Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.51 | 21.98 | 21.30 | 21.38 | 1,254,992 | -0.23(-1.04%) |
Apr 29, 2010 | 21.25 | 21.69 | 20.74 | 21.61 | 657,533 | +0.49(+2.30%) |
Apr 28, 2010 | 21.05 | 21.31 | 20.90 | 21.12 | 343,683 | +0.15(+0.70%) |
Apr 27, 2010 | 21.22 | 21.40 | 20.89 | 20.98 | 257,530 | -0.36(-1.67%) |
Apr 26, 2010 | 21.26 | 21.43 | 21.14 | 21.33 | 201,925 | -0.09(-0.40%) |
Apr 23, 2010 | 21.30 | 21.42 | 20.98 | 21.42 | 132,351 | +0.07(+0.33%) |
Apr 22, 2010 | 20.94 | 21.43 | 20.75 | 21.35 | 319,607 | +0.19(+0.90%) |
Apr 21, 2010 | 21.09 | 21.25 | 20.86 | 21.16 | 168,087 | +0.02(+0.08%) |
Apr 20, 2010 | 21.02 | 21.19 | 20.92 | 21.14 | 164,318 | +0.23(+1.08%) |
Apr 19, 2010 | 20.86 | 21.17 | 20.54 | 20.92 | 221,203 | -0.09(-0.41%) |
Apr 16, 2010 | 21.31 | 21.31 | 20.74 | 21.00 | 278,136 | -0.29(-1.39%) |
Apr 15, 2010 | 21.35 | 21.45 | 21.12 | 21.30 | 156,335 | -0.17(-0.81%) |
Apr 14, 2010 | 20.69 | 21.56 | 20.65 | 21.47 | 687,854 | +0.94(+4.56%) |
Apr 13, 2010 | 20.01 | 20.54 | 19.89 | 20.53 | 513,275 | +0.43(+2.11%) |
Apr 12, 2010 | 19.94 | 20.11 | 19.87 | 20.11 | 201,208 | +0.23(+1.18%) |
Apr 09, 2010 | 19.76 | 19.94 | 19.68 | 19.88 | 201,204 | +0.09(+0.44%) |
Apr 08, 2010 | 19.68 | 19.93 | 19.52 | 19.79 | 248,002 | -0.01(-0.04%) |
Apr 07, 2010 | 19.68 | 19.98 | 19.48 | 19.80 | 130,025 | +0.03(+0.18%) |
Apr 06, 2010 | 19.72 | 19.94 | 19.54 | 19.76 | 137,508 | -0.04(-0.22%) |
Apr 05, 2010 | 19.65 | 20.07 | 19.64 | 19.81 | 153,951 | +0.15(+0.75%) |
Apr 01, 2010 | 19.51 | 19.66 | 19.66 | 19.66 | 287,943 | +0.31(+1.61%) |
Mar 31, 2010 | 19.35 | 19.58 | 19.19 | 19.35 | 357,165 | -0.06(-0.31%) |
Mar 30, 2010 | 19.07 | 19.48 | 19.07 | 19.41 | 381,709 | +0.42(+2.19%) |
Mar 29, 2010 | 19.19 | 19.37 | 18.89 | 18.99 | 303,008 | -0.17(-0.91%) |
Mar 26, 2010 | 19.88 | 19.89 | 18.80 | 19.16 | 525,029 | -0.70(-3.54%) |
Mar 25, 2010 | 19.75 | 20.21 | 19.60 | 19.87 | 415,259 | +0.19(+0.97%) |
Mar 24, 2010 | 20.00 | 20.03 | 19.57 | 19.68 | 353,943 | -0.34(-1.69%) |
Mar 23, 2010 | 19.62 | 20.36 | 19.44 | 20.01 | 563,336 | +0.48(+2.44%) |
Mar 22, 2010 | 18.48 | 19.59 | 18.48 | 19.54 | 588,074 | +0.94(+5.04%) |
Mar 19, 2010 | 18.92 | 18.92 | 18.43 | 18.60 | 390,887 | -0.22(-1.15%) |
Mar 18, 2010 | 18.75 | 19.13 | 18.63 | 18.82 | 429,421 | +0.11(+0.60%) |
