Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.99 | 27.05 | 26.67 | 26.75 | 563,841 | -0.15(-0.54%) |
Apr 29, 2010 | 26.73 | 26.89 | 26.59 | 26.89 | 657,022 | +0.20(+0.74%) |
Apr 28, 2010 | 26.82 | 26.86 | 26.51 | 26.69 | 332,791 | +0.05(+0.20%) |
Apr 27, 2010 | 27.09 | 27.35 | 26.59 | 26.64 | 390,435 | -0.64(-2.34%) |
Apr 26, 2010 | 27.48 | 27.65 | 27.25 | 27.28 | 365,672 | -0.16(-0.60%) |
Apr 23, 2010 | 27.46 | 27.52 | 27.04 | 27.45 | 398,535 | -0.07(-0.26%) |
Apr 22, 2010 | 26.32 | 27.64 | 26.25 | 27.52 | 986,627 | +0.98(+3.68%) |
Apr 21, 2010 | 26.27 | 26.76 | 26.27 | 26.54 | 310,093 | +0.17(+0.66%) |
Apr 20, 2010 | 25.94 | 26.38 | 25.94 | 26.37 | 362,612 | +0.45(+1.72%) |
Apr 19, 2010 | 25.91 | 26.03 | 25.73 | 25.92 | 303,982 | -0.17(-0.67%) |
Apr 16, 2010 | 26.25 | 26.31 | 25.52 | 26.09 | 524,086 | -0.27(-1.01%) |
Apr 15, 2010 | 26.42 | 26.49 | 26.21 | 26.36 | 320,430 | -0.06(-0.22%) |
Apr 14, 2010 | 26.43 | 26.43 | 26.05 | 26.42 | 353,690 | +0.19(+0.72%) |
Apr 13, 2010 | 26.51 | 26.52 | 25.96 | 26.23 | 452,098 | -0.27(-1.00%) |
Apr 12, 2010 | 26.54 | 26.64 | 26.45 | 26.50 | 312,754 | +0.02(+0.09%) |
Apr 09, 2010 | 26.60 | 26.60 | 26.34 | 26.47 | 415,697 | +0.05(+0.18%) |
Apr 08, 2010 | 26.22 | 26.47 | 26.22 | 26.42 | 488,675 | +0.09(+0.35%) |
Apr 07, 2010 | 26.35 | 26.60 | 26.11 | 26.33 | 563,567 | -0.21(-0.80%) |
Apr 06, 2010 | 26.48 | 26.65 | 26.29 | 26.54 | 1,455,910 | +0.12(+0.46%) |
Apr 05, 2010 | 26.41 | 26.62 | 26.22 | 26.42 | 1,395,192 | +0.88(+3.45%) |
Apr 01, 2010 | 25.77 | 25.54 | 25.54 | 25.54 | 738,912 | -0.13(-0.49%) |
Mar 31, 2010 | 26.01 | 26.01 | 25.49 | 25.67 | 728,330 | -0.35(-1.36%) |
Mar 30, 2010 | 25.94 | 26.37 | 25.93 | 26.02 | 932,039 | +0.15(+0.60%) |
Mar 29, 2010 | 25.44 | 26.05 | 25.40 | 25.87 | 834,065 | +0.43(+1.69%) |
Mar 26, 2010 | 25.26 | 25.60 | 25.26 | 25.44 | 627,920 | +0.17(+0.67%) |
Mar 25, 2010 | 25.29 | 25.48 | 25.18 | 25.27 | 536,917 | +0.04(+0.17%) |
Mar 24, 2010 | 25.25 | 25.29 | 25.09 | 25.22 | 386,614 | -0.01(-0.04%) |
Mar 23, 2010 | 25.25 | 25.41 | 25.14 | 25.23 | 374,950 | -0.06(-0.25%) |
Mar 22, 2010 | 25.18 | 25.36 | 25.17 | 25.30 | 159,983 | -0.07(-0.27%) |
Mar 19, 2010 | 25.34 | 25.43 | 25.27 | 25.36 | 394,954 | +0.09(+0.36%) |
Mar 18, 2010 | 25.40 | 25.40 | 25.17 | 25.27 | 211,395 | -0.07(-0.27%) |
