Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.17 | 32.25 | 30.73 | 30.73 | 583,107 | -1.43(-4.45%) |
Apr 29, 2010 | 31.69 | 32.19 | 31.57 | 32.17 | 228,910 | +0.58(+1.83%) |
Apr 28, 2010 | 31.73 | 32.09 | 31.00 | 31.59 | 596,947 | -0.17(-0.55%) |
Apr 27, 2010 | 32.37 | 32.88 | 31.71 | 31.76 | 532,051 | -0.62(-1.92%) |
Apr 26, 2010 | 32.57 | 32.57 | 32.30 | 32.38 | 199,026 | -0.08(-0.25%) |
Apr 23, 2010 | 32.86 | 32.89 | 32.33 | 32.47 | 407,952 | -0.39(-1.19%) |
Apr 22, 2010 | 32.25 | 33.26 | 32.17 | 32.86 | 447,663 | +0.27(+0.84%) |
Apr 21, 2010 | 32.31 | 32.58 | 32.11 | 32.58 | 386,740 | +0.12(+0.38%) |
Apr 20, 2010 | 32.05 | 32.47 | 31.75 | 32.46 | 334,887 | +0.36(+1.12%) |
Apr 19, 2010 | 31.89 | 32.47 | 31.64 | 32.10 | 525,685 | +0.19(+0.60%) |
Apr 16, 2010 | 32.20 | 32.58 | 31.82 | 31.90 | 662,169 | -0.37(-1.14%) |
Apr 15, 2010 | 32.49 | 32.93 | 32.25 | 32.27 | 516,936 | -0.34(-1.05%) |
Apr 14, 2010 | 31.74 | 32.61 | 31.64 | 32.61 | 630,041 | +0.91(+2.87%) |
Apr 13, 2010 | 31.41 | 31.74 | 31.32 | 31.71 | 436,709 | +0.31(+0.99%) |
Apr 12, 2010 | 31.22 | 31.54 | 31.13 | 31.39 | 303,152 | +0.18(+0.58%) |
Apr 09, 2010 | 31.24 | 31.34 | 30.91 | 31.21 | 282,382 | +0.06(+0.20%) |
Apr 08, 2010 | 31.09 | 31.24 | 30.87 | 31.15 | 606,604 | +0.07(+0.22%) |
Apr 07, 2010 | 30.25 | 31.56 | 30.05 | 31.08 | 1,523,115 | +0.92(+3.05%) |
Apr 06, 2010 | 29.83 | 30.30 | 29.65 | 30.16 | 495,892 | +0.30(+1.02%) |
Apr 05, 2010 | 29.37 | 29.87 | 29.19 | 29.86 | 550,891 | +0.68(+2.35%) |
Apr 01, 2010 | 28.92 | 29.17 | 29.17 | 29.17 | 300,226 | +0.30(+1.03%) |
Mar 31, 2010 | 28.79 | 29.09 | 28.62 | 28.87 | 445,483 | +0.24(+0.85%) |
Mar 30, 2010 | 28.70 | 28.85 | 28.61 | 28.63 | 218,867 | +0.02(+0.09%) |
Mar 29, 2010 | 28.77 | 28.98 | 28.40 | 28.61 | 225,311 | +0.03(+0.11%) |
Mar 26, 2010 | 28.92 | 29.18 | 28.45 | 28.57 | 300,420 | -0.34(-1.18%) |
Mar 25, 2010 | 29.23 | 29.48 | 28.90 | 28.92 | 285,966 | -0.24(-0.81%) |
Mar 24, 2010 | 29.40 | 29.50 | 29.15 | 29.15 | 270,235 | -0.42(-1.41%) |
Mar 23, 2010 | 29.27 | 29.60 | 29.15 | 29.57 | 247,950 | +0.18(+0.61%) |
Mar 22, 2010 | 29.27 | 29.60 | 29.10 | 29.39 | 419,532 | +0.01(+0.04%) |
Mar 19, 2010 | 29.46 | 29.57 | 29.12 | 29.38 | 472,251 | +0.05(+0.17%) |
Mar 18, 2010 | 29.26 | 29.58 | 29.10 | 29.33 | 297,929 | +0.01(+0.04%) |
