Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.50 | 18.50 | 18.42 | 18.46 | 36,395 | -0.22(-1.18%) |
Apr 29, 2010 | 18.74 | 18.74 | 18.63 | 18.68 | 29,394 | +0.02(+0.11%) |
Apr 28, 2010 | 18.70 | 18.78 | 18.54 | 18.66 | 57,047 | +0.06(+0.32%) |
Apr 27, 2010 | 18.92 | 18.92 | 18.59 | 18.60 | 29,230 | -0.30(-1.61%) |
Apr 26, 2010 | 18.91 | 18.94 | 18.87 | 18.90 | 25,416 | +0.04(+0.20%) |
Apr 23, 2010 | 19.21 | 19.24 | 18.85 | 18.87 | 199,433 | -0.24(-1.27%) |
Apr 22, 2010 | 19.19 | 19.29 | 19.09 | 19.11 | 72,315 | +0.10(+0.53%) |
Apr 21, 2010 | 19.10 | 19.15 | 18.96 | 19.01 | 45,315 | -0.16(-0.83%) |
Apr 20, 2010 | 19.12 | 19.18 | 19.04 | 19.17 | 10,256 | -0.08(-0.42%) |
Apr 19, 2010 | 19.29 | 19.30 | 19.21 | 19.25 | 65,500 | +0.04(+0.21%) |
Apr 16, 2010 | 19.01 | 19.31 | 18.89 | 19.21 | 93,582 | +0.44(+2.34%) |
Apr 15, 2010 | 18.90 | 18.90 | 18.76 | 18.77 | 11,655 | -0.11(-0.58%) |
Apr 14, 2010 | 18.84 | 18.92 | 18.77 | 18.88 | 17,784 | -0.07(-0.37%) |
Apr 13, 2010 | 18.89 | 19.07 | 18.87 | 18.95 | 223,216 | +0.04(+0.21%) |
Apr 12, 2010 | 18.77 | 18.91 | 18.68 | 18.91 | 274,023 | +0.15(+0.80%) |
Apr 09, 2010 | 18.86 | 18.92 | 18.71 | 18.76 | 183,112 | -0.18(-0.95%) |
Apr 08, 2010 | 18.95 | 19.01 | 18.90 | 18.94 | 514,576 | -0.04(-0.21%) |
Apr 07, 2010 | 19.13 | 19.55 | 18.90 | 18.98 | 1,377,127 | -0.29(-1.50%) |
Apr 06, 2010 | 19.31 | 19.31 | 19.20 | 19.27 | 213,711 | -0.04(-0.21%) |
Apr 05, 2010 | 19.37 | 19.40 | 19.27 | 19.31 | 415,999 | -0.13(-0.67%) |
Apr 01, 2010 | 19.48 | 19.44 | 19.44 | 19.44 | 953,800 | -0.23(-1.17%) |
Mar 31, 2010 | 19.55 | 19.84 | 19.55 | 19.67 | 1,153,131 | -0.14(-0.71%) |
Mar 30, 2010 | 19.66 | 19.81 | 19.66 | 19.81 | 8,330 | +0.14(+0.71%) |
Mar 29, 2010 | 19.64 | 19.71 | 19.64 | 19.67 | 23,524 | -0.02(-0.10%) |
Mar 26, 2010 | 19.94 | 19.95 | 19.69 | 19.69 | 24,030 | -0.33(-1.66%) |
Mar 25, 2010 | 19.97 | 20.07 | 19.96 | 20.02 | 10,395 | -0.08(-0.39%) |
Mar 24, 2010 | 19.98 | 20.12 | 19.97 | 20.10 | 23,286 | +0.35(+1.77%) |
Mar 23, 2010 | 19.91 | 19.91 | 19.75 | 19.75 | 7,295 | -0.08(-0.41%) |
Mar 22, 2010 | 19.94 | 19.97 | 19.81 | 19.83 | 19,589 | +0.09(+0.47%) |
Mar 19, 2010 | 19.44 | 19.81 | 19.44 | 19.74 | 35,579 | +0.36(+1.86%) |
Mar 18, 2010 | 19.34 | 19.40 | 19.34 | 19.38 | 5,998 | -0.11(-0.57%) |
