Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.07 | 25.07 | 23.46 | 23.47 | 669,291 | -1.03(-4.19%) |
Apr 29, 2010 | 23.74 | 24.66 | 23.74 | 24.50 | 1,209,149 | +2.09(+9.34%) |
Apr 28, 2010 | 22.21 | 22.77 | 21.91 | 22.41 | 381,954 | +0.28(+1.25%) |
Apr 27, 2010 | 22.60 | 23.07 | 22.03 | 22.13 | 433,813 | -0.74(-3.24%) |
Apr 26, 2010 | 23.62 | 23.90 | 22.74 | 22.87 | 391,042 | -0.62(-2.65%) |
Apr 23, 2010 | 22.02 | 23.78 | 21.93 | 23.49 | 1,490,307 | +1.49(+6.77%) |
Apr 22, 2010 | 20.52 | 22.01 | 20.16 | 22.00 | 635,046 | +1.20(+5.79%) |
Apr 21, 2010 | 20.39 | 20.84 | 20.32 | 20.80 | 237,563 | +0.40(+1.98%) |
Apr 20, 2010 | 19.87 | 20.39 | 19.82 | 20.39 | 317,183 | +0.55(+2.79%) |
Apr 19, 2010 | 20.04 | 20.41 | 19.56 | 19.84 | 350,894 | -0.29(-1.42%) |
Apr 16, 2010 | 20.83 | 20.95 | 20.02 | 20.13 | 492,636 | -0.67(-3.23%) |
Apr 15, 2010 | 20.88 | 20.97 | 20.71 | 20.80 | 251,848 | -0.09(-0.43%) |
Apr 14, 2010 | 19.90 | 20.96 | 19.83 | 20.89 | 721,514 | +1.07(+5.38%) |
Apr 13, 2010 | 19.95 | 20.13 | 19.70 | 19.82 | 342,141 | -0.16(-0.79%) |
Apr 12, 2010 | 19.86 | 20.03 | 19.62 | 19.98 | 519,943 | +0.19(+0.95%) |
Apr 09, 2010 | 19.74 | 19.84 | 19.56 | 19.79 | 1,132,481 | +0.06(+0.30%) |
Apr 08, 2010 | 20.17 | 20.17 | 19.67 | 19.73 | 899,951 | -0.47(-2.34%) |
Apr 07, 2010 | 20.60 | 20.60 | 20.09 | 20.20 | 461,546 | -0.15(-0.73%) |
Apr 06, 2010 | 20.80 | 20.93 | 20.34 | 20.35 | 512,404 | -0.66(-3.15%) |
Apr 05, 2010 | 20.81 | 21.14 | 20.55 | 21.01 | 415,199 | +0.26(+1.24%) |
Apr 01, 2010 | 21.02 | 20.76 | 20.76 | 20.76 | 460,161 | +0.03(+0.14%) |
Mar 31, 2010 | 21.16 | 21.43 | 20.73 | 20.73 | 359,940 | -0.59(-2.78%) |
Mar 30, 2010 | 21.00 | 21.61 | 20.92 | 21.32 | 374,057 | +0.30(+1.41%) |
Mar 29, 2010 | 21.55 | 21.65 | 20.81 | 21.02 | 273,263 | -0.45(-2.11%) |
Mar 26, 2010 | 21.38 | 21.76 | 21.28 | 21.48 | 320,801 | +0.17(+0.79%) |
Mar 25, 2010 | 21.45 | 22.01 | 21.28 | 21.31 | 288,307 | +0.11(+0.51%) |
Mar 24, 2010 | 21.41 | 21.81 | 21.20 | 21.20 | 197,714 | -0.27(-1.24%) |
Mar 23, 2010 | 20.99 | 21.65 | 20.73 | 21.47 | 400,205 | +0.38(+1.78%) |
Mar 22, 2010 | 20.97 | 21.25 | 20.78 | 21.09 | 248,668 | +0.01(+0.05%) |
Mar 19, 2010 | 21.67 | 21.68 | 21.04 | 21.08 | 405,217 | -0.47(-2.20%) |
Mar 18, 2010 | 21.89 | 22.18 | 21.52 | 21.56 | 268,992 | -0.41(-1.89%) |
