Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.52 | 21.52 | 21.09 | 21.16 | 45,747 | -0.25(-1.15%) |
Apr 29, 2010 | 21.24 | 21.45 | 21.24 | 21.41 | 31,411 | +0.29(+1.36%) |
Apr 28, 2010 | 21.27 | 21.28 | 20.92 | 21.12 | 53,526 | +0.07(+0.32%) |
Apr 27, 2010 | 21.58 | 21.80 | 21.05 | 21.05 | 74,116 | -0.89(-4.07%) |
Apr 26, 2010 | 21.96 | 22.05 | 21.92 | 21.95 | 171,434 | -0.06(-0.28%) |
Apr 23, 2010 | 21.82 | 22.02 | 21.72 | 22.01 | 39,349 | +0.09(+0.41%) |
Apr 22, 2010 | 21.67 | 21.92 | 21.56 | 21.92 | 43,622 | -0.05(-0.24%) |
Apr 21, 2010 | 22.03 | 22.06 | 21.82 | 21.97 | 45,840 | -0.16(-0.72%) |
Apr 20, 2010 | 22.07 | 22.14 | 22.01 | 22.13 | 29,637 | +0.23(+1.06%) |
Apr 19, 2010 | 21.73 | 21.90 | 21.60 | 21.90 | 49,518 | -0.03(-0.16%) |
Apr 16, 2010 | 22.23 | 22.29 | 21.80 | 21.93 | 39,967 | -0.40(-1.80%) |
Apr 15, 2010 | 22.31 | 22.39 | 22.27 | 22.33 | 45,055 | -0.13(-0.57%) |
Apr 14, 2010 | 22.29 | 22.46 | 22.26 | 22.46 | 34,325 | +0.35(+1.60%) |
Apr 13, 2010 | 22.16 | 22.17 | 21.91 | 22.11 | 37,096 | -0.02(-0.09%) |
Apr 12, 2010 | 22.09 | 22.18 | 22.03 | 22.13 | 25,586 | +0.06(+0.28%) |
Apr 09, 2010 | 21.88 | 22.09 | 21.78 | 22.07 | 35,282 | +0.25(+1.16%) |
Apr 08, 2010 | 21.58 | 21.84 | 21.55 | 21.82 | 87,822 | +0.05(+0.25%) |
Apr 07, 2010 | 21.84 | 21.86 | 21.67 | 21.76 | 29,558 | -0.16(-0.75%) |
Apr 06, 2010 | 21.78 | 21.94 | 21.65 | 21.93 | 38,553 | -0.03(-0.12%) |
Apr 05, 2010 | 21.90 | 22.01 | 21.85 | 21.95 | 38,641 | +0.08(+0.37%) |
Apr 01, 2010 | 21.75 | 21.87 | 21.87 | 21.87 | 69,819 | +0.34(+1.58%) |
Mar 31, 2010 | 21.42 | 21.61 | 21.42 | 21.53 | 67,412 | -0.05(-0.22%) |
Mar 30, 2010 | 21.65 | 21.65 | 21.48 | 21.58 | 42,783 | -0.02(-0.09%) |
Mar 29, 2010 | 21.52 | 21.61 | 21.50 | 21.60 | 28,009 | +0.28(+1.31%) |
Mar 26, 2010 | 21.39 | 21.41 | 21.24 | 21.32 | 179,233 | +0.12(+0.58%) |
Mar 25, 2010 | 21.44 | 21.45 | 21.10 | 21.20 | 28,209 | +0.04(+0.19%) |
Mar 24, 2010 | 21.18 | 21.23 | 21.07 | 21.16 | 17,727 | -0.30(-1.39%) |
Mar 23, 2010 | 21.35 | 21.47 | 21.29 | 21.45 | 21,305 | +0.09(+0.44%) |
Mar 22, 2010 | 20.94 | 21.40 | 20.94 | 21.36 | 54,812 | +0.17(+0.82%) |
Mar 19, 2010 | 21.47 | 21.47 | 21.13 | 21.19 | 78,329 | -0.35(-1.62%) |
Mar 18, 2010 | 21.56 | 21.60 | 21.37 | 21.54 | 50,765 | -0.02(-0.09%) |
