Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.66 | 26.86 | 26.13 | 26.20 | 655,819 | -0.50(-1.87%) |
Apr 29, 2010 | 26.07 | 27.04 | 26.02 | 26.70 | 576,815 | +0.89(+3.44%) |
Apr 28, 2010 | 25.83 | 26.10 | 25.64 | 25.81 | 729,877 | +0.16(+0.63%) |
Apr 27, 2010 | 26.27 | 26.42 | 25.46 | 25.65 | 1,334,191 | -0.83(-3.13%) |
Apr 26, 2010 | 26.44 | 27.03 | 26.40 | 26.48 | 868,774 | +0.05(+0.19%) |
Apr 23, 2010 | 25.32 | 26.43 | 25.30 | 26.43 | 1,300,172 | +1.07(+4.22%) |
Apr 22, 2010 | 24.51 | 25.40 | 24.03 | 25.36 | 1,295,276 | +0.67(+2.73%) |
Apr 21, 2010 | 24.81 | 24.92 | 24.55 | 24.68 | 2,189,313 | -0.09(-0.36%) |
Apr 20, 2010 | 24.68 | 25.02 | 24.53 | 24.77 | 691,059 | +0.31(+1.26%) |
Apr 19, 2010 | 24.91 | 24.97 | 23.86 | 24.46 | 921,079 | -0.65(-2.57%) |
Apr 16, 2010 | 25.84 | 25.94 | 25.01 | 25.11 | 746,903 | -0.87(-3.36%) |
Apr 15, 2010 | 25.08 | 26.17 | 25.00 | 25.98 | 844,083 | +0.80(+3.18%) |
Apr 14, 2010 | 24.62 | 25.21 | 24.62 | 25.18 | 523,205 | +0.73(+3.00%) |
Apr 13, 2010 | 24.83 | 24.94 | 24.38 | 24.45 | 614,143 | -0.43(-1.74%) |
Apr 12, 2010 | 24.05 | 24.93 | 24.05 | 24.88 | 946,360 | +0.80(+3.32%) |
Apr 09, 2010 | 23.04 | 24.09 | 22.91 | 24.08 | 1,089,910 | +1.11(+4.82%) |
Apr 08, 2010 | 23.13 | 23.14 | 22.74 | 22.97 | 725,209 | -0.20(-0.86%) |
Apr 07, 2010 | 22.93 | 23.18 | 22.79 | 23.17 | 1,202,625 | +0.16(+0.70%) |
Apr 06, 2010 | 22.74 | 23.69 | 22.32 | 23.01 | 1,034,297 | -0.13(-0.57%) |
Apr 05, 2010 | 22.38 | 23.18 | 22.27 | 23.14 | 887,912 | +0.72(+3.21%) |
Apr 01, 2010 | 22.25 | 22.42 | 22.42 | 22.42 | 886,223 | +0.26(+1.16%) |
Mar 31, 2010 | 22.33 | 22.40 | 22.01 | 22.16 | 767,762 | -0.18(-0.79%) |
Mar 30, 2010 | 22.56 | 22.60 | 22.16 | 22.34 | 810,012 | -0.27(-1.20%) |
Mar 29, 2010 | 23.06 | 23.06 | 22.55 | 22.61 | 628,395 | -0.36(-1.56%) |
Mar 26, 2010 | 22.97 | 23.07 | 22.88 | 22.97 | 472,547 | +0.08(+0.35%) |
Mar 25, 2010 | 23.54 | 23.54 | 22.85 | 22.89 | 571,262 | -0.43(-1.82%) |
Mar 24, 2010 | 23.82 | 23.82 | 23.17 | 23.32 | 828,525 | -0.58(-2.43%) |
Mar 23, 2010 | 23.52 | 23.98 | 23.52 | 23.90 | 462,227 | +0.52(+2.23%) |
Mar 22, 2010 | 23.11 | 23.44 | 22.77 | 23.37 | 569,471 | +0.22(+0.95%) |
Mar 19, 2010 | 22.83 | 23.29 | 22.83 | 23.15 | 993,468 | +0.23(+0.99%) |
Mar 18, 2010 | 22.95 | 23.09 | 22.63 | 22.93 | 652,463 | +0.17(+0.74%) |