Mar 17, 2010 | 21.86 | 22.45 | 21.86 | 21.97 | 249,039 | +0.15(+0.68%) |
Mar 16, 2010 | 21.62 | 21.92 | 21.30 | 21.82 | 324,964 | +0.27(+1.24%) |
Mar 15, 2010 | 21.43 | 21.57 | 21.26 | 21.56 | 254,691 | +0.13(+0.60%) |
Mar 12, 2010 | 21.90 | 21.90 | 21.23 | 21.43 | 298,532 | -0.40(-1.85%) |
Mar 11, 2010 | 22.24 | 22.28 | 21.48 | 21.83 | 619,284 | -0.68(-3.02%) |
Mar 10, 2010 | 23.17 | 23.20 | 22.46 | 22.51 | 330,750 | -0.72(-3.10%) |
Mar 09, 2010 | 22.31 | 23.42 | 22.21 | 23.24 | 485,820 | +0.73(+3.25%) |
Mar 08, 2010 | 22.27 | 22.50 | 22.23 | 22.50 | 180,277 | +0.30(+1.33%) |
Mar 05, 2010 | 21.99 | 22.33 | 21.66 | 22.21 | 377,314 | +0.46(+2.13%) |
Mar 04, 2010 | 21.83 | 21.99 | 21.62 | 21.74 | 279,436 | -0.07(-0.32%) |
Mar 03, 2010 | 21.27 | 21.96 | 21.19 | 21.81 | 642,272 | +0.68(+3.22%) |
Mar 02, 2010 | 21.59 | 21.63 | 21.05 | 21.13 | 398,472 | -0.45(-2.10%) |
Mar 01, 2010 | 21.25 | 21.61 | 21.24 | 21.59 | 286,108 | +0.47(+2.24%) |
Feb 26, 2010 | 21.21 | 21.37 | 20.74 | 21.11 | 506,743 | -0.14(-0.65%) |
Feb 25, 2010 | 20.91 | 21.28 | 20.49 | 21.25 | 671,239 | -0.01(-0.05%) |
Feb 24, 2010 | 21.63 | 21.63 | 21.04 | 21.26 | 462,833 | -0.16(-0.74%) |
Feb 23, 2010 | 22.33 | 22.41 | 21.13 | 21.42 | 477,562 | -0.97(-4.32%) |
Feb 22, 2010 | 22.39 | 22.67 | 21.89 | 22.39 | 351,053 | +0.11(+0.49%) |
Feb 19, 2010 | 21.90 | 22.39 | 21.83 | 22.28 | 467,149 | +0.38(+1.76%) |
Feb 18, 2010 | 21.96 | 22.16 | 21.51 | 21.89 | 300,898 | -0.24(-1.07%) |
Feb 17, 2010 | 22.40 | 22.46 | 21.85 | 22.13 | 340,945 | -0.16(-0.71%) |
Feb 16, 2010 | 22.42 | 22.49 | 21.90 | 22.29 | 305,872 | +0.13(+0.58%) |
Feb 12, 2010 | 21.95 | 22.16 | 22.16 | 22.16 | 458,945 | +0.06(+0.27%) |
Feb 11, 2010 | 21.14 | 22.13 | 20.91 | 22.10 | 343,822 | +0.91(+4.29%) |
Feb 10, 2010 | 21.02 | 21.50 | 20.73 | 21.19 | 292,506 | +0.09(+0.42%) |
Feb 09, 2010 | 21.49 | 21.59 | 20.62 | 21.10 | 470,528 | -0.21(-0.97%) |
Feb 08, 2010 | 20.85 | 21.81 | 20.55 | 21.31 | 557,929 | +0.46(+2.23%) |
Feb 05, 2010 | 20.41 | 20.97 | 20.28 | 20.85 | 826,640 | -0.48(-2.27%) |
Feb 04, 2010 | 22.09 | 22.15 | 21.21 | 21.33 | 577,315 | -1.03(-4.59%) |
Feb 03, 2010 | 22.38 | 22.84 | 22.05 | 22.36 | 574,074 | -0.38(-1.65%) |
Feb 02, 2010 | 22.15 | 22.82 | 21.90 | 22.73 | 990,242 | +0.97(+4.44%) |
Feb 01, 2010 | 22.17 | 22.20 | 21.59 | 21.76 | 555,437 | -0.34(-1.52%) |