Mar 17, 2010 | 18.06 | 18.83 | 18.00 | 18.70 | 637,902 | +0.62(+3.41%) |
Mar 16, 2010 | 17.83 | 18.27 | 17.71 | 18.09 | 192,027 | +0.31(+1.76%) |
Mar 15, 2010 | 17.65 | 17.82 | 17.60 | 17.78 | 196,568 | +0.11(+0.64%) |
Mar 12, 2010 | 18.04 | 18.20 | 17.57 | 17.66 | 402,932 | -0.27(-1.50%) |
Mar 11, 2010 | 18.01 | 18.01 | 17.72 | 17.93 | 439,994 | -0.21(-1.15%) |
Mar 10, 2010 | 18.03 | 18.34 | 17.99 | 18.14 | 459,256 | +0.04(+0.24%) |
Mar 09, 2010 | 18.27 | 18.37 | 17.85 | 18.10 | 277,903 | -0.29(-1.56%) |
Mar 08, 2010 | 18.14 | 18.43 | 17.71 | 18.38 | 903,749 | +0.29(+1.63%) |
Mar 05, 2010 | 18.27 | 18.30 | 17.96 | 18.09 | 332,171 | -0.08(-0.43%) |
Mar 04, 2010 | 18.13 | 18.22 | 17.86 | 18.17 | 154,958 | +0.02(+0.10%) |
Mar 03, 2010 | 18.42 | 18.58 | 18.00 | 18.15 | 238,693 | -0.21(-1.13%) |
Mar 02, 2010 | 18.17 | 18.65 | 17.95 | 18.36 | 721,763 | +0.27(+1.49%) |
Mar 01, 2010 | 17.70 | 18.23 | 17.55 | 18.09 | 715,116 | +0.47(+2.66%) |
Feb 26, 2010 | 17.94 | 17.98 | 17.57 | 17.62 | 173,524 | -0.36(-2.03%) |
Feb 25, 2010 | 17.80 | 17.99 | 17.58 | 17.98 | 176,064 | -0.09(-0.48%) |
Feb 24, 2010 | 17.83 | 18.14 | 17.83 | 18.07 | 317,055 | +0.24(+1.36%) |
Feb 23, 2010 | 18.19 | 18.23 | 17.69 | 17.83 | 456,926 | -0.34(-1.86%) |
Feb 22, 2010 | 18.39 | 18.41 | 18.12 | 18.17 | 579,865 | -0.22(-1.18%) |
Feb 19, 2010 | 18.71 | 18.71 | 18.33 | 18.38 | 361,308 | -0.37(-1.99%) |
Feb 18, 2010 | 18.61 | 18.76 | 18.38 | 18.76 | 279,677 | +0.08(+0.42%) |
Feb 17, 2010 | 18.90 | 18.90 | 18.45 | 18.68 | 271,737 | -0.11(-0.60%) |
Feb 16, 2010 | 18.83 | 18.92 | 18.61 | 18.79 | 181,186 | +0.14(+0.74%) |
Feb 12, 2010 | 18.12 | 18.65 | 18.65 | 18.65 | 550,297 | +0.22(+1.18%) |
Feb 11, 2010 | 18.38 | 18.61 | 17.69 | 18.43 | 869,788 | +0.66(+3.71%) |
Feb 10, 2010 | 17.52 | 17.93 | 17.22 | 17.78 | 541,413 | +0.25(+1.44%) |
Feb 09, 2010 | 17.57 | 17.89 | 17.04 | 17.52 | 587,290 | +0.59(+3.48%) |
Feb 08, 2010 | 16.93 | 17.30 | 16.53 | 16.93 | 605,029 | +0.07(+0.41%) |
Feb 05, 2010 | 16.31 | 17.57 | 15.96 | 16.86 | 1,706,269 | +0.40(+2.42%) |
Feb 04, 2010 | 17.06 | 17.09 | 16.43 | 16.47 | 988,601 | -0.77(-4.48%) |
Feb 03, 2010 | 17.26 | 17.59 | 16.73 | 17.24 | 2,170,126 | -1.41(-7.58%) |
Feb 02, 2010 | 18.04 | 18.76 | 17.97 | 18.65 | 688,435 | +0.43(+2.33%) |