Mar 17, 2010 | 22.84 | 23.05 | 22.59 | 22.76 | 653,946 | -0.07(-0.29%) |
Mar 16, 2010 | 22.84 | 22.91 | 22.51 | 22.82 | 1,074,179 | +0.01(+0.03%) |
Mar 15, 2010 | 23.18 | 23.49 | 22.77 | 22.82 | 1,379,239 | -1.57(-6.42%) |
Mar 12, 2010 | 24.05 | 24.38 | 23.96 | 24.38 | 530,846 | +0.48(+2.02%) |
Mar 11, 2010 | 23.90 | 24.13 | 23.40 | 23.90 | 737,974 | +0.02(+0.09%) |
Mar 10, 2010 | 24.42 | 24.55 | 23.82 | 23.88 | 1,035,746 | -0.44(-1.81%) |
Mar 09, 2010 | 24.74 | 25.30 | 24.09 | 24.32 | 2,847,916 | -2.08(-7.88%) |
Mar 08, 2010 | 26.38 | 26.71 | 26.08 | 26.40 | 554,173 | +0.01(+0.06%) |
Mar 05, 2010 | 26.09 | 26.48 | 26.05 | 26.38 | 319,250 | +0.39(+1.49%) |
Mar 04, 2010 | 25.87 | 26.25 | 25.77 | 25.99 | 251,673 | +0.11(+0.42%) |
Mar 03, 2010 | 25.75 | 26.30 | 25.64 | 25.88 | 323,671 | +0.18(+0.69%) |
Mar 02, 2010 | 25.54 | 25.75 | 25.35 | 25.71 | 575,767 | +0.28(+1.09%) |
Mar 01, 2010 | 25.05 | 25.64 | 25.02 | 25.43 | 434,557 | +0.59(+2.39%) |
Feb 26, 2010 | 24.13 | 24.88 | 24.06 | 24.84 | 522,881 | +0.78(+3.26%) |
Feb 25, 2010 | 23.75 | 24.10 | 23.52 | 24.05 | 332,656 | -0.01(-0.03%) |
Feb 24, 2010 | 23.79 | 24.30 | 23.79 | 24.06 | 354,968 | +0.31(+1.29%) |
Feb 23, 2010 | 24.13 | 24.35 | 23.67 | 23.75 | 480,595 | -0.52(-2.14%) |
Feb 22, 2010 | 24.68 | 24.78 | 24.11 | 24.27 | 369,783 | -0.34(-1.37%) |
Feb 19, 2010 | 24.85 | 24.85 | 24.44 | 24.61 | 295,747 | -0.27(-1.09%) |
Feb 18, 2010 | 25.30 | 25.40 | 24.82 | 24.88 | 245,689 | -0.37(-1.45%) |
Feb 17, 2010 | 25.09 | 25.43 | 24.81 | 25.25 | 679,318 | +0.54(+2.19%) |
Feb 16, 2010 | 24.57 | 24.72 | 24.23 | 24.71 | 579,614 | +0.48(+1.99%) |
Feb 12, 2010 | 23.73 | 24.22 | 24.22 | 24.22 | 848,470 | +0.32(+1.35%) |
Feb 11, 2010 | 23.66 | 23.92 | 23.44 | 23.90 | 332,424 | +0.15(+0.62%) |
Feb 10, 2010 | 24.25 | 24.33 | 23.75 | 23.75 | 559,873 | -0.50(-2.05%) |
Feb 09, 2010 | 24.13 | 24.41 | 24.01 | 24.25 | 461,230 | +0.50(+2.10%) |
Feb 08, 2010 | 23.90 | 24.41 | 23.60 | 23.75 | 434,683 | +0.00(+0.00%) |
Feb 05, 2010 | 24.38 | 24.50 | 22.40 | 23.75 | 1,338,280 | -0.66(-2.70%) |
Feb 04, 2010 | 25.12 | 25.20 | 24.22 | 24.41 | 1,042,091 | -0.87(-3.45%) |
Feb 03, 2010 | 23.72 | 25.49 | 23.56 | 25.28 | 1,785,026 | +1.51(+6.34%) |
Feb 02, 2010 | 23.76 | 24.01 | 23.52 | 23.78 | 444,016 | +0.06(+0.25%) |
