Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.47 | 25.60 | 24.85 | 24.87 | 323,842 | -0.67(-2.61%) |
Apr 29, 2010 | 24.65 | 25.54 | 24.65 | 25.54 | 280,090 | +1.00(+4.07%) |
Apr 28, 2010 | 24.86 | 25.01 | 24.36 | 24.54 | 190,810 | -0.19(-0.76%) |
Apr 27, 2010 | 24.78 | 25.20 | 24.62 | 24.73 | 306,771 | -0.09(-0.35%) |
Apr 26, 2010 | 24.41 | 24.95 | 24.37 | 24.81 | 287,119 | +0.36(+1.48%) |
Apr 23, 2010 | 24.05 | 24.50 | 23.90 | 24.45 | 162,637 | +0.35(+1.47%) |
Apr 22, 2010 | 23.94 | 24.19 | 23.77 | 24.10 | 182,731 | -0.14(-0.57%) |
Apr 21, 2010 | 24.08 | 24.23 | 23.92 | 24.23 | 170,171 | +0.12(+0.48%) |
Apr 20, 2010 | 24.09 | 24.25 | 23.92 | 24.12 | 116,740 | +0.18(+0.76%) |
Apr 19, 2010 | 23.88 | 24.05 | 23.44 | 23.94 | 246,765 | +0.02(+0.09%) |
Apr 16, 2010 | 24.06 | 24.27 | 23.86 | 23.92 | 347,882 | -0.15(-0.63%) |
Apr 15, 2010 | 23.60 | 24.12 | 23.54 | 24.07 | 344,406 | +0.37(+1.56%) |
Apr 14, 2010 | 23.47 | 23.70 | 23.32 | 23.70 | 173,756 | +0.29(+1.24%) |
Apr 13, 2010 | 23.25 | 23.41 | 22.93 | 23.41 | 116,884 | +0.15(+0.65%) |
Apr 12, 2010 | 23.20 | 23.26 | 23.10 | 23.26 | 200,759 | +0.04(+0.19%) |
Apr 09, 2010 | 23.05 | 23.32 | 22.84 | 23.21 | 267,192 | +0.14(+0.63%) |
Apr 08, 2010 | 22.97 | 23.22 | 22.84 | 23.07 | 180,393 | -0.05(-0.22%) |
Apr 07, 2010 | 23.10 | 23.22 | 22.87 | 23.12 | 221,547 | +0.01(+0.05%) |
Apr 06, 2010 | 22.98 | 23.22 | 22.98 | 23.11 | 103,431 | -0.03(-0.12%) |
Apr 05, 2010 | 23.02 | 23.21 | 22.91 | 23.14 | 117,654 | +0.14(+0.59%) |
Apr 01, 2010 | 22.53 | 23.00 | 23.00 | 23.00 | 173,496 | +0.60(+2.67%) |
Mar 31, 2010 | 22.55 | 22.95 | 22.39 | 22.40 | 227,066 | -0.30(-1.33%) |
Mar 30, 2010 | 22.50 | 22.81 | 22.40 | 22.71 | 137,354 | +0.29(+1.28%) |
Mar 29, 2010 | 21.86 | 22.48 | 21.86 | 22.42 | 207,166 | +0.64(+2.94%) |
Mar 26, 2010 | 22.00 | 22.10 | 21.60 | 21.78 | 280,699 | -0.10(-0.46%) |
Mar 25, 2010 | 22.44 | 22.54 | 21.84 | 21.88 | 225,030 | -0.45(-2.03%) |
Mar 24, 2010 | 22.71 | 22.86 | 22.30 | 22.33 | 231,102 | -0.49(-2.15%) |
Mar 23, 2010 | 22.76 | 22.90 | 22.37 | 22.82 | 202,830 | +0.14(+0.60%) |
Mar 22, 2010 | 21.76 | 22.78 | 21.71 | 22.68 | 354,511 | +0.81(+3.72%) |
Mar 19, 2010 | 22.22 | 22.76 | 21.78 | 21.87 | 313,699 | -0.35(-1.56%) |
Mar 18, 2010 | 22.40 | 22.50 | 22.19 | 22.22 | 95,688 | -0.24(-1.09%) |