Jan 29, 2010 | 22.02 | 22.39 | 21.69 | 22.10 | 794,872 | +0.25(+1.13%) |
Jan 28, 2010 | 21.50 | 22.08 | 21.14 | 21.85 | 910,461 | +0.45(+2.12%) |
Jan 27, 2010 | 20.73 | 21.41 | 19.90 | 21.40 | 1,161,824 | +0.31(+1.45%) |
Jan 26, 2010 | 20.29 | 21.56 | 20.17 | 21.09 | 965,629 | +0.81(+3.99%) |
Jan 25, 2010 | 19.85 | 20.33 | 19.25 | 20.28 | 665,721 | +0.68(+3.47%) |
Jan 22, 2010 | 19.88 | 20.44 | 19.55 | 19.60 | 720,336 | -0.33(-1.63%) |
Jan 21, 2010 | 20.68 | 20.92 | 19.90 | 19.93 | 507,061 | -0.67(-3.26%) |
Jan 20, 2010 | 20.56 | 20.66 | 20.01 | 20.60 | 381,261 | -0.21(-1.00%) |
Jan 19, 2010 | 20.60 | 20.83 | 20.20 | 20.81 | 349,967 | +0.33(+1.59%) |
Jan 15, 2010 | 20.83 | 20.48 | 20.48 | 20.48 | 406,769 | -0.19(-0.91%) |
Jan 14, 2010 | 20.53 | 20.83 | 20.44 | 20.67 | 380,517 | +0.12(+0.58%) |
Jan 13, 2010 | 19.65 | 20.66 | 19.43 | 20.55 | 489,331 | +0.97(+4.94%) |
Jan 12, 2010 | 20.41 | 20.41 | 19.48 | 19.58 | 694,084 | -1.04(-5.03%) |
Jan 11, 2010 | 20.87 | 20.87 | 20.33 | 20.62 | 463,878 | +0.00(+0.00%) |
Jan 08, 2010 | 20.95 | 21.15 | 20.46 | 20.62 | 536,486 | -0.38(-1.83%) |
Jan 07, 2010 | 19.87 | 21.06 | 19.74 | 21.00 | 1,302,227 | +1.53(+7.86%) |
Jan 06, 2010 | 19.57 | 19.71 | 19.36 | 19.47 | 531,605 | -0.24(-1.20%) |
Jan 05, 2010 | 19.50 | 19.73 | 19.05 | 19.71 | 577,126 | +0.13(+0.66%) |
Jan 04, 2010 | 19.42 | 19.64 | 19.12 | 19.58 | 530,361 | +0.50(+2.64%) |
Dec 31, 2009 | 19.14 | 19.08 | 19.08 | 19.08 | 398,360 | -0.12(-0.62%) |
Dec 30, 2009 | 19.05 | 19.28 | 18.58 | 19.20 | 568,316 | +0.07(+0.36%) |
Dec 29, 2009 | 19.17 | 19.17 | 18.84 | 19.13 | 294,068 | +0.10(+0.52%) |
Dec 28, 2009 | 19.46 | 19.56 | 18.90 | 19.03 | 281,540 | -0.44(-2.28%) |
Dec 24, 2009 | 19.28 | 19.47 | 19.05 | 19.47 | 142,750 | +0.27(+1.39%) |
Dec 23, 2009 | 18.55 | 19.23 | 18.24 | 19.21 | 956,438 | +1.18(+6.57%) |
Dec 22, 2009 | 17.26 | 18.22 | 17.14 | 18.02 | 555,753 | +0.85(+4.94%) |
Dec 21, 2009 | 17.28 | 17.47 | 16.91 | 17.17 | 492,911 | +0.02(+0.11%) |
Dec 18, 2009 | 16.62 | 17.25 | 16.36 | 17.15 | 2,972,833 | +0.63(+3.82%) |
Dec 17, 2009 | 16.39 | 16.58 | 16.21 | 16.52 | 543,729 | +0.42(+2.64%) |
Dec 16, 2009 | 16.02 | 16.84 | 15.99 | 16.10 | 1,052,741 | +0.28(+1.75%) |
Dec 15, 2009 | 16.30 | 16.30 | 15.82 | 15.82 | 758,385 | -0.51(-3.14%) |
