Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.76 | 28.49 | 26.60 | 26.63 | 635,089 | -1.21(-4.35%) |
Apr 29, 2010 | 28.31 | 28.53 | 27.45 | 27.84 | 837,549 | -0.35(-1.24%) |
Apr 28, 2010 | 30.32 | 30.38 | 28.16 | 28.19 | 687,660 | -2.29(-7.52%) |
Apr 27, 2010 | 30.29 | 31.22 | 30.24 | 30.48 | 308 | +0.06(+0.21%) |
Apr 26, 2010 | 30.49 | 30.83 | 30.00 | 30.42 | 372,102 | -0.01(-0.04%) |
Apr 23, 2010 | 31.02 | 31.32 | 30.28 | 30.43 | 597,242 | -0.25(-0.80%) |
Apr 22, 2010 | 28.93 | 31.19 | 28.84 | 30.67 | 823,342 | +1.71(+5.90%) |
Apr 21, 2010 | 28.55 | 29.13 | 28.41 | 28.97 | 367,692 | +0.37(+1.29%) |
Apr 20, 2010 | 28.45 | 28.73 | 27.88 | 28.60 | 392,889 | +0.33(+1.17%) |
Apr 19, 2010 | 28.09 | 28.86 | 27.74 | 28.27 | 550,807 | -0.02(-0.07%) |
Apr 16, 2010 | 27.94 | 28.88 | 27.71 | 28.29 | 623,167 | +0.66(+2.39%) |
Apr 15, 2010 | 27.99 | 28.25 | 27.57 | 27.63 | 189,066 | -0.35(-1.25%) |
Apr 14, 2010 | 27.56 | 28.04 | 27.54 | 27.98 | 429,365 | +0.66(+2.42%) |
Apr 13, 2010 | 27.37 | 27.53 | 26.96 | 27.31 | 245,698 | -0.05(-0.19%) |
Apr 12, 2010 | 27.87 | 28.10 | 27.24 | 27.37 | 342,897 | -0.41(-1.47%) |
Apr 09, 2010 | 27.21 | 27.86 | 26.67 | 27.77 | 432,213 | +0.60(+2.22%) |
Apr 08, 2010 | 27.20 | 27.81 | 26.88 | 27.17 | 289,162 | +0.07(+0.26%) |
Apr 07, 2010 | 25.61 | 27.32 | 25.61 | 27.10 | 516,823 | +1.20(+4.65%) |
Apr 06, 2010 | 25.65 | 25.99 | 25.33 | 25.90 | 276,037 | -0.32(-1.23%) |
Apr 05, 2010 | 25.48 | 26.28 | 25.48 | 26.22 | 418,415 | +0.87(+3.42%) |
Apr 01, 2010 | 25.88 | 25.35 | 25.35 | 25.35 | 391,246 | -0.24(-0.94%) |
Mar 31, 2010 | 25.50 | 26.33 | 25.32 | 25.59 | 246,379 | -0.20(-0.78%) |
Mar 30, 2010 | 26.01 | 26.10 | 25.66 | 25.79 | 275,199 | -0.10(-0.38%) |
Mar 29, 2010 | 26.43 | 26.47 | 25.70 | 25.89 | 247,190 | -0.14(-0.52%) |
Mar 26, 2010 | 25.94 | 26.38 | 25.81 | 26.03 | 205,730 | +0.25(+0.98%) |
Mar 25, 2010 | 26.36 | 26.62 | 25.73 | 25.77 | 315,251 | -0.18(-0.70%) |
Mar 24, 2010 | 25.96 | 26.64 | 25.88 | 25.95 | 310,267 | -0.17(-0.67%) |
Mar 23, 2010 | 25.97 | 26.23 | 25.51 | 26.13 | 326,217 | +0.17(+0.65%) |
Mar 22, 2010 | 24.98 | 26.34 | 24.98 | 25.96 | 375,957 | +0.76(+3.03%) |
Mar 19, 2010 | 25.79 | 25.84 | 25.17 | 25.20 | 483,104 | -0.46(-1.79%) |
Mar 18, 2010 | 25.01 | 25.83 | 24.67 | 25.66 | 944,120 | +1.52(+6.30%) |