Mar 17, 2010 | 21.49 | 21.66 | 21.49 | 21.56 | 38,239 | +0.09(+0.41%) |
Mar 16, 2010 | 21.30 | 21.47 | 21.21 | 21.47 | 34,944 | +0.31(+1.44%) |
Mar 15, 2010 | 21.06 | 21.16 | 21.06 | 21.16 | 32,857 | -0.15(-0.70%) |
Mar 12, 2010 | 21.39 | 21.39 | 21.22 | 21.31 | 53,900 | +0.06(+0.28%) |
Mar 11, 2010 | 21.12 | 21.25 | 21.05 | 21.25 | 18,559 | +0.09(+0.42%) |
Mar 10, 2010 | 21.10 | 21.26 | 21.09 | 21.16 | 32,152 | +0.14(+0.64%) |
Mar 09, 2010 | 20.86 | 21.12 | 20.82 | 21.03 | 33,369 | +0.05(+0.26%) |
Mar 08, 2010 | 21.03 | 21.03 | 20.90 | 20.97 | 55,725 | -0.04(-0.19%) |
Mar 05, 2010 | 20.81 | 21.03 | 20.75 | 21.01 | 54,580 | +0.38(+1.84%) |
Mar 04, 2010 | 20.75 | 20.75 | 20.54 | 20.64 | 37,985 | -0.03(-0.13%) |
Mar 03, 2010 | 20.53 | 20.80 | 20.53 | 20.66 | 57,967 | +0.16(+0.76%) |
Mar 02, 2010 | 20.51 | 20.61 | 20.38 | 20.51 | 50,164 | +0.14(+0.70%) |
Mar 01, 2010 | 20.23 | 20.39 | 20.19 | 20.36 | 27,527 | +0.16(+0.80%) |
Feb 26, 2010 | 19.98 | 20.22 | 19.92 | 20.20 | 44,606 | +0.25(+1.26%) |
Feb 25, 2010 | 19.77 | 19.97 | 19.62 | 19.95 | 76,343 | -0.26(-1.27%) |
Feb 24, 2010 | 20.13 | 20.34 | 20.12 | 20.21 | 37,767 | +0.13(+0.64%) |
Feb 23, 2010 | 20.43 | 20.43 | 20.03 | 20.08 | 15,836 | -0.27(-1.33%) |
Feb 22, 2010 | 20.49 | 20.49 | 20.34 | 20.35 | 58,312 | +0.03(+0.17%) |
Feb 19, 2010 | 20.20 | 20.38 | 20.17 | 20.32 | 35,079 | -0.14(-0.66%) |
Feb 18, 2010 | 20.27 | 20.46 | 20.21 | 20.45 | 57,284 | +0.18(+0.90%) |
Feb 17, 2010 | 20.36 | 20.37 | 20.18 | 20.27 | 52,949 | -0.05(-0.23%) |
Feb 16, 2010 | 20.00 | 20.32 | 19.92 | 20.32 | 31,958 | +0.52(+2.61%) |
Feb 12, 2010 | 19.63 | 19.80 | 19.80 | 19.80 | 17,731 | -0.23(-1.17%) |
Feb 11, 2010 | 19.77 | 20.09 | 19.63 | 20.03 | 29,160 | +0.26(+1.30%) |
Feb 10, 2010 | 19.81 | 19.83 | 19.54 | 19.78 | 19,774 | -0.12(-0.61%) |
Feb 09, 2010 | 19.63 | 20.04 | 19.52 | 19.90 | 42,219 | +0.62(+3.19%) |
Feb 08, 2010 | 19.36 | 19.58 | 19.28 | 19.28 | 52,770 | -0.11(-0.59%) |
Feb 05, 2010 | 19.65 | 19.65 | 19.00 | 19.40 | 294,571 | -0.16(-0.83%) |
Feb 04, 2010 | 20.31 | 20.31 | 19.56 | 19.56 | 236,332 | -1.13(-5.46%) |
Feb 03, 2010 | 20.72 | 20.74 | 20.47 | 20.69 | 34,712 | -0.16(-0.75%) |
Feb 02, 2010 | 20.66 | 20.90 | 20.61 | 20.84 | 45,531 | +0.32(+1.56%) |