Mar 17, 2010 | 29.01 | 29.49 | 28.93 | 29.32 | 596,928 | +0.28(+0.97%) |
Mar 16, 2010 | 28.89 | 29.04 | 28.69 | 29.03 | 508,779 | +0.21(+0.73%) |
Mar 15, 2010 | 28.74 | 28.90 | 28.39 | 28.82 | 317,822 | +0.32(+1.11%) |
Mar 12, 2010 | 28.51 | 28.64 | 28.27 | 28.51 | 237,906 | +0.04(+0.13%) |
Mar 11, 2010 | 28.11 | 28.62 | 27.98 | 28.47 | 493,747 | +0.17(+0.59%) |
Mar 10, 2010 | 27.73 | 28.33 | 27.73 | 28.30 | 375,285 | +0.53(+1.91%) |
Mar 09, 2010 | 27.43 | 28.40 | 27.43 | 27.77 | 621,188 | -0.01(-0.02%) |
Mar 08, 2010 | 27.42 | 27.97 | 27.33 | 27.78 | 218,774 | +0.07(+0.27%) |
Mar 05, 2010 | 27.53 | 27.70 | 26.91 | 27.70 | 322,975 | +0.38(+1.39%) |
Mar 04, 2010 | 27.44 | 27.70 | 27.27 | 27.32 | 359,489 | -0.29(-1.04%) |
Mar 03, 2010 | 27.59 | 27.70 | 27.34 | 27.61 | 303,969 | -0.02(-0.09%) |
Mar 02, 2010 | 27.47 | 27.78 | 27.45 | 27.63 | 520,040 | +0.07(+0.25%) |
Mar 01, 2010 | 27.24 | 27.57 | 27.19 | 27.57 | 475,142 | +0.37(+1.37%) |
Feb 26, 2010 | 27.08 | 27.55 | 26.96 | 27.19 | 632,887 | +0.05(+0.18%) |
Feb 25, 2010 | 26.96 | 27.39 | 26.71 | 27.14 | 672,979 | +0.02(+0.07%) |
Feb 24, 2010 | 26.53 | 27.19 | 26.53 | 27.12 | 590,746 | +0.76(+2.88%) |
Feb 23, 2010 | 25.65 | 26.86 | 25.65 | 26.36 | 1,529,977 | +1.55(+6.25%) |
Feb 22, 2010 | 24.90 | 25.04 | 24.52 | 24.81 | 400,457 | +0.00(+0.00%) |
Feb 19, 2010 | 24.89 | 25.04 | 24.61 | 24.81 | 252,623 | -0.06(-0.25%) |
Feb 18, 2010 | 24.61 | 24.90 | 24.57 | 24.88 | 233,220 | +0.32(+1.32%) |
Feb 17, 2010 | 24.35 | 24.57 | 24.17 | 24.55 | 257,667 | +0.20(+0.82%) |
Feb 16, 2010 | 24.25 | 24.43 | 24.04 | 24.35 | 300,059 | +0.34(+1.40%) |
Feb 12, 2010 | 23.76 | 24.02 | 24.02 | 24.02 | 239,827 | -0.02(-0.10%) |
Feb 11, 2010 | 23.46 | 24.10 | 23.24 | 24.04 | 301,659 | +0.54(+2.30%) |
Feb 10, 2010 | 23.33 | 23.50 | 23.15 | 23.50 | 428,359 | +0.07(+0.29%) |
Feb 09, 2010 | 22.95 | 23.53 | 22.86 | 23.43 | 386,785 | +0.69(+3.04%) |
Feb 08, 2010 | 22.93 | 23.19 | 22.69 | 22.74 | 204,666 | -0.13(-0.57%) |
Feb 05, 2010 | 23.03 | 23.21 | 22.52 | 22.87 | 209,146 | -0.18(-0.78%) |
Feb 04, 2010 | 23.22 | 23.38 | 22.96 | 23.05 | 231,625 | -0.36(-1.54%) |
Feb 03, 2010 | 23.36 | 23.61 | 23.22 | 23.41 | 143,027 | -0.08(-0.34%) |
Feb 02, 2010 | 23.72 | 23.89 | 23.44 | 23.49 | 184,129 | -0.13(-0.55%) |