Feb 01, 2010 | 18.01 | 18.49 | 17.82 | 18.23 | 431,182 | +0.34(+1.89%) |
Jan 29, 2010 | 18.20 | 18.26 | 17.69 | 17.89 | 873,050 | -0.24(-1.34%) |
Jan 28, 2010 | 18.78 | 19.00 | 17.95 | 18.13 | 360,615 | -0.66(-3.51%) |
Jan 27, 2010 | 18.30 | 18.83 | 18.11 | 18.79 | 310,911 | +0.44(+2.41%) |
Jan 26, 2010 | 18.50 | 18.63 | 18.29 | 18.35 | 242,534 | -0.27(-1.44%) |
Jan 25, 2010 | 18.79 | 19.12 | 18.31 | 18.62 | 422,819 | +0.03(+0.14%) |
Jan 22, 2010 | 19.02 | 19.16 | 18.50 | 18.59 | 696,023 | -0.49(-2.59%) |
Jan 21, 2010 | 19.18 | 19.49 | 19.07 | 19.09 | 409,103 | -0.01(-0.05%) |
Jan 20, 2010 | 19.09 | 19.15 | 18.90 | 19.09 | 559,391 | -0.10(-0.50%) |
Jan 19, 2010 | 19.06 | 19.22 | 18.87 | 19.19 | 412,057 | +0.29(+1.51%) |
Jan 15, 2010 | 19.35 | 18.90 | 18.90 | 18.90 | 390,764 | -0.39(-2.02%) |
Jan 14, 2010 | 19.09 | 19.52 | 19.04 | 19.29 | 267,589 | +0.19(+1.00%) |
Jan 13, 2010 | 19.21 | 19.43 | 18.63 | 19.10 | 630,212 | -0.03(-0.18%) |
Jan 12, 2010 | 19.68 | 19.85 | 18.96 | 19.14 | 387,303 | -0.62(-3.12%) |
Jan 11, 2010 | 20.00 | 20.12 | 19.57 | 19.75 | 289,560 | -0.21(-1.04%) |
Jan 08, 2010 | 19.73 | 20.01 | 19.73 | 19.96 | 197,173 | +0.23(+1.14%) |
Jan 07, 2010 | 20.08 | 20.20 | 19.73 | 19.74 | 736,950 | -0.30(-1.52%) |
Jan 06, 2010 | 20.47 | 20.53 | 19.71 | 20.04 | 764,946 | -0.69(-3.35%) |
Jan 05, 2010 | 20.66 | 20.88 | 20.43 | 20.73 | 240,192 | -0.09(-0.42%) |
Jan 04, 2010 | 21.12 | 21.25 | 20.69 | 20.82 | 268,101 | +0.03(+0.13%) |
Dec 31, 2009 | 21.09 | 20.79 | 20.79 | 20.79 | 275,148 | -0.30(-1.40%) |
Dec 30, 2009 | 20.94 | 21.25 | 20.87 | 21.09 | 108,904 | +0.12(+0.58%) |
Dec 29, 2009 | 20.97 | 21.08 | 20.77 | 20.97 | 70,377 | +0.04(+0.21%) |
Dec 28, 2009 | 21.20 | 21.25 | 20.79 | 20.92 | 193,669 | -0.27(-1.27%) |
Dec 24, 2009 | 21.32 | 21.42 | 21.19 | 21.19 | 40,654 | -0.16(-0.73%) |
Dec 23, 2009 | 21.43 | 21.43 | 21.15 | 21.35 | 94,018 | -0.05(-0.24%) |
Dec 22, 2009 | 21.25 | 21.43 | 21.12 | 21.40 | 242,454 | +0.23(+1.11%) |
Dec 21, 2009 | 20.83 | 21.47 | 20.66 | 21.17 | 245,977 | +0.50(+2.44%) |
Dec 18, 2009 | 20.78 | 20.79 | 20.53 | 20.66 | 378,930 | +0.09(+0.42%) |
Dec 17, 2009 | 20.71 | 20.82 | 20.46 | 20.58 | 495,809 | -0.21(-1.00%) |
Dec 16, 2009 | 20.73 | 20.92 | 20.54 | 20.79 | 429,753 | +0.16(+0.76%) |
Dec 15, 2009 | 20.66 | 20.73 | 20.50 | 20.63 | 267,585 | -0.06(-0.29%) |
