Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.80 | 33.00 | 29.60 | 30.00 | 1,897,980 | -3.80(-11.24%) |
Mar 30, 2010 | 34.60 | 34.60 | 32.80 | 33.80 | 536,919 | -1.00(-2.87%) |
Mar 29, 2010 | 34.00 | 34.80 | 34.00 | 34.80 | 288,005 | +1.20(+3.57%) |
Mar 26, 2010 | 33.00 | 34.00 | 33.00 | 33.60 | 198,743 | +0.60(+1.82%) |
Mar 25, 2010 | 34.80 | 35.40 | 32.80 | 33.00 | 439,171 | -1.40(-4.07%) |
Mar 24, 2010 | 33.60 | 35.00 | 33.00 | 34.40 | 615,021 | +1.20(+3.61%) |
Mar 23, 2010 | 33.00 | 33.40 | 32.80 | 33.20 | 258,516 | +0.40(+1.22%) |
Mar 22, 2010 | 32.60 | 33.60 | 32.40 | 32.80 | 541,481 | -0.20(-0.61%) |
Mar 19, 2010 | 31.00 | 33.00 | 30.60 | 33.00 | 581,934 | +1.80(+5.77%) |
Mar 18, 2010 | 31.20 | 31.60 | 31.20 | 31.20 | 197,694 | +0.00(+0.00%) |
Mar 17, 2010 | 31.20 | 31.40 | 31.20 | 31.20 | 176,336 | -0.20(-0.64%) |
Mar 16, 2010 | 31.60 | 31.60 | 31.00 | 31.40 | 98,534 | +0.00(+0.00%) |
Mar 15, 2010 | 31.20 | 31.40 | 31.00 | 31.40 | 135,076 | -0.20(-0.63%) |
Mar 12, 2010 | 31.20 | 31.60 | 31.20 | 31.60 | 212,749 | +0.20(+0.64%) |
Mar 11, 2010 | 31.00 | 31.60 | 30.60 | 31.40 | 234,043 | +0.60(+1.95%) |
Mar 10, 2010 | 30.20 | 31.40 | 30.00 | 30.80 | 287,677 | +0.40(+1.32%) |
Mar 09, 2010 | 29.60 | 30.40 | 29.60 | 30.40 | 310,876 | +0.40(+1.33%) |
Mar 08, 2010 | 29.80 | 30.20 | 29.60 | 30.00 | 120,024 | -0.20(-0.66%) |
Mar 05, 2010 | 30.60 | 30.60 | 30.00 | 30.20 | 233,861 | +0.00(+0.00%) |
Mar 04, 2010 | 30.20 | 30.60 | 29.20 | 30.20 | 355,893 | -0.40(-1.31%) |
Mar 03, 2010 | 31.20 | 31.60 | 30.40 | 30.60 | 208,678 | -0.60(-1.92%) |
Mar 02, 2010 | 30.40 | 31.60 | 30.20 | 31.20 | 346,508 | +1.00(+3.31%) |
Mar 01, 2010 | 30.60 | 31.00 | 30.20 | 30.20 | 348,260 | -0.20(-0.66%) |
Feb 26, 2010 | 30.00 | 30.40 | 29.60 | 30.40 | 170,319 | +0.20(+0.66%) |
Feb 25, 2010 | 29.80 | 30.40 | 29.20 | 30.20 | 129,619 | +0.40(+1.34%) |
Feb 24, 2010 | 30.40 | 30.60 | 29.60 | 29.80 | 137,564 | -0.40(-1.32%) |
Feb 23, 2010 | 30.00 | 30.60 | 29.40 | 30.20 | 241,695 | -0.40(-1.31%) |
Feb 22, 2010 | 31.20 | 31.60 | 30.00 | 30.60 | 350,641 | +0.00(+0.00%) |
Feb 19, 2010 | 30.60 | 30.60 | 29.00 | 30.60 | 672,674 | -0.20(-0.65%) |
Feb 18, 2010 | 28.00 | 32.20 | 27.80 | 30.80 | 2,358,626 | +3.00(+10.79%) |
Feb 17, 2010 | 27.80 | 29.00 | 27.20 | 27.80 | 879,827 | +1.60(+6.11%) |