Mar 17, 2010 | 23.24 | 24.30 | 23.15 | 24.14 | 706,658 | +1.06(+4.60%) |
Mar 16, 2010 | 23.02 | 23.29 | 22.79 | 23.07 | 194,966 | +0.11(+0.48%) |
Mar 15, 2010 | 22.85 | 23.00 | 22.83 | 22.96 | 323,552 | +0.06(+0.28%) |
Mar 12, 2010 | 22.63 | 23.13 | 22.54 | 22.90 | 603,237 | +0.40(+1.78%) |
Mar 11, 2010 | 22.20 | 22.73 | 22.12 | 22.50 | 320,051 | +0.19(+0.84%) |
Mar 10, 2010 | 22.10 | 22.53 | 22.07 | 22.31 | 346,633 | +0.17(+0.79%) |
Mar 09, 2010 | 22.15 | 22.50 | 21.93 | 22.14 | 596,258 | -0.29(-1.30%) |
Mar 08, 2010 | 22.60 | 22.67 | 22.21 | 22.43 | 1,060,627 | -0.32(-1.42%) |
Mar 05, 2010 | 22.54 | 23.26 | 22.54 | 22.75 | 737,150 | +0.42(+1.88%) |
Mar 04, 2010 | 21.10 | 22.59 | 20.59 | 22.33 | 1,383,491 | +0.78(+3.60%) |
Mar 03, 2010 | 19.93 | 22.23 | 19.93 | 21.55 | 2,430,166 | +2.38(+12.39%) |
Mar 02, 2010 | 19.00 | 19.30 | 18.88 | 19.18 | 355,626 | +0.19(+1.02%) |
Mar 01, 2010 | 18.96 | 19.25 | 18.83 | 18.98 | 450,479 | -0.01(-0.07%) |
Feb 26, 2010 | 19.01 | 19.10 | 18.89 | 19.00 | 476,237 | +0.06(+0.31%) |
Feb 25, 2010 | 18.20 | 18.98 | 18.10 | 18.94 | 459,606 | +0.48(+2.60%) |
Feb 24, 2010 | 18.48 | 18.48 | 18.06 | 18.46 | 439,596 | +0.03(+0.18%) |
Feb 23, 2010 | 18.15 | 18.61 | 18.15 | 18.43 | 264,603 | +0.16(+0.89%) |
Feb 22, 2010 | 18.32 | 18.43 | 18.07 | 18.26 | 271,552 | +0.08(+0.46%) |
Feb 19, 2010 | 18.18 | 18.27 | 17.90 | 18.18 | 247,433 | -0.03(-0.14%) |
Feb 18, 2010 | 18.17 | 18.35 | 18.04 | 18.21 | 269,165 | -0.07(-0.39%) |
Feb 17, 2010 | 18.86 | 19.28 | 18.21 | 18.28 | 366,541 | -0.42(-2.25%) |
Feb 16, 2010 | 18.34 | 18.89 | 18.28 | 18.70 | 334,451 | +0.70(+3.89%) |
Feb 12, 2010 | 18.28 | 18.00 | 18.00 | 18.00 | 486,238 | -0.52(-2.80%) |
Feb 11, 2010 | 17.23 | 18.63 | 17.23 | 18.52 | 731,089 | +1.04(+5.97%) |
Feb 10, 2010 | 16.36 | 17.53 | 16.08 | 17.47 | 647,168 | +1.06(+6.47%) |
Feb 09, 2010 | 15.78 | 16.46 | 15.75 | 16.41 | 419,027 | +0.86(+5.54%) |
Feb 08, 2010 | 15.45 | 16.17 | 15.45 | 15.55 | 512,323 | +0.08(+0.50%) |
Feb 05, 2010 | 15.48 | 15.55 | 15.29 | 15.47 | 413,821 | +0.00(+0.00%) |
Feb 04, 2010 | 15.56 | 15.81 | 15.41 | 15.47 | 277,006 | -0.32(-2.05%) |
Feb 03, 2010 | 15.47 | 15.88 | 15.47 | 15.80 | 173,041 | +0.25(+1.62%) |
Feb 02, 2010 | 15.48 | 15.77 | 15.37 | 15.54 | 201,373 | +0.06(+0.42%) |