Dec 14, 2009 | 20.14 | 20.69 | 19.81 | 20.69 | 269,583 | +0.77(+3.88%) |
Dec 11, 2009 | 20.18 | 20.18 | 19.58 | 19.92 | 183,853 | -0.18(-0.91%) |
Dec 10, 2009 | 20.72 | 20.86 | 19.96 | 20.10 | 283,502 | -0.48(-2.32%) |
Dec 09, 2009 | 20.70 | 20.75 | 20.39 | 20.58 | 212,692 | -0.10(-0.50%) |
Dec 08, 2009 | 20.74 | 21.08 | 20.62 | 20.68 | 424,528 | -0.30(-1.41%) |
Dec 07, 2009 | 20.97 | 21.31 | 20.82 | 20.98 | 208,164 | +0.07(+0.33%) |
Dec 04, 2009 | 20.82 | 21.16 | 20.73 | 20.91 | 485,010 | +0.26(+1.26%) |
Dec 03, 2009 | 20.73 | 20.80 | 20.42 | 20.65 | 367,677 | -0.05(-0.25%) |
Dec 02, 2009 | 20.06 | 20.73 | 19.80 | 20.70 | 440,388 | +0.70(+3.51%) |
Dec 01, 2009 | 18.96 | 20.07 | 18.81 | 20.00 | 445,712 | +1.34(+7.21%) |
Nov 30, 2009 | 18.82 | 19.02 | 18.24 | 18.65 | 211,813 | -0.24(-1.29%) |
Nov 27, 2009 | 18.77 | 19.16 | 18.75 | 18.89 | 98,179 | -0.47(-2.42%) |
Nov 25, 2009 | 19.37 | 19.46 | 19.27 | 19.36 | 82,749 | +0.13(+0.68%) |
Nov 24, 2009 | 19.55 | 19.70 | 19.11 | 19.23 | 267,423 | -0.36(-1.82%) |
Nov 23, 2009 | 19.16 | 19.64 | 19.16 | 19.59 | 324,385 | +0.71(+3.77%) |
Nov 20, 2009 | 18.67 | 18.93 | 18.66 | 18.88 | 242,686 | +0.01(+0.05%) |
Nov 19, 2009 | 19.28 | 19.28 | 18.60 | 18.87 | 702,056 | -0.61(-3.12%) |
Nov 18, 2009 | 19.37 | 19.55 | 19.23 | 19.48 | 436,840 | +0.05(+0.27%) |
Nov 17, 2009 | 19.63 | 19.69 | 19.29 | 19.42 | 428,012 | -0.23(-1.19%) |
Nov 16, 2009 | 18.03 | 19.68 | 18.03 | 19.66 | 1,280,442 | +1.85(+10.37%) |
Nov 13, 2009 | 17.41 | 17.81 | 17.27 | 17.81 | 289,733 | +0.46(+2.65%) |
Nov 12, 2009 | 17.81 | 18.02 | 17.26 | 17.35 | 294,454 | -0.52(-2.91%) |
Nov 11, 2009 | 17.49 | 17.97 | 17.43 | 17.87 | 340,517 | +0.56(+3.21%) |
Nov 10, 2009 | 17.23 | 17.55 | 17.07 | 17.32 | 254,380 | -0.04(-0.25%) |
Nov 09, 2009 | 16.95 | 17.51 | 16.82 | 17.36 | 386,081 | +0.57(+3.41%) |
Nov 06, 2009 | 16.74 | 17.13 | 16.60 | 16.79 | 378,170 | -0.03(-0.21%) |
Nov 05, 2009 | 16.81 | 16.96 | 16.42 | 16.82 | 345,875 | +0.19(+1.15%) |
Nov 04, 2009 | 17.26 | 17.32 | 16.62 | 16.63 | 481,517 | -0.50(-2.94%) |
Nov 03, 2009 | 16.76 | 17.19 | 16.63 | 17.13 | 256,949 | +0.23(+1.33%) |
Nov 02, 2009 | 17.34 | 17.44 | 16.66 | 16.91 | 490,913 | -0.43(-2.50%) |
Oct 30, 2009 | 17.39 | 17.54 | 17.17 | 17.34 | 689,241 | -0.18(-1.04%) |