Feb 01, 2010 | 20.47 | 20.59 | 20.36 | 20.53 | 54,329 | +0.40(+1.98%) |
Jan 29, 2010 | 20.59 | 20.62 | 20.05 | 20.13 | 76,125 | -0.43(-2.11%) |
Jan 28, 2010 | 20.89 | 20.89 | 20.35 | 20.56 | 90,568 | -0.17(-0.82%) |
Jan 27, 2010 | 20.71 | 20.78 | 20.51 | 20.73 | 81,667 | +0.01(+0.03%) |
Jan 26, 2010 | 20.68 | 21.01 | 20.68 | 20.72 | 54,378 | -0.24(-1.16%) |
Jan 25, 2010 | 21.03 | 21.05 | 20.86 | 20.97 | 77,372 | +0.37(+1.82%) |
Jan 22, 2010 | 20.93 | 21.12 | 20.54 | 20.59 | 52,618 | -0.46(-2.20%) |
Jan 21, 2010 | 21.70 | 21.70 | 20.93 | 21.05 | 221,674 | -0.47(-2.18%) |
Jan 20, 2010 | 21.69 | 21.69 | 21.37 | 21.52 | 43,254 | -0.58(-2.62%) |
Jan 19, 2010 | 21.87 | 22.12 | 21.74 | 22.10 | 83,663 | +0.25(+1.16%) |
Jan 15, 2010 | 22.04 | 21.85 | 21.85 | 21.85 | 65,900 | -0.32(-1.44%) |
Jan 14, 2010 | 21.96 | 22.20 | 21.96 | 22.17 | 54,123 | +0.09(+0.42%) |
Jan 13, 2010 | 22.02 | 22.12 | 21.77 | 22.08 | 57,452 | +0.25(+1.15%) |
Jan 12, 2010 | 21.90 | 21.98 | 21.78 | 21.83 | 50,274 | -0.43(-1.92%) |
Jan 11, 2010 | 22.30 | 22.30 | 22.13 | 22.25 | 55,783 | +0.20(+0.89%) |
Jan 08, 2010 | 21.92 | 22.06 | 21.84 | 22.06 | 49,221 | +0.22(+1.02%) |
Jan 07, 2010 | 21.93 | 21.96 | 21.72 | 21.83 | 58,522 | -0.15(-0.68%) |
Jan 06, 2010 | 21.91 | 22.03 | 21.84 | 21.98 | 26,534 | +0.03(+0.15%) |
Jan 05, 2010 | 22.08 | 22.08 | 21.84 | 21.95 | 71,302 | +0.05(+0.25%) |
Jan 04, 2010 | 21.68 | 21.95 | 21.68 | 21.89 | 35,190 | +0.63(+2.96%) |
Dec 31, 2009 | 21.51 | 21.26 | 21.26 | 21.26 | 47,873 | -0.05(-0.25%) |
Dec 30, 2009 | 21.26 | 21.38 | 21.24 | 21.32 | 21,970 | +0.01(+0.03%) |
Dec 29, 2009 | 21.42 | 21.52 | 21.29 | 21.31 | 44,633 | +0.04(+0.19%) |
Dec 28, 2009 | 21.26 | 21.37 | 21.16 | 21.27 | 56,352 | +0.10(+0.48%) |
Dec 24, 2009 | 20.91 | 21.22 | 20.91 | 21.17 | 10,511 | +0.16(+0.77%) |
Dec 23, 2009 | 20.87 | 21.07 | 20.82 | 21.01 | 62,711 | +0.21(+1.03%) |
Dec 22, 2009 | 20.99 | 20.99 | 20.70 | 20.79 | 98,738 | +0.03(+0.15%) |
Dec 21, 2009 | 20.76 | 21.49 | 20.42 | 20.76 | 53,606 | -0.14(-0.68%) |
Dec 18, 2009 | 20.94 | 21.05 | 20.69 | 20.91 | 67,014 | +0.03(+0.16%) |
Dec 17, 2009 | 21.16 | 21.16 | 20.82 | 20.87 | 75,216 | -0.47(-2.22%) |
Dec 16, 2009 | 21.30 | 21.47 | 21.30 | 21.35 | 71,773 | +0.13(+0.61%) |
Dec 15, 2009 | 21.28 | 21.35 | 21.18 | 21.22 | 41,588 | -0.29(-1.35%) |