Feb 01, 2010 | 14.79 | 15.54 | 14.78 | 15.48 | 272,458 | +0.76(+5.15%) |
Jan 29, 2010 | 14.64 | 15.04 | 14.64 | 14.72 | 217,801 | +0.13(+0.89%) |
Jan 28, 2010 | 15.05 | 15.10 | 14.59 | 14.59 | 181,154 | -0.38(-2.55%) |
Jan 27, 2010 | 14.96 | 15.13 | 14.77 | 14.97 | 240,573 | -0.09(-0.60%) |
Jan 26, 2010 | 15.53 | 15.54 | 15.05 | 15.07 | 171,051 | -0.61(-3.88%) |
Jan 25, 2010 | 15.84 | 15.91 | 15.43 | 15.67 | 316,781 | -0.08(-0.49%) |
Jan 22, 2010 | 15.70 | 16.02 | 15.68 | 15.75 | 374,207 | -0.12(-0.73%) |
Jan 21, 2010 | 15.76 | 16.09 | 15.73 | 15.87 | 431,436 | +0.06(+0.37%) |
Jan 20, 2010 | 15.16 | 15.90 | 15.16 | 15.81 | 537,025 | +0.42(+2.74%) |
Jan 19, 2010 | 15.01 | 15.47 | 14.96 | 15.39 | 303,094 | +0.43(+2.86%) |
Jan 15, 2010 | 15.42 | 14.96 | 14.96 | 14.96 | 253,004 | -0.38(-2.49%) |
Jan 14, 2010 | 14.54 | 15.51 | 14.39 | 15.34 | 600,597 | +0.85(+5.90%) |
Jan 13, 2010 | 14.64 | 14.64 | 14.33 | 14.49 | 214,454 | -0.08(-0.58%) |
Jan 12, 2010 | 14.71 | 15.05 | 14.53 | 14.57 | 171,184 | -0.25(-1.70%) |
Jan 11, 2010 | 14.76 | 15.05 | 14.70 | 14.83 | 354,805 | +0.14(+0.93%) |
Jan 08, 2010 | 14.94 | 14.97 | 14.64 | 14.69 | 160,417 | -0.30(-1.99%) |
Jan 07, 2010 | 15.05 | 15.12 | 14.67 | 14.99 | 420,306 | -0.03(-0.22%) |
Jan 06, 2010 | 15.49 | 15.62 | 14.94 | 15.02 | 401,236 | -0.60(-3.81%) |
Jan 05, 2010 | 15.95 | 15.95 | 15.31 | 15.62 | 428,753 | -0.32(-2.03%) |
Jan 04, 2010 | 16.03 | 16.03 | 15.62 | 15.94 | 235,314 | +0.21(+1.36%) |
Dec 31, 2009 | 16.12 | 15.73 | 15.73 | 15.73 | 116,308 | -0.45(-2.76%) |
Dec 30, 2009 | 16.58 | 16.70 | 16.08 | 16.17 | 270,963 | -0.55(-3.29%) |
Dec 29, 2009 | 16.73 | 17.05 | 16.46 | 16.72 | 247,505 | -0.02(-0.12%) |
Dec 28, 2009 | 16.98 | 17.12 | 16.48 | 16.74 | 319,237 | -0.23(-1.34%) |
Dec 24, 2009 | 16.65 | 17.08 | 16.49 | 16.97 | 116,496 | +0.44(+2.66%) |
Dec 23, 2009 | 15.87 | 16.60 | 15.87 | 16.53 | 280,070 | +0.66(+4.16%) |
Dec 22, 2009 | 15.36 | 16.06 | 15.32 | 15.87 | 366,458 | +0.45(+2.94%) |
Dec 21, 2009 | 14.99 | 15.49 | 14.88 | 15.41 | 224,034 | +0.54(+3.61%) |
Dec 18, 2009 | 14.32 | 14.89 | 14.18 | 14.88 | 800,854 | +0.84(+5.95%) |
Dec 17, 2009 | 14.04 | 14.29 | 13.92 | 14.04 | 241,730 | -0.19(-1.32%) |
Dec 16, 2009 | 14.15 | 14.49 | 13.89 | 14.23 | 247,847 | +0.28(+2.00%) |
Dec 15, 2009 | 14.18 | 14.53 | 13.85 | 13.95 | 322,596 | -0.37(-2.58%) |