Feb 01, 2010 | 23.30 | 23.74 | 23.20 | 23.72 | 404,531 | +0.48(+2.05%) |
Jan 29, 2010 | 23.78 | 24.05 | 23.15 | 23.24 | 519,466 | -0.48(-2.04%) |
Jan 28, 2010 | 24.34 | 24.46 | 23.45 | 23.72 | 278,278 | -0.56(-2.29%) |
Jan 27, 2010 | 24.38 | 24.66 | 23.97 | 24.28 | 437,258 | -0.19(-0.78%) |
Jan 26, 2010 | 24.08 | 24.79 | 24.01 | 24.47 | 791,906 | +0.47(+1.95%) |
Jan 25, 2010 | 23.67 | 24.09 | 23.57 | 24.00 | 649,022 | +0.57(+2.44%) |
Jan 22, 2010 | 23.37 | 23.97 | 23.10 | 23.43 | 729,098 | +0.11(+0.47%) |
Jan 21, 2010 | 23.15 | 24.02 | 23.07 | 23.32 | 677,700 | +0.09(+0.38%) |
Jan 20, 2010 | 22.82 | 23.75 | 22.62 | 23.23 | 726,862 | +0.26(+1.15%) |
Jan 19, 2010 | 22.71 | 23.16 | 22.35 | 22.97 | 294,419 | +0.26(+1.13%) |
Jan 15, 2010 | 22.88 | 22.71 | 22.71 | 22.71 | 239,746 | -0.13(-0.58%) |
Jan 14, 2010 | 22.66 | 23.17 | 22.65 | 22.85 | 206,515 | +0.04(+0.19%) |
Jan 13, 2010 | 22.47 | 22.86 | 22.16 | 22.80 | 251,392 | +0.38(+1.70%) |
Jan 12, 2010 | 22.85 | 23.07 | 22.33 | 22.42 | 311,174 | -0.66(-2.85%) |
Jan 11, 2010 | 23.04 | 23.29 | 22.66 | 23.08 | 182,468 | +0.07(+0.32%) |
Jan 08, 2010 | 22.57 | 23.03 | 22.53 | 23.01 | 285,750 | +0.32(+1.42%) |
Jan 07, 2010 | 22.74 | 22.84 | 22.52 | 22.69 | 140,596 | -0.17(-0.74%) |
Jan 06, 2010 | 22.87 | 22.96 | 22.47 | 22.85 | 239,738 | -0.07(-0.32%) |
Jan 05, 2010 | 22.77 | 22.96 | 22.60 | 22.93 | 223,173 | +0.17(+0.74%) |
Jan 04, 2010 | 23.34 | 23.40 | 22.59 | 22.76 | 521,618 | -0.23(-0.99%) |
Dec 31, 2009 | 23.31 | 22.99 | 22.99 | 22.99 | 352,174 | -0.11(-0.48%) |
Dec 30, 2009 | 22.91 | 23.12 | 22.90 | 23.10 | 258,005 | +0.02(+0.09%) |
Dec 29, 2009 | 23.02 | 23.16 | 22.69 | 23.07 | 274,614 | +0.02(+0.10%) |
Dec 28, 2009 | 23.15 | 23.36 | 22.87 | 23.05 | 297,007 | +0.17(+0.74%) |
Dec 24, 2009 | 22.79 | 23.23 | 22.77 | 22.88 | 91,297 | +0.10(+0.42%) |
Dec 23, 2009 | 22.79 | 22.88 | 22.69 | 22.79 | 223,558 | +0.02(+0.10%) |
Dec 22, 2009 | 22.47 | 22.94 | 22.45 | 22.77 | 242,109 | +0.25(+1.11%) |
Dec 21, 2009 | 22.77 | 22.84 | 22.47 | 22.52 | 482,034 | -0.01(-0.07%) |
Dec 18, 2009 | 22.34 | 23.10 | 22.29 | 22.53 | 1,296,671 | +0.51(+2.29%) |
Dec 17, 2009 | 21.21 | 22.25 | 20.92 | 22.03 | 3,737,306 | +1.27(+6.10%) |
Dec 16, 2009 | 20.68 | 20.94 | 20.61 | 20.76 | 236,962 | +0.26(+1.29%) |
Dec 15, 2009 | 20.57 | 20.80 | 20.40 | 20.50 | 541,931 | -0.25(-1.20%) |