Feb 16, 2010 | 26.20 | 26.60 | 25.80 | 26.20 | 347,280 | -0.40(-1.50%) |
Feb 12, 2010 | 26.00 | 26.60 | 26.60 | 26.60 | 142,115 | +0.60(+2.31%) |
Feb 11, 2010 | 26.80 | 26.80 | 25.40 | 26.00 | 333,998 | -0.60(-2.26%) |
Feb 10, 2010 | 26.20 | 26.60 | 25.40 | 26.60 | 306,845 | +0.40(+1.53%) |
Feb 09, 2010 | 25.80 | 26.20 | 25.40 | 26.20 | 173,683 | +0.20(+0.77%) |
Feb 08, 2010 | 26.40 | 26.60 | 25.60 | 26.00 | 161,053 | -0.20(-0.76%) |
Feb 05, 2010 | 26.20 | 26.20 | 25.80 | 26.20 | 261,690 | -0.40(-1.50%) |
Feb 04, 2010 | 27.00 | 27.00 | 26.20 | 26.60 | 315,644 | -0.40(-1.48%) |
Feb 03, 2010 | 26.80 | 27.20 | 26.60 | 27.00 | 300,506 | +0.00(+0.00%) |
Feb 02, 2010 | 27.20 | 27.60 | 26.60 | 27.00 | 348,721 | +0.20(+0.75%) |
Feb 01, 2010 | 27.20 | 27.40 | 26.20 | 26.80 | 266,075 | -0.40(-1.47%) |
Jan 29, 2010 | 27.00 | 28.20 | 27.00 | 27.20 | 338,528 | +0.20(+0.74%) |
Jan 28, 2010 | 27.80 | 28.20 | 27.00 | 27.00 | 494,117 | -0.60(-2.17%) |
Jan 27, 2010 | 28.00 | 28.20 | 27.40 | 27.60 | 188,164 | -0.40(-1.43%) |
Jan 26, 2010 | 28.00 | 28.60 | 27.40 | 28.00 | 200,528 | -0.40(-1.41%) |
Jan 25, 2010 | 29.00 | 29.20 | 28.00 | 28.40 | 235,097 | -0.80(-2.74%) |
Jan 22, 2010 | 30.60 | 30.60 | 29.00 | 29.20 | 263,348 | -1.20(-3.95%) |
Jan 21, 2010 | 30.00 | 31.00 | 29.80 | 30.40 | 426,407 | +0.40(+1.33%) |
Jan 20, 2010 | 29.80 | 30.60 | 29.80 | 30.00 | 294,417 | -0.20(-0.66%) |
Jan 19, 2010 | 30.80 | 30.80 | 30.00 | 30.20 | 228,706 | -0.60(-1.95%) |
Jan 15, 2010 | 30.40 | 30.80 | 30.80 | 30.80 | 238,980 | +0.40(+1.32%) |
Jan 14, 2010 | 30.20 | 30.80 | 29.80 | 30.40 | 206,626 | +0.20(+0.66%) |
Jan 13, 2010 | 30.60 | 31.00 | 30.20 | 30.20 | 220,598 | -0.40(-1.31%) |
Jan 12, 2010 | 31.80 | 31.80 | 30.60 | 30.60 | 233,271 | -1.40(-4.37%) |
Jan 11, 2010 | 32.60 | 33.00 | 31.60 | 32.00 | 265,917 | -0.60(-1.84%) |
Jan 08, 2010 | 32.60 | 32.80 | 30.80 | 32.60 | 351,312 | +0.00(+0.00%) |
Jan 07, 2010 | 31.80 | 33.60 | 31.40 | 32.60 | 709,500 | -0.60(-1.81%) |
Jan 06, 2010 | 32.20 | 33.60 | 31.80 | 33.20 | 1,007,875 | +1.80(+5.73%) |
Jan 05, 2010 | 29.60 | 32.40 | 29.60 | 31.40 | 788,295 | +1.60(+5.37%) |
Jan 04, 2010 | 30.20 | 30.20 | 29.00 | 29.80 | 298,617 | -0.40(-1.32%) |
Dec 31, 2009 | 29.60 | 30.20 | 30.20 | 30.20 | 260,255 | +0.60(+2.03%) |
Dec 30, 2009 | 30.20 | 30.20 | 29.20 | 29.60 | 170,121 | -0.60(-1.99%) |