Dec 14, 2009 | 14.19 | 14.33 | 14.19 | 14.32 | 377,601 | +0.16(+1.10%) |
Dec 11, 2009 | 14.46 | 14.50 | 14.06 | 14.17 | 153,579 | -0.21(-1.49%) |
Dec 10, 2009 | 14.40 | 14.72 | 14.31 | 14.38 | 282,372 | +0.05(+0.32%) |
Dec 09, 2009 | 13.77 | 14.41 | 13.63 | 14.33 | 354,666 | +0.54(+3.94%) |
Dec 08, 2009 | 13.51 | 14.07 | 13.38 | 13.79 | 281,165 | +0.07(+0.52%) |
Dec 07, 2009 | 13.67 | 13.96 | 13.53 | 13.72 | 354,336 | +0.12(+0.86%) |
Dec 04, 2009 | 13.27 | 13.97 | 13.27 | 13.60 | 334,394 | +0.57(+4.37%) |
Dec 03, 2009 | 13.93 | 13.99 | 12.93 | 13.03 | 363,597 | -0.75(-5.45%) |
Dec 02, 2009 | 13.59 | 14.13 | 13.59 | 13.78 | 217,642 | +0.19(+1.43%) |
Dec 01, 2009 | 13.87 | 14.06 | 13.50 | 13.59 | 450,662 | -0.21(-1.50%) |
Nov 30, 2009 | 13.98 | 14.07 | 13.60 | 13.80 | 325,722 | -0.21(-1.48%) |
Nov 27, 2009 | 13.79 | 14.27 | 13.76 | 14.00 | 127,175 | -0.39(-2.74%) |
Nov 25, 2009 | 14.77 | 14.86 | 14.31 | 14.40 | 258,369 | -0.32(-2.20%) |
Nov 24, 2009 | 14.21 | 14.95 | 14.20 | 14.72 | 429,240 | +0.44(+3.08%) |
Nov 23, 2009 | 14.29 | 14.70 | 14.17 | 14.28 | 175,155 | +0.18(+1.29%) |
Nov 20, 2009 | 14.11 | 14.31 | 13.93 | 14.10 | 265,937 | -0.14(-0.95%) |
Nov 19, 2009 | 15.20 | 15.20 | 14.02 | 14.24 | 572,629 | -1.12(-7.29%) |
Nov 18, 2009 | 15.29 | 15.73 | 15.15 | 15.36 | 228,272 | +0.03(+0.21%) |
Nov 17, 2009 | 15.58 | 15.62 | 15.05 | 15.32 | 284,716 | -0.33(-2.11%) |
Nov 16, 2009 | 15.51 | 15.79 | 15.10 | 15.65 | 457,204 | +0.41(+2.68%) |
Nov 13, 2009 | 15.10 | 15.51 | 14.92 | 15.25 | 677,834 | +0.23(+1.55%) |
Nov 12, 2009 | 15.07 | 15.47 | 14.87 | 15.01 | 519,935 | -0.06(-0.43%) |
Nov 11, 2009 | 14.90 | 15.17 | 14.65 | 15.08 | 468,012 | +0.42(+2.87%) |
Nov 10, 2009 | 15.16 | 15.43 | 14.44 | 14.66 | 440,459 | -0.60(-3.90%) |
Nov 09, 2009 | 14.68 | 15.33 | 14.56 | 15.25 | 515,454 | +0.86(+5.98%) |
Nov 06, 2009 | 14.41 | 14.85 | 14.18 | 14.39 | 528,923 | +0.28(+1.97%) |
Nov 05, 2009 | 14.04 | 14.44 | 13.80 | 14.11 | 423,075 | +0.34(+2.44%) |
Nov 04, 2009 | 14.30 | 14.58 | 13.73 | 13.78 | 596,406 | -0.30(-2.12%) |
Nov 03, 2009 | 13.21 | 14.13 | 13.08 | 14.07 | 714,281 | +0.63(+4.72%) |
Nov 02, 2009 | 13.73 | 14.06 | 12.99 | 13.44 | 737,352 | -0.26(-1.89%) |
Oct 30, 2009 | 14.27 | 14.27 | 13.65 | 13.70 | 634,339 | -0.68(-4.73%) |