Dec 14, 2009 | 16.31 | 16.54 | 16.28 | 16.34 | 1,068,578 | -0.38(-2.24%) |
Dec 11, 2009 | 17.05 | 17.05 | 16.43 | 16.71 | 958,300 | -0.22(-1.28%) |
Dec 10, 2009 | 17.35 | 17.42 | 16.81 | 16.93 | 363,453 | -0.27(-1.55%) |
Dec 09, 2009 | 17.09 | 17.20 | 16.79 | 17.19 | 342,785 | +0.08(+0.46%) |
Dec 08, 2009 | 17.14 | 17.45 | 16.88 | 17.12 | 545,781 | -0.17(-0.97%) |
Dec 07, 2009 | 17.22 | 17.85 | 17.05 | 17.28 | 756,931 | +0.14(+0.81%) |
Dec 04, 2009 | 17.66 | 18.03 | 16.73 | 17.14 | 2,778,768 | +0.03(+0.17%) |
Dec 03, 2009 | 17.74 | 17.80 | 17.02 | 17.12 | 655,367 | -0.69(-3.88%) |
Dec 02, 2009 | 17.86 | 18.11 | 17.67 | 17.81 | 464,493 | +0.02(+0.11%) |
Dec 01, 2009 | 17.95 | 18.09 | 17.57 | 17.79 | 517,498 | +0.19(+1.07%) |
Nov 30, 2009 | 17.90 | 18.13 | 17.38 | 17.60 | 509,852 | -0.33(-1.82%) |
Nov 27, 2009 | 17.87 | 18.37 | 17.78 | 17.92 | 265,930 | -0.61(-3.30%) |
Nov 25, 2009 | 18.59 | 18.84 | 18.26 | 18.54 | 428,613 | +0.03(+0.16%) |
Nov 24, 2009 | 18.35 | 18.68 | 17.89 | 18.51 | 711,831 | +0.17(+0.91%) |
Nov 23, 2009 | 18.31 | 18.91 | 18.15 | 18.34 | 591,261 | +0.38(+2.09%) |
Nov 20, 2009 | 18.09 | 18.13 | 17.58 | 17.96 | 878,769 | -0.38(-2.05%) |
Nov 19, 2009 | 18.64 | 18.71 | 18.31 | 18.34 | 659,628 | -0.80(-4.18%) |
Nov 18, 2009 | 19.14 | 19.61 | 18.88 | 19.14 | 657,968 | +0.03(+0.15%) |
Nov 17, 2009 | 18.91 | 19.12 | 18.56 | 19.11 | 587,529 | +0.08(+0.42%) |
Nov 16, 2009 | 19.13 | 19.43 | 18.87 | 19.03 | 480,652 | +0.22(+1.15%) |
Nov 13, 2009 | 18.85 | 19.36 | 18.61 | 18.81 | 424,368 | -0.18(-0.94%) |
Nov 12, 2009 | 19.89 | 19.96 | 18.93 | 18.99 | 572,905 | -1.04(-5.17%) |
Nov 11, 2009 | 19.64 | 20.28 | 19.63 | 20.03 | 705,592 | +0.85(+4.43%) |
Nov 10, 2009 | 19.77 | 20.27 | 18.97 | 19.18 | 692,548 | -0.78(-3.91%) |
Nov 09, 2009 | 20.00 | 20.09 | 19.38 | 19.96 | 709,191 | +0.32(+1.61%) |
Nov 06, 2009 | 18.73 | 19.84 | 18.44 | 19.64 | 1,244,306 | +1.43(+7.86%) |
Nov 05, 2009 | 17.96 | 18.70 | 17.89 | 18.21 | 1,266,359 | +0.46(+2.61%) |
Nov 04, 2009 | 18.09 | 18.55 | 17.65 | 17.75 | 984,012 | -0.11(-0.61%) |
Nov 03, 2009 | 17.07 | 17.90 | 16.97 | 17.86 | 728,828 | +0.40(+2.32%) |
Nov 02, 2009 | 18.18 | 18.28 | 16.91 | 17.45 | 752,020 | -0.55(-3.07%) |
Oct 30, 2009 | 18.42 | 18.63 | 17.71 | 18.00 | 780,453 | -0.59(-3.18%) |