Dec 29, 2009 | 28.20 | 30.20 | 27.60 | 30.20 | 462,242 | +1.80(+6.34%) |
Dec 28, 2009 | 29.00 | 29.24 | 28.00 | 28.40 | 279,976 | -0.60(-2.07%) |
Dec 24, 2009 | 29.60 | 29.60 | 29.00 | 29.00 | 76,206 | -0.60(-2.03%) |
Dec 23, 2009 | 30.60 | 30.80 | 29.60 | 29.60 | 190,198 | -1.20(-3.90%) |
Dec 22, 2009 | 30.40 | 31.20 | 30.20 | 30.80 | 275,179 | +0.20(+0.65%) |
Dec 21, 2009 | 30.60 | 31.40 | 29.00 | 30.60 | 314,888 | -0.20(-0.65%) |
Dec 18, 2009 | 30.40 | 30.80 | 29.00 | 30.80 | 478,958 | +0.80(+2.67%) |
Dec 17, 2009 | 27.00 | 30.80 | 27.00 | 30.00 | 1,444,040 | +3.20(+11.94%) |
Dec 16, 2009 | 26.80 | 27.00 | 26.60 | 26.80 | 335,888 | +0.00(+0.00%) |
Dec 15, 2009 | 26.00 | 26.80 | 25.80 | 26.80 | 311,140 | +1.00(+3.88%) |
Dec 14, 2009 | 25.80 | 26.00 | 25.80 | 25.80 | 122,402 | +0.00(+0.00%) |
Dec 11, 2009 | 25.60 | 26.20 | 25.60 | 25.80 | 231,675 | -0.40(-1.53%) |
Dec 10, 2009 | 25.40 | 26.20 | 25.20 | 26.20 | 405,337 | +1.00(+3.97%) |
Dec 09, 2009 | 25.40 | 25.80 | 25.20 | 25.20 | 211,114 | -0.40(-1.56%) |
Dec 08, 2009 | 25.40 | 26.00 | 25.20 | 25.60 | 227,046 | +0.00(+0.00%) |
Dec 07, 2009 | 26.00 | 26.00 | 25.60 | 25.60 | 148,182 | -0.60(-2.29%) |
Dec 04, 2009 | 26.20 | 26.60 | 25.60 | 26.20 | 242,391 | +0.20(+0.77%) |
Dec 03, 2009 | 25.60 | 26.80 | 25.60 | 26.00 | 363,325 | +0.60(+2.36%) |
Dec 02, 2009 | 25.20 | 25.60 | 25.00 | 25.40 | 167,747 | +0.00(+0.00%) |
Dec 01, 2009 | 25.60 | 25.80 | 25.20 | 25.40 | 317,854 | -0.20(-0.78%) |
Nov 30, 2009 | 25.60 | 25.80 | 25.20 | 25.60 | 477,445 | +0.20(+0.79%) |
Nov 27, 2009 | 25.80 | 26.00 | 25.40 | 25.40 | 126,163 | -0.60(-2.31%) |
Nov 25, 2009 | 26.40 | 26.60 | 25.80 | 26.00 | 129,123 | -0.40(-1.52%) |
Nov 24, 2009 | 26.20 | 26.40 | 25.80 | 26.40 | 257,401 | +0.80(+3.12%) |
Nov 23, 2009 | 26.20 | 27.00 | 25.60 | 25.60 | 596,920 | +0.00(+0.00%) |
Nov 20, 2009 | 26.40 | 26.80 | 25.60 | 25.60 | 346,402 | -1.20(-4.48%) |
Nov 19, 2009 | 26.80 | 27.60 | 26.00 | 26.80 | 388,244 | +0.20(+0.75%) |
Nov 18, 2009 | 26.20 | 27.20 | 25.80 | 26.60 | 486,388 | +0.00(+0.00%) |
Nov 17, 2009 | 25.80 | 26.60 | 25.40 | 26.60 | 374,699 | +0.20(+0.76%) |
Nov 16, 2009 | 26.00 | 26.60 | 25.80 | 26.40 | 265,557 | +0.60(+2.33%) |
Nov 13, 2009 | 26.00 | 26.40 | 25.20 | 25.80 | 308,805 | +0.20(+0.78%) |