Mar 17, 2010 | 19.39 | 19.49 | 19.39 | 19.49 | 8,090 | +0.10(+0.53%) |
Mar 16, 2010 | 19.46 | 19.46 | 19.39 | 19.39 | 66,020 | -0.34(-1.72%) |
Mar 15, 2010 | 19.76 | 19.76 | 19.73 | 19.73 | 23,814 | -0.09(-0.45%) |
Mar 12, 2010 | 19.70 | 19.85 | 19.66 | 19.82 | 6,700 | +0.12(+0.61%) |
Mar 11, 2010 | 19.74 | 19.80 | 19.70 | 19.70 | 11,940 | -0.04(-0.20%) |
Mar 10, 2010 | 19.47 | 19.76 | 19.37 | 19.74 | 55,211 | +0.25(+1.28%) |
Mar 09, 2010 | 19.61 | 19.61 | 19.42 | 19.49 | 14,285 | +0.03(+0.15%) |
Mar 08, 2010 | 19.23 | 19.49 | 19.23 | 19.46 | 40,885 | +0.16(+0.83%) |
Mar 05, 2010 | 19.23 | 19.30 | 19.15 | 19.30 | 32,473 | +0.00(+0.00%) |
Mar 04, 2010 | 19.22 | 19.36 | 19.21 | 19.30 | 125,776 | +0.15(+0.78%) |
Mar 03, 2010 | 19.21 | 19.24 | 19.09 | 19.15 | 32,538 | -0.12(-0.62%) |
Mar 02, 2010 | 19.47 | 19.47 | 19.20 | 19.27 | 94,590 | -0.28(-1.43%) |
Mar 01, 2010 | 19.56 | 19.65 | 19.48 | 19.55 | 57,762 | -0.04(-0.19%) |
Feb 26, 2010 | 19.69 | 19.71 | 19.54 | 19.59 | 17,588 | -0.17(-0.88%) |
Feb 25, 2010 | 20.09 | 20.09 | 19.73 | 19.76 | 17,833 | -0.21(-1.05%) |
Feb 24, 2010 | 19.97 | 19.99 | 19.81 | 19.97 | 30,698 | +0.10(+0.50%) |
Feb 23, 2010 | 19.67 | 19.90 | 19.67 | 19.87 | 33,142 | +0.23(+1.17%) |
Feb 22, 2010 | 19.49 | 19.68 | 19.49 | 19.64 | 17,850 | +0.08(+0.41%) |
Feb 19, 2010 | 19.57 | 19.66 | 19.39 | 19.56 | 22,738 | +0.09(+0.46%) |
Feb 18, 2010 | 19.53 | 19.59 | 19.28 | 19.47 | 42,652 | -0.15(-0.76%) |
Feb 17, 2010 | 19.50 | 19.67 | 19.45 | 19.62 | 31,712 | +0.10(+0.51%) |
Feb 16, 2010 | 19.57 | 19.61 | 19.49 | 19.52 | 60,693 | -0.49(-2.45%) |
Feb 12, 2010 | 20.19 | 20.01 | 20.01 | 20.01 | 42,300 | +0.02(+0.10%) |
Feb 11, 2010 | 20.31 | 20.33 | 19.93 | 19.99 | 114,894 | -0.39(-1.91%) |
Feb 10, 2010 | 20.40 | 20.56 | 20.33 | 20.38 | 31,519 | +0.04(+0.21%) |
Feb 09, 2010 | 20.39 | 20.42 | 20.20 | 20.34 | 48,255 | -0.25(-1.22%) |
Feb 08, 2010 | 20.50 | 20.59 | 20.39 | 20.59 | 65,655 | +0.11(+0.54%) |
Feb 05, 2010 | 20.67 | 20.93 | 20.48 | 20.48 | 124,924 | -0.06(-0.29%) |
Feb 04, 2010 | 20.09 | 20.64 | 20.09 | 20.54 | 228,107 | +0.82(+4.16%) |
Feb 03, 2010 | 19.63 | 19.74 | 19.55 | 19.72 | 56,747 | +0.09(+0.46%) |
Feb 02, 2010 | 19.63 | 19.73 | 19.53 | 19.63 | 45,582 | -0.14(-0.71%) |