Oct 29, 2009 | 13.91 | 14.39 | 13.62 | 14.38 | 570,289 | +0.74(+5.46%) |
Oct 28, 2009 | 14.57 | 14.61 | 13.35 | 13.63 | 865,806 | -1.00(-6.86%) |
Oct 27, 2009 | 14.20 | 15.68 | 13.60 | 14.64 | 1,795,169 | +0.65(+4.63%) |
Oct 26, 2009 | 14.15 | 14.68 | 13.95 | 13.99 | 1,422,008 | -0.08(-0.55%) |
Oct 23, 2009 | 14.50 | 14.54 | 14.06 | 14.07 | 526,214 | -0.36(-2.51%) |
Oct 22, 2009 | 14.25 | 14.66 | 13.80 | 14.43 | 762,729 | +0.15(+1.04%) |
Oct 21, 2009 | 14.90 | 15.47 | 14.24 | 14.28 | 634,507 | -0.77(-5.12%) |
Oct 20, 2009 | 15.22 | 15.54 | 15.01 | 15.05 | 524,376 | -1.11(-6.89%) |
Oct 19, 2009 | 16.39 | 16.41 | 15.85 | 16.17 | 397,864 | -0.18(-1.11%) |
Oct 16, 2009 | 16.28 | 16.64 | 16.12 | 16.35 | 368,026 | -0.10(-0.59%) |
Oct 15, 2009 | 16.48 | 16.50 | 16.15 | 16.44 | 179,398 | -0.10(-0.63%) |
Oct 14, 2009 | 16.35 | 16.74 | 16.35 | 16.55 | 367,287 | +0.47(+2.94%) |
Oct 13, 2009 | 16.27 | 16.34 | 15.78 | 16.08 | 169,420 | -0.27(-1.66%) |
Oct 12, 2009 | 16.23 | 16.68 | 15.86 | 16.35 | 215,795 | +0.38(+2.39%) |
Oct 09, 2009 | 16.55 | 16.55 | 15.73 | 15.97 | 382,363 | -0.41(-2.53%) |
Oct 08, 2009 | 16.22 | 16.78 | 16.20 | 16.38 | 311,472 | +0.39(+2.47%) |
Oct 07, 2009 | 16.04 | 16.41 | 15.90 | 15.98 | 254,527 | -0.23(-1.44%) |
Oct 06, 2009 | 15.55 | 16.38 | 15.55 | 16.22 | 491,698 | +0.63(+4.07%) |
Oct 05, 2009 | 15.33 | 15.83 | 15.28 | 15.58 | 425,832 | +0.40(+2.64%) |
Oct 02, 2009 | 14.97 | 15.49 | 14.57 | 15.18 | 533,073 | +0.01(+0.04%) |
Oct 01, 2009 | 15.85 | 16.22 | 15.07 | 15.18 | 445,798 | -0.85(-5.29%) |
Sep 30, 2009 | 16.36 | 16.40 | 15.53 | 16.02 | 698,401 | -0.66(-3.96%) |
Sep 29, 2009 | 16.92 | 17.11 | 16.56 | 16.68 | 230,515 | -0.39(-2.31%) |
Sep 28, 2009 | 16.92 | 17.28 | 16.70 | 17.08 | 247,050 | +0.26(+1.54%) |
Sep 25, 2009 | 16.95 | 17.18 | 16.56 | 16.82 | 230,839 | -0.27(-1.59%) |
Sep 24, 2009 | 17.16 | 17.33 | 16.46 | 17.09 | 399,185 | -0.25(-1.46%) |
Sep 23, 2009 | 18.41 | 18.57 | 17.27 | 17.34 | 564,613 | -1.17(-6.30%) |
Sep 22, 2009 | 19.26 | 19.75 | 18.39 | 18.51 | 724,951 | -0.49(-2.59%) |
Sep 21, 2009 | 18.46 | 19.07 | 18.34 | 19.00 | 412,247 | +0.14(+0.76%) |
Sep 18, 2009 | 18.65 | 19.27 | 18.38 | 18.86 | 629,444 | +0.34(+1.82%) |
Sep 17, 2009 | 18.39 | 18.89 | 18.23 | 18.52 | 816,982 | +0.49(+2.71%) |
Sep 16, 2009 | 17.86 | 18.69 | 17.58 | 18.03 | 897,715 | +0.33(+1.85%) |