Dec 14, 2009 | 20.68 | 20.77 | 20.60 | 20.75 | 356,435 | +0.10(+0.46%) |
Dec 11, 2009 | 20.43 | 20.72 | 20.42 | 20.65 | 276,796 | +0.24(+1.18%) |
Dec 10, 2009 | 20.69 | 20.75 | 20.28 | 20.41 | 383,448 | -0.10(-0.50%) |
Dec 09, 2009 | 20.61 | 20.68 | 20.13 | 20.51 | 480,513 | -0.18(-0.88%) |
Dec 08, 2009 | 21.03 | 21.13 | 20.52 | 20.69 | 599,885 | -0.69(-3.22%) |
Dec 07, 2009 | 21.64 | 21.71 | 21.24 | 21.38 | 334,152 | -0.18(-0.85%) |
Dec 04, 2009 | 21.62 | 21.80 | 21.16 | 21.57 | 504,246 | +0.34(+1.59%) |
Dec 03, 2009 | 21.38 | 21.42 | 21.20 | 21.23 | 490,603 | -0.12(-0.58%) |
Dec 02, 2009 | 21.16 | 21.73 | 21.01 | 21.35 | 523,291 | +0.23(+1.11%) |
Dec 01, 2009 | 20.86 | 21.48 | 20.86 | 21.12 | 549,085 | +0.29(+1.41%) |
Nov 30, 2009 | 20.54 | 21.16 | 20.28 | 20.83 | 1,007,611 | +0.15(+0.74%) |
Nov 27, 2009 | 20.29 | 20.94 | 19.99 | 20.67 | 209,890 | -0.29(-1.36%) |
Nov 25, 2009 | 20.79 | 21.01 | 20.74 | 20.96 | 395,989 | +0.23(+1.09%) |
Nov 24, 2009 | 20.37 | 20.78 | 20.17 | 20.73 | 681,066 | +0.26(+1.25%) |
Nov 23, 2009 | 20.97 | 21.24 | 20.36 | 20.47 | 734,595 | -0.26(-1.27%) |
Nov 20, 2009 | 20.88 | 20.95 | 20.28 | 20.74 | 1,024,784 | -0.35(-1.67%) |
Nov 19, 2009 | 21.61 | 21.77 | 20.70 | 21.09 | 750,633 | -0.79(-3.61%) |
Nov 18, 2009 | 21.39 | 21.92 | 21.35 | 21.88 | 450,169 | +0.51(+2.36%) |
Nov 17, 2009 | 21.46 | 21.68 | 21.23 | 21.38 | 888,470 | -0.24(-1.12%) |
Nov 16, 2009 | 21.92 | 22.13 | 21.57 | 21.62 | 1,007,792 | -0.07(-0.30%) |
Nov 13, 2009 | 21.87 | 22.17 | 21.59 | 21.68 | 516,990 | -0.07(-0.30%) |
Nov 12, 2009 | 22.58 | 22.66 | 21.69 | 21.75 | 335,929 | -0.81(-3.60%) |
Nov 11, 2009 | 22.17 | 22.82 | 22.10 | 22.56 | 513,710 | +0.51(+2.32%) |
Nov 10, 2009 | 22.40 | 22.55 | 21.67 | 22.05 | 593,247 | -0.58(-2.56%) |
Nov 09, 2009 | 21.83 | 22.76 | 21.61 | 22.63 | 735,658 | +0.96(+4.43%) |
Nov 06, 2009 | 21.81 | 22.12 | 21.48 | 21.67 | 688,769 | -0.23(-1.07%) |
Nov 05, 2009 | 21.16 | 21.96 | 20.96 | 21.90 | 719,304 | +0.97(+4.65%) |
Nov 04, 2009 | 20.96 | 21.55 | 20.77 | 20.93 | 1,065,625 | +0.31(+1.49%) |
Nov 03, 2009 | 19.62 | 20.74 | 19.50 | 20.62 | 1,636,444 | +0.81(+4.10%) |
Nov 02, 2009 | 19.19 | 20.01 | 19.07 | 19.81 | 990,247 | +0.61(+3.20%) |
Oct 30, 2009 | 20.42 | 20.45 | 19.07 | 19.19 | 927,973 | -1.26(-6.16%) |