Feb 01, 2010 | 20.12 | 20.13 | 19.75 | 19.77 | 56,530 | -0.46(-2.27%) |
Jan 29, 2010 | 20.26 | 20.35 | 20.19 | 20.23 | 64,391 | +0.08(+0.40%) |
Jan 28, 2010 | 19.99 | 20.36 | 19.99 | 20.15 | 20,662 | +0.01(+0.05%) |
Jan 27, 2010 | 19.93 | 20.19 | 19.90 | 20.14 | 16,470 | +0.19(+0.96%) |
Jan 26, 2010 | 20.04 | 20.04 | 19.88 | 19.95 | 24,841 | -0.02(-0.10%) |
Jan 25, 2010 | 19.96 | 20.00 | 19.92 | 19.97 | 85,503 | -0.05(-0.25%) |
Jan 22, 2010 | 20.05 | 20.19 | 19.94 | 20.02 | 58,957 | +0.03(+0.15%) |
Jan 21, 2010 | 19.77 | 20.08 | 19.75 | 19.99 | 47,740 | +0.30(+1.52%) |
Jan 20, 2010 | 19.50 | 19.76 | 19.50 | 19.69 | 54,852 | +0.49(+2.55%) |
Jan 19, 2010 | 19.29 | 19.32 | 19.18 | 19.20 | 11,295 | -0.13(-0.67%) |
Jan 15, 2010 | 19.25 | 19.33 | 19.33 | 19.33 | 7,700 | +0.22(+1.15%) |
Jan 14, 2010 | 19.18 | 19.30 | 19.05 | 19.11 | 18,506 | -0.10(-0.52%) |
Jan 13, 2010 | 19.32 | 19.57 | 19.19 | 19.21 | 39,847 | -0.18(-0.93%) |
Jan 12, 2010 | 19.01 | 19.43 | 18.90 | 19.39 | 80,677 | +0.47(+2.48%) |
Jan 11, 2010 | 18.88 | 18.97 | 18.81 | 18.92 | 27,927 | -0.30(-1.56%) |
Jan 08, 2010 | 19.22 | 19.38 | 19.18 | 19.22 | 9,268 | -0.09(-0.47%) |
Jan 07, 2010 | 19.25 | 19.35 | 19.24 | 19.31 | 17,470 | +0.13(+0.68%) |
Jan 06, 2010 | 19.36 | 19.36 | 19.14 | 19.18 | 41,678 | -0.33(-1.69%) |
Jan 05, 2010 | 19.53 | 19.58 | 19.40 | 19.51 | 24,755 | +0.01(+0.05%) |
Jan 04, 2010 | 19.52 | 19.58 | 19.44 | 19.50 | 48,706 | -0.46(-2.30%) |
Dec 31, 2009 | 19.87 | 19.96 | 19.96 | 19.96 | 13,900 | -0.08(-0.40%) |
Dec 30, 2009 | 20.06 | 20.10 | 20.00 | 20.04 | 16,340 | +0.08(+0.40%) |
Dec 29, 2009 | 19.83 | 19.96 | 19.83 | 19.96 | 27,634 | +0.18(+0.91%) |
Dec 28, 2009 | 19.73 | 19.87 | 19.71 | 19.78 | 40,767 | -0.01(-0.05%) |
Dec 24, 2009 | 19.90 | 19.90 | 19.79 | 19.79 | 18,556 | -0.32(-1.59%) |
Dec 23, 2009 | 20.06 | 20.11 | 19.96 | 20.11 | 69,091 | -0.07(-0.35%) |
Dec 22, 2009 | 20.08 | 20.29 | 20.04 | 20.18 | 60,437 | +0.14(+0.70%) |
Dec 21, 2009 | 19.66 | 20.06 | 19.66 | 20.04 | 92,803 | +0.31(+1.57%) |
Dec 18, 2009 | 19.89 | 19.91 | 19.65 | 19.73 | 35,323 | -0.25(-1.25%) |
Dec 17, 2009 | 19.62 | 19.99 | 19.60 | 19.98 | 68,623 | +0.68(+3.52%) |
Dec 16, 2009 | 19.43 | 19.44 | 19.25 | 19.30 | 40,080 | -0.22(-1.13%) |
Dec 15, 2009 | 19.55 | 19.64 | 19.48 | 19.52 | 23,140 | +0.01(+0.05%) |