Mar 17, 2010 | 25.29 | 25.44 | 25.24 | 25.34 | 146,178 | +0.05(+0.21%) |
Mar 16, 2010 | 25.42 | 25.42 | 25.14 | 25.29 | 352,303 | -0.09(-0.36%) |
Mar 15, 2010 | 25.22 | 25.39 | 25.21 | 25.38 | 390,106 | -0.08(-0.30%) |
Mar 12, 2010 | 25.58 | 25.63 | 25.25 | 25.46 | 667,715 | -0.12(-0.45%) |
Mar 11, 2010 | 25.35 | 25.65 | 25.31 | 25.57 | 579,012 | +0.11(+0.44%) |
Mar 10, 2010 | 25.34 | 25.61 | 25.34 | 25.46 | 438,437 | +0.05(+0.19%) |
Mar 09, 2010 | 25.16 | 25.64 | 25.13 | 25.41 | 543,736 | +0.29(+1.14%) |
Mar 08, 2010 | 25.68 | 25.68 | 25.08 | 25.13 | 761,728 | -0.45(-1.76%) |
Mar 05, 2010 | 25.54 | 25.73 | 25.49 | 25.58 | 806,779 | +0.09(+0.36%) |
Mar 04, 2010 | 25.54 | 25.54 | 25.35 | 25.49 | 284,617 | -0.02(-0.09%) |
Mar 03, 2010 | 25.55 | 25.75 | 25.48 | 25.51 | 346,695 | -0.08(-0.30%) |
Mar 02, 2010 | 25.64 | 25.90 | 25.55 | 25.59 | 455,439 | +0.13(+0.51%) |
Mar 01, 2010 | 24.59 | 25.50 | 24.52 | 25.46 | 820,570 | +1.15(+4.74%) |
Feb 26, 2010 | 24.05 | 24.32 | 23.98 | 24.30 | 1,092,087 | +0.30(+1.27%) |
Feb 25, 2010 | 23.62 | 24.02 | 23.47 | 24.00 | 558,128 | +0.09(+0.38%) |
Feb 24, 2010 | 23.72 | 23.93 | 23.60 | 23.91 | 302,053 | +0.19(+0.82%) |
Feb 23, 2010 | 23.92 | 24.04 | 23.68 | 23.71 | 430,552 | -0.19(-0.81%) |
Feb 22, 2010 | 23.85 | 24.00 | 23.50 | 23.91 | 518,540 | +0.05(+0.20%) |
Feb 19, 2010 | 23.81 | 24.00 | 23.73 | 23.86 | 401,192 | +0.05(+0.22%) |
Feb 18, 2010 | 23.28 | 23.85 | 23.26 | 23.81 | 400,620 | +0.40(+1.72%) |
Feb 17, 2010 | 23.51 | 23.54 | 23.28 | 23.40 | 398,526 | -0.10(-0.43%) |
Feb 16, 2010 | 23.36 | 23.54 | 23.15 | 23.51 | 376,971 | +0.26(+1.12%) |
Feb 12, 2010 | 22.89 | 23.24 | 23.24 | 23.24 | 656,466 | +0.04(+0.17%) |
Feb 11, 2010 | 23.24 | 23.27 | 22.84 | 23.21 | 866,213 | +0.01(+0.06%) |
Feb 10, 2010 | 22.99 | 23.36 | 22.92 | 23.19 | 688,297 | -0.21(-0.89%) |
Feb 09, 2010 | 23.22 | 23.53 | 22.97 | 23.40 | 614,357 | +0.41(+1.79%) |
Feb 08, 2010 | 23.12 | 23.26 | 22.92 | 22.99 | 415,228 | -0.05(-0.21%) |
Feb 05, 2010 | 23.15 | 23.21 | 22.52 | 23.04 | 433,133 | -0.05(-0.21%) |
Feb 04, 2010 | 23.92 | 23.98 | 23.08 | 23.08 | 367,488 | -0.94(-3.91%) |
Feb 03, 2010 | 23.94 | 24.10 | 23.72 | 24.02 | 523,110 | +0.06(+0.26%) |
Feb 02, 2010 | 23.42 | 23.98 | 23.35 | 23.96 | 589,956 | +0.52(+2.23%) |
Feb 01, 2010 | 23.47 | 23.49 | 23.23 | 23.44 | 476,964 | +0.08(+0.33%) |