Oct 29, 2009 | 19.92 | 20.69 | 19.76 | 20.45 | 722,596 | +0.66(+3.33%) |
Oct 28, 2009 | 21.19 | 21.32 | 19.68 | 19.79 | 904,396 | -1.47(-6.92%) |
Oct 27, 2009 | 22.18 | 22.18 | 21.04 | 21.27 | 785,258 | -0.83(-3.74%) |
Oct 26, 2009 | 22.44 | 23.14 | 21.91 | 22.09 | 728,755 | -0.40(-1.79%) |
Oct 23, 2009 | 22.70 | 22.79 | 22.39 | 22.50 | 460,473 | -0.53(-2.32%) |
Oct 22, 2009 | 22.82 | 23.18 | 22.15 | 23.03 | 469,572 | +0.26(+1.16%) |
Oct 21, 2009 | 22.74 | 23.42 | 22.66 | 22.77 | 464,932 | -0.10(-0.42%) |
Oct 20, 2009 | 22.77 | 22.95 | 22.71 | 22.86 | 442,240 | -0.60(-2.56%) |
Oct 19, 2009 | 23.24 | 23.62 | 23.22 | 23.46 | 539,806 | +0.20(+0.88%) |
Oct 16, 2009 | 23.45 | 23.56 | 22.86 | 23.26 | 268,488 | -0.39(-1.64%) |
Oct 15, 2009 | 23.38 | 23.86 | 23.17 | 23.64 | 395,807 | +0.10(+0.40%) |
Oct 14, 2009 | 23.64 | 23.75 | 23.23 | 23.55 | 383,676 | -0.04(-0.19%) |
Oct 13, 2009 | 23.81 | 23.93 | 23.37 | 23.59 | 368,063 | -0.28(-1.17%) |
Oct 12, 2009 | 23.59 | 24.14 | 23.53 | 23.87 | 457,846 | +0.41(+1.75%) |
Oct 09, 2009 | 23.33 | 23.54 | 23.18 | 23.46 | 562,758 | +0.15(+0.63%) |
Oct 08, 2009 | 23.12 | 23.51 | 22.74 | 23.31 | 863,839 | +0.37(+1.59%) |
Oct 07, 2009 | 23.26 | 23.34 | 22.66 | 22.95 | 618,555 | -0.30(-1.29%) |
Oct 06, 2009 | 22.87 | 23.49 | 22.82 | 23.25 | 811,364 | +0.42(+1.86%) |
Oct 05, 2009 | 21.89 | 22.85 | 21.77 | 22.82 | 1,058,992 | +1.09(+5.02%) |
Oct 02, 2009 | 21.95 | 22.15 | 21.59 | 21.73 | 959,759 | -0.35(-1.59%) |
Oct 01, 2009 | 22.62 | 22.98 | 21.93 | 22.09 | 1,296,104 | -0.57(-2.52%) |
Sep 30, 2009 | 21.89 | 23.04 | 21.84 | 22.66 | 1,303,651 | +0.72(+3.30%) |
Sep 29, 2009 | 21.35 | 23.94 | 21.25 | 21.93 | 3,532,789 | +0.32(+1.49%) |
Sep 28, 2009 | 20.24 | 21.89 | 20.24 | 21.61 | 900,402 | +1.41(+6.96%) |
Sep 25, 2009 | 20.39 | 20.52 | 20.04 | 20.20 | 760,003 | -0.18(-0.86%) |
Sep 24, 2009 | 20.47 | 20.56 | 19.74 | 20.38 | 605,933 | -0.11(-0.54%) |
Sep 23, 2009 | 20.62 | 20.97 | 20.35 | 20.49 | 641,322 | -0.13(-0.64%) |
Sep 22, 2009 | 20.10 | 21.43 | 20.10 | 20.62 | 935,172 | +0.64(+3.22%) |
Sep 21, 2009 | 19.71 | 20.01 | 19.32 | 19.98 | 425,511 | +0.12(+0.63%) |
Sep 18, 2009 | 20.09 | 20.20 | 19.46 | 19.85 | 647,151 | -0.03(-0.15%) |
Sep 17, 2009 | 20.00 | 20.13 | 19.69 | 19.88 | 356,905 | -0.17(-0.84%) |
Sep 16, 2009 | 20.12 | 20.19 | 19.70 | 20.05 | 204,273 | +0.05(+0.26%) |