Mar 17, 2010 | 22.43 | 22.68 | 22.24 | 22.46 | 241,788 | +0.04(+0.19%) |
Mar 16, 2010 | 22.14 | 22.42 | 22.09 | 22.42 | 209,939 | +0.30(+1.33%) |
Mar 15, 2010 | 22.04 | 22.17 | 21.99 | 22.12 | 104,032 | +0.00(+0.00%) |
Mar 12, 2010 | 22.06 | 22.12 | 21.65 | 22.12 | 201,761 | +0.06(+0.26%) |
Mar 11, 2010 | 22.04 | 22.07 | 21.73 | 22.06 | 168,860 | -0.06(-0.26%) |
Mar 10, 2010 | 21.98 | 22.25 | 21.91 | 22.12 | 195,474 | +0.21(+0.95%) |
Mar 09, 2010 | 21.59 | 21.96 | 21.59 | 21.91 | 158,087 | +0.31(+1.43%) |
Mar 08, 2010 | 21.61 | 21.81 | 21.55 | 21.60 | 154,085 | +0.05(+0.23%) |
Mar 05, 2010 | 21.08 | 21.55 | 21.03 | 21.55 | 392,820 | +0.53(+2.53%) |
Mar 04, 2010 | 21.09 | 21.22 | 20.88 | 21.02 | 165,744 | -0.08(-0.38%) |
Mar 03, 2010 | 21.12 | 21.32 | 21.09 | 21.10 | 221,279 | +0.08(+0.38%) |
Mar 02, 2010 | 20.64 | 21.11 | 20.64 | 21.02 | 259,003 | +0.40(+1.96%) |
Mar 01, 2010 | 20.23 | 20.62 | 20.15 | 20.62 | 174,270 | +0.45(+2.21%) |
Feb 26, 2010 | 20.21 | 20.27 | 20.03 | 20.17 | 169,837 | -0.08(-0.39%) |
Feb 25, 2010 | 20.07 | 20.29 | 19.92 | 20.25 | 275,775 | -0.16(-0.78%) |
Feb 24, 2010 | 20.27 | 20.58 | 20.24 | 20.41 | 263,267 | +0.14(+0.71%) |
Feb 23, 2010 | 20.78 | 20.78 | 20.24 | 20.27 | 354,141 | -0.61(-2.93%) |
Feb 22, 2010 | 21.50 | 21.50 | 20.70 | 20.88 | 432,384 | -0.50(-2.32%) |
Feb 19, 2010 | 21.47 | 21.47 | 20.88 | 21.37 | 418,509 | -0.14(-0.64%) |
Feb 18, 2010 | 21.26 | 21.67 | 21.20 | 21.51 | 207,954 | +0.30(+1.39%) |
Feb 17, 2010 | 21.02 | 21.22 | 20.79 | 21.22 | 252,153 | +0.30(+1.45%) |
Feb 16, 2010 | 20.92 | 20.93 | 20.73 | 20.91 | 156,812 | +0.19(+0.90%) |
Feb 12, 2010 | 20.24 | 20.73 | 20.73 | 20.73 | 304,487 | +0.28(+1.37%) |
Feb 11, 2010 | 20.11 | 20.50 | 19.88 | 20.45 | 338,189 | +0.32(+1.61%) |
Feb 10, 2010 | 19.98 | 20.24 | 19.85 | 20.12 | 217,076 | -0.01(-0.04%) |
Feb 09, 2010 | 19.77 | 20.27 | 19.65 | 20.13 | 276,311 | +0.55(+2.83%) |
Feb 08, 2010 | 19.93 | 19.98 | 19.55 | 19.57 | 249,897 | -0.43(-2.16%) |
Feb 05, 2010 | 19.71 | 20.06 | 19.37 | 20.01 | 577,395 | +0.28(+1.42%) |
Feb 04, 2010 | 20.19 | 20.19 | 19.67 | 19.73 | 237,961 | -0.57(-2.80%) |
Feb 03, 2010 | 20.37 | 20.58 | 20.20 | 20.29 | 145,233 | -0.22(-1.09%) |
Feb 02, 2010 | 20.48 | 20.61 | 20.33 | 20.52 | 164,538 | +0.02(+0.11%) |