Dec 14, 2009 | 21.49 | 21.54 | 21.42 | 21.51 | 50,443 | +0.05(+0.25%) |
Dec 11, 2009 | 21.51 | 21.51 | 21.36 | 21.45 | 21,547 | -0.13(-0.60%) |
Dec 10, 2009 | 21.65 | 21.71 | 21.41 | 21.58 | 30,154 | +0.15(+0.69%) |
Dec 09, 2009 | 21.30 | 21.43 | 21.14 | 21.43 | 24,755 | +0.11(+0.54%) |
Dec 08, 2009 | 21.45 | 21.66 | 21.19 | 21.32 | 46,758 | -0.44(-2.02%) |
Dec 07, 2009 | 21.68 | 21.91 | 21.66 | 21.76 | 10,416 | -0.06(-0.28%) |
Dec 04, 2009 | 22.23 | 22.28 | 21.73 | 21.82 | 40,960 | -0.16(-0.74%) |
Dec 03, 2009 | 22.39 | 22.39 | 21.98 | 21.98 | 44,757 | -0.25(-1.13%) |
Dec 02, 2009 | 22.08 | 22.31 | 22.08 | 22.23 | 25,927 | +0.12(+0.55%) |
Dec 01, 2009 | 21.83 | 22.13 | 21.83 | 22.11 | 21,476 | +0.64(+2.99%) |
Nov 30, 2009 | 21.43 | 21.58 | 21.24 | 21.47 | 60,699 | +0.07(+0.33%) |
Nov 27, 2009 | 21.35 | 21.46 | 20.87 | 21.40 | 26,716 | -0.62(-2.83%) |
Nov 25, 2009 | 21.92 | 22.02 | 21.85 | 22.02 | 58,479 | +0.23(+1.06%) |
Nov 24, 2009 | 21.96 | 21.96 | 21.69 | 21.79 | 93,675 | -0.18(-0.80%) |
Nov 23, 2009 | 22.14 | 22.23 | 21.85 | 21.97 | 61,813 | +0.36(+1.66%) |
Nov 20, 2009 | 21.59 | 21.63 | 21.32 | 21.61 | 37,489 | -0.12(-0.56%) |
Nov 19, 2009 | 21.95 | 21.95 | 21.54 | 21.73 | 37,258 | -0.47(-2.13%) |
Nov 18, 2009 | 22.20 | 22.30 | 22.08 | 22.21 | 63,627 | -0.01(-0.06%) |
Nov 17, 2009 | 22.20 | 22.22 | 21.94 | 22.22 | 98,054 | -0.24(-1.08%) |
Nov 16, 2009 | 22.29 | 22.52 | 22.24 | 22.46 | 36,837 | +0.44(+2.00%) |
Nov 13, 2009 | 21.86 | 22.07 | 21.80 | 22.02 | 17,113 | +0.26(+1.18%) |
Nov 12, 2009 | 22.06 | 22.33 | 21.66 | 21.77 | 62,964 | -0.28(-1.26%) |
Nov 11, 2009 | 22.18 | 22.21 | 21.93 | 22.04 | 42,202 | +0.14(+0.65%) |
Nov 10, 2009 | 21.64 | 21.99 | 21.64 | 21.90 | 35,397 | -0.02(-0.09%) |
Nov 09, 2009 | 21.63 | 22.02 | 21.63 | 21.92 | 48,229 | +0.73(+3.45%) |
Nov 06, 2009 | 21.10 | 21.26 | 21.03 | 21.19 | 27,162 | +0.07(+0.32%) |
Nov 05, 2009 | 20.78 | 21.13 | 20.78 | 21.12 | 42,498 | +0.35(+1.69%) |
Nov 04, 2009 | 20.80 | 21.02 | 20.75 | 20.77 | 44,470 | +0.35(+1.72%) |
Nov 03, 2009 | 20.44 | 20.58 | 19.99 | 20.42 | 86,129 | -0.26(-1.24%) |
Nov 02, 2009 | 20.36 | 20.99 | 20.36 | 20.68 | 405,159 | +0.16(+0.79%) |
Oct 30, 2009 | 21.15 | 21.15 | 20.43 | 20.51 | 37,941 | -0.80(-3.77%) |