Nov 12, 2009 | 26.40 | 26.40 | 25.60 | 25.60 | 310,984 | -0.80(-3.03%) |
Nov 11, 2009 | 27.20 | 27.40 | 25.80 | 26.40 | 390,579 | -0.80(-2.94%) |
Nov 10, 2009 | 27.00 | 27.60 | 26.60 | 27.20 | 236,081 | -0.40(-1.45%) |
Nov 09, 2009 | 27.00 | 27.80 | 26.40 | 27.60 | 254,572 | +0.60(+2.22%) |
Nov 06, 2009 | 25.80 | 27.00 | 25.60 | 27.00 | 283,310 | +1.40(+5.47%) |
Nov 05, 2009 | 26.20 | 26.40 | 25.40 | 25.60 | 363,198 | -0.80(-3.03%) |
Nov 04, 2009 | 26.40 | 26.80 | 25.80 | 26.40 | 249,091 | +0.80(+3.12%) |
Nov 03, 2009 | 25.00 | 26.00 | 25.00 | 25.60 | 181,348 | +0.20(+0.79%) |
Nov 02, 2009 | 25.40 | 27.20 | 24.80 | 25.40 | 516,729 | -0.40(-1.55%) |
Oct 30, 2009 | 26.40 | 26.40 | 24.80 | 25.80 | 807,995 | -0.80(-3.01%) |
Oct 29, 2009 | 25.40 | 27.20 | 24.80 | 26.60 | 672,084 | +1.40(+5.56%) |
Oct 28, 2009 | 26.20 | 27.00 | 24.20 | 25.20 | 746,724 | -1.40(-5.26%) |
Oct 27, 2009 | 26.00 | 26.80 | 25.00 | 26.60 | 749,537 | +0.60(+2.31%) |
Oct 26, 2009 | 26.40 | 27.60 | 26.00 | 26.00 | 602,694 | -0.20(-0.76%) |
Oct 23, 2009 | 26.00 | 26.20 | 25.00 | 26.20 | 975,443 | -1.80(-6.43%) |
Oct 22, 2009 | 28.60 | 28.80 | 27.20 | 28.00 | 476,868 | -0.60(-2.10%) |
Oct 21, 2009 | 29.80 | 30.05 | 28.40 | 28.60 | 501,849 | -1.20(-4.03%) |
Oct 20, 2009 | 29.80 | 30.20 | 29.20 | 29.80 | 1,401,638 | -1.20(-3.87%) |
Oct 19, 2009 | 31.80 | 31.80 | 30.80 | 31.00 | 271,684 | -0.60(-1.90%) |
Oct 16, 2009 | 31.40 | 31.60 | 30.80 | 31.60 | 255,232 | -0.20(-0.63%) |
Oct 15, 2009 | 31.80 | 32.00 | 31.20 | 31.80 | 258,397 | +0.20(+0.63%) |
Oct 14, 2009 | 31.60 | 31.60 | 30.80 | 31.60 | 311,386 | +0.60(+1.94%) |
Oct 13, 2009 | 30.00 | 31.20 | 29.60 | 31.00 | 390,145 | +0.80(+2.65%) |
Oct 12, 2009 | 30.20 | 31.20 | 29.80 | 30.20 | 412,043 | -1.00(-3.21%) |
Oct 09, 2009 | 31.60 | 32.40 | 30.80 | 31.20 | 293,761 | -0.80(-2.50%) |
Oct 08, 2009 | 30.00 | 32.00 | 29.80 | 32.00 | 911,897 | +2.00(+6.67%) |
Oct 07, 2009 | 30.00 | 30.20 | 29.20 | 30.00 | 312,140 | +0.00(+0.00%) |
Oct 06, 2009 | 31.00 | 31.20 | 29.20 | 30.00 | 585,751 | +0.40(+1.35%) |
Oct 05, 2009 | 28.80 | 30.60 | 28.60 | 29.60 | 522,127 | +1.40(+4.96%) |
Oct 02, 2009 | 30.00 | 30.20 | 27.80 | 28.20 | 908,862 | -2.00(-6.62%) |
Oct 01, 2009 | 32.60 | 32.80 | 30.00 | 30.20 | 1,111,182 | -2.60(-7.93%) |
Sep 30, 2009 | 32.00 | 33.20 | 31.00 | 32.80 | 679,487 | +0.20(+0.61%) |