Feb 01, 2010 | 23.05 | 23.80 | 23.05 | 23.62 | 355,354 | +0.62(+2.68%) |
Jan 29, 2010 | 23.66 | 23.87 | 22.99 | 23.01 | 417,399 | -0.53(-2.25%) |
Jan 28, 2010 | 23.97 | 24.17 | 23.37 | 23.54 | 573,841 | -0.85(-3.47%) |
Jan 27, 2010 | 24.41 | 24.57 | 24.19 | 24.38 | 323,614 | -0.12(-0.51%) |
Jan 26, 2010 | 24.49 | 24.80 | 24.38 | 24.51 | 238,402 | -0.12(-0.51%) |
Jan 25, 2010 | 25.34 | 25.34 | 24.52 | 24.63 | 399,991 | -0.44(-1.76%) |
Jan 22, 2010 | 25.18 | 25.50 | 24.99 | 25.08 | 352,165 | -0.19(-0.76%) |
Jan 21, 2010 | 25.31 | 25.88 | 25.25 | 25.27 | 502,039 | -0.01(-0.05%) |
Jan 20, 2010 | 24.20 | 25.39 | 24.10 | 25.28 | 998,852 | +0.85(+3.47%) |
Jan 19, 2010 | 24.10 | 24.55 | 24.02 | 24.43 | 338,155 | +0.33(+1.37%) |
Jan 15, 2010 | 24.07 | 24.10 | 24.10 | 24.10 | 391,948 | +0.16(+0.65%) |
Jan 14, 2010 | 23.49 | 24.14 | 23.44 | 23.95 | 351,142 | +0.32(+1.37%) |
Jan 13, 2010 | 23.13 | 23.74 | 22.96 | 23.62 | 343,538 | +0.50(+2.18%) |
Jan 12, 2010 | 23.15 | 23.55 | 23.01 | 23.12 | 335,257 | -0.24(-1.04%) |
Jan 11, 2010 | 23.51 | 23.61 | 23.13 | 23.36 | 280,641 | -0.13(-0.56%) |
Jan 08, 2010 | 23.44 | 23.70 | 22.97 | 23.49 | 340,442 | -0.02(-0.08%) |
Jan 07, 2010 | 22.80 | 23.57 | 22.78 | 23.51 | 395,021 | +0.65(+2.86%) |
Jan 06, 2010 | 23.38 | 23.46 | 22.75 | 22.86 | 432,264 | -0.49(-2.11%) |
Jan 05, 2010 | 23.41 | 23.61 | 23.14 | 23.35 | 257,688 | -0.16(-0.66%) |
Jan 04, 2010 | 23.95 | 24.00 | 23.39 | 23.51 | 370,161 | -0.14(-0.61%) |
Dec 31, 2009 | 24.11 | 23.65 | 23.65 | 23.65 | 213,001 | -0.49(-2.04%) |
Dec 30, 2009 | 24.37 | 24.46 | 23.87 | 24.14 | 203,270 | -0.29(-1.20%) |
Dec 29, 2009 | 24.38 | 24.55 | 24.21 | 24.43 | 154,111 | +0.03(+0.13%) |
Dec 28, 2009 | 24.54 | 24.54 | 24.12 | 24.40 | 244,947 | -0.14(-0.56%) |
Dec 24, 2009 | 24.53 | 24.59 | 24.32 | 24.54 | 128,856 | +0.06(+0.25%) |
Dec 23, 2009 | 24.28 | 24.53 | 23.86 | 24.48 | 407,512 | +0.24(+1.00%) |
Dec 22, 2009 | 24.22 | 24.35 | 24.03 | 24.24 | 363,821 | +0.01(+0.05%) |
Dec 21, 2009 | 24.02 | 24.35 | 23.89 | 24.22 | 381,687 | +0.20(+0.83%) |
Dec 18, 2009 | 24.09 | 24.32 | 23.81 | 24.02 | 627,230 | +0.04(+0.16%) |
Dec 17, 2009 | 23.76 | 24.06 | 23.45 | 23.99 | 485,947 | +0.19(+0.81%) |
Dec 16, 2009 | 23.80 | 24.02 | 23.64 | 23.79 | 382,800 | +0.17(+0.74%) |
Dec 15, 2009 | 23.85 | 24.06 | 23.59 | 23.62 | 487,169 | -0.22(-0.91%) |