Dec 14, 2009 | 19.54 | 19.56 | 19.47 | 19.51 | 46,047 | -0.15(-0.76%) |
Dec 11, 2009 | 19.44 | 19.72 | 19.43 | 19.66 | 44,164 | +0.25(+1.29%) |
Dec 10, 2009 | 19.43 | 19.54 | 19.41 | 19.41 | 150,795 | -0.01(-0.05%) |
Dec 09, 2009 | 19.32 | 19.66 | 19.17 | 19.42 | 99,107 | -0.01(-0.05%) |
Dec 08, 2009 | 19.12 | 19.51 | 19.08 | 19.43 | 91,121 | +0.36(+1.89%) |
Dec 07, 2009 | 19.28 | 19.34 | 18.90 | 19.07 | 136,507 | +0.10(+0.53%) |
Dec 04, 2009 | 18.42 | 19.15 | 18.40 | 18.97 | 210,481 | +0.81(+4.46%) |
Dec 03, 2009 | 18.18 | 18.25 | 18.02 | 18.16 | 87,503 | +0.05(+0.30%) |
Dec 02, 2009 | 18.16 | 18.22 | 18.09 | 18.11 | 77,213 | -0.29(-1.60%) |
Dec 01, 2009 | 18.40 | 18.47 | 18.30 | 18.40 | 70,306 | -0.26(-1.39%) |
Nov 30, 2009 | 18.93 | 18.95 | 18.64 | 18.66 | 53,375 | -0.12(-0.64%) |
Nov 27, 2009 | 19.22 | 19.22 | 18.63 | 18.78 | 67,765 | +0.31(+1.68%) |
Nov 25, 2009 | 18.67 | 18.70 | 18.44 | 18.47 | 68,848 | -0.41(-2.17%) |
Nov 24, 2009 | 18.88 | 19.00 | 18.86 | 18.88 | 41,105 | -0.09(-0.47%) |
Nov 23, 2009 | 18.89 | 19.02 | 18.77 | 18.97 | 106,456 | -0.27(-1.40%) |
Nov 20, 2009 | 19.47 | 19.52 | 19.24 | 19.24 | 23,543 | -0.12(-0.62%) |
Nov 19, 2009 | 19.48 | 19.70 | 19.36 | 19.36 | 19,405 | -0.02(-0.10%) |
Nov 18, 2009 | 19.30 | 19.46 | 19.23 | 19.38 | 59,413 | -0.05(-0.26%) |
Nov 17, 2009 | 19.64 | 19.66 | 19.43 | 19.43 | 12,990 | -0.08(-0.41%) |
Nov 16, 2009 | 19.73 | 19.73 | 19.41 | 19.51 | 36,095 | -0.40(-2.01%) |
Nov 13, 2009 | 20.17 | 20.17 | 19.90 | 19.91 | 27,044 | -0.32(-1.58%) |
Nov 12, 2009 | 20.02 | 20.25 | 19.98 | 20.23 | 43,400 | +0.28(+1.40%) |
Nov 11, 2009 | 19.94 | 20.04 | 19.93 | 19.95 | 53,071 | -0.25(-1.24%) |
Nov 10, 2009 | 20.20 | 20.32 | 20.18 | 20.20 | 11,262 | -0.01(-0.05%) |
Nov 09, 2009 | 20.11 | 20.28 | 20.09 | 20.21 | 36,414 | -0.17(-0.83%) |
Nov 06, 2009 | 20.37 | 20.44 | 20.29 | 20.38 | 26,259 | -0.11(-0.54%) |
Nov 05, 2009 | 20.54 | 20.57 | 20.49 | 20.49 | 16,777 | +0.01(+0.05%) |
Nov 04, 2009 | 20.48 | 20.59 | 20.37 | 20.48 | 37,933 | -0.14(-0.68%) |
Nov 03, 2009 | 21.18 | 21.18 | 20.59 | 20.62 | 48,299 | -0.58(-2.74%) |
Nov 02, 2009 | 21.21 | 21.27 | 21.08 | 21.20 | 14,768 | -0.24(-1.12%) |
Oct 30, 2009 | 21.49 | 21.66 | 21.38 | 21.44 | 25,130 | +0.03(+0.14%) |
