33 | 197,128 | +0.22(+0.99%) |
Jan 15, 2010 | 22.23 | 22.11 | 22.11 | 22.11 | 105,774 | -0.20(-0.88%) |
Jan 14, 2010 | 22.24 | 22.37 | 22.13 | 22.31 | 344,671 | -0.03(-0.14%) |
Jan 13, 2010 | 22.27 | 22.38 | 22.05 | 22.34 | 378,087 | +0.14(+0.64%) |
Jan 12, 2010 | 22.42 | 22.54 | 22.13 | 22.20 | 317,071 | -0.38(-1.70%) |
Jan 11, 2010 | 22.72 | 22.74 | 22.52 | 22.58 | 732,386 | -0.06(-0.28%) |
Jan 08, 2010 | 22.63 | 22.67 | 22.48 | 22.64 | 550,529 | -0.06(-0.28%) |
Jan 07, 2010 | 22.46 | 23.41 | 22.38 | 22.71 | 1,009,820 | +0.16(+0.70%) |
Jan 06, 2010 | 22.51 | 22.56 | 22.44 | 22.55 | 185,083 | -0.04(-0.17%) |
Jan 05, 2010 | 22.48 | 22.59 | 22.35 | 22.59 | 144,047 | +0.05(+0.21%) |
Jan 04, 2010 | 22.38 | 22.57 | 22.16 | 22.54 | 140,904 | +0.49(+2.24%) |
Dec 31, 2009 | 22.23 | 22.05 | 22.05 | 22.05 | 110,240 | -0.07(-0.32%) |
Dec 30, 2009 | 22.02 | 22.15 | 21.99 | 22.12 | 58,765 | -0.01(-0.04%) |
Dec 29, 2009 | 22.20 | 22.21 | 22.11 | 22.13 | 572,851 | +0.00(+0.00%) |
Dec 28, 2009 | 22.29 | 22.29 | 22.06 | 22.13 | 58,276 | -0.02(-0.07%) |
Dec 24, 2009 | 22.14 | 22.18 | 22.07 | 22.14 | 6,980 | +0.06(+0.28%) |
Dec 23, 2009 | 22.12 | 22.12 | 22.02 | 22.08 | 39,632 | +0.09(+0.43%) |
Dec 22, 2009 | 21.80 | 22.01 | 21.77 | 21.98 | 883,800 | +0.22(+1.01%) |
Dec 21, 2009 | 21.60 | 21.77 | 21.57 | 21.76 | 123,827 | +0.24(+1.13%) |
Dec 18, 2009 | 21.29 | 21.52 | 21.17 | 21.52 | 296,612 | +0.27(+1.29%) |
Dec 17, 2009 | 21.47 | 21.52 | 21.24 | 21.25 | 387,561 | -0.27(-1.27%) |
Dec 16, 2009 | 21.34 | 21.61 | 21.34 | 21.52 | 69,811 | +0.29(+1.36%) |
Dec 15, 2009 | 21.36 | 21.40 | 21.22 | 21.23 | 498,580 | -0.22(-1.02%) |
Dec 14, 2009 | 21.41 | 21.49 | 21.37 | 21.45 | 555,117 | +0.08(+0.37%) |
Dec 11, 2009 | 21.34 | 21.38 | 21.27 | 21.37 | 53,303 | +0.12(+0.55%) |
Dec 10, 2009 | 21.36 | 21.38 | 21.20 | 21.26 | 281,320 | -0.04(-0.18%) |
Dec 09, 2009 | 21.20 | 21.38 | 21.05 | 21.29 | 392,081 | +0.15(+0.70%) |
Dec 08, 2009 | 21.14 | 21.28 | 21.04 | 21.15 | 1,018,391 | -0.19(-0.88%) |
Dec 07, 2009 | 21.53 | 21.60 | 21.25 | 21.33 | 2,217,494 | -0.29(-1.34%) |
Dec 04, 2009 | 21.71 | 21.72 | 21.25 | 21.62 | 1,085,737 | +0.29(+1.36%) |
Dec 03, 2009 | 21.79 | 21.83 | 21.31 | 21.33 | 150,925 | -0.30(-1.37%) |