Oct 29, 2009 | 18.64 | 19.21 | 18.42 | 18.60 | 948,900 | +0.25(+1.34%) |
Oct 28, 2009 | 18.87 | 18.87 | 17.95 | 18.35 | 1,417,260 | -0.70(-3.68%) |
Oct 27, 2009 | 19.41 | 19.84 | 18.56 | 19.05 | 1,631,345 | +0.09(+0.47%) |
Oct 26, 2009 | 19.39 | 19.90 | 18.70 | 18.96 | 788,146 | -0.46(-2.39%) |
Oct 23, 2009 | 19.53 | 19.60 | 19.11 | 19.43 | 837,839 | -1.00(-4.88%) |
Oct 22, 2009 | 18.97 | 20.72 | 18.56 | 20.42 | 765,710 | +1.44(+7.59%) |
Oct 21, 2009 | 19.25 | 20.13 | 18.82 | 18.98 | 580,239 | -0.41(-2.14%) |
Oct 20, 2009 | 19.49 | 19.73 | 19.35 | 19.40 | 629,509 | -0.72(-3.58%) |
Oct 19, 2009 | 20.58 | 20.66 | 19.98 | 20.12 | 361,064 | -0.22(-1.07%) |
Oct 16, 2009 | 21.25 | 21.29 | 20.22 | 20.33 | 635,083 | -1.15(-5.37%) |
Oct 15, 2009 | 21.33 | 21.63 | 21.03 | 21.49 | 450,300 | -0.02(-0.09%) |
Oct 14, 2009 | 21.25 | 21.54 | 20.85 | 21.51 | 536,298 | +0.71(+3.42%) |
Oct 13, 2009 | 19.85 | 21.03 | 19.74 | 20.80 | 750,503 | +0.89(+4.46%) |
Oct 12, 2009 | 19.86 | 20.34 | 19.61 | 19.91 | 301,621 | +0.03(+0.15%) |
Oct 09, 2009 | 19.81 | 20.37 | 19.41 | 19.88 | 453,122 | -0.04(-0.20%) |
Oct 08, 2009 | 18.86 | 20.09 | 18.65 | 19.92 | 742,869 | +1.44(+7.80%) |
Oct 07, 2009 | 19.21 | 19.29 | 18.27 | 18.48 | 447,826 | -0.72(-3.75%) |
Oct 06, 2009 | 19.03 | 19.63 | 18.75 | 19.20 | 497,256 | +0.47(+2.53%) |
Oct 05, 2009 | 18.77 | 19.12 | 18.28 | 18.72 | 464,785 | +0.34(+1.83%) |
Oct 02, 2009 | 18.12 | 18.86 | 18.02 | 18.39 | 709,783 | -0.18(-0.96%) |
Oct 01, 2009 | 19.89 | 19.89 | 18.52 | 18.57 | 994,851 | -1.47(-7.34%) |
Sep 30, 2009 | 21.14 | 21.18 | 19.96 | 20.04 | 767,563 | -1.05(-4.96%) |
Sep 29, 2009 | 21.40 | 21.67 | 20.87 | 21.08 | 516,870 | +0.01(+0.05%) |
Sep 28, 2009 | 20.62 | 21.22 | 20.49 | 21.07 | 468,928 | +0.58(+2.84%) |
Sep 25, 2009 | 20.85 | 21.50 | 20.32 | 20.49 | 834,600 | -0.67(-3.17%) |
Sep 24, 2009 | 20.97 | 21.88 | 20.57 | 21.16 | 1,631,685 | +1.27(+6.40%) |
Sep 23, 2009 | 21.59 | 21.59 | 19.87 | 19.89 | 1,051,280 | -1.57(-7.31%) |
Sep 22, 2009 | 21.85 | 22.00 | 21.20 | 21.46 | 428,452 | +0.00(+0.00%) |
Sep 21, 2009 | 21.71 | 21.71 | 20.89 | 21.46 | 496,352 | -0.45(-2.07%) |
Sep 18, 2009 | 22.29 | 22.93 | 21.83 | 21.91 | 863,376 | -0.18(-0.80%) |
Sep 17, 2009 | 23.03 | 23.69 | 21.71 | 22.09 | 892,608 | -0.76(-3.31%) |
Sep 16, 2009 | 22.02 | 23.39 | 21.95 | 22.85 | 902,743 | +1.03(+4.73%) |