Oct 29, 2009 | 21.64 | 21.64 | 21.38 | 21.41 | 32,755 | -0.43(-1.97%) |
Oct 28, 2009 | 21.67 | 21.85 | 21.63 | 21.84 | 20,182 | +0.25(+1.16%) |
Oct 27, 2009 | 21.58 | 21.72 | 21.54 | 21.59 | 15,225 | +0.03(+0.14%) |
Oct 26, 2009 | 21.20 | 21.60 | 21.11 | 21.56 | 24,796 | +0.33(+1.55%) |
Oct 23, 2009 | 21.22 | 21.23 | 21.22 | 21.23 | 11,250 | +0.11(+0.52%) |
Oct 22, 2009 | 21.19 | 21.21 | 21.09 | 21.12 | 3,464 | -0.02(-0.09%) |
Oct 21, 2009 | 21.24 | 21.24 | 21.02 | 21.14 | 7,478 | -0.01(-0.05%) |
Oct 20, 2009 | 21.15 | 21.15 | 21.15 | 21.15 | 3,533 | +0.13(+0.62%) |
Oct 19, 2009 | 21.29 | 21.29 | 21.02 | 21.02 | 9,481 | -0.23(-1.08%) |
Oct 16, 2009 | 21.40 | 21.40 | 21.21 | 21.25 | 7,741 | -0.10(-0.47%) |
Oct 15, 2009 | 21.23 | 21.35 | 21.08 | 21.35 | 43,090 | +0.28(+1.33%) |
Oct 14, 2009 | 21.00 | 21.10 | 20.96 | 21.07 | 22,122 | +0.02(+0.10%) |
Oct 13, 2009 | 21.16 | 21.16 | 20.99 | 21.05 | 18,992 | -0.15(-0.71%) |
Oct 12, 2009 | 21.15 | 21.25 | 21.14 | 21.20 | 9,145 | -0.15(-0.70%) |
Oct 09, 2009 | 21.33 | 21.44 | 21.31 | 21.35 | 13,183 | +0.18(+0.85%) |
Oct 08, 2009 | 21.38 | 21.45 | 21.06 | 21.17 | 27,595 | -0.30(-1.40%) |
Oct 07, 2009 | 21.49 | 21.56 | 21.42 | 21.47 | 25,770 | -0.02(-0.08%) |
Oct 06, 2009 | 21.67 | 21.70 | 21.43 | 21.49 | 69,421 | -0.54(-2.46%) |
Oct 05, 2009 | 22.34 | 22.35 | 22.03 | 22.03 | 9,890 | -0.35(-1.56%) |
Oct 02, 2009 | 22.50 | 22.50 | 22.32 | 22.38 | 34,909 | -0.09(-0.40%) |
Oct 01, 2009 | 22.27 | 22.47 | 22.27 | 22.47 | 9,733 | +0.20(+0.90%) |
Sep 30, 2009 | 22.41 | 22.53 | 22.21 | 22.27 | 25,585 | -0.35(-1.55%) |
Sep 29, 2009 | 22.66 | 22.66 | 22.55 | 22.62 | 4,250 | -0.06(-0.26%) |
Sep 28, 2009 | 22.66 | 22.70 | 22.51 | 22.68 | 104,796 | -0.04(-0.18%) |
Sep 25, 2009 | 22.71 | 22.77 | 22.61 | 22.72 | 43,148 | +0.12(+0.53%) |
Sep 24, 2009 | 22.13 | 22.64 | 22.09 | 22.60 | 54,291 | +0.33(+1.48%) |
Sep 23, 2009 | 22.14 | 22.27 | 21.99 | 22.27 | 10,129 | +0.24(+1.09%) |
Sep 22, 2009 | 22.00 | 22.10 | 22.00 | 22.03 | 9,970 | -0.34(-1.52%) |
Sep 21, 2009 | 22.48 | 22.53 | 22.30 | 22.37 | 15,475 | +0.15(+0.68%) |
Sep 18, 2009 | 22.02 | 22.22 | 21.99 | 22.22 | 12,480 | +0.11(+0.50%) |
Sep 17, 2009 | 22.02 | 22.20 | 21.92 | 22.11 | 35,487 | +0.04(+0.18%) |
Sep 16, 2009 | 21.98 | 22.07 | 21.94 | 22.07 | 65,865 | -0.18(-0.81%) |