Jan 29, 2010 | 23.72 | 23.80 | 23.35 | 23.36 | 656,588 | -0.25(-1.07%) |
Jan 28, 2010 | 23.69 | 23.80 | 23.43 | 23.61 | 504,489 | -0.10(-0.41%) |
Jan 27, 2010 | 23.64 | 23.72 | 23.25 | 23.71 | 698,858 | +0.11(+0.45%) |
Jan 26, 2010 | 23.59 | 23.75 | 23.48 | 23.60 | 481,449 | +0.01(+0.04%) |
Jan 25, 2010 | 23.91 | 24.06 | 23.54 | 23.59 | 713,320 | -0.15(-0.61%) |
Jan 22, 2010 | 24.10 | 24.17 | 23.60 | 23.74 | 921,408 | -0.49(-2.04%) |
Jan 21, 2010 | 24.60 | 24.74 | 24.01 | 24.23 | 734,872 | -0.33(-1.34%) |
Jan 20, 2010 | 24.61 | 24.73 | 24.20 | 24.56 | 940,032 | +0.16(+0.65%) |
Jan 19, 2010 | 24.48 | 24.54 | 24.34 | 24.40 | 673,118 | +0.02(+0.08%) |
Jan 15, 2010 | 24.48 | 24.38 | 24.38 | 24.38 | 694,279 | -0.18(-0.75%) |
Jan 14, 2010 | 24.27 | 24.60 | 24.20 | 24.57 | 703,439 | +0.15(+0.61%) |
Jan 13, 2010 | 24.43 | 24.58 | 24.24 | 24.42 | 781,932 | +0.08(+0.34%) |
Jan 12, 2010 | 24.78 | 24.78 | 24.25 | 24.33 | 559,711 | -0.57(-2.29%) |
Jan 11, 2010 | 25.11 | 25.11 | 24.61 | 24.90 | 399,487 | +0.00(+0.02%) |
Jan 08, 2010 | 24.68 | 25.11 | 24.59 | 24.90 | 492,903 | +0.28(+1.14%) |
Jan 07, 2010 | 24.30 | 24.69 | 24.16 | 24.62 | 715,145 | +0.31(+1.29%) |
Jan 06, 2010 | 24.03 | 24.40 | 24.03 | 24.30 | 696,408 | +0.17(+0.70%) |
Jan 05, 2010 | 23.91 | 24.28 | 23.84 | 24.13 | 486,942 | +0.23(+0.95%) |
Jan 04, 2010 | 23.31 | 23.91 | 23.23 | 23.91 | 1,635,245 | +0.92(+4.02%) |
Dec 31, 2009 | 23.18 | 22.98 | 22.98 | 22.98 | 269,446 | -0.12(-0.52%) |
Dec 30, 2009 | 23.22 | 23.23 | 23.05 | 23.10 | 455,269 | -0.08(-0.33%) |
Dec 29, 2009 | 22.89 | 23.26 | 22.66 | 23.18 | 734,676 | -0.04(-0.19%) |
Dec 28, 2009 | 23.38 | 23.38 | 23.16 | 23.23 | 260,286 | -0.15(-0.64%) |
Dec 24, 2009 | 23.14 | 23.38 | 23.11 | 23.38 | 87,524 | +0.20(+0.86%) |
Dec 23, 2009 | 23.31 | 23.42 | 23.10 | 23.18 | 289,024 | -0.04(-0.17%) |
Dec 22, 2009 | 22.88 | 23.26 | 22.83 | 23.22 | 400,392 | +0.29(+1.27%) |
Dec 21, 2009 | 22.74 | 22.99 | 22.74 | 22.92 | 229,356 | +0.18(+0.81%) |
Dec 18, 2009 | 22.99 | 22.99 | 22.65 | 22.74 | 395,636 | -0.11(-0.49%) |
Dec 17, 2009 | 22.16 | 22.87 | 22.16 | 22.85 | 438,001 | -0.18(-0.78%) |
Dec 16, 2009 | 22.96 | 23.11 | 22.96 | 23.03 | 664,570 | +0.07(+0.29%) |
Dec 15, 2009 | 22.98 | 23.20 | 22.88 | 22.96 | 720,809 | +0.06(+0.28%) |