Oct 29, 2009 | 20.87 | 21.35 | 20.86 | 21.32 | 47,603 | +0.85(+4.15%) |
Oct 28, 2009 | 21.13 | 21.27 | 20.45 | 20.47 | 64,359 | -0.88(-4.14%) |
Oct 27, 2009 | 21.60 | 21.64 | 21.30 | 21.35 | 43,652 | -0.26(-1.19%) |
Oct 26, 2009 | 21.98 | 22.23 | 21.39 | 21.61 | 55,693 | -0.30(-1.36%) |
Oct 23, 2009 | 22.02 | 22.02 | 21.83 | 21.91 | 60,953 | -0.36(-1.61%) |
Oct 22, 2009 | 22.12 | 22.32 | 21.84 | 22.27 | 38,062 | +0.16(+0.71%) |
Oct 21, 2009 | 22.35 | 22.45 | 22.07 | 22.11 | 35,503 | -0.09(-0.40%) |
Oct 20, 2009 | 22.10 | 22.26 | 22.10 | 22.20 | 77,248 | -0.27(-1.20%) |
Oct 19, 2009 | 22.30 | 22.48 | 22.16 | 22.47 | 43,440 | +0.29(+1.32%) |
Oct 16, 2009 | 22.21 | 22.28 | 22.04 | 22.18 | 51,496 | -0.25(-1.12%) |
Oct 15, 2009 | 22.40 | 22.43 | 22.16 | 22.43 | 70,835 | +0.11(+0.49%) |
Oct 14, 2009 | 22.15 | 22.36 | 22.14 | 22.32 | 35,166 | +0.51(+2.32%) |
Oct 13, 2009 | 21.87 | 21.87 | 21.60 | 21.81 | 21,550 | -0.02(-0.10%) |
Oct 12, 2009 | 21.98 | 21.99 | 21.76 | 21.83 | 45,639 | +0.22(+1.00%) |
Oct 09, 2009 | 21.74 | 21.74 | 21.49 | 21.62 | 25,011 | -0.13(-0.59%) |
Oct 08, 2009 | 21.60 | 21.84 | 21.46 | 21.74 | 49,994 | +0.59(+2.78%) |
Oct 07, 2009 | 21.34 | 21.34 | 21.02 | 21.16 | 31,262 | -0.02(-0.09%) |
Oct 06, 2009 | 20.94 | 21.30 | 20.94 | 21.18 | 21,586 | +0.44(+2.12%) |
Oct 05, 2009 | 20.51 | 20.78 | 20.48 | 20.74 | 18,279 | +0.47(+2.30%) |
Oct 02, 2009 | 20.40 | 20.49 | 19.88 | 20.27 | 184,995 | -0.44(-2.12%) |
Oct 01, 2009 | 21.04 | 21.38 | 20.63 | 20.71 | 40,052 | -0.61(-2.86%) |
Sep 30, 2009 | 21.42 | 21.44 | 21.00 | 21.32 | 34,808 | +0.23(+1.08%) |
Sep 29, 2009 | 21.01 | 21.19 | 20.98 | 21.09 | 63,593 | +0.03(+0.14%) |
Sep 28, 2009 | 20.83 | 21.30 | 20.83 | 21.06 | 37,351 | +0.34(+1.64%) |
Sep 25, 2009 | 20.77 | 20.94 | 20.66 | 20.72 | 122,205 | -0.11(-0.51%) |
Sep 24, 2009 | 21.35 | 21.35 | 20.67 | 20.83 | 50,521 | -0.46(-2.14%) |
Sep 23, 2009 | 21.28 | 21.49 | 21.28 | 21.28 | 29,813 | +0.09(+0.43%) |
Sep 22, 2009 | 21.45 | 21.45 | 20.98 | 21.19 | 61,935 | +0.19(+0.89%) |
Sep 21, 2009 | 20.91 | 21.24 | 20.81 | 21.01 | 35,504 | -0.38(-1.79%) |
Sep 18, 2009 | 21.43 | 21.43 | 21.26 | 21.39 | 21,095 | +0.19(+0.87%) |
Sep 17, 2009 | 21.33 | 21.46 | 21.14 | 21.20 | 36,122 | -0.21(-0.97%) |
Sep 16, 2009 | 21.10 | 21.43 | 21.10 | 21.41 | 45,579 | +0.55(+2.63%) |