Sep 15, 2009 | 22.54 | 22.54 | 22.23 | 22.25 | 20,401 | -0.23(-1.02%) |
Sep 14, 2009 | 22.41 | 22.52 | 22.37 | 22.48 | 24,507 | +0.23(+1.03%) |
Sep 11, 2009 | 22.23 | 22.37 | 22.15 | 22.25 | 27,086 | -0.28(-1.24%) |
Sep 10, 2009 | 22.71 | 22.71 | 22.48 | 22.53 | 42,187 | -0.14(-0.62%) |
Sep 09, 2009 | 22.43 | 22.70 | 22.37 | 22.67 | 70,309 | +0.13(+0.58%) |
Sep 08, 2009 | 22.28 | 22.58 | 20.78 | 22.54 | 962,197 | -0.01(-0.04%) |
Sep 04, 2009 | 22.65 | 22.77 | 22.50 | 22.55 | 57,199 | -0.02(-0.09%) |
Sep 03, 2009 | 22.81 | 22.84 | 22.45 | 22.57 | 176,209 | -0.33(-1.44%) |
Sep 02, 2009 | 23.31 | 23.31 | 22.88 | 22.90 | 166,468 | -0.59(-2.51%) |
Sep 01, 2009 | 23.66 | 23.66 | 23.49 | 23.49 | 17,510 | -0.18(-0.76%) |
Aug 31, 2009 | 23.68 | 23.73 | 23.61 | 23.67 | 31,075 | +0.16(+0.68%) |
Aug 28, 2009 | 23.49 | 23.54 | 23.44 | 23.51 | 46,003 | -0.20(-0.84%) |
Aug 27, 2009 | 23.80 | 23.86 | 23.67 | 23.71 | 36,579 | -0.08(-0.34%) |
Aug 26, 2009 | 23.79 | 23.91 | 23.76 | 23.79 | 17,362 | +0.01(+0.04%) |
Aug 25, 2009 | 23.64 | 23.87 | 23.64 | 23.78 | 15,329 | -0.16(-0.67%) |
Aug 24, 2009 | 23.60 | 24.02 | 23.57 | 23.94 | 73,361 | +0.37(+1.57%) |
Aug 21, 2009 | 23.60 | 23.61 | 23.54 | 23.57 | 36,914 | -0.33(-1.38%) |
Aug 20, 2009 | 23.90 | 23.95 | 23.85 | 23.90 | 20,677 | +0.06(+0.25%) |
Aug 19, 2009 | 24.05 | 24.05 | 23.80 | 23.84 | 27,788 | -0.17(-0.71%) |
Aug 18, 2009 | 24.05 | 24.05 | 23.95 | 24.01 | 35,999 | -0.10(-0.40%) |
Aug 17, 2009 | 24.11 | 24.15 | 24.02 | 24.11 | 22,675 | +0.42(+1.75%) |
Aug 14, 2009 | 23.48 | 23.83 | 23.30 | 23.69 | 46,302 | +0.16(+0.67%) |
Aug 13, 2009 | 23.47 | 23.58 | 23.47 | 23.53 | 18,123 | -0.18(-0.75%) |
Aug 12, 2009 | 23.83 | 23.83 | 23.61 | 23.71 | 24,765 | -0.07(-0.29%) |
Aug 11, 2009 | 23.83 | 23.85 | 23.75 | 23.78 | 12,824 | +0.03(+0.13%) |
Aug 10, 2009 | 23.74 | 23.81 | 23.70 | 23.75 | 59,271 | +0.23(+0.98%) |
Aug 07, 2009 | 23.40 | 23.54 | 23.39 | 23.52 | 27,644 | +0.23(+0.99%) |
Aug 06, 2009 | 23.17 | 23.50 | 23.17 | 23.29 | 154,186 | +0.01(+0.04%) |
Aug 05, 2009 | 23.20 | 23.41 | 23.19 | 23.28 | 49,381 | +0.03(+0.13%) |
Aug 04, 2009 | 23.40 | 23.43 | 23.14 | 23.25 | 83,822 | -0.21(-0.90%) |
Aug 03, 2009 | 23.40 | 23.51 | 23.31 | 23.46 | 169,086 | -0.12(-0.51%) |
