Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.57 | 25.50 | 24.33 | 24.57 | 195,751 | -0.87(-3.43%) |
May 27, 2010 | 24.73 | 25.46 | 24.56 | 25.44 | 132,267 | +1.34(+5.54%) |
May 26, 2010 | 24.10 | 24.58 | 23.65 | 24.10 | 1,782 | +0.43(+1.80%) |
May 25, 2010 | 22.72 | 23.75 | 22.43 | 23.68 | 180 | +0.27(+1.13%) |
May 24, 2010 | 23.93 | 24.07 | 23.39 | 23.41 | 196,925 | -0.47(-1.98%) |
May 21, 2010 | 23.02 | 24.15 | 23.02 | 23.89 | 341,446 | +0.46(+1.98%) |
May 20, 2010 | 23.59 | 24.13 | 23.41 | 23.42 | 511,952 | -1.43(-5.75%) |
May 19, 2010 | 25.38 | 26.15 | 24.26 | 24.85 | 261,048 | -0.71(-2.78%) |
May 18, 2010 | 26.44 | 26.60 | 25.42 | 25.56 | 2,052 | -0.50(-1.93%) |
May 17, 2010 | 26.37 | 26.68 | 25.21 | 26.06 | 286,646 | -0.16(-0.61%) |
May 14, 2010 | 26.23 | 26.96 | 25.75 | 26.23 | 167,278 | -0.95(-3.48%) |
May 13, 2010 | 26.53 | 27.61 | 26.51 | 27.17 | 414,417 | +0.48(+1.81%) |
May 12, 2010 | 25.52 | 26.78 | 25.38 | 26.69 | 471,580 | +1.20(+4.72%) |
May 11, 2010 | 25.50 | 25.88 | 25.38 | 25.49 | 532,795 | -0.57(-2.18%) |
May 10, 2010 | 25.95 | 26.23 | 25.78 | 26.06 | 691,365 | +1.64(+6.71%) |
May 07, 2010 | 25.42 | 25.71 | 24.07 | 24.42 | 881,907 | +0.07(+0.27%) |
May 06, 2010 | 25.75 | 26.45 | 23.71 | 24.35 | 716,139 | -1.63(-6.27%) |
May 05, 2010 | 25.90 | 26.42 | 25.82 | 25.98 | 363,665 | -0.39(-1.47%) |
May 04, 2010 | 26.64 | 26.70 | 26.03 | 26.37 | 478,754 | -0.90(-3.30%) |
May 03, 2010 | 26.20 | 27.33 | 25.88 | 27.27 | 438,123 | +1.27(+4.88%) |
Apr 30, 2010 | 28.25 | 28.44 | 26.00 | 26.00 | 359,100 | -2.19(-7.76%) |
Apr 29, 2010 | 28.55 | 28.61 | 26.80 | 28.19 | 614,530 | -0.20(-0.70%) |
Apr 28, 2010 | 28.45 | 28.66 | 28.11 | 28.38 | 242,180 | +0.11(+0.40%) |
Apr 27, 2010 | 29.02 | 29.74 | 28.23 | 28.27 | 212,945 | -0.92(-3.15%) |
Apr 26, 2010 | 29.21 | 29.80 | 29.02 | 29.19 | 194,381 | +0.02(+0.06%) |
Apr 23, 2010 | 28.54 | 29.83 | 28.54 | 29.17 | 546,951 | +1.14(+4.05%) |
Apr 22, 2010 | 27.34 | 28.15 | 26.99 | 28.03 | 167,424 | +0.36(+1.30%) |
Apr 21, 2010 | 27.24 | 27.73 | 27.09 | 27.67 | 131,427 | +0.44(+1.60%) |
Apr 20, 2010 | 26.67 | 27.39 | 26.56 | 27.24 | 167,182 | +0.71(+2.68%) |
Apr 19, 2010 | 26.79 | 26.79 | 25.78 | 26.53 | 202,051 | -0.35(-1.30%) |
Apr 16, 2010 | 27.43 | 27.49 | 26.75 | 26.88 | 201,409 | -0.59(-2.14%) |
Apr 15, 2010 | 27.18 | 27.54 | 27.08 | 27.47 | 143,564 | +0.10(+0.38%) |
Apr 14, 2010 | 26.65 | 27.36 | 26.65 | 27.36 | 136,193 | +0.80(+2.99%) |
Apr 13, 2010 | 26.27 | 26.59 | 26.06 | 26.57 | 90,436 | +0.17(+0.65%) |
Apr 12, 2010 | 26.62 | 26.82 | 26.29 | 26.40 | 247,986 | -0.29(-1.10%) |