Sep 15, 2009 | 20.71 | 20.89 | 20.53 | 20.87 | 57,210 | +0.13(+0.62%) |
Sep 14, 2009 | 20.49 | 20.74 | 20.48 | 20.74 | 30,553 | +0.10(+0.47%) |
Sep 11, 2009 | 20.71 | 20.84 | 20.52 | 20.64 | 36,700 | -0.04(-0.17%) |
Sep 10, 2009 | 20.42 | 20.68 | 20.31 | 20.68 | 51,848 | +0.24(+1.16%) |
Sep 09, 2009 | 20.37 | 20.54 | 20.28 | 20.44 | 46,431 | +0.20(+1.00%) |
Sep 08, 2009 | 20.32 | 20.37 | 20.09 | 20.24 | 115,137 | +0.43(+2.15%) |
Sep 04, 2009 | 19.39 | 19.84 | 19.39 | 19.81 | 48,577 | +0.43(+2.24%) |
Sep 03, 2009 | 19.39 | 19.45 | 19.29 | 19.38 | 22,895 | +0.13(+0.68%) |
Sep 02, 2009 | 18.71 | 19.26 | 18.71 | 19.25 | 134,401 | +0.15(+0.77%) |
Sep 01, 2009 | 19.34 | 19.63 | 18.97 | 19.10 | 409,571 | -0.55(-2.78%) |
Aug 31, 2009 | 19.63 | 19.66 | 19.26 | 19.65 | 29,929 | -0.19(-0.96%) |
Aug 28, 2009 | 20.10 | 20.10 | 19.65 | 19.84 | 34,723 | +0.05(+0.27%) |
Aug 27, 2009 | 19.60 | 19.82 | 19.32 | 19.78 | 56,944 | +0.24(+1.21%) |
Aug 26, 2009 | 19.53 | 19.61 | 19.36 | 19.55 | 101,276 | -0.14(-0.72%) |
Aug 25, 2009 | 19.76 | 19.85 | 19.59 | 19.69 | 47,774 | +0.27(+1.39%) |
Aug 24, 2009 | 19.71 | 19.85 | 19.42 | 19.42 | 58,660 | -0.06(-0.31%) |
Aug 21, 2009 | 19.35 | 19.55 | 19.23 | 19.48 | 17,504 | +0.43(+2.24%) |
Aug 20, 2009 | 18.96 | 19.15 | 18.92 | 19.05 | 31,652 | -0.08(-0.42%) |
Aug 19, 2009 | 18.77 | 19.23 | 18.77 | 19.13 | 71,334 | +0.12(+0.64%) |
Aug 18, 2009 | 18.72 | 19.01 | 18.72 | 19.01 | 20,845 | +0.49(+2.67%) |
Aug 17, 2009 | 18.79 | 18.79 | 18.44 | 18.52 | 32,907 | -0.62(-3.26%) |
Aug 14, 2009 | 19.55 | 19.56 | 19.09 | 19.14 | 38,134 | -0.24(-1.22%) |
Aug 13, 2009 | 19.32 | 19.54 | 19.26 | 19.38 | 25,640 | +0.43(+2.25%) |
Aug 12, 2009 | 18.74 | 19.20 | 18.74 | 18.95 | 16,079 | +0.26(+1.38%) |
Aug 11, 2009 | 18.87 | 18.88 | 18.67 | 18.69 | 14,595 | -0.18(-0.97%) |
Aug 10, 2009 | 18.98 | 19.04 | 18.68 | 18.88 | 43,811 | -0.10(-0.55%) |
Aug 07, 2009 | 19.11 | 19.22 | 18.95 | 18.98 | 14,585 | -0.02(-0.13%) |
Aug 06, 2009 | 19.36 | 19.66 | 18.80 | 19.00 | 22,477 | -0.07(-0.39%) |
Aug 05, 2009 | 19.20 | 19.21 | 18.74 | 19.08 | 38,866 | -0.03(-0.14%) |
Aug 04, 2009 | 18.96 | 19.28 | 18.85 | 19.10 | 25,774 | -0.00(-0.00%) |
Aug 03, 2009 | 19.09 | 19.39 | 18.94 | 19.11 | 46,351 | +0.61(+3.29%) |