Sep 29, 2009 | 33.40 | 33.60 | 31.60 | 32.60 | 1,026,143 | -0.20(-0.61%) |
Sep 28, 2009 | 31.80 | 33.60 | 31.40 | 32.80 | 818,986 | +1.40(+4.46%) |
Sep 25, 2009 | 33.60 | 33.60 | 30.40 | 31.40 | 1,912,023 | -2.80(-8.19%) |
Sep 24, 2009 | 36.00 | 36.80 | 33.20 | 34.20 | 1,924,020 | -4.80(-12.31%) |
Sep 23, 2009 | 39.80 | 39.80 | 37.40 | 39.00 | 1,294,734 | -0.80(-2.01%) |
Sep 22, 2009 | 41.00 | 41.40 | 39.00 | 39.80 | 1,050,998 | -1.80(-4.33%) |
Sep 21, 2009 | 41.60 | 43.00 | 39.60 | 41.60 | 875,163 | -1.80(-4.15%) |
Sep 18, 2009 | 45.80 | 46.00 | 39.20 | 43.40 | 1,542,031 | -1.40(-3.12%) |
Sep 17, 2009 | 42.40 | 47.00 | 41.80 | 44.80 | 3,058,020 | +7.40(+19.79%) |
Sep 16, 2009 | 37.20 | 41.80 | 36.60 | 37.40 | 2,820,415 | +1.00(+2.75%) |
Sep 15, 2009 | 35.60 | 37.60 | 35.00 | 36.40 | 1,741,782 | +1.60(+4.60%) |
Sep 14, 2009 | 33.20 | 35.80 | 33.00 | 34.80 | 983,759 | +0.80(+2.35%) |
Sep 11, 2009 | 34.40 | 34.80 | 33.80 | 34.00 | 895,127 | -0.20(-0.58%) |
Sep 10, 2009 | 33.40 | 34.60 | 32.40 | 34.20 | 656,774 | +1.20(+3.64%) |
Sep 09, 2009 | 30.40 | 35.00 | 30.20 | 33.00 | 1,801,562 | +3.20(+10.74%) |
Sep 08, 2009 | 30.60 | 31.20 | 29.80 | 29.80 | 217,327 | -0.60(-1.97%) |
Sep 04, 2009 | 31.40 | 31.80 | 30.20 | 30.40 | 187,771 | -1.00(-3.18%) |
Sep 03, 2009 | 29.80 | 31.40 | 29.60 | 31.40 | 324,995 | +0.60(+1.95%) |
Sep 02, 2009 | 30.40 | 31.40 | 27.60 | 30.80 | 1,005,735 | +0.40(+1.32%) |
Sep 01, 2009 | 30.80 | 33.20 | 29.80 | 30.40 | 825,754 | -0.40(-1.30%) |
Aug 31, 2009 | 31.00 | 31.20 | 30.20 | 30.80 | 184,235 | -0.60(-1.91%) |
Aug 28, 2009 | 32.00 | 32.00 | 30.80 | 31.40 | 318,549 | -0.60(-1.88%) |
Aug 27, 2009 | 31.60 | 32.20 | 31.20 | 32.00 | 142,817 | +0.40(+1.27%) |
Aug 26, 2009 | 31.80 | 32.00 | 31.20 | 31.60 | 200,675 | +0.20(+0.64%) |
Aug 25, 2009 | 31.20 | 31.80 | 30.80 | 31.40 | 285,563 | +0.20(+0.64%) |
Aug 24, 2009 | 32.20 | 32.20 | 31.00 | 31.20 | 235,993 | -0.80(-2.50%) |
Aug 21, 2009 | 31.80 | 32.00 | 30.80 | 32.00 | 268,034 | +0.40(+1.27%) |
Aug 20, 2009 | 31.60 | 32.20 | 31.20 | 31.60 | 183,280 | -0.60(-1.86%) |
Aug 19, 2009 | 31.60 | 32.20 | 31.60 | 32.20 | 136,706 | +0.00(+0.00%) |
Aug 18, 2009 | 32.20 | 32.40 | 31.20 | 32.20 | 449,098 | +0.02(+0.06%) |
Aug 17, 2009 | 32.80 | 32.80 | 31.20 | 32.18 | 605,877 | -1.82(-5.35%) |