Dec 14, 2009 | 22.94 | 22.96 | 22.86 | 22.90 | 526,770 | +0.07(+0.30%) |
Dec 11, 2009 | 22.78 | 23.08 | 22.60 | 22.83 | 541,296 | +0.15(+0.66%) |
Dec 10, 2009 | 22.62 | 22.75 | 22.45 | 22.68 | 1,424,228 | +0.43(+1.94%) |
Dec 09, 2009 | 22.25 | 22.30 | 21.86 | 22.25 | 613,817 | +0.03(+0.15%) |
Dec 08, 2009 | 22.34 | 22.39 | 22.08 | 22.22 | 730,708 | -0.19(-0.86%) |
Dec 07, 2009 | 22.33 | 22.54 | 22.17 | 22.41 | 1,025,325 | +0.15(+0.70%) |
Dec 04, 2009 | 21.89 | 22.40 | 21.82 | 22.26 | 1,075,832 | +0.41(+1.86%) |
Dec 03, 2009 | 21.53 | 22.04 | 21.53 | 21.85 | 793,134 | +0.21(+0.96%) |
Dec 02, 2009 | 21.41 | 21.87 | 21.35 | 21.64 | 1,192,935 | +0.34(+1.61%) |
Dec 01, 2009 | 21.12 | 21.47 | 21.09 | 21.30 | 1,002,376 | +0.32(+1.52%) |
Nov 30, 2009 | 20.96 | 21.06 | 20.79 | 20.98 | 755,287 | +0.14(+0.67%) |
Nov 27, 2009 | 20.51 | 21.00 | 20.41 | 20.84 | 200,938 | -0.14(-0.67%) |
Nov 25, 2009 | 20.99 | 21.05 | 20.82 | 20.98 | 515,539 | -0.00(-0.02%) |
Nov 24, 2009 | 21.03 | 21.03 | 20.70 | 20.98 | 486,487 | +0.05(+0.25%) |
Nov 23, 2009 | 20.75 | 21.08 | 20.71 | 20.93 | 673,841 | +0.29(+1.41%) |
Nov 20, 2009 | 20.22 | 21.16 | 20.19 | 20.64 | 1,894,239 | +0.42(+2.08%) |
Nov 19, 2009 | 20.31 | 20.36 | 19.55 | 20.22 | 1,594,607 | -0.11(-0.55%) |
Nov 18, 2009 | 20.38 | 20.48 | 20.06 | 20.33 | 1,026,197 | +0.05(+0.26%) |
Nov 17, 2009 | 20.30 | 20.36 | 20.07 | 20.28 | 996,248 | +0.05(+0.26%) |
Nov 16, 2009 | 19.76 | 20.30 | 19.47 | 20.22 | 1,237,212 | +0.54(+2.73%) |
Nov 13, 2009 | 19.39 | 19.69 | 19.28 | 19.69 | 691,773 | +0.26(+1.35%) |
Nov 12, 2009 | 19.48 | 19.76 | 19.38 | 19.43 | 425,855 | +0.00(+0.02%) |
Nov 11, 2009 | 19.67 | 19.75 | 19.20 | 19.42 | 1,064,899 | -0.22(-1.11%) |
Nov 10, 2009 | 19.60 | 19.84 | 19.41 | 19.64 | 490,651 | -0.11(-0.56%) |
Nov 09, 2009 | 19.57 | 19.76 | 19.36 | 19.75 | 527,472 | +0.16(+0.82%) |
Nov 06, 2009 | 19.70 | 19.91 | 19.37 | 19.59 | 1,007,160 | -0.39(-1.96%) |
Nov 05, 2009 | 19.47 | 20.02 | 19.43 | 19.98 | 451,571 | +0.57(+2.92%) |
Nov 04, 2009 | 19.36 | 19.61 | 19.33 | 19.42 | 847,630 | +0.20(+1.03%) |
Nov 03, 2009 | 19.14 | 19.28 | 19.00 | 19.22 | 597,200 | +0.05(+0.25%) |
Nov 02, 2009 | 19.08 | 19.30 | 18.88 | 19.17 | 776,876 | +0.21(+1.10%) |
Oct 30, 2009 | 19.09 | 19.29 | 18.84 | 18.96 | 672,730 | -0.33(-1.73%) |
Oct 29, 2009 | 19.07 | 19.33 | 18.97 | 19.30 | 642,235 | +0.32(+1.68%) |