Dec 02, 2009 | 21.69 | 21.81 | 21.57 | 21.63 | 298,278 | -0.04(-0.18%) |
Dec 01, 2009 | 21.71 | 21.80 | 21.52 | 21.67 | 1,169,413 | +0.10(+0.47%) |
Nov 30, 2009 | 21.24 | 21.58 | 21.17 | 21.57 | 2,379,950 | +0.35(+1.66%) |
Nov 27, 2009 | 21.22 | 21.47 | 20.81 | 21.22 | 1,167,186 | -0.55(-2.52%) |
Nov 25, 2009 | 22.03 | 22.03 | 21.75 | 21.76 | 645,508 | -0.13(-0.61%) |
Nov 24, 2009 | 22.04 | 22.04 | 21.72 | 21.90 | 241,168 | -0.16(-0.71%) |
Nov 23, 2009 | 22.23 | 22.33 | 21.98 | 22.05 | 154,496 | +0.00(+0.00%) |
Nov 20, 2009 | 22.01 | 22.12 | 21.91 | 22.05 | 155,906 | -0.09(-0.42%) |
Nov 19, 2009 | 22.37 | 22.40 | 22.01 | 22.15 | 213,617 | -0.41(-1.84%) |
Nov 18, 2009 | 22.54 | 22.57 | 22.37 | 22.56 | 99,551 | -0.02(-0.10%) |
Nov 17, 2009 | 22.63 | 22.69 | 22.48 | 22.59 | 90,015 | -0.13(-0.55%) |
Nov 16, 2009 | 22.80 | 22.87 | 22.55 | 22.71 | 437,349 | +0.31(+1.40%) |
Nov 13, 2009 | 22.34 | 22.51 | 22.21 | 22.40 | 137,257 | -0.01(-0.03%) |
Nov 12, 2009 | 22.60 | 22.76 | 22.39 | 22.41 | 242,023 | -0.25(-1.11%) |
Nov 11, 2009 | 22.61 | 22.87 | 22.53 | 22.66 | 218,807 | +0.27(+1.19%) |
Nov 10, 2009 | 22.41 | 22.49 | 22.26 | 22.39 | 238,950 | -0.09(-0.42%) |
Nov 09, 2009 | 22.13 | 22.49 | 22.06 | 22.48 | 600,864 | +0.60(+2.72%) |
Nov 06, 2009 | 21.57 | 21.91 | 21.49 | 21.89 | 706,128 | +0.13(+0.58%) |
Nov 05, 2009 | 21.47 | 21.78 | 21.43 | 21.76 | 92,746 | +0.48(+2.24%) |
Nov 04, 2009 | 21.69 | 21.83 | 21.24 | 21.29 | 417,644 | -0.23(-1.09%) |
Nov 03, 2009 | 21.27 | 21.58 | 21.14 | 21.52 | 619,890 | +0.02(+0.11%) |
Nov 02, 2009 | 21.58 | 21.78 | 20.97 | 21.50 | 417,851 | -0.04(-0.18%) |
Oct 30, 2009 | 22.28 | 22.30 | 21.43 | 21.54 | 568,027 | -0.91(-4.05%) |
Oct 29, 2009 | 21.99 | 22.48 | 21.86 | 22.45 | 463,134 | +0.59(+2.72%) |
Oct 28, 2009 | 22.47 | 22.56 | 21.80 | 21.85 | 710,844 | -0.68(-3.02%) |
Oct 27, 2009 | 22.95 | 22.95 | 22.45 | 22.53 | 290,961 | -0.34(-1.51%) |
Oct 26, 2009 | 23.27 | 23.55 | 22.77 | 22.88 | 368,245 | -0.27(-1.15%) |
Oct 23, 2009 | 23.24 | 23.27 | 23.05 | 23.14 | 468,534 | -0.32(-1.37%) |
Oct 22, 2009 | 23.16 | 23.47 | 23.00 | 23.46 | 101,442 | +0.41(+1.77%) |