Aug 14, 2009 | 32.20 | 34.00 | 32.00 | 34.00 | 425,325 | +0.80(+2.41%) |
Aug 13, 2009 | 32.40 | 33.20 | 31.90 | 33.20 | 221,872 | +1.20(+3.75%) |
Aug 12, 2009 | 31.40 | 32.20 | 31.00 | 32.00 | 304,978 | +0.60(+1.91%) |
Aug 11, 2009 | 32.20 | 32.80 | 31.20 | 31.40 | 302,440 | -1.60(-4.85%) |
Aug 10, 2009 | 32.20 | 34.20 | 32.00 | 33.00 | 414,335 | +0.00(+0.00%) |
Aug 07, 2009 | 32.80 | 34.40 | 31.80 | 33.00 | 430,255 | +1.80(+5.77%) |
Aug 06, 2009 | 32.00 | 33.00 | 30.20 | 31.20 | 230,364 | -1.00(-3.11%) |
Aug 05, 2009 | 32.40 | 33.40 | 31.20 | 32.20 | 222,305 | -0.40(-1.23%) |
Aug 04, 2009 | 34.00 | 34.20 | 32.40 | 32.60 | 383,361 | -1.20(-3.56%) |
Aug 03, 2009 | 30.00 | 34.00 | 30.00 | 33.80 | 839,493 | +4.60(+15.76%) |
Jul 31, 2009 | 30.20 | 30.80 | 29.00 | 29.20 | 250,431 | -1.80(-5.81%) |
Jul 30, 2009 | 28.60 | 31.00 | 28.40 | 31.00 | 713,369 | +3.20(+11.51%) |
Jul 29, 2009 | 28.40 | 28.60 | 27.60 | 27.80 | 151,040 | -0.60(-2.11%) |
Jul 28, 2009 | 28.20 | 29.20 | 27.40 | 28.40 | 219,779 | -0.40(-1.39%) |
Jul 27, 2009 | 27.20 | 29.60 | 27.00 | 28.80 | 414,442 | +2.00(+7.46%) |
Jul 24, 2009 | 26.40 | 27.40 | 26.40 | 26.80 | 258,940 | -0.40(-1.47%) |
Jul 23, 2009 | 26.40 | 27.20 | 26.00 | 27.20 | 372,733 | +0.80(+3.03%) |
Jul 22, 2009 | 26.00 | 26.40 | 25.20 | 26.40 | 131,435 | +0.40(+1.54%) |
Jul 21, 2009 | 26.00 | 26.00 | 25.40 | 26.00 | 159,438 | +0.40(+1.56%) |
Jul 20, 2009 | 25.40 | 26.20 | 25.60 | 25.60 | 188,577 | +0.20(+0.79%) |
Jul 17, 2009 | 26.40 | 26.40 | 25.40 | 25.40 | 179,451 | -1.40(-5.22%) |
Jul 16, 2009 | 26.60 | 26.80 | 26.00 | 26.80 | 121,404 | +0.20(+0.75%) |
Jul 15, 2009 | 26.80 | 27.80 | 26.00 | 26.60 | 446,046 | +0.60(+2.31%) |
Jul 14, 2009 | 26.60 | 27.20 | 25.80 | 26.00 | 130,604 | -0.80(-2.99%) |
Jul 13, 2009 | 24.80 | 27.00 | 24.80 | 26.80 | 251,197 | +1.60(+6.35%) |
Jul 10, 2009 | 26.00 | 26.20 | 25.09 | 25.20 | 134,531 | -1.00(-3.82%) |
Jul 09, 2009 | 26.00 | 26.40 | 25.40 | 26.20 | 215,551 | +0.00(+0.00%) |
Jul 08, 2009 | 25.80 | 26.80 | 25.20 | 26.20 | 228,418 | +0.20(+0.77%) |
Jul 07, 2009 | 26.40 | 26.80 | 25.40 | 26.00 | 216,824 | -0.80(-2.99%) |
Jul 06, 2009 | 27.00 | 27.20 | 24.40 | 26.80 | 400,684 | -0.20(-0.74%) |
Jul 02, 2009 | 28.60 | 29.00 | 27.00 | 27.00 | 419,437 | -3.80(-12.34%) |