Sep 15, 2009 | 21.62 | 22.21 | 21.61 | 21.81 | 686,275 | +0.19(+0.87%) |
Sep 14, 2009 | 21.28 | 21.78 | 20.97 | 21.63 | 329,373 | -0.01(-0.05%) |
Sep 11, 2009 | 22.19 | 22.36 | 21.45 | 21.64 | 276,302 | -0.47(-2.14%) |
Sep 10, 2009 | 21.87 | 22.28 | 21.32 | 22.11 | 576,130 | +0.27(+1.22%) |
Sep 09, 2009 | 21.81 | 22.28 | 21.47 | 21.84 | 876,157 | -0.18(-0.81%) |
Sep 08, 2009 | 22.07 | 22.29 | 21.22 | 22.02 | 961,314 | +0.37(+1.69%) |
Sep 04, 2009 | 21.27 | 21.69 | 20.73 | 21.66 | 811,640 | +0.48(+2.28%) |
Sep 03, 2009 | 20.87 | 21.26 | 20.28 | 21.17 | 649,610 | +0.54(+2.63%) |
Sep 02, 2009 | 21.08 | 21.23 | 20.29 | 20.63 | 953,838 | -0.62(-2.93%) |
Sep 01, 2009 | 21.97 | 22.89 | 21.09 | 21.25 | 869,619 | -0.87(-3.93%) |
Aug 31, 2009 | 22.27 | 22.48 | 21.57 | 22.12 | 692,371 | -0.43(-1.93%) |
Aug 28, 2009 | 23.58 | 23.87 | 22.22 | 22.55 | 1,325,245 | -0.61(-2.64%) |
Aug 27, 2009 | 23.78 | 23.93 | 22.19 | 23.17 | 590,756 | -0.42(-1.80%) |
Aug 26, 2009 | 23.12 | 24.03 | 22.35 | 23.59 | 998,514 | +0.70(+3.06%) |
Aug 25, 2009 | 22.58 | 23.81 | 22.37 | 22.89 | 726,834 | +0.59(+2.66%) |
Aug 24, 2009 | 22.70 | 23.43 | 21.97 | 22.30 | 637,504 | -0.24(-1.05%) |
Aug 21, 2009 | 21.70 | 22.83 | 21.67 | 22.53 | 946,336 | +1.19(+5.60%) |
Aug 20, 2009 | 21.11 | 21.86 | 21.06 | 21.34 | 612,554 | +0.25(+1.17%) |
Aug 19, 2009 | 20.37 | 21.41 | 20.10 | 21.09 | 408,578 | +0.16(+0.75%) |
Aug 18, 2009 | 20.22 | 21.02 | 20.03 | 20.94 | 470,972 | +1.02(+5.10%) |
Aug 17, 2009 | 20.27 | 20.73 | 19.89 | 19.92 | 470,457 | -1.27(-6.01%) |
Aug 14, 2009 | 21.90 | 21.90 | 20.66 | 21.19 | 426,540 | -0.74(-3.38%) |
Aug 13, 2009 | 22.11 | 22.19 | 20.98 | 21.93 | 388,136 | +0.11(+0.50%) |
Aug 12, 2009 | 21.69 | 22.89 | 21.22 | 21.82 | 771,743 | +0.44(+2.08%) |
Aug 11, 2009 | 21.64 | 21.77 | 20.79 | 21.38 | 494,165 | -0.53(-2.43%) |
Aug 10, 2009 | 22.63 | 22.72 | 21.67 | 21.91 | 454,981 | -0.93(-4.06%) |
Aug 07, 2009 | 22.11 | 23.36 | 22.05 | 22.84 | 861,074 | +1.29(+6.00%) |
Aug 06, 2009 | 22.27 | 22.64 | 21.42 | 21.55 | 635,310 | -0.50(-2.28%) |
Aug 05, 2009 | 21.73 | 22.11 | 20.87 | 22.05 | 558,763 | +0.40(+1.87%) |
Aug 04, 2009 | 20.70 | 21.72 | 20.68 | 21.65 | 1,040,966 | +0.42(+2.00%) |
Aug 03, 2009 | 21.34 | 21.87 | 20.99 | 21.22 | 716,991 | +0.10(+0.47%) |