Jul 31, 2009 | 24.05 | 24.05 | 23.47 | 23.58 | 91,815 | -0.53(-2.20%) |
Jul 30, 2009 | 24.12 | 24.15 | 24.00 | 24.11 | 45,892 | -0.12(-0.50%) |
Jul 29, 2009 | 24.09 | 24.29 | 24.04 | 24.23 | 40,349 | +0.28(+1.17%) |
Jul 28, 2009 | 23.85 | 24.06 | 23.78 | 23.95 | 78,791 | +0.41(+1.74%) |
Jul 27, 2009 | 23.52 | 23.61 | 23.50 | 23.54 | 65,592 | -0.09(-0.38%) |
Jul 24, 2009 | 23.62 | 23.64 | 23.54 | 23.63 | 42,639 | -0.00(-0.00%) |
Jul 23, 2009 | 23.70 | 23.70 | 23.44 | 23.63 | 117,180 | -0.01(-0.04%) |
Jul 22, 2009 | 23.81 | 23.81 | 23.55 | 23.64 | 85,505 | -0.08(-0.34%) |
Jul 21, 2009 | 23.56 | 23.80 | 23.56 | 23.72 | 174,986 | +0.12(+0.51%) |
Jul 20, 2009 | 23.58 | 23.71 | 23.49 | 23.60 | 149,726 | -0.40(-1.67%) |
Jul 17, 2009 | 23.97 | 24.02 | 23.91 | 24.00 | 63,391 | -0.03(-0.12%) |
Jul 16, 2009 | 23.97 | 24.07 | 23.95 | 24.03 | 78,981 | +0.11(+0.46%) |
Jul 15, 2009 | 23.94 | 23.97 | 23.84 | 23.92 | 212,808 | -0.39(-1.60%) |
Jul 14, 2009 | 24.30 | 24.39 | 24.25 | 24.31 | 85,638 | -0.18(-0.73%) |
Jul 13, 2009 | 24.74 | 24.74 | 24.37 | 24.49 | 253,128 | -0.19(-0.76%) |
Jul 10, 2009 | 25.10 | 25.10 | 24.64 | 24.68 | 696,824 | -0.00(-0.01%) |
Jul 09, 2009 | 24.66 | 24.70 | 24.53 | 24.68 | 571,767 | -0.09(-0.36%) |
Jul 08, 2009 | 24.53 | 24.82 | 24.52 | 24.77 | 34,887 | +0.39(+1.60%) |
Jul 07, 2009 | 24.38 | 24.40 | 24.22 | 24.38 | 8,991 | +0.02(+0.08%) |
Jul 06, 2009 | 24.41 | 24.46 | 24.35 | 24.36 | 10,883 | +0.17(+0.70%) |
Jul 02, 2009 | 24.21 | 24.22 | 24.15 | 24.19 | 3,150 | +0.29(+1.21%) |
Jul 01, 2009 | 23.98 | 23.98 | 23.76 | 23.90 | 9,711 | -0.35(-1.44%) |
Jun 30, 2009 | 24.04 | 24.35 | 24.04 | 24.25 | 96,327 | +0.26(+1.08%) |
Jun 29, 2009 | 24.06 | 24.06 | 23.95 | 23.99 | 11,620 | +0.06(+0.25%) |
Jun 26, 2009 | 23.83 | 23.95 | 23.83 | 23.93 | 18,011 | -0.03(-0.13%) |
Jun 25, 2009 | 23.96 | 24.05 | 23.96 | 23.96 | 4,315 | -0.18(-0.75%) |
Jun 24, 2009 | 24.02 | 24.24 | 24.00 | 24.14 | 18,906 | -0.16(-0.66%) |
Jun 23, 2009 | 24.37 | 24.51 | 24.26 | 24.30 | 25,830 | -0.09(-0.37%) |
Jun 22, 2009 | 24.42 | 24.45 | 24.35 | 24.39 | 18,512 | +0.30(+1.25%) |
Jun 19, 2009 | 24.07 | 24.11 | 24.02 | 24.09 | 5,660 | -0.04(-0.17%) |
Jun 18, 2009 | 23.99 | 24.13 | 23.95 | 24.13 | 13,061 | +0.18(+0.75%) |