Oct 28, 2009 | 19.29 | 19.37 | 18.94 | 18.98 | 1,117,709 | -0.42(-2.15%) |
Oct 27, 2009 | 19.47 | 19.57 | 19.26 | 19.39 | 931,857 | -0.14(-0.69%) |
Oct 26, 2009 | 19.84 | 20.04 | 19.49 | 19.53 | 956,273 | -0.45(-2.23%) |
Oct 23, 2009 | 20.01 | 20.12 | 19.91 | 19.97 | 828,639 | -0.50(-2.46%) |
Oct 22, 2009 | 20.01 | 20.54 | 19.82 | 20.48 | 1,322,846 | +0.35(+1.73%) |
Oct 21, 2009 | 20.29 | 20.64 | 20.01 | 20.13 | 1,520,400 | -0.24(-1.16%) |
Oct 20, 2009 | 20.35 | 20.44 | 20.31 | 20.36 | 901,590 | -0.60(-2.84%) |
Oct 19, 2009 | 20.88 | 21.08 | 20.87 | 20.96 | 733,727 | -0.05(-0.25%) |
Oct 16, 2009 | 21.25 | 21.32 | 20.98 | 21.01 | 607,248 | -0.31(-1.48%) |
Oct 15, 2009 | 21.54 | 21.54 | 21.12 | 21.33 | 827,257 | -0.18(-0.85%) |
Oct 14, 2009 | 20.34 | 21.54 | 20.35 | 21.51 | 2,500,085 | -2.53(-10.51%) |
Oct 13, 2009 | 24.26 | 24.29 | 23.72 | 24.04 | 3,696,221 | -0.11(-0.46%) |
Oct 12, 2009 | 24.49 | 24.65 | 23.88 | 24.15 | 1,203,596 | -0.08(-0.34%) |
Oct 09, 2009 | 24.13 | 24.27 | 23.78 | 24.23 | 881,047 | +0.25(+1.05%) |
Oct 08, 2009 | 23.44 | 24.06 | 23.15 | 23.98 | 1,743,981 | +0.75(+3.21%) |
Oct 07, 2009 | 24.12 | 24.12 | 22.69 | 23.23 | 1,837,049 | +0.13(+0.57%) |
Oct 06, 2009 | 23.37 | 23.42 | 22.78 | 23.10 | 2,624,191 | +0.07(+0.32%) |
Oct 05, 2009 | 22.94 | 23.15 | 22.81 | 23.03 | 1,188,160 | -0.02(-0.08%) |
Oct 02, 2009 | 22.93 | 23.17 | 22.33 | 23.05 | 1,341,807 | -0.48(-2.06%) |
Oct 01, 2009 | 24.16 | 24.59 | 23.50 | 23.53 | 1,472,941 | -0.57(-2.37%) |
Sep 30, 2009 | 23.45 | 24.65 | 23.38 | 24.11 | 2,878,275 | +0.82(+3.51%) |
Sep 29, 2009 | 23.35 | 23.52 | 23.10 | 23.29 | 452,653 | -0.14(-0.58%) |
Sep 28, 2009 | 23.35 | 23.61 | 23.27 | 23.42 | 421,770 | +0.23(+1.00%) |
Sep 25, 2009 | 23.49 | 23.49 | 23.07 | 23.19 | 978,349 | -0.23(-0.99%) |
Sep 24, 2009 | 23.50 | 23.61 | 23.37 | 23.42 | 1,135,866 | -0.14(-0.58%) |
Sep 23, 2009 | 23.61 | 23.70 | 23.41 | 23.56 | 526,344 | +0.08(+0.35%) |
Sep 22, 2009 | 23.25 | 23.54 | 23.24 | 23.48 | 649,056 | +0.22(+0.94%) |
Sep 21, 2009 | 23.23 | 23.44 | 23.08 | 23.26 | 526,514 | -0.09(-0.39%) |
Sep 18, 2009 | 23.12 | 23.39 | 22.96 | 23.35 | 1,294,629 | +0.12(+0.52%) |
Sep 17, 2009 | 22.75 | 23.89 | 22.71 | 23.23 | 2,316,547 | +0.86(+3.83%) |
Sep 16, 2009 | 22.30 | 22.75 | 22.00 | 22.37 | 539,089 | +0.00(+0.02%) |