Oct 29, 2009 | 17.15 | 17.71 | 17.09 | 17.52 | 466,573 | +0.56(+3.32%) |
Oct 28, 2009 | 17.52 | 17.71 | 16.80 | 16.96 | 1,013,422 | -0.64(-3.65%) |
Oct 27, 2009 | 17.62 | 17.85 | 17.37 | 17.60 | 405,726 | -0.02(-0.10%) |
Oct 26, 2009 | 17.83 | 18.20 | 17.35 | 17.62 | 1,462,715 | -0.36(-2.03%) |
Oct 23, 2009 | 17.40 | 18.36 | 17.29 | 17.98 | 2,764,878 | -1.10(-5.77%) |
Oct 22, 2009 | 18.59 | 19.14 | 18.22 | 19.09 | 834,188 | +0.45(+2.42%) |
Oct 21, 2009 | 19.04 | 19.18 | 18.53 | 18.63 | 779,569 | -0.61(-3.16%) |
Oct 20, 2009 | 19.03 | 19.48 | 19.00 | 19.24 | 475,534 | +0.02(+0.09%) |
Oct 19, 2009 | 19.13 | 19.44 | 18.75 | 19.22 | 417,234 | +0.21(+1.09%) |
Oct 16, 2009 | 19.26 | 19.33 | 18.87 | 19.02 | 476,150 | -0.31(-1.62%) |
Oct 15, 2009 | 19.18 | 19.37 | 19.12 | 19.33 | 392,180 | +0.04(+0.23%) |
Oct 14, 2009 | 18.83 | 19.30 | 18.83 | 19.29 | 408,446 | +0.75(+4.07%) |
Oct 13, 2009 | 18.50 | 18.83 | 18.44 | 18.53 | 267,319 | +0.05(+0.28%) |
Oct 12, 2009 | 18.93 | 18.95 | 18.43 | 18.48 | 353,361 | -0.32(-1.71%) |
Oct 09, 2009 | 18.54 | 18.96 | 18.40 | 18.80 | 567,637 | +0.30(+1.64%) |
Oct 08, 2009 | 19.22 | 19.22 | 18.49 | 18.50 | 574,079 | -0.56(-2.96%) |
Oct 07, 2009 | 18.73 | 19.17 | 18.72 | 19.06 | 554,055 | +0.36(+1.90%) |
Oct 06, 2009 | 18.41 | 18.79 | 18.30 | 18.70 | 852,389 | +0.48(+2.62%) |
Oct 05, 2009 | 18.42 | 18.69 | 18.07 | 18.23 | 335,703 | -0.06(-0.33%) |
Oct 02, 2009 | 18.67 | 18.87 | 18.22 | 18.29 | 503,947 | -0.32(-1.72%) |
Oct 01, 2009 | 20.31 | 20.47 | 18.60 | 18.61 | 726,560 | -1.74(-8.53%) |
Sep 30, 2009 | 20.68 | 20.78 | 19.94 | 20.34 | 405,704 | -0.27(-1.30%) |
Sep 29, 2009 | 20.92 | 21.08 | 20.57 | 20.61 | 164,562 | -0.36(-1.70%) |
Sep 28, 2009 | 19.94 | 21.30 | 19.94 | 20.97 | 304,193 | +1.06(+5.32%) |
Sep 25, 2009 | 20.36 | 20.53 | 19.66 | 19.91 | 691,678 | -0.44(-2.17%) |
Sep 24, 2009 | 21.25 | 21.26 | 20.07 | 20.35 | 477,825 | -0.76(-3.62%) |
Sep 23, 2009 | 21.45 | 21.91 | 21.10 | 21.12 | 356,831 | -0.24(-1.14%) |
Sep 22, 2009 | 21.57 | 21.69 | 21.32 | 21.36 | 281,437 | +0.01(+0.04%) |
Sep 21, 2009 | 21.42 | 21.71 | 21.25 | 21.35 | 302,658 | -0.34(-1.56%) |
Sep 18, 2009 | 20.82 | 21.69 | 20.82 | 21.69 | 604,366 | +1.05(+5.09%) |
Sep 17, 2009 | 21.01 | 21.25 | 20.54 | 20.64 | 617,859 | -0.31(-1.49%) |
Sep 16, 2009 | 20.09 | 21.01 | 19.81 | 20.95 | 549,955 | +0.82(+4.10%) |