Jul 01, 2009 | 30.80 | 31.40 | 30.00 | 30.80 | 397,093 | +0.60(+1.99%) |
Jun 30, 2009 | 30.40 | 32.00 | 29.20 | 30.20 | 667,902 | +1.20(+4.14%) |
Jun 29, 2009 | 25.00 | 30.00 | 24.20 | 29.00 | 1,138,707 | +4.20(+16.94%) |
Jun 26, 2009 | 25.40 | 25.40 | 23.80 | 24.80 | 261,105 | +0.00(+0.00%) |
Jun 25, 2009 | 24.40 | 24.80 | 24.20 | 24.80 | 188,002 | +0.40(+1.64%) |
Jun 24, 2009 | 26.40 | 27.80 | 24.40 | 24.40 | 732,037 | -0.80(-3.17%) |
Jun 23, 2009 | 25.20 | 25.20 | 24.00 | 25.20 | 258,349 | +0.00(+0.00%) |
Jun 22, 2009 | 25.00 | 25.40 | 24.40 | 25.20 | 142,402 | -0.60(-2.33%) |
Jun 19, 2009 | 24.20 | 25.80 | 23.40 | 25.80 | 529,819 | +1.00(+4.03%) |
Jun 18, 2009 | 26.20 | 26.40 | 24.20 | 24.80 | 535,904 | -2.00(-7.46%) |
Jun 17, 2009 | 29.00 | 29.20 | 24.00 | 26.80 | 548,346 | -2.20(-7.59%) |
Jun 16, 2009 | 28.80 | 29.80 | 28.40 | 29.00 | 218,872 | +0.20(+0.69%) |
Jun 15, 2009 | 30.00 | 30.40 | 28.20 | 28.80 | 401,971 | -2.00(-6.49%) |
Jun 12, 2009 | 31.00 | 31.80 | 30.20 | 30.80 | 320,833 | -0.60(-1.91%) |
Jun 11, 2009 | 30.60 | 32.20 | 30.00 | 31.40 | 451,693 | +1.00(+3.29%) |
Jun 10, 2009 | 31.80 | 32.40 | 29.80 | 30.40 | 619,266 | -1.60(-5.00%) |
Jun 09, 2009 | 32.40 | 33.40 | 30.20 | 32.00 | 612,450 | -0.80(-2.44%) |
Jun 08, 2009 | 33.60 | 33.80 | 30.20 | 32.80 | 1,011,104 | -2.00(-5.75%) |
Jun 05, 2009 | 35.00 | 39.40 | 34.40 | 34.80 | 1,545,794 | +1.60(+4.82%) |
Jun 04, 2009 | 29.00 | 33.20 | 28.40 | 33.20 | 1,220,440 | +5.40(+19.42%) |
Jun 03, 2009 | 29.20 | 29.60 | 24.80 | 27.80 | 492,078 | -0.80(-2.80%) |
Jun 02, 2009 | 26.40 | 30.00 | 26.40 | 28.60 | 955,438 | +2.60(+10.00%) |
Jun 01, 2009 | 25.00 | 27.00 | 24.00 | 26.00 | 544,010 | +2.80(+12.07%) |
May 29, 2009 | 25.00 | 25.20 | 22.80 | 23.20 | 341,166 | -1.20(-4.92%) |
May 28, 2009 | 21.80 | 24.40 | 21.60 | 24.40 | 742,587 | +3.00(+14.02%) |
May 27, 2009 | 21.00 | 21.80 | 20.40 | 21.40 | 330,695 | +0.80(+3.88%) |
May 26, 2009 | 20.00 | 20.80 | 20.00 | 20.60 | 215,078 | +0.60(+3.00%) |
May 22, 2009 | 20.60 | 20.60 | 20.00 | 20.00 | 134,135 | -0.60(-2.91%) |
May 21, 2009 | 20.60 | 20.80 | 20.20 | 20.60 | 190,780 | -0.40(-1.90%) |
May 20, 2009 | 20.80 | 21.80 | 20.40 | 21.00 | 205,897 | +0.20(+0.96%) |
May 19, 2009 | 20.80 | 20.80 | 19.60 | 20.80 | 271,370 | +0.00(+0.00%) |
May 18, 2009 | 20.80 | 21.00 | 20.00 | 20.80 | 215,446 | +0.00(+0.00%) |