Feb 01, 2010 | 20.50 | 20.62 | 20.37 | 20.50 | 145,658 | +0.15(+0.74%) |
Jan 29, 2010 | 20.50 | 20.92 | 20.32 | 20.34 | 243,381 | -0.12(-0.60%) |
Jan 28, 2010 | 20.98 | 21.09 | 20.47 | 20.47 | 200,426 | -0.53(-2.50%) |
Jan 27, 2010 | 20.67 | 21.05 | 20.61 | 20.99 | 219,508 | +0.22(+1.04%) |
Jan 26, 2010 | 21.23 | 21.29 | 20.75 | 20.78 | 137,211 | -0.49(-2.30%) |
Jan 25, 2010 | 21.48 | 21.55 | 21.21 | 21.27 | 195,799 | -0.03(-0.14%) |
Jan 22, 2010 | 21.65 | 21.93 | 21.17 | 21.29 | 390,081 | -0.45(-2.05%) |
Jan 21, 2010 | 21.62 | 21.91 | 21.56 | 21.74 | 494,360 | +0.12(+0.57%) |
Jan 20, 2010 | 21.91 | 21.91 | 21.24 | 21.62 | 449,241 | -0.54(-2.44%) |
Jan 19, 2010 | 22.01 | 22.33 | 21.88 | 22.16 | 330,856 | +0.22(+1.02%) |
Jan 15, 2010 | 22.24 | 21.94 | 21.94 | 21.94 | 392,972 | -0.21(-0.94%) |
Jan 14, 2010 | 21.91 | 22.25 | 21.74 | 22.14 | 640,758 | +0.22(+1.02%) |
Jan 13, 2010 | 21.92 | 22.01 | 21.75 | 21.92 | 379,056 | +0.04(+0.20%) |
Jan 12, 2010 | 21.99 | 22.18 | 21.81 | 21.88 | 352,913 | -0.32(-1.46%) |
Jan 11, 2010 | 22.21 | 22.35 | 21.99 | 22.20 | 419,024 | +0.07(+0.33%) |
Jan 08, 2010 | 22.06 | 22.16 | 21.83 | 22.13 | 222,984 | +0.10(+0.46%) |
Jan 07, 2010 | 22.00 | 22.12 | 21.78 | 22.03 | 203,989 | +0.03(+0.13%) |
Jan 06, 2010 | 21.96 | 22.27 | 21.88 | 22.00 | 462,265 | +0.08(+0.34%) |
Jan 05, 2010 | 22.34 | 22.48 | 21.83 | 21.92 | 273,392 | -0.40(-1.80%) |
Jan 04, 2010 | 21.82 | 22.34 | 21.80 | 22.33 | 217,759 | +0.84(+3.93%) |
Dec 31, 2009 | 21.90 | 21.48 | 21.48 | 21.48 | 161,500 | -0.51(-2.31%) |
Dec 30, 2009 | 21.74 | 22.07 | 21.74 | 21.99 | 170,372 | +0.15(+0.69%) |
Dec 29, 2009 | 21.85 | 21.92 | 21.77 | 21.84 | 111,185 | +0.09(+0.39%) |
Dec 28, 2009 | 21.76 | 21.88 | 21.61 | 21.75 | 119,126 | +0.04(+0.16%) |
Dec 24, 2009 | 21.71 | 21.80 | 21.57 | 21.72 | 53,271 | +0.10(+0.46%) |
Dec 23, 2009 | 21.50 | 21.67 | 21.22 | 21.62 | 178,072 | +0.31(+1.44%) |
Dec 22, 2009 | 21.04 | 21.50 | 21.04 | 21.31 | 159,874 | +0.11(+0.54%) |
Dec 21, 2009 | 20.89 | 21.28 | 20.87 | 21.19 | 238,236 | +0.37(+1.75%) |
Dec 18, 2009 | 20.89 | 20.95 | 20.46 | 20.83 | 714,616 | +0.02(+0.10%) |
Dec 17, 2009 | 21.01 | 21.10 | 20.69 | 20.81 | 235,919 | -0.41(-1.92%) |
Dec 16, 2009 | 21.50 | 21.50 | 21.06 | 21.22 | 245,294 | +0.04(+0.17%) |
Dec 15, 2009 | 21.27 | 21.55 | 21.12 | 21.18 | 536,832 | -0.10(-0.47%) |