Dec 14, 2009 | 23.41 | 23.95 | 23.13 | 23.84 | 572,331 | +0.49(+2.11%) |
Dec 11, 2009 | 23.15 | 23.43 | 22.92 | 23.34 | 579,867 | +0.24(+1.05%) |
Dec 10, 2009 | 23.21 | 23.59 | 23.08 | 23.10 | 463,268 | -0.09(-0.40%) |
Dec 09, 2009 | 23.44 | 23.50 | 22.88 | 23.20 | 453,054 | -0.16(-0.69%) |
Dec 08, 2009 | 23.10 | 23.69 | 22.83 | 23.36 | 421,036 | -0.02(-0.08%) |
Dec 07, 2009 | 23.54 | 23.67 | 23.31 | 23.38 | 296,555 | -0.06(-0.24%) |
Dec 04, 2009 | 23.30 | 23.76 | 22.92 | 23.43 | 500,405 | +0.56(+2.45%) |
Dec 03, 2009 | 23.44 | 23.44 | 22.80 | 22.87 | 383,327 | -0.42(-1.79%) |
Dec 02, 2009 | 23.36 | 23.83 | 23.23 | 23.29 | 409,224 | -0.01(-0.05%) |
Dec 01, 2009 | 23.62 | 23.65 | 23.15 | 23.30 | 857,267 | -0.08(-0.35%) |
Nov 30, 2009 | 23.34 | 23.84 | 22.93 | 23.38 | 483,683 | +0.07(+0.29%) |
Nov 27, 2009 | 22.97 | 23.70 | 22.97 | 23.31 | 321,370 | -0.39(-1.65%) |
Nov 25, 2009 | 23.92 | 24.09 | 23.53 | 23.71 | 557,065 | +0.01(+0.03%) |
Nov 24, 2009 | 22.78 | 24.09 | 22.73 | 23.70 | 1,830,061 | +1.68(+7.63%) |
Nov 23, 2009 | 21.97 | 22.32 | 21.70 | 22.02 | 454,880 | +0.40(+1.84%) |
Nov 20, 2009 | 21.42 | 21.79 | 21.25 | 21.62 | 309,398 | +0.00(+0.00%) |
Nov 19, 2009 | 21.85 | 21.88 | 21.22 | 21.62 | 546,859 | -0.43(-1.95%) |
Nov 18, 2009 | 21.92 | 22.34 | 21.89 | 22.05 | 370,338 | +0.20(+0.91%) |
Nov 17, 2009 | 21.60 | 21.94 | 21.54 | 21.85 | 338,497 | +0.22(+1.01%) |
Nov 16, 2009 | 21.20 | 21.89 | 20.99 | 21.63 | 834,786 | +0.65(+3.08%) |
Nov 13, 2009 | 20.63 | 21.20 | 20.55 | 20.99 | 406,315 | +0.31(+1.51%) |
Nov 12, 2009 | 20.80 | 21.08 | 20.59 | 20.67 | 268,592 | -0.10(-0.48%) |
Nov 11, 2009 | 21.13 | 21.15 | 20.71 | 20.77 | 282,480 | -0.19(-0.92%) |
Nov 10, 2009 | 21.07 | 21.21 | 20.69 | 20.97 | 308,212 | -0.15(-0.71%) |
Nov 09, 2009 | 21.30 | 21.44 | 20.95 | 21.12 | 358,925 | +0.12(+0.59%) |
Nov 06, 2009 | 21.04 | 21.23 | 20.64 | 20.99 | 226,040 | -0.06(-0.30%) |
Nov 05, 2009 | 20.56 | 21.11 | 20.43 | 21.05 | 349,945 | +0.65(+3.17%) |
Nov 04, 2009 | 20.80 | 20.93 | 20.34 | 20.41 | 518,687 | -0.35(-1.68%) |
Nov 03, 2009 | 20.33 | 20.87 | 20.33 | 20.76 | 414,349 | +0.37(+1.83%) |
Nov 02, 2009 | 20.84 | 20.84 | 19.96 | 20.38 | 672,551 | -0.26(-1.24%) |
Oct 30, 2009 | 21.07 | 21.40 | 20.54 | 20.64 | 649,813 | -0.59(-2.76%) |