Sep 15, 2009 | 16.94 | 18.02 | 16.94 | 17.71 | 939,596 | +1.26(+7.68%) |
Sep 14, 2009 | 15.99 | 16.56 | 15.80 | 16.44 | 259,320 | +0.21(+1.28%) |
Sep 11, 2009 | 16.15 | 16.70 | 16.02 | 16.24 | 638,154 | +0.08(+0.52%) |
Sep 10, 2009 | 16.13 | 16.18 | 15.69 | 16.15 | 461,033 | +0.07(+0.44%) |
Sep 09, 2009 | 15.79 | 16.22 | 15.14 | 16.08 | 787,589 | +0.38(+2.43%) |
Sep 08, 2009 | 14.61 | 15.72 | 14.61 | 15.70 | 842,777 | +1.09(+7.44%) |
Sep 04, 2009 | 13.78 | 14.63 | 13.64 | 14.61 | 599,985 | +0.82(+5.91%) |
Sep 03, 2009 | 13.44 | 13.96 | 13.44 | 13.80 | 620,196 | +0.42(+3.15%) |
Sep 02, 2009 | 13.29 | 13.60 | 13.11 | 13.38 | 407,152 | -0.02(-0.14%) |
Sep 01, 2009 | 13.50 | 14.09 | 13.21 | 13.40 | 570,028 | -0.25(-1.85%) |
Aug 31, 2009 | 14.11 | 14.11 | 13.58 | 13.65 | 535,163 | -0.54(-3.79%) |
Aug 28, 2009 | 14.81 | 14.97 | 14.09 | 14.18 | 597,888 | -0.56(-3.82%) |
Aug 27, 2009 | 15.36 | 15.36 | 14.31 | 14.75 | 463,882 | -0.25(-1.64%) |
Aug 26, 2009 | 14.90 | 15.18 | 14.84 | 14.99 | 306,690 | +0.08(+0.52%) |
Aug 25, 2009 | 15.47 | 15.64 | 14.86 | 14.92 | 558,641 | -0.38(-2.50%) |
Aug 24, 2009 | 15.98 | 16.34 | 15.03 | 15.30 | 515,036 | -0.78(-4.87%) |
Aug 21, 2009 | 15.47 | 16.20 | 15.44 | 16.08 | 838,024 | +0.84(+5.48%) |
Aug 20, 2009 | 14.56 | 15.32 | 14.51 | 15.25 | 357,989 | +0.55(+3.74%) |
Aug 19, 2009 | 14.54 | 15.06 | 14.37 | 14.70 | 388,258 | -0.14(-0.96%) |
Aug 18, 2009 | 14.42 | 15.14 | 14.29 | 14.84 | 516,364 | +0.25(+1.69%) |
Aug 17, 2009 | 14.83 | 14.88 | 14.01 | 14.59 | 399,818 | -0.85(-5.49%) |
Aug 14, 2009 | 15.57 | 15.65 | 14.98 | 15.44 | 545,881 | +0.01(+0.08%) |
Aug 13, 2009 | 14.54 | 15.47 | 14.11 | 15.43 | 639,227 | +1.06(+7.39%) |
Aug 12, 2009 | 14.76 | 14.88 | 14.35 | 14.37 | 379,272 | -0.41(-2.80%) |
Aug 11, 2009 | 14.74 | 14.89 | 14.43 | 14.78 | 342,677 | +0.06(+0.40%) |
Aug 10, 2009 | 15.31 | 15.31 | 14.61 | 14.72 | 632,701 | -0.60(-3.89%) |
Aug 07, 2009 | 15.49 | 15.73 | 15.16 | 15.32 | 583,501 | +0.17(+1.11%) |
Aug 06, 2009 | 16.37 | 16.53 | 15.02 | 15.15 | 852,953 | -1.38(-8.34%) |
Aug 05, 2009 | 16.85 | 16.99 | 16.39 | 16.53 | 430,305 | -0.35(-2.07%) |
Aug 04, 2009 | 16.33 | 16.95 | 16.02 | 16.88 | 565,280 | +0.34(+2.04%) |
Aug 03, 2009 | 16.18 | 16.62 | 15.98 | 16.54 | 639,955 | +0.54(+3.40%) |