Sep 15, 2009 | 22.18 | 22.44 | 22.17 | 22.37 | 292,543 | +0.07(+0.33%) |
Sep 14, 2009 | 21.98 | 22.41 | 21.91 | 22.30 | 501,856 | +0.14(+0.61%) |
Sep 11, 2009 | 22.00 | 22.46 | 22.00 | 22.16 | 748,053 | +0.06(+0.28%) |
Sep 10, 2009 | 21.78 | 22.11 | 21.70 | 22.10 | 756,886 | +0.20(+0.91%) |
Sep 09, 2009 | 21.71 | 21.93 | 21.62 | 21.90 | 1,278,016 | +0.32(+1.48%) |
Sep 08, 2009 | 21.50 | 21.62 | 21.22 | 21.58 | 613,652 | +0.16(+0.77%) |
Sep 04, 2009 | 20.81 | 21.56 | 20.65 | 21.41 | 585,344 | +0.69(+3.34%) |
Sep 03, 2009 | 20.93 | 20.93 | 20.31 | 20.72 | 923,627 | -0.09(-0.42%) |
Sep 02, 2009 | 21.23 | 21.23 | 20.80 | 20.81 | 757,645 | -0.34(-1.60%) |
Sep 01, 2009 | 21.52 | 21.78 | 21.13 | 21.15 | 796,894 | -0.40(-1.84%) |
Aug 31, 2009 | 21.21 | 21.56 | 20.98 | 21.55 | 645,973 | +0.12(+0.56%) |
Aug 28, 2009 | 21.75 | 21.75 | 21.12 | 21.42 | 545,582 | +0.03(+0.16%) |
Aug 27, 2009 | 21.41 | 21.65 | 20.99 | 21.39 | 845,494 | -0.03(-0.14%) |
Aug 26, 2009 | 21.45 | 21.78 | 21.34 | 21.42 | 482,755 | -0.18(-0.83%) |
Aug 25, 2009 | 21.46 | 21.67 | 21.39 | 21.60 | 890,544 | +0.16(+0.77%) |
Aug 24, 2009 | 20.91 | 21.44 | 20.81 | 21.43 | 790,631 | +0.26(+1.21%) |
Aug 21, 2009 | 21.58 | 21.58 | 21.06 | 21.18 | 1,330,694 | -0.29(-1.33%) |
Aug 20, 2009 | 21.18 | 21.76 | 21.02 | 21.46 | 1,252,174 | +0.39(+1.86%) |
Aug 19, 2009 | 20.66 | 21.09 | 20.66 | 21.07 | 426,242 | +0.16(+0.79%) |
Aug 18, 2009 | 20.64 | 21.01 | 20.64 | 20.91 | 517,802 | +0.44(+2.13%) |
Aug 17, 2009 | 20.52 | 20.81 | 20.25 | 20.47 | 717,102 | -0.49(-2.33%) |
Aug 14, 2009 | 20.96 | 20.97 | 20.46 | 20.96 | 679,927 | +0.10(+0.49%) |
Aug 13, 2009 | 20.73 | 20.88 | 19.92 | 20.86 | 1,446,810 | -0.06(-0.28%) |
Aug 12, 2009 | 20.79 | 21.10 | 20.35 | 20.92 | 1,290,885 | +0.10(+0.49%) |
Aug 11, 2009 | 21.10 | 21.26 | 20.81 | 20.81 | 636,520 | -0.21(-0.99%) |
Aug 10, 2009 | 21.20 | 21.50 | 20.20 | 21.02 | 925,848 | -0.11(-0.50%) |
Aug 07, 2009 | 21.69 | 21.75 | 21.09 | 21.13 | 1,662,789 | -0.46(-2.13%) |
Aug 06, 2009 | 21.68 | 21.81 | 21.40 | 21.59 | 1,008,664 | -0.14(-0.62%) |
Aug 05, 2009 | 21.60 | 21.73 | 21.43 | 21.72 | 907,320 | +0.04(+0.20%) |
Aug 04, 2009 | 19.91 | 22.09 | 19.50 | 21.68 | 4,799,748 | +2.42(+12.59%) |
Aug 03, 2009 | 18.56 | 19.60 | 18.44 | 19.26 | 1,801,765 | +0.73(+3.92%) |