Oct 29, 2009 | 21.46 | 21.56 | 21.11 | 21.22 | 457,267 | +0.04(+0.18%) |
Oct 28, 2009 | 21.66 | 22.00 | 21.14 | 21.18 | 409,780 | -0.51(-2.35%) |
Oct 27, 2009 | 21.90 | 22.01 | 21.45 | 21.70 | 312,675 | -0.20(-0.91%) |
Oct 26, 2009 | 21.79 | 22.24 | 21.73 | 21.89 | 318,901 | +0.09(+0.43%) |
Oct 23, 2009 | 22.01 | 22.33 | 21.77 | 21.80 | 227,498 | -0.32(-1.44%) |
Oct 22, 2009 | 21.54 | 22.25 | 21.50 | 22.12 | 303,332 | +0.61(+2.84%) |
Oct 21, 2009 | 22.30 | 22.54 | 21.42 | 21.51 | 745,523 | -0.88(-3.92%) |
Oct 20, 2009 | 22.27 | 22.77 | 22.25 | 22.39 | 640,461 | -0.35(-1.53%) |
Oct 19, 2009 | 22.78 | 22.80 | 22.49 | 22.73 | 376,367 | +0.09(+0.38%) |
Oct 16, 2009 | 22.53 | 22.83 | 22.29 | 22.65 | 452,629 | +0.02(+0.08%) |
Oct 15, 2009 | 22.62 | 22.97 | 22.50 | 22.63 | 498,711 | -0.13(-0.57%) |
Oct 14, 2009 | 22.60 | 22.91 | 22.58 | 22.76 | 592,052 | +0.17(+0.77%) |
Oct 13, 2009 | 22.78 | 22.84 | 22.47 | 22.59 | 613,020 | -0.20(-0.87%) |
Oct 12, 2009 | 22.68 | 22.83 | 22.38 | 22.78 | 489,555 | +0.37(+1.67%) |
Oct 09, 2009 | 21.90 | 22.41 | 21.74 | 22.41 | 467,914 | +0.44(+1.98%) |
Oct 08, 2009 | 21.89 | 22.40 | 21.89 | 21.98 | 534,047 | +0.30(+1.38%) |
Oct 07, 2009 | 21.74 | 22.09 | 21.42 | 21.68 | 268,357 | -0.08(-0.37%) |
Oct 06, 2009 | 21.48 | 21.97 | 21.48 | 21.76 | 336,637 | +0.30(+1.42%) |
Oct 05, 2009 | 20.77 | 21.47 | 20.64 | 21.45 | 487,768 | +0.83(+4.05%) |
Oct 02, 2009 | 20.80 | 21.12 | 20.50 | 20.62 | 355,437 | -0.31(-1.49%) |
Oct 01, 2009 | 21.42 | 21.63 | 20.74 | 20.93 | 487,694 | -0.49(-2.27%) |
Sep 30, 2009 | 21.32 | 21.56 | 20.78 | 21.42 | 499,797 | +0.10(+0.47%) |
Sep 29, 2009 | 21.66 | 21.79 | 21.25 | 21.32 | 415,293 | -0.27(-1.27%) |
Sep 28, 2009 | 21.28 | 21.66 | 21.23 | 21.59 | 236,316 | +0.40(+1.88%) |
Sep 25, 2009 | 21.25 | 21.58 | 21.03 | 21.19 | 312,969 | -0.22(-1.02%) |
Sep 24, 2009 | 21.32 | 21.50 | 20.87 | 21.41 | 509,690 | +0.12(+0.56%) |
Sep 23, 2009 | 21.61 | 21.79 | 21.27 | 21.29 | 440,087 | -0.17(-0.81%) |
Sep 22, 2009 | 21.70 | 21.98 | 21.46 | 21.46 | 404,275 | -0.01(-0.06%) |
Sep 21, 2009 | 21.35 | 21.77 | 21.18 | 21.48 | 365,167 | -0.13(-0.60%) |
Sep 18, 2009 | 21.42 | 21.79 | 21.07 | 21.61 | 418,544 | +0.28(+1.31%) |
Sep 17, 2009 | 21.60 | 21.79 | 21.17 | 21.33 | 616,196 | -0.44(-2.00%) |
Sep 16, 2009 | 21.10 | 21.77 | 21.07 | 21.76 | 895,456 | +0.77(+3.65%) |