Jul 31, 2009 | 21.41 | 22.00 | 21.06 | 21.12 | 797,134 | -0.35(-1.61%) |
Jul 30, 2009 | 22.43 | 22.44 | 21.03 | 21.47 | 1,015,300 | -0.51(-2.34%) |
Jul 29, 2009 | 20.98 | 22.14 | 20.83 | 21.98 | 814,212 | +0.61(+2.86%) |
Jul 28, 2009 | 21.71 | 21.76 | 19.35 | 21.37 | 1,958,299 | -1.15(-5.13%) |
Jul 27, 2009 | 21.43 | 23.01 | 21.22 | 22.52 | 1,159,973 | +0.57(+2.61%) |
Jul 24, 2009 | 22.13 | 22.37 | 20.80 | 21.95 | 425 | -0.53(-2.37%) |
Jul 23, 2009 | 20.52 | 23.08 | 20.52 | 22.48 | 1,125,591 | +1.88(+9.10%) |
Jul 22, 2009 | 19.78 | 21.06 | 19.67 | 20.61 | 689,883 | +0.58(+2.91%) |
Jul 21, 2009 | 19.84 | 20.14 | 19.27 | 20.03 | 556,242 | +0.34(+1.70%) |
Jul 20, 2009 | 18.88 | 19.78 | 18.68 | 19.69 | 825,949 | +0.83(+4.40%) |
Jul 17, 2009 | 18.49 | 19.10 | 18.40 | 18.86 | 595,853 | +0.43(+2.36%) |
Jul 16, 2009 | 17.36 | 18.63 | 17.20 | 18.43 | 667,442 | +0.85(+4.83%) |
Jul 15, 2009 | 16.54 | 17.66 | 16.54 | 17.58 | 617,525 | +1.32(+8.14%) |
Jul 14, 2009 | 15.47 | 16.37 | 15.30 | 16.26 | 632,810 | +0.73(+4.70%) |
Jul 13, 2009 | 14.87 | 15.58 | 14.83 | 15.53 | 518,416 | +0.58(+3.90%) |
Jul 10, 2009 | 15.02 | 15.30 | 14.56 | 14.94 | 431,840 | -0.34(-2.20%) |
Jul 09, 2009 | 14.68 | 15.42 | 14.40 | 15.28 | 800,756 | +0.82(+5.67%) |
Jul 08, 2009 | 16.07 | 16.18 | 14.32 | 14.46 | 3,089,573 | -1.52(-9.51%) |
Jul 07, 2009 | 16.47 | 16.56 | 15.93 | 15.98 | 645,339 | -0.58(-3.52%) |
Jul 06, 2009 | 17.03 | 17.03 | 16.19 | 16.56 | 428,408 | -0.55(-3.23%) |
Jul 02, 2009 | 18.06 | 18.06 | 16.97 | 17.12 | 447,630 | -1.19(-6.52%) |
Jul 01, 2009 | 18.84 | 18.90 | 18.27 | 18.31 | 378,432 | -0.31(-1.64%) |
Jun 30, 2009 | 19.25 | 19.25 | 18.48 | 18.62 | 436,094 | -0.41(-2.18%) |
Jun 29, 2009 | 18.84 | 19.24 | 18.02 | 19.03 | 511,501 | +0.20(+1.05%) |
Jun 26, 2009 | 18.94 | 19.30 | 18.22 | 18.83 | 602,257 | -0.10(-0.52%) |
Jun 25, 2009 | 18.10 | 18.99 | 18.01 | 18.93 | 749,910 | +1.24(+7.03%) |
Jun 24, 2009 | 17.48 | 18.26 | 17.27 | 17.69 | 607,779 | +0.53(+3.11%) |
Jun 23, 2009 | 17.05 | 17.79 | 16.68 | 17.15 | 646,289 | +0.22(+1.28%) |
Jun 22, 2009 | 18.13 | 18.13 | 16.94 | 16.94 | 737,422 | -1.39(-7.59%) |
Jun 19, 2009 | 17.46 | 18.83 | 17.45 | 18.33 | 3,325,911 | +1.07(+6.17%) |
Jun 18, 2009 | 17.11 | 17.26 | 16.34 | 17.26 | 631,382 | +0.03(+0.17%) |
Jun 17, 2009 | 16.24 | 17.38 | 15.69 | 17.23 | 764,211 | +1.01(+6.20%) |