Jun 17, 2009 | 24.11 | 24.22 | 23.95 | 23.95 | 17,946 | -0.13(-0.54%) |
Jun 16, 2009 | 24.05 | 24.19 | 24.02 | 24.08 | 30,536 | -0.16(-0.66%) |
Jun 15, 2009 | 24.07 | 24.30 | 24.07 | 24.24 | 61,142 | +0.27(+1.13%) |
Jun 12, 2009 | 23.93 | 24.00 | 23.89 | 23.97 | 19,747 | +0.34(+1.44%) |
Jun 11, 2009 | 23.71 | 23.75 | 23.44 | 23.63 | 58,689 | +0.05(+0.21%) |
Jun 10, 2009 | 23.38 | 23.66 | 23.38 | 23.58 | 9,471 | +0.01(+0.04%) |
Jun 09, 2009 | 23.48 | 23.63 | 23.48 | 23.57 | 9,127 | -0.07(-0.30%) |
Jun 08, 2009 | 23.72 | 23.80 | 23.63 | 23.64 | 23,835 | +0.02(+0.08%) |
Jun 05, 2009 | 23.47 | 23.62 | 23.36 | 23.62 | 35,722 | +0.57(+2.47%) |
Jun 04, 2009 | 23.23 | 23.25 | 22.97 | 23.05 | 44,954 | -0.41(-1.75%) |
Jun 03, 2009 | 23.11 | 23.46 | 23.08 | 23.46 | 58,032 | +0.48(+2.09%) |
Jun 02, 2009 | 23.04 | 23.04 | 22.88 | 22.98 | 43,176 | -0.17(-0.73%) |
Jun 01, 2009 | 22.84 | 23.15 | 22.84 | 23.15 | 59,647 | +0.13(+0.56%) |
May 29, 2009 | 23.16 | 23.16 | 23.01 | 23.02 | 44,177 | -0.53(-2.25%) |
May 28, 2009 | 23.59 | 23.60 | 23.40 | 23.55 | 27,210 | -0.26(-1.09%) |
May 27, 2009 | 23.71 | 23.87 | 23.57 | 23.81 | 62,710 | +0.06(+0.25%) |
May 26, 2009 | 23.93 | 23.97 | 23.73 | 23.75 | 14,941 | +0.11(+0.47%) |
May 22, 2009 | 23.57 | 23.70 | 23.55 | 23.64 | 38,781 | -0.05(-0.23%) |
May 21, 2009 | 24.16 | 24.23 | 23.69 | 23.69 | 40,344 | -0.48(-1.97%) |
May 20, 2009 | 24.39 | 24.39 | 24.15 | 24.17 | 34,968 | -0.36(-1.47%) |
May 19, 2009 | 24.64 | 24.64 | 24.43 | 24.53 | 13,149 | -0.17(-0.69%) |
May 18, 2009 | 24.34 | 24.74 | 24.34 | 24.70 | 260,691 | +0.36(+1.48%) |
May 15, 2009 | 24.44 | 24.45 | 24.32 | 24.34 | 8,855 | -0.16(-0.65%) |
May 14, 2009 | 24.50 | 24.54 | 24.44 | 24.50 | 13,210 | +0.04(+0.16%) |
May 13, 2009 | 24.68 | 24.68 | 24.40 | 24.46 | 2,550 | -0.09(-0.37%) |
May 12, 2009 | 24.68 | 24.77 | 24.55 | 24.55 | 11,583 | -0.27(-1.08%) |
May 11, 2009 | 24.85 | 24.89 | 24.80 | 24.82 | 4,244 | +0.08(+0.32%) |
May 08, 2009 | 24.88 | 25.03 | 24.73 | 24.74 | 12,801 | -0.17(-0.68%) |
May 07, 2009 | 24.74 | 24.92 | 24.67 | 24.91 | 28,900 | -0.02(-0.08%) |
May 06, 2009 | 26.23 | 26.85 | 24.90 | 24.93 | 18,974 | -0.32(-1.28%) |
May 05, 2009 | 24.90 | 25.37 | 24.89 | 25.25 | 44,645 | +0.04(+0.17%) |
May 04, 2009 | 25.17 | 25.23 | 25.17 | 25.21 | 23,870 | -0.45(-1.75%) |