Dec 14, 2009 | 21.17 | 21.32 | 21.08 | 21.28 | 601,009 | -0.01(-0.03%) |
Dec 11, 2009 | 21.58 | 21.62 | 20.96 | 21.29 | 346,701 | -0.12(-0.57%) |
Dec 10, 2009 | 21.96 | 21.96 | 21.28 | 21.41 | 506,925 | -0.34(-1.55%) |
Dec 09, 2009 | 21.80 | 21.97 | 21.62 | 21.75 | 786,600 | -0.10(-0.46%) |
Dec 08, 2009 | 22.05 | 22.17 | 21.73 | 21.85 | 314,398 | -0.40(-1.80%) |
Dec 07, 2009 | 22.10 | 22.47 | 21.98 | 22.25 | 138,681 | +0.14(+0.62%) |
Dec 04, 2009 | 22.23 | 22.62 | 21.82 | 22.11 | 273,711 | +0.34(+1.58%) |
Dec 03, 2009 | 21.83 | 22.07 | 21.67 | 21.77 | 269,042 | +0.01(+0.07%) |
Dec 02, 2009 | 21.41 | 21.99 | 21.35 | 21.75 | 256,620 | +0.34(+1.57%) |
Dec 01, 2009 | 21.47 | 21.71 | 21.12 | 21.42 | 230,599 | +0.17(+0.81%) |
Nov 30, 2009 | 21.31 | 21.35 | 20.72 | 21.24 | 389,218 | -0.14(-0.67%) |
Nov 27, 2009 | 21.52 | 21.88 | 21.39 | 21.39 | 135,325 | -0.87(-3.92%) |
Nov 25, 2009 | 22.39 | 22.61 | 22.20 | 22.26 | 279,079 | -0.09(-0.38%) |
Nov 24, 2009 | 22.15 | 22.35 | 21.71 | 22.35 | 399,353 | +0.27(+1.23%) |
Nov 23, 2009 | 21.95 | 22.74 | 21.95 | 22.07 | 368,086 | +0.19(+0.85%) |
Nov 20, 2009 | 21.68 | 21.95 | 21.44 | 21.89 | 446,164 | +0.11(+0.53%) |
Nov 19, 2009 | 22.43 | 22.79 | 21.68 | 21.77 | 437,787 | +0.30(+1.40%) |
Nov 18, 2009 | 21.59 | 21.65 | 21.12 | 21.47 | 198,622 | -0.12(-0.56%) |
Nov 17, 2009 | 21.67 | 21.88 | 21.20 | 21.60 | 326,419 | -0.19(-0.89%) |
Nov 16, 2009 | 20.99 | 21.87 | 20.94 | 21.79 | 388,342 | +1.02(+4.89%) |
Nov 13, 2009 | 20.19 | 20.83 | 19.88 | 20.77 | 548,344 | +0.79(+3.94%) |
Nov 12, 2009 | 20.61 | 20.87 | 19.92 | 19.98 | 264,698 | -0.69(-3.36%) |
Nov 11, 2009 | 20.79 | 20.86 | 20.27 | 20.68 | 287,971 | +0.15(+0.73%) |
Nov 10, 2009 | 20.59 | 20.82 | 20.29 | 20.53 | 183,001 | -0.12(-0.59%) |
Nov 09, 2009 | 20.30 | 20.69 | 20.30 | 20.65 | 197,743 | +0.52(+2.56%) |
Nov 06, 2009 | 20.01 | 20.52 | 19.98 | 20.14 | 182,304 | -0.13(-0.64%) |
Nov 05, 2009 | 19.56 | 20.34 | 19.56 | 20.26 | 263,092 | +0.83(+4.27%) |
Nov 04, 2009 | 19.70 | 19.83 | 19.33 | 19.43 | 451,071 | -0.20(-1.02%) |
Nov 03, 2009 | 19.05 | 19.68 | 18.94 | 19.63 | 369,286 | +0.47(+2.47%) |
Nov 02, 2009 | 19.45 | 19.64 | 18.85 | 19.16 | 330,027 | -0.22(-1.14%) |
Oct 30, 2009 | 20.04 | 20.14 | 19.34 | 19.38 | 586,646 | -0.84(-4.18%) |