Sep 15, 2009 | 19.71 | 20.01 | 19.38 | 20.00 | 249,560 | +0.23(+1.19%) |
Sep 14, 2009 | 19.87 | 19.93 | 19.38 | 19.76 | 373,691 | -0.19(-0.95%) |
Sep 11, 2009 | 19.76 | 20.12 | 19.56 | 19.95 | 402,338 | +0.19(+0.96%) |
Sep 10, 2009 | 19.84 | 20.08 | 19.58 | 19.76 | 555,115 | +0.10(+0.52%) |
Sep 09, 2009 | 19.33 | 20.06 | 19.22 | 19.66 | 509,785 | +0.39(+2.01%) |
Sep 08, 2009 | 19.07 | 19.32 | 18.91 | 19.27 | 465,627 | +0.31(+1.62%) |
Sep 04, 2009 | 18.93 | 19.11 | 18.75 | 18.97 | 552,320 | +0.04(+0.19%) |
Sep 03, 2009 | 18.82 | 18.97 | 18.61 | 18.93 | 794,893 | +0.11(+0.58%) |
Sep 02, 2009 | 18.89 | 19.00 | 18.35 | 18.82 | 721,014 | -0.22(-1.15%) |
Sep 01, 2009 | 18.91 | 19.76 | 18.73 | 19.04 | 947,122 | -0.03(-0.15%) |
Aug 31, 2009 | 19.23 | 19.37 | 18.76 | 19.07 | 691,742 | -0.39(-1.99%) |
Aug 28, 2009 | 19.58 | 19.61 | 19.15 | 19.46 | 644,385 | +0.09(+0.45%) |
Aug 27, 2009 | 19.13 | 19.58 | 18.85 | 19.37 | 1,568,543 | +0.22(+1.15%) |
Aug 26, 2009 | 19.07 | 19.22 | 18.84 | 19.15 | 1,129,459 | -0.08(-0.42%) |
Aug 25, 2009 | 19.27 | 19.29 | 18.85 | 19.23 | 949,493 | +0.25(+1.31%) |
Aug 24, 2009 | 19.29 | 19.55 | 18.69 | 18.98 | 816,709 | -0.31(-1.59%) |
Aug 21, 2009 | 19.33 | 19.39 | 19.03 | 19.29 | 467,982 | +0.02(+0.11%) |
Aug 20, 2009 | 18.98 | 19.29 | 18.92 | 19.27 | 418,335 | +0.20(+1.07%) |
Aug 19, 2009 | 19.02 | 19.20 | 18.77 | 19.06 | 444,652 | -0.10(-0.53%) |
Aug 18, 2009 | 18.84 | 19.36 | 18.84 | 19.16 | 506,633 | +0.33(+1.75%) |
Aug 17, 2009 | 19.33 | 19.33 | 18.62 | 18.84 | 1,006,454 | -0.86(-4.35%) |
Aug 14, 2009 | 19.64 | 19.69 | 18.99 | 19.69 | 1,087,815 | -1.33(-6.34%) |
Aug 13, 2009 | 19.52 | 21.02 | 18.97 | 21.02 | 528,170 | +1.52(+7.77%) |
Aug 12, 2009 | 19.16 | 19.83 | 19.16 | 19.51 | 892,748 | +0.49(+2.58%) |
Aug 11, 2009 | 19.13 | 19.22 | 18.83 | 19.02 | 1,026,661 | -0.23(-1.18%) |
Aug 10, 2009 | 19.56 | 19.74 | 19.21 | 19.24 | 1,113,977 | -0.53(-2.67%) |
Aug 07, 2009 | 20.04 | 20.26 | 19.73 | 19.77 | 771,917 | +0.06(+0.30%) |
Aug 06, 2009 | 20.04 | 20.43 | 19.63 | 19.71 | 1,834,803 | -0.29(-1.46%) |
Aug 05, 2009 | 18.70 | 20.38 | 18.38 | 20.01 | 2,031,235 | +1.16(+6.18%) |
Aug 04, 2009 | 17.77 | 18.97 | 17.53 | 18.84 | 3,397,402 | +1.09(+6.16%) |
Aug 03, 2009 | 17.50 | 17.91 | 17.50 | 17.75 | 926,935 | +0.25(+1.41%) |