Oct 21, 2009 | 23.47 | 23.73 | 23.06 | 23.06 | 267,548 | -0.46(-1.96%) |
Oct 20, 2009 | 23.49 | 23.56 | 23.35 | 23.52 | 402,234 | -0.26(-1.09%) |
Oct 19, 2009 | 23.67 | 23.87 | 23.53 | 23.78 | 405,881 | +0.13(+0.56%) |
Oct 16, 2009 | 23.58 | 23.74 | 23.46 | 23.64 | 317,330 | -0.18(-0.76%) |
Oct 15, 2009 | 23.88 | 23.88 | 23.64 | 23.82 | 414,471 | -0.26(-1.07%) |
Oct 14, 2009 | 23.53 | 24.11 | 23.53 | 24.08 | 525,128 | +0.84(+3.60%) |
Oct 13, 2009 | 23.31 | 23.31 | 23.10 | 23.24 | 291,188 | -0.21(-0.90%) |
Oct 12, 2009 | 23.51 | 23.64 | 23.29 | 23.46 | 201,278 | -0.05(-0.20%) |
Oct 09, 2009 | 23.31 | 23.50 | 23.24 | 23.50 | 359,818 | +0.20(+0.87%) |
Oct 08, 2009 | 23.31 | 23.50 | 23.26 | 23.30 | 119,881 | +0.18(+0.79%) |
Oct 07, 2009 | 22.90 | 23.12 | 22.83 | 23.12 | 125,337 | +0.10(+0.43%) |
Oct 06, 2009 | 22.93 | 23.19 | 22.73 | 23.02 | 384,497 | +0.27(+1.17%) |
Oct 05, 2009 | 22.45 | 22.75 | 22.35 | 22.75 | 155,141 | +0.45(+2.04%) |
Oct 02, 2009 | 22.09 | 22.57 | 22.04 | 22.30 | 223,786 | -0.10(-0.45%) |
Oct 01, 2009 | 22.95 | 22.95 | 22.36 | 22.40 | 785,198 | -0.67(-2.92%) |
Sep 30, 2009 | 23.30 | 23.30 | 22.74 | 23.07 | 631,273 | +0.01(+0.03%) |
Sep 29, 2009 | 23.08 | 23.27 | 23.02 | 23.06 | 90,665 | +0.02(+0.07%) |
Sep 28, 2009 | 22.59 | 23.05 | 22.53 | 23.05 | 93,060 | +0.76(+3.41%) |
Sep 25, 2009 | 22.45 | 22.72 | 22.09 | 22.29 | 222,001 | -0.29(-1.28%) |
Sep 24, 2009 | 23.23 | 23.24 | 22.43 | 22.58 | 426,441 | -0.60(-2.60%) |
Sep 23, 2009 | 23.56 | 23.68 | 23.16 | 23.18 | 154,400 | -0.32(-1.37%) |
Sep 22, 2009 | 23.26 | 23.55 | 23.10 | 23.50 | 166,715 | +0.49(+2.12%) |
Sep 21, 2009 | 22.84 | 23.09 | 22.76 | 23.01 | 227,570 | +0.00(+0.00%) |
Sep 18, 2009 | 22.90 | 23.12 | 22.73 | 23.01 | 167,557 | +0.22(+0.96%) |
Sep 17, 2009 | 22.79 | 23.06 | 22.65 | 22.79 | 280,924 | +0.48(+2.13%) |
Sep 16, 2009 | 22.34 | 22.78 | 22.26 | 22.32 | 413,751 | +0.10(+0.47%) |
Sep 15, 2009 | 22.15 | 22.36 | 21.93 | 22.22 | 494,186 | +0.15(+0.67%) |
Sep 14, 2009 | 21.99 | 22.10 | 21.47 | 22.07 | 188,268 | +0.34(+1.58%) |
Sep 11, 2009 | 22.00 | 22.01 | 21.72 | 21.72 | 100,861 | -0.17(-0.79%) |
Sep 10, 2009 | 21.70 | 21.93 | 21.49 | 21.90 | 128,236 | +0.21(+0.97%) |