Jul 31, 2009 | 18.32 | 18.82 | 18.18 | 18.50 | 20,760 | +0.22(+1.18%) |
Jul 30, 2009 | 18.23 | 18.52 | 18.09 | 18.28 | 130,370 | +0.51(+2.88%) |
Jul 29, 2009 | 17.77 | 17.89 | 17.69 | 17.77 | 15,375 | -0.25(-1.38%) |
Jul 28, 2009 | 18.35 | 18.41 | 17.80 | 18.02 | 36,087 | -0.09(-0.52%) |
Jul 27, 2009 | 18.14 | 18.14 | 17.79 | 18.11 | 53,033 | +0.05(+0.26%) |
Jul 24, 2009 | 17.93 | 18.06 | 17.71 | 18.06 | 582 | +0.09(+0.49%) |
Jul 23, 2009 | 17.56 | 18.03 | 17.56 | 17.98 | 13,477 | +0.45(+2.59%) |
Jul 22, 2009 | 17.30 | 17.62 | 17.30 | 17.52 | 18,602 | +0.25(+1.42%) |
Jul 21, 2009 | 17.60 | 17.63 | 17.18 | 17.28 | 17,116 | -0.16(-0.94%) |
Jul 20, 2009 | 17.31 | 17.44 | 17.13 | 17.44 | 19,128 | +0.47(+2.75%) |
Jul 17, 2009 | 16.99 | 17.04 | 16.79 | 16.97 | 20,789 | -0.08(-0.48%) |
Jul 16, 2009 | 16.93 | 17.07 | 16.82 | 17.06 | 24,069 | +0.08(+0.44%) |
Jul 15, 2009 | 16.59 | 16.98 | 16.59 | 16.98 | 27,146 | +0.70(+4.32%) |
Jul 14, 2009 | 16.14 | 16.29 | 16.07 | 16.28 | 18,601 | +0.35(+2.21%) |
Jul 13, 2009 | 15.69 | 15.99 | 15.69 | 15.92 | 14,029 | +0.15(+0.94%) |
Jul 10, 2009 | 15.73 | 15.78 | 15.66 | 15.78 | 12,509 | +0.01(+0.08%) |
Jul 09, 2009 | 16.01 | 16.01 | 15.76 | 15.76 | 24,620 | +0.06(+0.40%) |
Jul 08, 2009 | 15.76 | 15.92 | 15.50 | 15.70 | 20,087 | -0.14(-0.90%) |
Jul 07, 2009 | 16.00 | 16.18 | 15.79 | 15.84 | 34,859 | -0.26(-1.60%) |
Jul 06, 2009 | 16.05 | 16.15 | 15.90 | 16.10 | 11,015 | -0.09(-0.57%) |
Jul 02, 2009 | 16.56 | 16.56 | 16.12 | 16.19 | 22,420 | -0.56(-3.36%) |
Jul 01, 2009 | 16.76 | 16.89 | 16.62 | 16.76 | 16,433 | +0.30(+1.81%) |
Jun 30, 2009 | 16.79 | 16.83 | 16.45 | 16.46 | 12,955 | -0.25(-1.50%) |
Jun 29, 2009 | 16.66 | 16.76 | 16.38 | 16.71 | 28,575 | +0.11(+0.65%) |
Jun 26, 2009 | 16.53 | 16.63 | 16.35 | 16.60 | 20,142 | +0.32(+1.99%) |
Jun 25, 2009 | 16.14 | 16.45 | 16.14 | 16.28 | 12,878 | +0.16(+1.01%) |
Jun 24, 2009 | 16.00 | 16.27 | 15.75 | 16.11 | 26,368 | +0.46(+2.94%) |
Jun 23, 2009 | 16.02 | 16.03 | 14.74 | 15.65 | 67,014 | -0.15(-0.94%) |
Jun 22, 2009 | 15.95 | 16.02 | 15.57 | 15.80 | 27,348 | -0.68(-4.11%) |
Jun 19, 2009 | 16.61 | 16.62 | 16.32 | 16.48 | 30,577 | +0.22(+1.37%) |
Jun 18, 2009 | 16.22 | 16.50 | 16.19 | 16.26 | 34,441 | +0.05(+0.29%) |
Jun 17, 2009 | 16.46 | 16.46 | 16.12 | 16.21 | 38,582 | -0.18(-1.07%) |