Jul 31, 2009 | 18.29 | 18.64 | 18.22 | 18.53 | 1,007,220 | +0.22(+1.19%) |
Jul 30, 2009 | 18.39 | 18.46 | 18.25 | 18.31 | 501,536 | +0.06(+0.34%) |
Jul 29, 2009 | 18.06 | 18.32 | 17.95 | 18.25 | 361,938 | +0.23(+1.26%) |
Jul 28, 2009 | 18.32 | 18.52 | 18.01 | 18.02 | 702,288 | -0.32(-1.77%) |
Jul 27, 2009 | 18.38 | 18.40 | 18.10 | 18.35 | 324,030 | -0.12(-0.63%) |
Jul 24, 2009 | 18.57 | 18.66 | 18.22 | 18.46 | 1,977 | -0.13(-0.70%) |
Jul 23, 2009 | 18.55 | 18.72 | 18.37 | 18.59 | 714,114 | +0.11(+0.60%) |
Jul 22, 2009 | 18.31 | 18.54 | 18.31 | 18.48 | 646,746 | -0.08(-0.44%) |
Jul 21, 2009 | 18.24 | 18.63 | 18.05 | 18.56 | 1,021,733 | +0.31(+1.70%) |
Jul 20, 2009 | 18.18 | 18.26 | 18.10 | 18.25 | 509,962 | +0.07(+0.40%) |
Jul 17, 2009 | 18.29 | 18.33 | 17.91 | 18.18 | 780,031 | -0.22(-1.21%) |
Jul 16, 2009 | 18.01 | 18.50 | 17.84 | 18.40 | 595,264 | +0.30(+1.66%) |
Jul 15, 2009 | 18.05 | 18.18 | 17.94 | 18.10 | 716,151 | +0.15(+0.84%) |
Jul 14, 2009 | 17.93 | 17.99 | 17.78 | 17.95 | 443,066 | -0.05(-0.27%) |
Jul 13, 2009 | 17.81 | 18.06 | 17.81 | 18.00 | 714,897 | +0.19(+1.06%) |
Jul 10, 2009 | 17.71 | 17.96 | 17.01 | 17.81 | 483,576 | -0.00(-0.03%) |
Jul 09, 2009 | 17.84 | 18.03 | 17.71 | 17.82 | 595,092 | +0.00(+0.00%) |
Jul 08, 2009 | 17.72 | 18.05 | 17.54 | 17.82 | 1,408,993 | +0.30(+1.71%) |
Jul 07, 2009 | 17.78 | 17.87 | 17.43 | 17.52 | 943,532 | -0.37(-2.08%) |
Jul 06, 2009 | 17.96 | 18.04 | 17.72 | 17.89 | 1,057,148 | -0.23(-1.28%) |
Jul 02, 2009 | 17.92 | 18.19 | 17.85 | 18.12 | 1,292,715 | -0.02(-0.13%) |
Jul 01, 2009 | 17.62 | 18.21 | 17.59 | 18.15 | 1,510,926 | +0.63(+3.59%) |
Jun 30, 2009 | 17.42 | 17.61 | 17.26 | 17.52 | 838,774 | -0.02(-0.14%) |
Jun 29, 2009 | 17.19 | 17.74 | 17.19 | 17.54 | 1,002,899 | +0.42(+2.43%) |
Jun 26, 2009 | 17.88 | 17.88 | 17.13 | 17.13 | 6,326,672 | -0.82(-4.58%) |
Jun 25, 2009 | 17.89 | 18.04 | 17.80 | 17.95 | 1,065,500 | +0.05(+0.27%) |
Jun 24, 2009 | 17.65 | 18.08 | 17.62 | 17.90 | 1,321,805 | +0.30(+1.68%) |
Jun 23, 2009 | 17.52 | 17.72 | 17.30 | 17.61 | 1,093,137 | -0.00(-0.03%) |
Jun 22, 2009 | 17.70 | 17.76 | 17.42 | 17.61 | 782,548 | -0.27(-1.52%) |
Jun 19, 2009 | 17.57 | 17.91 | 17.51 | 17.88 | 1,197,438 | +0.45(+2.58%) |
Jun 18, 2009 | 17.41 | 17.54 | 16.29 | 17.43 | 1,754,631 | +0.18(+1.04%) |
Jun 17, 2009 | 16.94 | 17.33 | 16.47 | 17.25 | 1,714,315 | +0.16(+0.93%) |