Sep 09, 2009 | 21.42 | 21.79 | 21.36 | 21.68 | 76,950 | +0.27(+1.28%) |
Sep 08, 2009 | 21.27 | 21.43 | 21.21 | 21.41 | 102,517 | +0.33(+1.56%) |
Sep 04, 2009 | 21.04 | 21.08 | 20.80 | 21.08 | 101,320 | +0.16(+0.75%) |
Sep 03, 2009 | 20.74 | 20.96 | 20.65 | 20.93 | 263,195 | +0.27(+1.33%) |
Sep 02, 2009 | 20.65 | 20.99 | 20.56 | 20.65 | 594,299 | -0.11(-0.53%) |
Sep 01, 2009 | 21.65 | 21.80 | 20.74 | 20.76 | 615,849 | -0.94(-4.32%) |
Aug 31, 2009 | 21.39 | 21.72 | 21.14 | 21.70 | 245,340 | +0.14(+0.65%) |
Aug 28, 2009 | 21.72 | 21.72 | 21.32 | 21.56 | 190,926 | +0.13(+0.62%) |
Aug 27, 2009 | 21.40 | 21.43 | 21.05 | 21.43 | 287,304 | +0.07(+0.33%) |
Aug 26, 2009 | 21.18 | 21.44 | 21.17 | 21.36 | 289,839 | +0.03(+0.15%) |
Aug 25, 2009 | 21.16 | 21.47 | 21.15 | 21.32 | 679,080 | +0.28(+1.34%) |
Aug 24, 2009 | 21.36 | 21.46 | 21.02 | 21.04 | 267,357 | -0.15(-0.70%) |
Aug 21, 2009 | 21.18 | 21.27 | 21.07 | 21.19 | 271,185 | +0.20(+0.93%) |
Aug 20, 2009 | 20.52 | 21.00 | 20.52 | 21.00 | 265,150 | +0.35(+1.70%) |
Aug 19, 2009 | 20.41 | 20.71 | 20.31 | 20.64 | 310,652 | +0.04(+0.19%) |
Aug 18, 2009 | 20.40 | 20.68 | 20.40 | 20.61 | 252,547 | +0.13(+0.65%) |
Aug 17, 2009 | 20.63 | 20.63 | 20.28 | 20.47 | 281,033 | -0.60(-2.86%) |
Aug 14, 2009 | 21.50 | 21.50 | 20.89 | 21.07 | 249,358 | -0.38(-1.75%) |
Aug 13, 2009 | 21.61 | 21.61 | 21.22 | 21.45 | 415,846 | +0.05(+0.26%) |
Aug 12, 2009 | 20.86 | 21.54 | 20.86 | 21.39 | 291,260 | +0.48(+2.32%) |
Aug 11, 2009 | 21.17 | 21.30 | 20.89 | 20.91 | 442,692 | -0.38(-1.80%) |
Aug 10, 2009 | 21.38 | 21.54 | 21.14 | 21.29 | 356,585 | -0.26(-1.20%) |
Aug 07, 2009 | 21.32 | 21.86 | 21.14 | 21.55 | 474,575 | +0.53(+2.53%) |
Aug 06, 2009 | 21.42 | 21.43 | 20.90 | 21.02 | 169,106 | -0.14(-0.66%) |
Aug 05, 2009 | 21.10 | 21.25 | 20.82 | 21.16 | 225,580 | +0.16(+0.78%) |
Aug 04, 2009 | 20.87 | 21.06 | 20.81 | 21.00 | 341,370 | +0.06(+0.30%) |
Aug 03, 2009 | 21.08 | 21.14 | 20.79 | 20.93 | 554,816 | +0.15(+0.71%) |
Jul 31, 2009 | 20.87 | 20.91 | 20.62 | 20.78 | 747,576 | -0.02(-0.11%) |
Jul 30, 2009 | 20.57 | 21.02 | 20.44 | 20.81 | 479,683 | +0.52(+2.54%) |
Jul 29, 2009 | 20.18 | 20.34 | 20.10 | 20.29 | 360,726 | +0.08(+0.39%) |