Oct 29, 2009 | 20.41 | 20.54 | 20.12 | 20.23 | 669,682 | -0.09(-0.46%) |
Oct 28, 2009 | 20.72 | 20.95 | 20.19 | 20.32 | 584,612 | -0.50(-2.41%) |
Oct 27, 2009 | 20.87 | 21.12 | 20.73 | 20.82 | 359,430 | -0.03(-0.14%) |
Oct 26, 2009 | 20.83 | 21.34 | 20.65 | 20.85 | 364,211 | +0.00(+0.00%) |
Oct 23, 2009 | 20.97 | 21.03 | 20.80 | 20.85 | 423,449 | -0.16(-0.75%) |
Oct 22, 2009 | 20.77 | 21.23 | 20.44 | 21.01 | 387,714 | +0.14(+0.69%) |
Oct 21, 2009 | 20.82 | 21.09 | 20.70 | 20.87 | 522,670 | +0.10(+0.48%) |
Oct 20, 2009 | 20.42 | 20.81 | 20.41 | 20.76 | 603,052 | +0.01(+0.03%) |
Oct 19, 2009 | 20.57 | 21.07 | 20.36 | 20.76 | 553,691 | +0.24(+1.15%) |
Oct 16, 2009 | 20.74 | 20.74 | 20.12 | 20.52 | 681,492 | +0.19(+0.92%) |
Oct 15, 2009 | 20.17 | 20.34 | 20.13 | 20.34 | 305,566 | +0.06(+0.32%) |
Oct 14, 2009 | 20.11 | 20.34 | 19.99 | 20.27 | 215,088 | +0.35(+1.76%) |
Oct 13, 2009 | 20.28 | 20.28 | 19.77 | 19.92 | 159,430 | -0.33(-1.63%) |
Oct 12, 2009 | 20.35 | 20.43 | 20.13 | 20.25 | 140,294 | +0.12(+0.60%) |
Oct 09, 2009 | 19.89 | 20.17 | 19.76 | 20.13 | 393,069 | +0.43(+2.18%) |
Oct 08, 2009 | 20.11 | 20.14 | 19.69 | 19.70 | 559,810 | +0.16(+0.84%) |
Oct 07, 2009 | 19.63 | 19.76 | 19.38 | 19.53 | 224,266 | -0.30(-1.52%) |
Oct 06, 2009 | 19.62 | 20.03 | 19.51 | 19.83 | 461,996 | +0.40(+2.06%) |
Oct 05, 2009 | 19.68 | 19.68 | 19.17 | 19.43 | 599,851 | -0.15(-0.77%) |
Oct 02, 2009 | 19.66 | 19.88 | 19.40 | 19.58 | 543,801 | -0.21(-1.05%) |
Oct 01, 2009 | 20.49 | 20.49 | 19.77 | 19.79 | 344,926 | -0.77(-3.73%) |
Sep 30, 2009 | 21.19 | 21.29 | 20.49 | 20.56 | 517,597 | -0.55(-2.61%) |
Sep 29, 2009 | 21.15 | 21.29 | 20.97 | 21.11 | 322,169 | +0.06(+0.27%) |
Sep 28, 2009 | 20.76 | 21.23 | 20.58 | 21.05 | 667,320 | +0.47(+2.26%) |
Sep 25, 2009 | 20.81 | 20.81 | 20.32 | 20.59 | 612,252 | -0.35(-1.68%) |
Sep 24, 2009 | 21.37 | 21.51 | 20.93 | 20.94 | 206,890 | -0.41(-1.91%) |
Sep 23, 2009 | 21.84 | 21.92 | 21.32 | 21.34 | 213,667 | -0.52(-2.39%) |
Sep 22, 2009 | 22.26 | 22.26 | 21.80 | 21.87 | 165,675 | -0.01(-0.03%) |
Sep 21, 2009 | 21.77 | 21.92 | 21.55 | 21.87 | 206,561 | -0.05(-0.23%) |
Sep 18, 2009 | 21.91 | 22.21 | 21.83 | 21.92 | 372,175 | +0.18(+0.82%) |
Sep 17, 2009 | 21.73 | 21.83 | 21.55 | 21.75 | 318,444 | -0.01(-0.03%) |
Sep 16, 2009 | 21.56 | 21.84 | 21.54 | 21.75 | 227,224 | +0.21(+1.00%) |