Jul 31, 2009 | 16.18 | 17.53 | 16.03 | 17.50 | 3,614,257 | +1.79(+11.37%) |
Jul 30, 2009 | 15.69 | 16.20 | 15.66 | 15.72 | 727,316 | +0.24(+1.56%) |
Jul 29, 2009 | 14.96 | 15.61 | 14.85 | 15.47 | 1,047,347 | +0.45(+3.02%) |
Jul 28, 2009 | 14.87 | 15.20 | 14.86 | 15.02 | 843,636 | +0.10(+0.64%) |
Jul 27, 2009 | 14.75 | 14.93 | 14.64 | 14.93 | 605,825 | +0.28(+1.90%) |
Jul 24, 2009 | 14.19 | 14.85 | 14.19 | 14.65 | 2,419 | +0.40(+2.83%) |
Jul 23, 2009 | 14.13 | 14.53 | 14.07 | 14.25 | 991,100 | +0.12(+0.83%) |
Jul 22, 2009 | 13.88 | 14.25 | 13.81 | 14.13 | 1,527,325 | +0.20(+1.42%) |
Jul 21, 2009 | 13.93 | 14.21 | 13.73 | 13.93 | 895,650 | +0.01(+0.05%) |
Jul 20, 2009 | 13.94 | 14.23 | 13.80 | 13.92 | 975,940 | +0.02(+0.16%) |
Jul 17, 2009 | 14.04 | 14.11 | 13.71 | 13.90 | 309,497 | -0.08(-0.58%) |
Jul 16, 2009 | 13.91 | 14.06 | 13.76 | 13.98 | 468,315 | +0.04(+0.26%) |
Jul 15, 2009 | 13.78 | 14.08 | 13.67 | 13.95 | 884,693 | +0.33(+2.42%) |
Jul 14, 2009 | 12.74 | 13.70 | 12.70 | 13.62 | 1,063,104 | +0.86(+6.77%) |
Jul 13, 2009 | 12.57 | 12.78 | 12.53 | 12.75 | 321,916 | +0.21(+1.69%) |
Jul 10, 2009 | 12.47 | 12.87 | 12.47 | 12.54 | 349,990 | +0.04(+0.29%) |
Jul 09, 2009 | 12.75 | 12.80 | 12.40 | 12.50 | 433,246 | -0.20(-1.56%) |
Jul 08, 2009 | 12.92 | 13.02 | 12.36 | 12.70 | 581,453 | -0.20(-1.53%) |
Jul 07, 2009 | 13.17 | 13.17 | 12.79 | 12.90 | 778,431 | -0.26(-1.95%) |
Jul 06, 2009 | 12.99 | 13.19 | 12.72 | 13.15 | 567,217 | +0.10(+0.79%) |
Jul 02, 2009 | 13.21 | 13.21 | 12.65 | 13.05 | 460,798 | -0.44(-3.26%) |
Jul 01, 2009 | 13.57 | 13.65 | 13.38 | 13.49 | 597,104 | +0.04(+0.33%) |
Jun 30, 2009 | 13.75 | 13.87 | 13.30 | 13.45 | 702,098 | -0.33(-2.39%) |
Jun 29, 2009 | 14.11 | 14.15 | 13.73 | 13.78 | 469,060 | -0.31(-2.23%) |
Jun 26, 2009 | 14.16 | 14.21 | 13.83 | 14.09 | 553,113 | -0.12(-0.82%) |
Jun 25, 2009 | 13.91 | 14.22 | 13.89 | 14.21 | 676,574 | +0.39(+2.81%) |
Jun 24, 2009 | 13.55 | 14.16 | 13.55 | 13.82 | 677,775 | +0.32(+2.39%) |
Jun 23, 2009 | 13.80 | 13.80 | 13.33 | 13.50 | 428,199 | -0.04(-0.32%) |
Jun 22, 2009 | 13.99 | 14.08 | 13.51 | 13.54 | 677,553 | -0.51(-3.60%) |
Jun 19, 2009 | 14.49 | 14.55 | 13.89 | 14.05 | 775,676 | -0.33(-2.29%) |
Jun 18, 2009 | 14.46 | 14.60 | 14.03 | 14.38 | 356,503 | -0.20(-1.36%) |
Jun 17, 2009 | 14.88 | 14.88 | 14.01 | 14.57 | 589,905 | -0.28(-1.87%) |