Jul 28, 2009 | 20.37 | 20.37 | 20.07 | 20.21 | 567,780 | -0.23(-1.11%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.33 | 20.44 | 516,267 | +0.13(+0.65%) |
Jul 24, 2009 | 20.38 | 20.38 | 19.98 | 20.31 | 959 | -0.02(-0.08%) |
Jul 23, 2009 | 19.81 | 20.44 | 19.69 | 20.32 | 477,958 | +0.54(+2.73%) |
Jul 22, 2009 | 19.59 | 19.87 | 19.59 | 19.78 | 560,689 | -0.01(-0.04%) |
Jul 21, 2009 | 20.12 | 20.12 | 19.61 | 19.79 | 520,290 | -0.05(-0.28%) |
Jul 20, 2009 | 19.71 | 19.93 | 19.71 | 19.85 | 322,158 | +0.30(+1.52%) |
Jul 17, 2009 | 19.65 | 19.78 | 19.48 | 19.55 | 321,557 | -0.18(-0.91%) |
Jul 16, 2009 | 19.67 | 19.85 | 19.40 | 19.73 | 270,997 | +0.00(+0.00%) |
Jul 15, 2009 | 19.42 | 19.89 | 19.34 | 19.73 | 780,080 | +0.65(+3.40%) |
Jul 14, 2009 | 19.12 | 19.22 | 18.92 | 19.08 | 403,635 | -0.09(-0.49%) |
Jul 13, 2009 | 18.69 | 19.19 | 18.69 | 19.17 | 309,953 | +0.81(+4.38%) |
Jul 10, 2009 | 18.23 | 18.42 | 18.20 | 18.37 | 316,704 | -0.01(-0.04%) |
Jul 09, 2009 | 18.38 | 18.55 | 18.31 | 18.38 | 226,747 | +0.24(+1.34%) |
Jul 08, 2009 | 18.67 | 18.67 | 17.84 | 18.13 | 701,572 | -0.52(-2.77%) |
Jul 07, 2009 | 19.27 | 19.35 | 18.63 | 18.65 | 154,263 | -0.67(-3.48%) |
Jul 06, 2009 | 19.18 | 19.36 | 19.08 | 19.32 | 125,460 | -0.12(-0.60%) |
Jul 02, 2009 | 19.77 | 19.78 | 19.43 | 19.44 | 206,410 | -0.56(-2.78%) |
Jul 01, 2009 | 20.11 | 20.15 | 19.95 | 20.00 | 168,398 | -0.02(-0.12%) |
Jun 30, 2009 | 20.30 | 20.30 | 19.83 | 20.02 | 179,485 | -0.21(-1.04%) |
Jun 29, 2009 | 20.18 | 20.32 | 20.00 | 20.23 | 164,689 | +0.18(+0.90%) |
Jun 26, 2009 | 19.62 | 20.16 | 19.60 | 20.05 | 153,785 | +0.32(+1.63%) |
Jun 25, 2009 | 19.60 | 19.76 | 19.56 | 19.73 | 540,682 | +0.48(+2.48%) |
Jun 24, 2009 | 18.99 | 19.43 | 18.97 | 19.25 | 357,878 | +0.33(+1.76%) |
Jun 23, 2009 | 18.87 | 18.97 | 18.53 | 18.92 | 391,498 | +0.17(+0.92%) |
Jun 22, 2009 | 19.49 | 19.67 | 18.65 | 18.75 | 435,490 | -1.00(-5.06%) |
Jun 19, 2009 | 19.68 | 19.85 | 19.61 | 19.75 | 257,752 | +0.19(+0.96%) |
Jun 18, 2009 | 19.43 | 19.68 | 19.41 | 19.56 | 313,734 | +0.06(+0.32%) |
Jun 17, 2009 | 19.74 | 19.80 | 19.30 | 19.50 | 820,945 | -0.41(-2.08%) |
Jun 16, 2009 | 20.27 | 20.33 | 19.71 | 19.91 | 251,056 | -0.37(-1.85%) |