Jun 16, 2009 | 16.74 | 17.16 | 15.99 | 16.23 | 540,514 | -0.13(-0.78%) |
Jun 15, 2009 | 16.30 | 16.60 | 15.99 | 16.36 | 764,586 | -0.63(-3.72%) |
Jun 12, 2009 | 17.08 | 17.17 | 16.75 | 16.99 | 377,516 | -0.18(-1.03%) |
Jun 11, 2009 | 17.69 | 17.76 | 16.98 | 17.16 | 579,102 | -0.55(-3.12%) |
Jun 10, 2009 | 18.70 | 18.88 | 17.37 | 17.72 | 568,075 | -0.67(-3.65%) |
Jun 09, 2009 | 18.01 | 18.73 | 17.73 | 18.39 | 479,766 | +0.54(+3.04%) |
Jun 08, 2009 | 17.81 | 18.12 | 17.35 | 17.85 | 422,033 | +0.19(+1.06%) |
Jun 05, 2009 | 18.61 | 18.63 | 17.60 | 17.66 | 422,423 | -0.66(-3.61%) |
Jun 04, 2009 | 18.32 | 18.47 | 17.63 | 18.32 | 485,204 | +0.16(+0.87%) |
Jun 03, 2009 | 18.80 | 18.82 | 17.70 | 18.16 | 782,593 | -1.00(-5.20%) |
Jun 02, 2009 | 19.23 | 19.89 | 18.44 | 19.16 | 1,279,686 | -1.17(-5.78%) |
Jun 01, 2009 | 21.58 | 21.58 | 20.03 | 20.33 | 664,674 | -0.27(-1.29%) |
May 29, 2009 | 18.95 | 20.60 | 18.65 | 20.60 | 919,687 | +1.81(+9.61%) |
May 28, 2009 | 19.87 | 19.99 | 17.82 | 18.79 | 1,037,487 | -0.68(-3.50%) |
May 27, 2009 | 20.37 | 21.18 | 19.36 | 19.47 | 746,659 | -1.09(-5.28%) |
May 26, 2009 | 18.92 | 21.01 | 18.79 | 20.56 | 868,601 | +1.49(+7.82%) |
May 22, 2009 | 19.49 | 19.78 | 18.95 | 19.07 | 588,866 | -0.27(-1.38%) |
May 21, 2009 | 19.20 | 19.68 | 18.92 | 19.34 | 771,851 | -0.26(-1.31%) |
May 20, 2009 | 20.64 | 21.43 | 19.52 | 19.59 | 925,144 | -0.81(-3.97%) |
May 19, 2009 | 20.00 | 21.00 | 19.58 | 20.40 | 824,669 | -0.23(-1.10%) |
May 18, 2009 | 19.43 | 20.82 | 19.23 | 20.63 | 1,208,016 | +1.73(+9.14%) |
May 15, 2009 | 19.01 | 19.91 | 18.56 | 18.90 | 886,933 | -0.27(-1.39%) |
May 14, 2009 | 18.75 | 20.25 | 18.10 | 19.17 | 1,077,794 | +0.51(+2.75%) |
May 13, 2009 | 19.25 | 19.43 | 18.41 | 18.66 | 965,147 | -1.14(-5.74%) |
May 12, 2009 | 21.92 | 21.92 | 19.46 | 19.79 | 1,093,006 | -1.40(-6.61%) |
May 11, 2009 | 21.02 | 21.64 | 20.49 | 21.19 | 974,146 | -0.67(-3.07%) |
May 08, 2009 | 20.81 | 21.88 | 19.70 | 21.86 | 1,370,056 | +1.85(+9.22%) |
May 07, 2009 | 22.34 | 22.46 | 19.65 | 20.02 | 1,210,025 | -2.09(-9.46%) |
May 06, 2009 | 23.06 | 23.10 | 21.11 | 22.11 | 901,404 | -0.52(-2.31%) |
May 05, 2009 | 22.86 | 22.86 | 21.77 | 22.63 | 1,073,097 | -0.44(-1.92%) |
May 04, 2009 | 20.95 | 23.21 | 20.53 | 23.08 | 1,698,432 | +2.71(+13.33%) |