Sep 15, 2009 | 20.20 | 20.52 | 20.03 | 20.13 | 290,237 | -0.10(-0.47%) |
Sep 14, 2009 | 20.56 | 20.75 | 20.16 | 20.22 | 271,944 | -0.39(-1.89%) |
Sep 11, 2009 | 20.60 | 20.96 | 20.51 | 20.61 | 309,297 | -0.01(-0.04%) |
Sep 10, 2009 | 20.33 | 20.65 | 20.06 | 20.62 | 207,925 | +0.25(+1.24%) |
Sep 09, 2009 | 20.21 | 20.45 | 20.17 | 20.37 | 602,368 | -0.04(-0.21%) |
Sep 08, 2009 | 20.14 | 20.44 | 19.83 | 20.41 | 314,741 | +0.43(+2.13%) |
Sep 04, 2009 | 19.61 | 20.13 | 19.42 | 19.99 | 269,636 | +0.28(+1.41%) |
Sep 03, 2009 | 19.13 | 19.95 | 19.13 | 19.71 | 381,403 | +0.43(+2.20%) |
Sep 02, 2009 | 18.87 | 19.40 | 18.52 | 19.29 | 316,072 | +0.31(+1.65%) |
Sep 01, 2009 | 19.49 | 19.80 | 18.90 | 18.97 | 430,127 | -0.57(-2.93%) |
Aug 31, 2009 | 19.49 | 19.60 | 19.33 | 19.55 | 463,875 | +0.02(+0.09%) |
Aug 28, 2009 | 19.81 | 20.14 | 19.48 | 19.53 | 580,964 | -0.03(-0.13%) |
Aug 27, 2009 | 20.22 | 20.22 | 19.42 | 19.55 | 665,756 | -0.70(-3.47%) |
Aug 26, 2009 | 19.89 | 20.33 | 19.85 | 20.26 | 228,170 | +0.29(+1.43%) |
Aug 25, 2009 | 20.19 | 20.21 | 19.68 | 19.97 | 394,951 | -0.23(-1.12%) |
Aug 24, 2009 | 20.39 | 20.53 | 20.15 | 20.20 | 411,186 | -0.23(-1.15%) |
Aug 21, 2009 | 20.37 | 20.45 | 19.93 | 20.43 | 517,301 | +0.21(+1.03%) |
Aug 20, 2009 | 20.23 | 20.39 | 19.91 | 20.22 | 244,123 | -0.11(-0.55%) |
Aug 19, 2009 | 19.49 | 20.37 | 19.44 | 20.33 | 261,327 | +0.56(+2.85%) |
Aug 18, 2009 | 19.52 | 19.88 | 19.35 | 19.77 | 272,967 | +0.25(+1.29%) |
Aug 17, 2009 | 19.57 | 19.87 | 19.34 | 19.52 | 315,734 | -0.36(-1.79%) |
Aug 14, 2009 | 19.68 | 20.01 | 19.21 | 19.88 | 555,909 | +0.19(+0.97%) |
Aug 13, 2009 | 19.12 | 19.79 | 19.09 | 19.68 | 261,322 | +0.72(+3.80%) |
Aug 12, 2009 | 18.61 | 19.30 | 18.61 | 18.96 | 347,829 | +0.43(+2.29%) |
Aug 11, 2009 | 18.61 | 18.84 | 18.45 | 18.54 | 164,797 | -0.22(-1.16%) |
Aug 10, 2009 | 18.64 | 18.88 | 18.46 | 18.76 | 219,426 | -0.05(-0.28%) |
Aug 07, 2009 | 19.10 | 19.28 | 18.66 | 18.81 | 546,342 | +0.01(+0.05%) |
Aug 06, 2009 | 19.77 | 20.35 | 18.69 | 18.80 | 656,148 | -0.95(-4.83%) |
Aug 05, 2009 | 20.06 | 20.40 | 19.57 | 19.75 | 383,037 | -0.41(-2.02%) |
Aug 04, 2009 | 19.74 | 20.52 | 19.74 | 20.16 | 386,695 | +0.15(+0.74%) |
Aug 03, 2009 | 19.34 | 20.01 | 19.20 | 20.01 | 514,852 | +0.76(+3.97%) |