May 15, 2009 | 20.40 | 21.20 | 20.20 | 20.80 | 226,069 | +0.80(+4.00%) |
May 14, 2009 | 20.60 | 21.00 | 19.60 | 20.00 | 411,361 | -1.80(-8.26%) |
May 13, 2009 | 22.60 | 23.00 | 20.20 | 21.80 | 355,674 | -1.20(-5.22%) |
May 12, 2009 | 22.00 | 23.80 | 21.00 | 23.00 | 696,009 | +1.80(+8.49%) |
May 11, 2009 | 18.00 | 22.00 | 18.00 | 21.20 | 980,476 | +3.20(+17.78%) |
May 08, 2009 | 18.39 | 18.60 | 17.40 | 18.00 | 210,239 | +0.40(+2.27%) |
May 07, 2009 | 18.98 | 19.00 | 17.20 | 17.60 | 287,475 | -1.20(-6.38%) |
May 06, 2009 | 18.80 | 19.00 | 18.20 | 18.80 | 314,909 | +0.20(+1.08%) |
May 05, 2009 | 18.80 | 19.00 | 18.00 | 18.60 | 341,619 | -0.40(-2.11%) |
May 04, 2009 | 18.80 | 19.00 | 18.60 | 19.00 | 408,689 | +0.60(+3.26%) |
May 01, 2009 | 18.76 | 19.00 | 18.20 | 18.40 | 328,123 | +0.40(+2.22%) |
Apr 30, 2009 | 18.17 | 19.20 | 17.00 | 18.00 | 531,039 | +0.80(+4.65%) |
Apr 29, 2009 | 17.00 | 18.59 | 16.60 | 17.20 | 476,393 | +0.20(+1.18%) |
Apr 28, 2009 | 18.00 | 18.60 | 14.60 | 17.00 | 798,881 | -2.00(-10.53%) |
Apr 27, 2009 | 20.20 | 22.40 | 18.10 | 19.00 | 1,336,289 | +1.40(+7.95%) |
Apr 24, 2009 | 14.02 | 20.80 | 14.00 | 17.60 | 1,951,056 | +4.20(+31.34%) |
Apr 23, 2009 | 12.40 | 13.46 | 12.00 | 13.40 | 359,871 | +1.00(+8.06%) |
Apr 22, 2009 | 12.00 | 13.60 | 11.60 | 12.40 | 549,859 | +0.36(+3.02%) |
Apr 21, 2009 | 12.00 | 12.50 | 11.00 | 12.04 | 461,828 | -0.16(-1.34%) |
Apr 20, 2009 | 12.60 | 13.20 | 11.00 | 12.20 | 492,137 | -1.00(-7.58%) |
Apr 17, 2009 | 9.400 | 13.40 | 9.200 | 13.20 | 1,031,599 | +3.80(+40.43%) |
Apr 16, 2009 | 8.400 | 9.600 | 8.200 | 9.400 | 392,440 | +1.20(+14.63%) |
Apr 15, 2009 | 8.600 | 8.600 | 8.200 | 8.200 | 113,027 | +0.00(+0.00%) |
Apr 14, 2009 | 8.410 | 8.800 | 8.200 | 8.200 | 256,260 | -0.20(-2.38%) |
Apr 13, 2009 | 8.800 | 9.000 | 8.200 | 8.400 | 207,998 | -0.40(-4.55%) |
Apr 09, 2009 | 9.200 | 9.200 | 8.600 | 8.800 | 193,553 | +0.40(+4.76%) |
Apr 08, 2009 | 8.764 | 9.000 | 8.000 | 8.400 | 93,533 | +0.40(+5.00%) |
Apr 07, 2009 | 8.800 | 8.800 | 8.000 | 8.000 | 107,674 | -0.60(-6.98%) |
Apr 06, 2009 | 9.000 | 9.198 | 8.226 | 8.600 | 154,235 | -0.60(-6.52%) |
Apr 03, 2009 | 9.200 | 9.200 | 8.600 | 9.200 | 290,699 | +0.20(+2.22%) |
Apr 02, 2009 | 8.200 | 9.200 | 6.400 | 9.000 | 772,969 | +1.20(+15.38%) |