Jul 31, 2009 | 16.57 | 16.61 | 15.91 | 16.00 | 772,903 | -0.56(-3.36%) |
Jul 30, 2009 | 16.98 | 17.63 | 16.46 | 16.55 | 755,409 | -0.01(-0.08%) |
Jul 29, 2009 | 17.12 | 17.35 | 16.51 | 16.57 | 939,064 | -0.87(-4.98%) |
Jul 28, 2009 | 20.56 | 21.03 | 17.07 | 17.43 | 2,767,130 | -2.15(-10.98%) |
Jul 27, 2009 | 19.52 | 20.16 | 19.22 | 19.58 | 867,389 | -0.38(-1.88%) |
Jul 24, 2009 | 19.77 | 20.07 | 19.16 | 19.96 | 1,807 | +0.09(+0.46%) |
Jul 23, 2009 | 18.87 | 20.24 | 18.46 | 19.87 | 835,728 | +1.06(+5.61%) |
Jul 22, 2009 | 19.00 | 19.95 | 18.65 | 18.81 | 371,056 | -0.28(-1.46%) |
Jul 21, 2009 | 19.32 | 19.64 | 18.52 | 19.09 | 679,492 | -0.30(-1.54%) |
Jul 20, 2009 | 19.57 | 19.90 | 19.14 | 19.39 | 421,002 | -0.05(-0.23%) |
Jul 17, 2009 | 19.77 | 20.10 | 19.16 | 19.44 | 1,194,710 | -0.58(-2.88%) |
Jul 16, 2009 | 20.83 | 21.40 | 19.56 | 20.01 | 950,068 | -0.78(-3.77%) |
Jul 15, 2009 | 20.91 | 21.32 | 20.29 | 20.80 | 748,376 | +0.32(+1.55%) |
Jul 14, 2009 | 19.67 | 20.71 | 19.39 | 20.48 | 940,335 | +0.61(+3.06%) |
Jul 13, 2009 | 20.29 | 20.61 | 19.73 | 19.87 | 1,149,492 | -0.76(-3.70%) |
Jul 10, 2009 | 20.67 | 21.33 | 20.21 | 20.63 | 1,072,706 | +0.05(+0.22%) |
Jul 09, 2009 | 18.24 | 20.70 | 18.21 | 20.59 | 1,657,110 | +2.60(+14.47%) |
Jul 08, 2009 | 18.81 | 19.03 | 17.67 | 17.99 | 699,559 | -0.50(-2.70%) |
Jul 07, 2009 | 19.03 | 19.03 | 18.34 | 18.48 | 527,348 | -0.32(-1.72%) |
Jul 06, 2009 | 19.00 | 20.01 | 18.46 | 18.81 | 468,956 | -0.50(-2.58%) |
Jul 02, 2009 | 20.72 | 20.72 | 19.31 | 19.31 | 295,044 | -1.65(-7.88%) |
Jul 01, 2009 | 20.35 | 21.36 | 20.35 | 20.96 | 482,164 | +0.76(+3.78%) |
Jun 30, 2009 | 19.75 | 20.80 | 19.75 | 20.19 | 453,187 | +0.50(+2.53%) |
Jun 29, 2009 | 19.00 | 20.51 | 18.87 | 19.69 | 519,249 | +0.43(+2.22%) |
Jun 26, 2009 | 18.40 | 19.45 | 18.15 | 19.27 | 511,077 | +0.62(+3.30%) |
Jun 25, 2009 | 17.91 | 18.65 | 17.72 | 18.65 | 365,916 | +1.09(+6.23%) |
Jun 24, 2009 | 17.23 | 18.07 | 17.05 | 17.56 | 617,058 | +0.19(+1.12%) |
Jun 23, 2009 | 18.85 | 19.28 | 17.29 | 17.36 | 667,089 | -1.48(-7.83%) |
Jun 22, 2009 | 19.30 | 19.58 | 18.55 | 18.84 | 465,031 | -0.62(-3.19%) |
Jun 19, 2009 | 19.47 | 19.73 | 19.09 | 19.46 | 411,854 | +0.43(+2.24%) |
Jun 18, 2009 | 18.88 | 19.45 | 18.18 | 19.03 | 228,025 | +0.41(+2.19%) |
Jun 17, 2009 | 19.49 | 19.59 | 18.34 | 18.63 | 464,685 | -0.78(-4.04%) |