Jul 31, 2009 | 18.64 | 19.91 | 18.04 | 19.25 | 2,710,541 | -1.39(-6.73%) |
Jul 30, 2009 | 20.17 | 20.91 | 20.13 | 20.64 | 409,094 | +0.37(+1.84%) |
Jul 29, 2009 | 19.87 | 20.37 | 19.61 | 20.27 | 354,510 | +0.36(+1.79%) |
Jul 28, 2009 | 20.25 | 20.48 | 19.77 | 19.91 | 648,561 | -0.58(-2.84%) |
Jul 27, 2009 | 20.61 | 20.87 | 20.14 | 20.49 | 395,483 | -0.25(-1.21%) |
Jul 24, 2009 | 20.89 | 21.03 | 20.55 | 20.74 | 220,693 | -0.23(-1.12%) |
Jul 23, 2009 | 20.74 | 21.25 | 20.73 | 20.98 | 324,380 | +0.16(+0.79%) |
Jul 22, 2009 | 20.21 | 20.99 | 19.94 | 20.81 | 518,359 | +0.61(+3.01%) |
Jul 21, 2009 | 20.53 | 20.67 | 19.85 | 20.20 | 246,795 | -0.16(-0.81%) |
Jul 20, 2009 | 20.72 | 20.90 | 20.26 | 20.37 | 314,086 | -0.35(-1.67%) |
Jul 17, 2009 | 20.47 | 20.79 | 20.26 | 20.72 | 427,031 | +0.23(+1.10%) |
Jul 16, 2009 | 20.53 | 20.76 | 20.40 | 20.49 | 388,478 | -0.10(-0.46%) |
Jul 15, 2009 | 20.73 | 20.84 | 20.41 | 20.59 | 808,654 | +0.11(+0.55%) |
Jul 14, 2009 | 20.63 | 20.72 | 20.35 | 20.47 | 444,777 | -0.14(-0.67%) |
Jul 13, 2009 | 20.43 | 20.73 | 20.02 | 20.61 | 515,767 | +0.22(+1.06%) |
Jul 10, 2009 | 19.81 | 20.68 | 19.76 | 20.40 | 739,061 | +0.55(+2.75%) |
Jul 09, 2009 | 19.52 | 20.16 | 19.29 | 19.85 | 457,821 | +0.46(+2.37%) |
Jul 08, 2009 | 19.29 | 19.48 | 18.86 | 19.39 | 526,085 | +0.15(+0.77%) |
Jul 07, 2009 | 19.37 | 19.68 | 19.09 | 19.24 | 489,805 | -0.07(-0.36%) |
Jul 06, 2009 | 19.12 | 19.35 | 18.91 | 19.31 | 406,175 | +0.17(+0.91%) |
Jul 02, 2009 | 19.35 | 19.51 | 19.08 | 19.14 | 447,068 | -0.45(-2.30%) |
Jul 01, 2009 | 19.56 | 19.73 | 19.24 | 19.59 | 531,531 | +0.15(+0.76%) |
Jun 30, 2009 | 19.78 | 19.88 | 19.09 | 19.44 | 647,543 | -0.35(-1.75%) |
Jun 29, 2009 | 19.52 | 19.95 | 19.09 | 19.79 | 611,298 | -0.16(-0.78%) |
Jun 26, 2009 | 19.17 | 20.14 | 19.16 | 19.94 | 2,134,524 | +1.20(+6.39%) |
Jun 25, 2009 | 18.37 | 18.80 | 17.94 | 18.75 | 294,192 | +0.53(+2.90%) |
Jun 24, 2009 | 18.02 | 18.60 | 17.89 | 18.22 | 203,197 | +0.37(+2.09%) |
Jun 23, 2009 | 18.27 | 18.33 | 17.19 | 17.85 | 450,636 | -0.36(-1.95%) |
Jun 22, 2009 | 19.06 | 19.06 | 18.20 | 18.20 | 261,112 | -0.95(-4.94%) |
Jun 19, 2009 | 19.20 | 19.48 | 18.96 | 19.15 | 497,025 | +0.23(+1.24%) |
Jun 18, 2009 | 19.12 | 19.17 | 18.70 | 18.91 | 479,894 | -0.09(-0.46%) |
Jun 17, 2009 | 18.89 | 19.77 | 18.21 | 19.00 | 617,152 | +0.05(+0.27%) |