Apr 09, 2010 | 26.41 | 26.72 | 26.14 | 26.69 | 128,892 | +0.27(+1.04%) |
Apr 08, 2010 | 26.27 | 26.51 | 25.90 | 26.41 | 140,392 | -0.07(-0.25%) |
Apr 07, 2010 | 26.47 | 26.63 | 26.17 | 26.48 | 218,446 | -0.11(-0.43%) |
Apr 06, 2010 | 26.48 | 26.78 | 25.99 | 26.59 | 220,893 | -0.10(-0.39%) |
Apr 05, 2010 | 26.53 | 26.74 | 26.36 | 26.70 | 255,497 | +0.40(+1.51%) |
Apr 01, 2010 | 26.27 | 26.30 | 26.30 | 26.30 | 419,319 | +0.30(+1.17%) |
Mar 31, 2010 | 25.46 | 26.28 | 25.46 | 26.00 | 606,545 | +0.40(+1.55%) |
Mar 30, 2010 | 25.56 | 25.76 | 25.33 | 25.60 | 293,987 | +0.11(+0.45%) |
Mar 29, 2010 | 24.41 | 25.54 | 24.27 | 25.49 | 747,017 | +1.24(+5.11%) |
Mar 26, 2010 | 23.98 | 24.43 | 23.98 | 24.25 | 299,801 | +0.28(+1.19%) |
Mar 25, 2010 | 24.21 | 24.43 | 23.79 | 23.96 | 395,735 | +0.05(+0.20%) |
Mar 24, 2010 | 23.84 | 23.92 | 23.56 | 23.92 | 264,840 | -0.01(-0.04%) |
Mar 23, 2010 | 23.08 | 24.03 | 22.87 | 23.93 | 256,131 | +0.82(+3.57%) |
Mar 22, 2010 | 22.60 | 23.20 | 22.41 | 23.10 | 127,987 | +0.32(+1.41%) |
Mar 19, 2010 | 23.33 | 23.47 | 22.76 | 22.78 | 363,791 | -0.43(-1.84%) |
Mar 18, 2010 | 23.29 | 23.41 | 23.06 | 23.21 | 137,131 | -0.09(-0.37%) |
Mar 17, 2010 | 22.98 | 23.42 | 22.98 | 23.29 | 104,486 | +0.31(+1.36%) |
Mar 16, 2010 | 23.22 | 23.32 | 22.69 | 22.98 | 198,901 | -0.19(-0.82%) |
Mar 15, 2010 | 23.13 | 23.29 | 23.03 | 23.17 | 180,649 | -0.20(-0.85%) |
Mar 12, 2010 | 23.50 | 23.55 | 22.91 | 23.37 | 222,735 | -0.04(-0.16%) |
Mar 11, 2010 | 23.06 | 23.47 | 22.80 | 23.40 | 221,882 | +0.14(+0.61%) |
Mar 10, 2010 | 23.19 | 23.54 | 22.87 | 23.26 | 302,490 | +0.09(+0.41%) |
Mar 09, 2010 | 22.59 | 23.41 | 22.59 | 23.17 | 369,459 | +0.40(+1.74%) |
Mar 08, 2010 | 22.63 | 22.88 | 22.48 | 22.77 | 463,772 | +0.08(+0.33%) |
Mar 05, 2010 | 22.01 | 22.70 | 22.01 | 22.70 | 273,118 | +0.77(+3.53%) |
Mar 04, 2010 | 21.74 | 22.08 | 21.66 | 21.92 | 121,465 | +0.18(+0.83%) |
Mar 03, 2010 | 21.53 | 22.12 | 21.50 | 21.74 | 336,618 | +0.23(+1.05%) |
Mar 02, 2010 | 21.04 | 21.74 | 21.04 | 21.51 | 329,602 | +0.59(+2.80%) |
Mar 01, 2010 | 20.17 | 21.03 | 20.17 | 20.93 | 411,898 | +0.92(+4.58%) |
Feb 26, 2010 | 19.81 | 20.10 | 19.37 | 20.01 | 424,033 | +0.26(+1.34%) |
Feb 25, 2010 | 19.12 | 19.85 | 19.07 | 19.75 | 495,439 | +0.33(+1.70%) |
Feb 24, 2010 | 19.76 | 19.88 | 19.34 | 19.42 | 642,367 | -0.27(-1.39%) |
Feb 23, 2010 | 20.45 | 20.50 | 19.65 | 19.69 | 490,364 | -0.81(-3.96%) |
Feb 22, 2010 | 20.73 | 20.73 | 20.38 | 20.50 | 132,248 | -0.08(-0.37%) |
Feb 19, 2010 | 20.51 | 20.68 | 20.31 | 20.58 | 185,907 | -0.07(-0.32%) |
Feb 18, 2010 | 20.53 | 20.73 | 20.39 | 20.64 | 207,934 | +0.05(+0.23%) |