Jun 16, 2009 | 15.83 | 16.08 | 14.83 | 14.85 | 899,910 | -0.91(-5.76%) |
Jun 15, 2009 | 16.11 | 16.11 | 15.44 | 15.76 | 607,867 | -0.50(-3.10%) |
Jun 12, 2009 | 16.02 | 16.31 | 15.70 | 16.27 | 513,538 | +0.16(+1.00%) |
Jun 11, 2009 | 16.01 | 16.65 | 15.97 | 16.10 | 1,073,059 | -0.54(-3.25%) |
Jun 10, 2009 | 15.69 | 17.14 | 15.63 | 16.65 | 1,847,199 | +1.22(+7.88%) |
Jun 09, 2009 | 15.42 | 15.56 | 15.09 | 15.43 | 554,822 | +0.21(+1.39%) |
Jun 08, 2009 | 14.22 | 15.39 | 14.19 | 15.22 | 929,447 | +0.25(+1.66%) |
Jun 05, 2009 | 16.54 | 16.71 | 14.89 | 14.97 | 925,543 | -1.35(-8.25%) |
Jun 04, 2009 | 16.08 | 16.34 | 15.47 | 16.32 | 482,789 | +0.44(+2.77%) |
Jun 03, 2009 | 16.31 | 16.54 | 15.67 | 15.88 | 381,526 | -0.56(-3.39%) |
Jun 02, 2009 | 15.94 | 16.65 | 15.57 | 16.43 | 466,653 | +0.56(+3.55%) |
Jun 01, 2009 | 15.23 | 16.23 | 14.72 | 15.87 | 471,925 | +1.15(+7.81%) |
May 29, 2009 | 14.71 | 14.74 | 14.05 | 14.72 | 334,740 | +0.01(+0.10%) |
May 28, 2009 | 14.96 | 15.32 | 14.25 | 14.71 | 416,212 | -0.07(-0.45%) |
May 27, 2009 | 14.73 | 15.13 | 14.38 | 14.77 | 618,329 | +0.02(+0.15%) |
May 26, 2009 | 13.70 | 14.89 | 13.64 | 14.75 | 549,552 | +0.94(+6.84%) |
May 22, 2009 | 13.90 | 13.97 | 13.48 | 13.81 | 695,889 | +0.01(+0.05%) |
May 21, 2009 | 14.05 | 14.35 | 13.58 | 13.80 | 634,832 | -0.37(-2.58%) |
May 20, 2009 | 14.44 | 15.06 | 14.11 | 14.16 | 725,064 | -0.30(-2.08%) |
May 19, 2009 | 14.20 | 14.59 | 13.85 | 14.46 | 544,284 | +0.30(+2.12%) |
May 18, 2009 | 13.59 | 14.19 | 13.59 | 14.16 | 747,486 | +0.67(+4.99%) |
May 15, 2009 | 13.49 | 13.86 | 13.25 | 13.49 | 726,403 | +0.21(+1.54%) |
May 14, 2009 | 13.33 | 13.69 | 12.92 | 13.29 | 692,187 | -0.15(-1.09%) |
May 13, 2009 | 14.19 | 14.19 | 13.34 | 13.43 | 917,855 | -0.91(-6.38%) |
May 12, 2009 | 15.34 | 15.78 | 14.17 | 14.35 | 671,126 | -0.86(-5.68%) |
May 11, 2009 | 15.63 | 15.84 | 15.06 | 15.21 | 705,251 | -0.70(-4.42%) |
May 08, 2009 | 15.37 | 16.02 | 15.21 | 15.91 | 535,802 | +0.75(+4.97%) |
May 07, 2009 | 15.56 | 15.92 | 15.03 | 15.16 | 631,868 | -0.14(-0.91%) |
May 06, 2009 | 15.49 | 15.63 | 15.07 | 15.30 | 724,056 | +0.02(+0.14%) |
May 05, 2009 | 14.70 | 15.37 | 14.27 | 15.28 | 1,204,245 | +0.26(+1.71%) |
May 04, 2009 | 14.89 | 15.04 | 14.85 | 15.02 | 1,806,928 | -0.64(-4.11%) |