Jun 16, 2009 | 18.35 | 19.37 | 18.35 | 18.95 | 690,816 | -0.29(-1.49%) |
Jun 15, 2009 | 19.13 | 19.29 | 18.40 | 19.23 | 447,384 | -0.16(-0.81%) |
Jun 12, 2009 | 19.70 | 19.74 | 19.17 | 19.39 | 404,588 | -0.36(-1.80%) |
Jun 11, 2009 | 19.68 | 20.30 | 19.42 | 19.75 | 796,658 | +0.72(+3.78%) |
Jun 10, 2009 | 18.57 | 19.03 | 18.44 | 19.02 | 411,547 | +0.29(+1.53%) |
Jun 09, 2009 | 17.36 | 18.97 | 17.18 | 18.74 | 497,017 | +1.41(+8.11%) |
Jun 08, 2009 | 17.07 | 17.67 | 16.88 | 17.33 | 338,390 | -0.10(-0.60%) |
Jun 05, 2009 | 17.78 | 17.98 | 16.96 | 17.44 | 423,652 | -0.26(-1.47%) |
Jun 04, 2009 | 16.86 | 17.70 | 16.86 | 17.70 | 505,104 | +0.88(+5.21%) |
Jun 03, 2009 | 17.33 | 17.35 | 16.54 | 16.82 | 502,890 | -0.56(-3.20%) |
Jun 02, 2009 | 18.55 | 18.70 | 17.32 | 17.38 | 544,229 | -1.16(-6.27%) |
Jun 01, 2009 | 17.76 | 18.87 | 17.76 | 18.54 | 761,706 | +0.57(+3.19%) |
May 29, 2009 | 17.55 | 17.98 | 17.08 | 17.97 | 542,244 | +0.52(+2.98%) |
May 28, 2009 | 17.66 | 17.77 | 16.88 | 17.45 | 341,320 | -0.18(-1.03%) |
May 27, 2009 | 17.52 | 18.11 | 17.22 | 17.63 | 281,305 | +0.09(+0.49%) |
May 26, 2009 | 16.58 | 17.74 | 16.31 | 17.54 | 419,981 | +0.77(+4.60%) |
May 22, 2009 | 16.70 | 16.99 | 16.39 | 16.77 | 270,671 | +0.16(+0.94%) |
May 21, 2009 | 16.82 | 16.92 | 16.08 | 16.61 | 499,768 | -0.49(-2.84%) |
May 20, 2009 | 17.50 | 17.85 | 16.93 | 17.10 | 455,745 | -0.32(-1.84%) |
May 19, 2009 | 16.66 | 17.61 | 16.36 | 17.42 | 737,969 | +0.49(+2.92%) |
May 18, 2009 | 16.21 | 16.98 | 16.08 | 16.93 | 644,834 | +0.75(+4.61%) |
May 15, 2009 | 15.52 | 16.47 | 15.38 | 16.18 | 646,493 | +0.60(+3.84%) |
May 14, 2009 | 14.51 | 15.74 | 14.48 | 15.58 | 567,949 | +1.06(+7.29%) |
May 13, 2009 | 14.57 | 14.64 | 14.07 | 14.52 | 718,951 | -0.17(-1.18%) |
May 12, 2009 | 14.72 | 14.80 | 13.97 | 14.70 | 977,096 | +0.10(+0.65%) |
May 11, 2009 | 14.49 | 14.90 | 14.08 | 14.60 | 477,655 | -0.23(-1.58%) |
May 08, 2009 | 15.30 | 15.36 | 14.39 | 14.83 | 559,097 | -0.37(-2.45%) |
May 07, 2009 | 16.40 | 16.40 | 14.57 | 15.21 | 823,869 | -1.10(-6.76%) |
May 06, 2009 | 16.42 | 16.50 | 15.89 | 16.31 | 314,209 | +0.00(+0.00%) |
May 05, 2009 | 16.11 | 16.41 | 15.84 | 16.31 | 346,501 | -0.24(-1.47%) |
May 04, 2009 | 16.48 | 16.58 | 15.89 | 16.55 | 277,947 | +0.79(+5.01%) |