Sep 15, 2009 | 21.75 | 21.91 | 21.22 | 21.54 | 530,969 | -0.26(-1.21%) |
Sep 14, 2009 | 21.41 | 22.03 | 21.15 | 21.80 | 621,144 | +0.17(+0.79%) |
Sep 11, 2009 | 22.45 | 22.45 | 21.35 | 21.63 | 1,339,921 | -2.03(-8.59%) |
Sep 10, 2009 | 22.73 | 23.69 | 22.73 | 23.66 | 656,863 | +1.63(+7.41%) |
Sep 09, 2009 | 21.74 | 22.19 | 21.68 | 22.03 | 185,001 | +0.30(+1.38%) |
Sep 08, 2009 | 21.72 | 21.97 | 21.43 | 21.73 | 354,774 | +0.01(+0.03%) |
Sep 04, 2009 | 21.32 | 21.84 | 21.17 | 21.72 | 244,150 | +0.40(+1.88%) |
Sep 03, 2009 | 21.32 | 21.55 | 20.77 | 21.32 | 310,663 | +0.03(+0.13%) |
Sep 02, 2009 | 21.21 | 21.50 | 21.15 | 21.29 | 402,469 | +0.07(+0.34%) |
Sep 01, 2009 | 21.17 | 21.57 | 21.11 | 21.22 | 428,724 | +0.02(+0.08%) |
Aug 31, 2009 | 21.34 | 21.51 | 21.07 | 21.21 | 260,497 | -0.33(-1.54%) |
Aug 28, 2009 | 22.00 | 22.03 | 21.26 | 21.54 | 207,172 | -0.21(-0.95%) |
Aug 27, 2009 | 21.80 | 21.93 | 21.33 | 21.75 | 135,838 | +0.05(+0.23%) |
Aug 26, 2009 | 21.82 | 22.01 | 21.44 | 21.70 | 192,141 | -0.22(-1.01%) |
Aug 25, 2009 | 22.00 | 22.20 | 21.86 | 21.92 | 184,732 | +0.11(+0.49%) |
Aug 24, 2009 | 21.82 | 22.14 | 21.70 | 21.81 | 153,309 | -0.01(-0.03%) |
Aug 21, 2009 | 21.34 | 21.88 | 21.33 | 21.82 | 401,786 | +0.69(+3.25%) |
Aug 20, 2009 | 21.00 | 21.28 | 21.00 | 21.13 | 308,761 | -0.04(-0.17%) |
Aug 19, 2009 | 20.83 | 21.19 | 20.66 | 21.17 | 564,856 | +0.11(+0.51%) |
Aug 18, 2009 | 21.12 | 21.25 | 20.97 | 21.06 | 181,832 | +0.00(+0.00%) |
Aug 17, 2009 | 21.31 | 21.50 | 20.87 | 21.06 | 226,383 | -0.72(-3.29%) |
Aug 14, 2009 | 22.02 | 22.10 | 21.60 | 21.77 | 426,992 | -0.21(-0.98%) |
Aug 13, 2009 | 21.86 | 22.00 | 21.52 | 21.99 | 209,147 | +0.15(+0.69%) |
Aug 12, 2009 | 21.36 | 22.09 | 21.33 | 21.84 | 283,022 | +0.48(+2.25%) |
Aug 11, 2009 | 21.25 | 21.42 | 21.14 | 21.36 | 241,272 | +0.05(+0.24%) |
Aug 10, 2009 | 20.84 | 21.32 | 20.84 | 21.31 | 194,724 | +0.26(+1.26%) |
Aug 07, 2009 | 20.69 | 21.20 | 20.46 | 21.04 | 263,334 | +0.69(+3.41%) |
Aug 06, 2009 | 20.76 | 20.91 | 20.18 | 20.35 | 311,423 | -0.31(-1.52%) |
Aug 05, 2009 | 21.28 | 21.28 | 20.54 | 20.66 | 392,842 | -0.38(-1.80%) |
Aug 04, 2009 | 21.11 | 21.21 | 20.95 | 21.04 | 336,750 | -0.29(-1.34%) |
Aug 03, 2009 | 21.16 | 21.47 | 21.15 | 21.33 | 365,666 | +0.28(+1.33%) |