Feb 17, 2010 | 20.83 | 20.92 | 20.41 | 20.60 | 250,804 | -0.16(-0.77%) |
Feb 16, 2010 | 20.69 | 20.79 | 20.39 | 20.76 | 136,325 | +0.38(+1.85%) |
Feb 12, 2010 | 19.95 | 20.38 | 20.38 | 20.38 | 368,844 | +0.21(+1.03%) |
Feb 11, 2010 | 19.98 | 20.42 | 19.75 | 20.17 | 548,100 | +0.16(+0.80%) |
Feb 10, 2010 | 20.02 | 20.25 | 19.74 | 20.01 | 147,335 | -0.16(-0.80%) |
Feb 09, 2010 | 20.17 | 20.41 | 19.73 | 20.17 | 292,873 | +0.31(+1.57%) |
Feb 08, 2010 | 20.51 | 20.51 | 19.55 | 19.86 | 390,089 | -0.73(-3.53%) |
Feb 05, 2010 | 20.97 | 21.08 | 19.99 | 20.59 | 403,565 | -0.38(-1.80%) |
Feb 04, 2010 | 21.84 | 22.02 | 20.92 | 20.97 | 495,629 | -1.12(-5.09%) |
Feb 03, 2010 | 22.01 | 22.28 | 21.96 | 22.09 | 527,722 | -0.01(-0.06%) |
Feb 02, 2010 | 21.99 | 22.36 | 21.61 | 22.10 | 322,025 | +0.11(+0.51%) |
Feb 01, 2010 | 21.77 | 22.11 | 21.70 | 21.99 | 183,298 | +0.42(+1.95%) |
Jan 29, 2010 | 21.99 | 22.85 | 21.50 | 21.57 | 387,848 | -0.31(-1.42%) |
Jan 28, 2010 | 22.29 | 22.36 | 21.68 | 21.88 | 356,344 | -0.36(-1.61%) |
Jan 27, 2010 | 21.78 | 22.37 | 21.73 | 22.24 | 209,175 | +0.26(+1.20%) |
Jan 26, 2010 | 21.93 | 22.44 | 21.87 | 21.98 | 175,693 | -0.10(-0.47%) |
Jan 25, 2010 | 22.18 | 22.30 | 21.95 | 22.08 | 264,747 | +0.23(+1.04%) |
Jan 22, 2010 | 22.39 | 22.47 | 21.72 | 21.85 | 267,151 | -0.63(-2.81%) |
Jan 21, 2010 | 23.00 | 23.16 | 22.49 | 22.49 | 265,652 | -0.53(-2.30%) |
Jan 20, 2010 | 23.38 | 23.54 | 22.78 | 23.02 | 249,206 | -0.65(-2.75%) |
Jan 19, 2010 | 23.25 | 23.69 | 23.08 | 23.67 | 215,060 | +0.42(+1.79%) |
Jan 15, 2010 | 23.65 | 23.25 | 23.25 | 23.25 | 312,327 | -0.30(-1.28%) |
Jan 14, 2010 | 23.52 | 24.07 | 23.44 | 23.55 | 97,546 | -0.02(-0.08%) |
Jan 13, 2010 | 23.53 | 23.76 | 23.33 | 23.57 | 127,549 | +0.15(+0.65%) |
Jan 12, 2010 | 23.15 | 23.50 | 23.15 | 23.42 | 246,314 | +0.02(+0.08%) |
Jan 11, 2010 | 23.80 | 23.96 | 23.26 | 23.40 | 332,864 | -0.28(-1.20%) |
Jan 08, 2010 | 23.90 | 23.91 | 23.56 | 23.69 | 221,547 | -0.41(-1.69%) |
Jan 07, 2010 | 24.05 | 24.41 | 23.76 | 24.09 | 190,005 | +0.08(+0.31%) |
Jan 06, 2010 | 24.13 | 24.50 | 23.86 | 24.02 | 292,137 | -0.18(-0.74%) |
Jan 05, 2010 | 22.20 | 24.27 | 22.20 | 24.20 | 1,390,981 | +2.01(+9.07%) |
Jan 04, 2010 | 20.99 | 22.21 | 20.99 | 22.18 | 831,528 | +1.47(+7.12%) |
Dec 31, 2009 | 21.40 | 20.71 | 20.71 | 20.71 | 200,245 | -0.64(-3.01%) |
Dec 30, 2009 | 21.60 | 21.72 | 21.07 | 21.35 | 219,248 | -0.40(-1.82%) |
Dec 29, 2009 | 21.68 | 21.91 | 21.65 | 21.75 | 524,265 | +0.08(+0.35%) |
Dec 28, 2009 | 21.66 | 21.82 | 21.53 | 21.67 | 157,369 | +0.07(+0.31%) |