Jun 16, 2009 | 17.52 | 17.64 | 16.94 | 17.09 | 1,237,256 | -0.43(-2.43%) |
Jun 15, 2009 | 18.11 | 18.21 | 17.48 | 17.52 | 1,394,250 | -0.75(-4.11%) |
Jun 12, 2009 | 18.23 | 18.31 | 18.00 | 18.27 | 976,897 | -0.14(-0.76%) |
Jun 11, 2009 | 19.12 | 19.12 | 18.39 | 18.41 | 935,496 | -0.75(-3.89%) |
Jun 10, 2009 | 19.02 | 19.20 | 18.86 | 19.15 | 731,942 | +0.27(+1.41%) |
Jun 09, 2009 | 19.23 | 19.23 | 18.63 | 18.89 | 902,154 | -0.34(-1.76%) |
Jun 08, 2009 | 19.18 | 19.36 | 19.00 | 19.23 | 878,150 | -0.19(-0.97%) |
Jun 05, 2009 | 19.21 | 19.56 | 19.05 | 19.42 | 886,334 | +0.32(+1.67%) |
Jun 04, 2009 | 18.67 | 19.30 | 18.67 | 19.10 | 863,921 | +0.23(+1.21%) |
Jun 03, 2009 | 19.29 | 19.29 | 18.57 | 18.87 | 943,627 | -0.72(-3.70%) |
Jun 02, 2009 | 19.16 | 19.66 | 19.04 | 19.59 | 1,155,294 | +0.28(+1.45%) |
Jun 01, 2009 | 19.12 | 19.52 | 18.98 | 19.31 | 1,526,863 | +0.33(+1.76%) |
May 29, 2009 | 18.72 | 18.98 | 18.54 | 18.98 | 1,466,242 | +0.36(+1.95%) |
May 28, 2009 | 18.29 | 18.77 | 18.05 | 18.62 | 1,093,916 | +0.52(+2.86%) |
May 27, 2009 | 17.65 | 18.55 | 17.61 | 18.10 | 1,075,143 | +0.39(+2.19%) |
May 26, 2009 | 17.21 | 17.94 | 17.20 | 17.71 | 682,233 | +0.42(+2.43%) |
May 22, 2009 | 17.57 | 17.68 | 17.28 | 17.29 | 489,126 | -0.16(-0.94%) |
May 21, 2009 | 17.28 | 17.48 | 17.06 | 17.46 | 854,319 | +0.01(+0.06%) |
May 20, 2009 | 17.66 | 17.88 | 17.38 | 17.45 | 556,316 | -0.03(-0.19%) |
May 19, 2009 | 17.57 | 17.69 | 17.23 | 17.48 | 964,619 | -0.21(-1.18%) |
May 18, 2009 | 17.42 | 17.76 | 17.31 | 17.69 | 821,587 | +0.43(+2.50%) |
May 15, 2009 | 17.52 | 17.69 | 17.16 | 17.26 | 912,465 | -0.29(-1.65%) |
May 14, 2009 | 17.47 | 17.69 | 17.37 | 17.55 | 790,051 | +0.11(+0.61%) |
May 13, 2009 | 17.29 | 17.51 | 17.03 | 17.44 | 1,189,003 | -0.21(-1.18%) |
May 12, 2009 | 17.80 | 17.82 | 17.16 | 17.65 | 1,016,851 | -0.23(-1.30%) |
May 11, 2009 | 18.03 | 18.16 | 17.74 | 17.88 | 721,652 | -0.44(-2.40%) |
May 08, 2009 | 17.74 | 18.37 | 17.63 | 18.32 | 678,827 | +0.59(+3.30%) |
May 07, 2009 | 18.43 | 18.43 | 17.20 | 17.74 | 1,616,932 | -0.74(-4.01%) |
May 06, 2009 | 18.72 | 18.94 | 17.91 | 18.48 | 923,111 | +0.01(+0.08%) |
May 05, 2009 | 18.35 | 19.10 | 18.35 | 18.46 | 2,198,248 | +0.64(+3.58%) |
May 04, 2009 | 17.40 | 17.82 | 17.25 | 17.82 | 1,501,592 | +0.43(+2.48%) |