Jul 31, 2009 | 20.92 | 21.39 | 20.79 | 21.05 | 517,210 | +0.11(+0.51%) |
Jul 30, 2009 | 20.48 | 21.16 | 20.44 | 20.94 | 278,052 | +0.69(+3.39%) |
Jul 29, 2009 | 20.39 | 20.39 | 19.95 | 20.26 | 573,927 | -0.26(-1.26%) |
Jul 28, 2009 | 20.34 | 20.54 | 20.05 | 20.51 | 349,836 | +0.19(+0.92%) |
Jul 27, 2009 | 20.31 | 20.58 | 20.04 | 20.33 | 460,126 | -0.09(-0.42%) |
Jul 24, 2009 | 20.08 | 20.41 | 20.01 | 20.41 | 1,240 | +0.21(+1.06%) |
Jul 23, 2009 | 19.51 | 20.40 | 19.40 | 20.20 | 262,455 | +0.63(+3.22%) |
Jul 22, 2009 | 19.13 | 19.78 | 19.13 | 19.57 | 220,137 | +0.14(+0.70%) |
Jul 21, 2009 | 19.38 | 19.55 | 19.07 | 19.43 | 274,504 | +0.26(+1.38%) |
Jul 20, 2009 | 19.45 | 19.58 | 18.95 | 19.17 | 480,961 | -0.12(-0.63%) |
Jul 17, 2009 | 19.30 | 19.40 | 19.14 | 19.29 | 470,634 | +0.04(+0.22%) |
Jul 16, 2009 | 18.56 | 19.31 | 18.47 | 19.25 | 306,382 | +0.58(+3.11%) |
Jul 15, 2009 | 17.87 | 18.68 | 17.76 | 18.67 | 370,009 | +1.01(+5.72%) |
Jul 14, 2009 | 17.59 | 17.88 | 17.39 | 17.66 | 239,137 | +0.03(+0.16%) |
Jul 13, 2009 | 17.32 | 17.80 | 17.32 | 17.63 | 403,403 | +0.30(+1.73%) |
Jul 10, 2009 | 17.23 | 17.44 | 17.07 | 17.33 | 294,644 | +0.02(+0.12%) |
Jul 09, 2009 | 17.36 | 17.58 | 17.29 | 17.31 | 174,208 | -0.09(-0.53%) |
Jul 08, 2009 | 17.26 | 17.46 | 16.99 | 17.40 | 485,887 | +0.23(+1.33%) |
Jul 07, 2009 | 17.94 | 17.94 | 17.16 | 17.17 | 426,468 | -0.84(-4.69%) |
Jul 06, 2009 | 18.06 | 18.25 | 17.86 | 18.02 | 268,479 | -0.15(-0.83%) |
Jul 02, 2009 | 18.31 | 18.54 | 18.07 | 18.17 | 514,191 | -0.60(-3.20%) |
Jul 01, 2009 | 18.13 | 18.79 | 18.01 | 18.77 | 612,787 | +0.79(+4.38%) |
Jun 30, 2009 | 17.95 | 18.13 | 17.87 | 17.98 | 331,965 | +0.03(+0.16%) |
Jun 29, 2009 | 17.70 | 18.10 | 17.55 | 17.95 | 337,731 | +0.04(+0.24%) |
Jun 26, 2009 | 17.62 | 17.97 | 17.32 | 17.91 | 540,026 | +0.22(+1.25%) |
Jun 25, 2009 | 17.34 | 17.72 | 17.28 | 17.69 | 511,523 | +0.77(+4.53%) |
Jun 24, 2009 | 16.84 | 17.19 | 16.81 | 16.92 | 354,209 | +0.28(+1.68%) |
Jun 23, 2009 | 16.68 | 16.91 | 16.54 | 16.64 | 536,394 | +0.08(+0.48%) |
Jun 22, 2009 | 17.06 | 17.06 | 16.46 | 16.56 | 560,127 | -0.68(-3.94%) |
Jun 19, 2009 | 17.93 | 17.93 | 17.14 | 17.24 | 533,897 | -0.38(-2.15%) |
Jun 18, 2009 | 17.21 | 17.79 | 17.14 | 17.62 | 200,325 | +0.24(+1.36%) |
Jun 17, 2009 | 17.50 | 17.72 | 17.04 | 17.39 | 500,087 | -0.16(-0.90%) |