Jun 16, 2009 | 19.64 | 20.02 | 18.94 | 19.41 | 540,466 | +0.06(+0.33%) |
Jun 15, 2009 | 19.85 | 19.97 | 18.89 | 19.34 | 830,300 | -0.75(-3.74%) |
Jun 12, 2009 | 19.72 | 20.76 | 19.47 | 20.10 | 874,622 | +0.06(+0.29%) |
Jun 11, 2009 | 21.30 | 21.66 | 19.63 | 20.04 | 756,196 | -1.26(-5.90%) |
Jun 10, 2009 | 21.58 | 22.01 | 20.63 | 21.29 | 769,398 | +0.10(+0.46%) |
Jun 09, 2009 | 19.48 | 21.72 | 19.39 | 21.20 | 971,929 | +1.99(+10.38%) |
Jun 08, 2009 | 18.45 | 19.66 | 18.35 | 19.20 | 454,492 | -0.24(-1.23%) |
Jun 05, 2009 | 19.12 | 19.72 | 18.48 | 19.44 | 491,725 | +0.53(+2.81%) |
Jun 04, 2009 | 18.90 | 18.91 | 17.97 | 18.91 | 328,214 | +0.25(+1.35%) |
Jun 03, 2009 | 18.31 | 19.15 | 18.13 | 18.66 | 299,197 | +0.13(+0.70%) |
Jun 02, 2009 | 19.20 | 19.27 | 18.15 | 18.53 | 480,347 | -0.87(-4.47%) |
Jun 01, 2009 | 18.52 | 19.52 | 18.14 | 19.40 | 523,361 | +1.44(+8.04%) |
May 29, 2009 | 17.78 | 18.67 | 17.47 | 17.95 | 433,773 | +0.22(+1.24%) |
May 28, 2009 | 18.09 | 18.27 | 16.94 | 17.73 | 484,011 | +0.06(+0.33%) |
May 27, 2009 | 18.60 | 18.84 | 17.43 | 17.67 | 506,763 | -0.78(-4.21%) |
May 26, 2009 | 16.70 | 18.82 | 16.70 | 18.45 | 651,969 | +1.52(+8.99%) |
May 22, 2009 | 17.58 | 17.96 | 16.68 | 16.93 | 438,082 | -0.51(-2.93%) |
May 21, 2009 | 17.82 | 18.27 | 16.68 | 17.44 | 725,294 | -1.00(-5.44%) |
May 20, 2009 | 18.70 | 19.83 | 18.14 | 18.45 | 710,191 | +0.06(+0.32%) |
May 19, 2009 | 17.88 | 18.90 | 16.96 | 18.39 | 841,606 | +0.38(+2.08%) |
May 18, 2009 | 16.92 | 18.43 | 16.64 | 18.01 | 650,832 | +1.42(+8.59%) |
May 15, 2009 | 16.96 | 18.62 | 16.14 | 16.59 | 721,950 | -0.74(-4.30%) |
May 14, 2009 | 17.35 | 18.04 | 16.51 | 17.33 | 1,244,686 | +0.03(+0.19%) |
May 13, 2009 | 16.83 | 17.83 | 15.95 | 17.30 | 1,638,747 | +0.23(+1.33%) |
May 12, 2009 | 18.60 | 18.81 | 16.82 | 17.07 | 1,202,847 | -1.52(-8.18%) |
May 11, 2009 | 19.34 | 19.42 | 18.45 | 18.59 | 900,658 | -0.65(-3.36%) |
May 08, 2009 | 20.26 | 20.27 | 18.18 | 19.24 | 1,370,902 | -0.07(-0.37%) |
May 07, 2009 | 20.72 | 21.53 | 19.22 | 19.31 | 1,184,286 | -1.57(-7.50%) |
May 06, 2009 | 21.81 | 22.20 | 19.99 | 20.88 | 1,085,399 | -1.03(-4.70%) |
May 05, 2009 | 21.72 | 22.21 | 21.21 | 21.91 | 958,290 | -0.37(-1.66%) |
May 04, 2009 | 21.75 | 22.28 | 21.69 | 22.28 | 1,461,131 | +0.52(+2.38%) |