Jun 15, 2009 | 20.44 | 20.44 | 20.04 | 20.28 | 595,044 | -0.30(-1.44%) |
Jun 12, 2009 | 20.33 | 20.62 | 20.23 | 20.58 | 488,873 | +0.11(+0.53%) |
Jun 11, 2009 | 20.42 | 20.71 | 20.35 | 20.47 | 868,052 | +0.13(+0.65%) |
Jun 10, 2009 | 21.01 | 21.01 | 20.07 | 20.34 | 846,396 | -0.49(-2.36%) |
Jun 09, 2009 | 20.90 | 21.02 | 20.73 | 20.83 | 617,978 | +0.09(+0.41%) |
Jun 08, 2009 | 20.58 | 20.92 | 20.48 | 20.74 | 345,488 | -0.15(-0.71%) |
Jun 05, 2009 | 21.36 | 21.36 | 20.74 | 20.89 | 681,623 | -0.05(-0.22%) |
Jun 04, 2009 | 20.47 | 20.98 | 20.39 | 20.94 | 632,707 | +0.61(+2.99%) |
Jun 03, 2009 | 20.49 | 20.49 | 20.13 | 20.33 | 395,630 | -0.21(-1.03%) |
Jun 02, 2009 | 20.19 | 20.67 | 20.14 | 20.54 | 758,198 | +0.24(+1.19%) |
Jun 01, 2009 | 20.25 | 20.56 | 20.09 | 20.30 | 808,781 | +0.23(+1.13%) |
May 29, 2009 | 19.64 | 20.07 | 19.39 | 20.07 | 572,703 | +0.53(+2.72%) |
May 28, 2009 | 19.20 | 19.56 | 18.93 | 19.54 | 585,763 | +0.62(+3.26%) |
May 27, 2009 | 19.44 | 19.72 | 18.89 | 18.93 | 825,845 | -0.46(-2.38%) |
May 26, 2009 | 18.58 | 19.41 | 18.54 | 19.39 | 685,162 | +0.62(+3.29%) |
May 22, 2009 | 18.74 | 19.07 | 18.70 | 18.77 | 396,511 | +0.09(+0.50%) |
May 21, 2009 | 18.36 | 18.74 | 18.33 | 18.68 | 907,573 | +0.02(+0.13%) |
May 20, 2009 | 19.21 | 19.36 | 18.51 | 18.65 | 1,095,735 | -0.33(-1.73%) |
May 19, 2009 | 19.12 | 19.43 | 18.87 | 18.98 | 758,671 | -0.09(-0.45%) |
May 18, 2009 | 18.22 | 19.11 | 18.22 | 19.07 | 580,620 | +1.08(+6.03%) |
May 15, 2009 | 18.12 | 18.27 | 17.88 | 17.98 | 1,017,207 | -0.12(-0.65%) |
May 14, 2009 | 17.62 | 18.33 | 17.62 | 18.10 | 1,613,361 | +0.36(+2.02%) |
May 13, 2009 | 18.03 | 18.20 | 17.62 | 17.74 | 1,381,382 | -0.72(-3.89%) |
May 12, 2009 | 18.87 | 18.87 | 17.93 | 18.46 | 984,909 | -0.14(-0.76%) |
May 11, 2009 | 19.23 | 19.23 | 18.56 | 18.60 | 2,073,139 | -0.84(-4.34%) |
May 08, 2009 | 18.75 | 19.45 | 18.50 | 19.44 | 948,406 | +1.08(+5.91%) |
May 07, 2009 | 19.65 | 19.65 | 18.33 | 18.36 | 941,115 | -0.91(-4.74%) |
May 06, 2009 | 19.07 | 19.39 | 18.65 | 19.27 | 697,491 | +0.47(+2.49%) |
May 05, 2009 | 18.68 | 18.94 | 18.59 | 18.80 | 526,525 | -0.11(-0.56%) |
May 04, 2009 | 18.29 | 18.91 | 18.28 | 18.91 | 445,752 | +0.84(+4.65%) |