Jun 16, 2009 | 18.21 | 18.37 | 17.24 | 17.54 | 838,219 | -0.60(-3.31%) |
Jun 15, 2009 | 18.72 | 18.72 | 18.03 | 18.15 | 483,794 | -0.79(-4.16%) |
Jun 12, 2009 | 18.73 | 19.07 | 18.48 | 18.93 | 709,093 | +0.09(+0.46%) |
Jun 11, 2009 | 18.82 | 19.17 | 18.58 | 18.85 | 298,500 | +0.28(+1.50%) |
Jun 10, 2009 | 18.63 | 18.78 | 18.02 | 18.57 | 632,959 | +0.16(+0.89%) |
Jun 09, 2009 | 18.56 | 18.65 | 18.29 | 18.40 | 753,526 | +0.00(+0.00%) |
Jun 08, 2009 | 18.17 | 18.63 | 18.07 | 18.40 | 1,097,037 | +0.09(+0.47%) |
Jun 05, 2009 | 18.56 | 18.56 | 17.97 | 18.32 | 427,160 | -0.24(-1.31%) |
Jun 04, 2009 | 18.35 | 18.76 | 18.07 | 18.56 | 315,579 | +0.28(+1.53%) |
Jun 03, 2009 | 18.28 | 18.47 | 17.95 | 18.28 | 252,236 | -0.14(-0.74%) |
Jun 02, 2009 | 18.32 | 18.74 | 18.27 | 18.42 | 342,643 | +0.03(+0.16%) |
Jun 01, 2009 | 18.04 | 18.55 | 17.89 | 18.39 | 387,275 | +0.65(+3.67%) |
May 29, 2009 | 17.79 | 18.12 | 17.31 | 17.74 | 515,102 | +0.06(+0.36%) |
May 28, 2009 | 18.07 | 18.22 | 17.26 | 17.67 | 471,926 | -0.29(-1.59%) |
May 27, 2009 | 18.51 | 18.72 | 17.94 | 17.96 | 331,767 | -0.63(-3.39%) |
May 26, 2009 | 17.20 | 18.80 | 17.15 | 18.59 | 586,269 | +1.27(+7.36%) |
May 22, 2009 | 17.74 | 17.83 | 17.27 | 17.31 | 339,322 | -0.37(-2.07%) |
May 21, 2009 | 18.56 | 18.61 | 17.12 | 17.68 | 699,838 | -0.91(-4.89%) |
May 20, 2009 | 17.39 | 19.29 | 17.29 | 18.59 | 1,104,103 | +2.46(+15.27%) |
May 19, 2009 | 16.14 | 16.45 | 15.90 | 16.13 | 205,251 | -0.08(-0.49%) |
May 18, 2009 | 15.78 | 16.28 | 15.66 | 16.21 | 261,032 | +0.62(+3.95%) |
May 15, 2009 | 15.67 | 15.99 | 15.44 | 15.59 | 278,287 | -0.09(-0.59%) |
May 14, 2009 | 15.38 | 16.05 | 15.38 | 15.68 | 377,866 | +0.41(+2.67%) |
May 13, 2009 | 15.68 | 15.83 | 15.18 | 15.27 | 453,887 | -0.74(-4.65%) |
May 12, 2009 | 16.06 | 16.17 | 15.63 | 16.02 | 376,164 | +0.02(+0.13%) |
May 11, 2009 | 16.03 | 16.18 | 15.86 | 16.00 | 418,368 | -0.38(-2.32%) |
May 08, 2009 | 15.98 | 16.50 | 15.83 | 16.38 | 372,962 | +0.70(+4.48%) |
May 07, 2009 | 15.48 | 15.90 | 15.18 | 15.68 | 615,375 | +0.19(+1.25%) |
May 06, 2009 | 15.68 | 15.69 | 15.25 | 15.48 | 284,614 | +0.05(+0.32%) |
May 05, 2009 | 15.75 | 15.75 | 15.18 | 15.43 | 454,985 | -0.42(-2.62%) |
May 04, 2009 | 15.30 | 15.93 | 15.26 | 15.85 | 718,246 | +0.58(+3.80%) |