Sep 15, 2009 | 19.94 | 21.07 | 19.93 | 21.00 | 1,549,618 | +1.02(+5.11%) |
Sep 14, 2009 | 19.63 | 20.02 | 19.55 | 19.98 | 882,763 | +0.35(+1.78%) |
Sep 11, 2009 | 19.75 | 19.82 | 19.45 | 19.63 | 325,633 | -0.03(-0.16%) |
Sep 10, 2009 | 19.77 | 19.84 | 19.42 | 19.66 | 360,787 | -0.07(-0.35%) |
Sep 09, 2009 | 19.58 | 19.85 | 19.16 | 19.73 | 631,912 | +0.28(+1.44%) |
Sep 08, 2009 | 19.40 | 19.58 | 19.01 | 19.45 | 880,257 | +0.87(+4.69%) |
Sep 04, 2009 | 17.83 | 18.66 | 17.78 | 18.58 | 616,925 | +0.65(+3.65%) |
Sep 03, 2009 | 17.52 | 17.97 | 17.52 | 17.92 | 260,409 | +0.40(+2.27%) |
Sep 02, 2009 | 17.46 | 17.72 | 17.37 | 17.52 | 365,572 | -0.05(-0.28%) |
Sep 01, 2009 | 17.69 | 18.13 | 17.47 | 17.57 | 376,706 | -0.11(-0.63%) |
Aug 31, 2009 | 17.77 | 17.95 | 17.44 | 17.69 | 485,960 | -0.19(-1.08%) |
Aug 28, 2009 | 18.05 | 18.26 | 17.62 | 17.88 | 368,324 | -0.26(-1.41%) |
Aug 27, 2009 | 17.84 | 18.21 | 17.43 | 18.13 | 410,988 | +0.36(+2.03%) |
Aug 26, 2009 | 17.70 | 18.17 | 17.64 | 17.77 | 566,905 | +0.02(+0.14%) |
Aug 25, 2009 | 18.10 | 18.18 | 17.67 | 17.75 | 534,492 | -0.21(-1.18%) |
Aug 24, 2009 | 17.90 | 18.17 | 17.59 | 17.96 | 917,856 | +0.16(+0.91%) |
Aug 21, 2009 | 17.43 | 17.91 | 17.35 | 17.80 | 880,030 | +0.56(+3.25%) |
Aug 20, 2009 | 17.09 | 17.34 | 17.08 | 17.24 | 395,943 | +0.06(+0.36%) |
Aug 19, 2009 | 16.75 | 17.25 | 16.68 | 17.18 | 855,962 | +0.34(+2.03%) |
Aug 18, 2009 | 16.56 | 16.89 | 16.21 | 16.83 | 608,628 | +0.42(+2.54%) |
Aug 17, 2009 | 16.45 | 16.64 | 15.98 | 16.42 | 597,527 | -0.24(-1.42%) |
Aug 14, 2009 | 17.12 | 17.18 | 16.47 | 16.65 | 517,068 | -0.52(-3.04%) |
Aug 13, 2009 | 17.36 | 17.48 | 16.77 | 17.18 | 380,442 | -0.03(-0.18%) |
Aug 12, 2009 | 17.59 | 17.67 | 17.10 | 17.21 | 715,328 | -0.57(-3.19%) |
Aug 11, 2009 | 17.83 | 18.00 | 17.54 | 17.77 | 319,995 | -0.21(-1.14%) |
Aug 10, 2009 | 17.97 | 18.23 | 17.90 | 17.98 | 217,502 | -0.15(-0.82%) |
Aug 07, 2009 | 17.89 | 18.18 | 17.82 | 18.13 | 744,402 | +0.55(+3.12%) |
Aug 06, 2009 | 18.12 | 18.21 | 17.53 | 17.58 | 633,565 | -0.82(-4.47%) |
Aug 05, 2009 | 18.45 | 18.64 | 18.14 | 18.40 | 435,266 | -0.07(-0.37%) |
Aug 04, 2009 | 18.17 | 18.58 | 17.85 | 18.47 | 432,883 | +0.23(+1.26%) |
Aug 03, 2009 | 18.17 | 18.33 | 17.91 | 18.24 | 432,990 | +0.27(+1.52%) |