Jun 16, 2009 | 16.81 | 16.89 | 16.06 | 16.38 | 49,883 | -0.31(-1.88%) |
Jun 15, 2009 | 16.66 | 16.96 | 16.46 | 16.70 | 21,011 | -0.44(-2.55%) |
Jun 12, 2009 | 17.33 | 17.34 | 17.05 | 17.14 | 31,125 | -0.21(-1.21%) |
Jun 11, 2009 | 17.39 | 17.66 | 17.35 | 17.35 | 30,243 | +0.22(+1.27%) |
Jun 10, 2009 | 17.43 | 17.43 | 16.96 | 17.13 | 11,690 | +0.20(+1.20%) |
Jun 09, 2009 | 16.61 | 17.12 | 16.61 | 16.92 | 33,080 | +0.31(+1.88%) |
Jun 08, 2009 | 16.64 | 16.66 | 16.32 | 16.61 | 36,756 | -0.25(-1.50%) |
Jun 05, 2009 | 17.66 | 17.66 | 16.59 | 16.87 | 23,506 | -0.13(-0.76%) |
Jun 04, 2009 | 16.71 | 17.22 | 16.71 | 16.99 | 42,012 | +0.20(+1.17%) |
Jun 03, 2009 | 17.22 | 17.26 | 16.69 | 16.80 | 38,307 | -0.66(-3.80%) |
Jun 02, 2009 | 17.31 | 17.58 | 17.26 | 17.46 | 78,038 | +0.22(+1.29%) |
Jun 01, 2009 | 16.89 | 17.39 | 16.87 | 17.24 | 60,746 | +0.72(+4.35%) |
May 29, 2009 | 16.68 | 16.68 | 16.46 | 16.52 | 42,768 | +0.14(+0.87%) |
May 28, 2009 | 16.17 | 16.70 | 16.04 | 16.38 | 22,004 | +0.33(+2.07%) |
May 27, 2009 | 16.28 | 16.49 | 16.04 | 16.05 | 22,870 | -0.48(-2.91%) |
May 26, 2009 | 15.90 | 16.53 | 15.90 | 16.53 | 10,177 | +0.41(+2.52%) |
May 22, 2009 | 15.94 | 16.17 | 15.90 | 16.12 | 14,322 | +0.20(+1.23%) |
May 21, 2009 | 15.78 | 15.95 | 15.68 | 15.92 | 27,783 | -0.22(-1.34%) |
May 20, 2009 | 16.33 | 16.47 | 16.09 | 16.14 | 20,997 | -0.03(-0.17%) |
May 19, 2009 | 15.97 | 16.22 | 15.74 | 16.17 | 14,378 | +0.48(+3.06%) |
May 18, 2009 | 15.32 | 15.73 | 15.32 | 15.69 | 25,473 | +0.56(+3.71%) |
May 15, 2009 | 15.40 | 15.53 | 14.96 | 15.13 | 24,387 | -0.22(-1.46%) |
May 14, 2009 | 15.00 | 15.50 | 15.00 | 15.35 | 17,711 | +0.37(+2.45%) |
May 13, 2009 | 15.10 | 15.28 | 14.92 | 14.98 | 29,186 | -0.76(-4.82%) |
May 12, 2009 | 15.72 | 15.78 | 15.57 | 15.74 | 19,979 | +0.09(+0.61%) |
May 11, 2009 | 15.97 | 15.97 | 15.55 | 15.65 | 20,746 | -0.55(-3.42%) |
May 08, 2009 | 16.08 | 16.73 | 15.86 | 16.20 | 30,107 | +0.57(+3.64%) |
May 07, 2009 | 16.01 | 16.86 | 15.57 | 15.63 | 60,350 | -0.13(-0.84%) |
May 06, 2009 | 15.74 | 15.97 | 15.57 | 15.77 | 35,605 | +0.43(+2.80%) |
May 05, 2009 | 15.40 | 15.52 | 15.13 | 15.34 | 55,880 | -0.01(-0.07%) |
May 04, 2009 | 15.44 | 15.46 | 15.25 | 15.35 | 33,440 | +0.67(+4.53%) |