Jul 31, 2009 | 18.25 | 18.60 | 17.82 | 17.97 | 733,506 | -0.41(-2.24%) |
Jul 30, 2009 | 18.22 | 18.51 | 17.99 | 18.38 | 669,258 | +0.34(+1.86%) |
Jul 29, 2009 | 18.46 | 18.55 | 17.85 | 18.04 | 624,382 | -0.50(-2.69%) |
Jul 28, 2009 | 18.84 | 19.16 | 18.42 | 18.54 | 663,410 | -0.41(-2.17%) |
Jul 27, 2009 | 18.98 | 19.07 | 18.68 | 18.95 | 314,986 | -0.16(-0.85%) |
Jul 24, 2009 | 19.21 | 19.67 | 18.81 | 19.11 | 377,497 | -0.22(-1.13%) |
Jul 23, 2009 | 19.03 | 19.50 | 18.73 | 19.33 | 874,567 | +0.19(+1.01%) |
Jul 22, 2009 | 18.92 | 19.64 | 18.86 | 19.14 | 519,147 | +0.06(+0.33%) |
Jul 21, 2009 | 19.35 | 19.40 | 18.83 | 19.07 | 455,400 | -0.22(-1.16%) |
Jul 20, 2009 | 18.99 | 19.30 | 18.87 | 19.30 | 776,127 | +0.35(+1.87%) |
Jul 17, 2009 | 19.12 | 19.16 | 18.71 | 18.94 | 406,468 | -0.12(-0.65%) |
Jul 16, 2009 | 18.55 | 19.12 | 18.54 | 19.07 | 562,724 | +0.38(+2.03%) |
Jul 15, 2009 | 19.11 | 19.11 | 18.47 | 18.69 | 817,857 | -0.30(-1.61%) |
Jul 14, 2009 | 18.51 | 19.02 | 18.27 | 18.99 | 577,865 | +0.42(+2.25%) |
Jul 13, 2009 | 18.43 | 18.66 | 17.84 | 18.58 | 654,366 | +0.35(+1.91%) |
Jul 10, 2009 | 17.74 | 18.43 | 17.72 | 18.23 | 548,880 | +0.39(+2.16%) |
Jul 09, 2009 | 18.30 | 18.47 | 17.64 | 17.84 | 707,380 | -0.45(-2.45%) |
Jul 08, 2009 | 18.09 | 18.35 | 17.75 | 18.29 | 571,777 | +0.37(+2.08%) |
Jul 07, 2009 | 18.04 | 18.20 | 17.73 | 17.92 | 570,481 | -0.06(-0.35%) |
Jul 06, 2009 | 17.84 | 18.05 | 17.44 | 17.98 | 713,402 | +0.11(+0.63%) |
Jul 02, 2009 | 17.80 | 18.12 | 17.51 | 17.87 | 772,871 | -0.15(-0.83%) |
Jul 01, 2009 | 17.59 | 18.14 | 17.36 | 18.02 | 718,186 | +0.65(+3.73%) |
Jun 30, 2009 | 17.56 | 17.79 | 17.18 | 17.37 | 510,614 | -0.12(-0.71%) |
Jun 29, 2009 | 17.26 | 17.74 | 16.81 | 17.49 | 556,372 | +0.16(+0.90%) |
Jun 26, 2009 | 17.09 | 17.45 | 16.97 | 17.34 | 629,194 | +0.09(+0.51%) |
Jun 25, 2009 | 17.25 | 17.52 | 16.75 | 17.25 | 527,045 | +0.34(+1.99%) |
Jun 24, 2009 | 17.29 | 17.49 | 16.73 | 16.91 | 462,666 | -0.17(-1.02%) |
Jun 23, 2009 | 17.44 | 17.66 | 17.08 | 17.09 | 693,206 | -0.26(-1.51%) |
Jun 22, 2009 | 17.37 | 17.55 | 17.01 | 17.35 | 780,586 | -0.18(-1.03%) |
Jun 19, 2009 | 17.41 | 17.75 | 17.18 | 17.53 | 894,270 | +0.31(+1.81%) |
Jun 18, 2009 | 16.60 | 17.28 | 16.29 | 17.22 | 1,116,152 | +0.67(+4.06%) |
Jun 17, 2009 | 16.25 | 16.67 | 15.81 | 16.55 | 1,220,343 | +0.33(+2.03%) |
Jun 16, 2009 | 17.13 | 17.23 | 16.07 | 16.22 | 967,473 | -0.82(-4.79%) |
Jun 15, 2009 | 17.45 | 17.45 | 16.73 | 17.03 | 957,104 | -0.45(-2.56%) |
Jun 12, 2009 | 17.79 | 17.96 | 16.77 | 17.48 | 1,447,891 | -0.31(-1.75%) |
Jun 11, 2009 | 18.73 | 18.79 | 17.74 | 17.79 | 850,106 | -0.95(-5.05%) |
Jun 10, 2009 | 19.72 | 19.88 | 18.51 | 18.74 | 860,690 | -0.87(-4.44%) |
Jun 09, 2009 | 19.39 | 19.87 | 19.29 | 19.61 | 628,846 | +0.27(+1.38%) |
Jun 08, 2009 | 19.17 | 19.78 | 19.07 | 19.34 | 600,367 | -0.49(-2.48%) |
Jun 05, 2009 | 20.36 | 20.59 | 19.77 | 19.83 | 1,146,216 | -0.40(-2.00%) |
Jun 04, 2009 | 20.74 | 20.74 | 19.80 | 20.24 | 602,518 | -0.32(-1.54%) |
Jun 03, 2009 | 20.15 | 20.57 | 19.94 | 20.56 | 584,668 | +0.17(+0.86%) |
Jun 02, 2009 | 20.35 | 20.53 | 19.89 | 20.38 | 866,291 | -0.01(-0.06%) |
Jun 01, 2009 | 19.79 | 20.90 | 19.58 | 20.39 | 1,189,430 | +0.83(+4.26%) |
May 29, 2009 | 19.40 | 19.73 | 19.07 | 19.56 | 900,685 | +0.27(+1.42%) |
May 28, 2009 | 19.42 | 19.64 | 18.83 | 19.29 | 1,006,305 | +0.12(+0.65%) |
May 27, 2009 | 19.52 | 19.71 | 18.75 | 19.16 | 1,407,331 | -0.44(-2.22%) |
May 26, 2009 | 17.78 | 19.83 | 17.77 | 19.60 | 1,498,859 | +1.66(+9.23%) |
May 22, 2009 | 18.61 | 18.68 | 17.78 | 17.94 | 672,675 | -0.50(-2.70%) |
May 21, 2009 | 18.79 | 19.21 | 18.26 | 18.44 | 706,827 | -0.50(-2.63%) |
May 20, 2009 | 19.45 | 20.00 | 18.87 | 18.94 | 992,638 | -0.30(-1.55%) |
May 19, 2009 | 18.80 | 19.74 | 18.68 | 19.24 | 889,451 | +0.68(+3.66%) |
May 18, 2009 | 17.92 | 18.63 | 17.83 | 18.56 | 757,720 | +0.82(+4.60%) |
May 15, 2009 | 17.86 | 18.29 | 17.59 | 17.74 | 701,276 | -0.16(-0.87%) |
May 14, 2009 | 17.76 | 18.40 | 17.46 | 17.90 | 885,879 | +0.42(+2.42%) |
May 13, 2009 | 18.13 | 18.54 | 17.44 | 17.47 | 1,046,406 | -0.95(-5.14%) |
May 12, 2009 | 19.04 | 19.04 | 18.08 | 18.42 | 714,398 | -0.54(-2.82%) |
May 11, 2009 | 18.86 | 19.11 | 18.57 | 18.96 | 666,600 | -0.20(-1.04%) |
May 08, 2009 | 19.77 | 20.06 | 18.91 | 19.16 | 863,331 | -0.30(-1.57%) |
May 07, 2009 | 20.76 | 20.89 | 19.30 | 19.46 | 644,043 | -1.05(-5.13%) |
May 06, 2009 | 21.17 | 21.33 | 20.23 | 20.51 | 784,700 | -0.22(-1.08%) |
May 05, 2009 | 20.29 | 20.85 | 20.16 | 20.74 | 847,526 | +0.40(+1.96%) |
May 04, 2009 | 20.25 | 20.77 | 19.78 | 20.34 | 467,344 | +0.40(+2.03%) |