Dec 24, 2009 | 21.67 | 21.73 | 21.51 | 21.61 | 106,391 | +0.00(+0.00%) |
Dec 23, 2009 | 21.50 | 21.68 | 21.20 | 21.61 | 240,918 | +0.22(+1.02%) |
Dec 22, 2009 | 21.32 | 21.58 | 21.32 | 21.39 | 286,270 | +0.09(+0.44%) |
Dec 21, 2009 | 20.91 | 21.47 | 20.91 | 21.30 | 171,786 | +0.42(+1.99%) |
Dec 18, 2009 | 21.12 | 21.15 | 20.58 | 20.88 | 767,723 | -0.04(-0.18%) |
Dec 17, 2009 | 21.38 | 21.60 | 20.86 | 20.92 | 284,149 | -0.80(-3.70%) |
Dec 16, 2009 | 21.81 | 21.91 | 21.25 | 21.72 | 314,912 | +0.17(+0.79%) |
Dec 15, 2009 | 21.73 | 22.14 | 21.50 | 21.55 | 358,655 | -0.20(-0.91%) |
Dec 14, 2009 | 21.59 | 21.82 | 21.57 | 21.75 | 257,680 | -0.04(-0.17%) |
Dec 11, 2009 | 21.80 | 21.97 | 21.56 | 21.79 | 153,990 | +0.16(+0.74%) |
Dec 10, 2009 | 21.93 | 22.07 | 21.48 | 21.63 | 268,058 | -0.07(-0.31%) |
Dec 09, 2009 | 22.12 | 22.49 | 21.34 | 21.69 | 514,266 | -0.33(-1.50%) |
Dec 08, 2009 | 21.77 | 22.17 | 21.39 | 22.02 | 371,076 | +0.00(+0.00%) |
Dec 07, 2009 | 21.72 | 22.10 | 21.59 | 22.02 | 601,377 | +0.23(+1.04%) |
Dec 04, 2009 | 21.54 | 22.13 | 21.10 | 21.80 | 194,392 | +0.65(+3.08%) |
Dec 03, 2009 | 21.49 | 22.01 | 20.98 | 21.15 | 219,281 | -0.29(-1.37%) |
Dec 02, 2009 | 21.38 | 21.83 | 21.30 | 21.44 | 250,577 | +0.13(+0.62%) |
Dec 01, 2009 | 21.07 | 21.48 | 21.07 | 21.31 | 404,785 | +0.41(+1.94%) |
Nov 30, 2009 | 21.32 | 21.32 | 20.52 | 20.90 | 394,402 | -0.51(-2.38%) |
Nov 27, 2009 | 21.29 | 21.90 | 21.08 | 21.41 | 143,345 | -0.62(-2.83%) |
Nov 25, 2009 | 22.22 | 22.35 | 21.92 | 22.03 | 137,118 | -0.10(-0.47%) |
Nov 24, 2009 | 22.45 | 22.53 | 21.97 | 22.14 | 232,820 | -0.38(-1.68%) |
Nov 23, 2009 | 22.61 | 23.11 | 22.34 | 22.52 | 251,920 | +0.38(+1.71%) |
Nov 20, 2009 | 22.08 | 22.50 | 21.73 | 22.14 | 504,254 | -0.16(-0.72%) |
Nov 19, 2009 | 22.70 | 22.70 | 21.91 | 22.30 | 198,473 | -0.69(-3.00%) |
Nov 18, 2009 | 23.09 | 23.59 | 22.79 | 22.99 | 376,092 | -0.17(-0.73%) |
Nov 17, 2009 | 22.87 | 23.36 | 22.69 | 23.16 | 238,776 | +0.20(+0.86%) |
Nov 16, 2009 | 22.30 | 23.08 | 22.05 | 22.96 | 407,198 | +0.87(+3.94%) |
Nov 13, 2009 | 21.78 | 22.17 | 21.50 | 22.09 | 260,464 | +0.11(+0.52%) |
Nov 12, 2009 | 22.56 | 22.82 | 21.93 | 21.98 | 184,321 | -0.70(-3.08%) |
Nov 11, 2009 | 22.91 | 22.91 | 22.36 | 22.68 | 182,963 | +0.06(+0.25%) |
Nov 10, 2009 | 22.45 | 23.02 | 22.10 | 22.62 | 300,381 | +0.07(+0.29%) |
Nov 09, 2009 | 22.44 | 22.82 | 22.31 | 22.55 | 264,797 | +0.34(+1.53%) |
Nov 06, 2009 | 21.90 | 22.55 | 21.74 | 22.21 | 274,367 | +0.02(+0.09%) |
Nov 05, 2009 | 21.45 | 22.43 | 21.45 | 22.19 | 665,063 | +1.09(+5.15%) |
Nov 04, 2009 | 21.71 | 21.79 | 21.07 | 21.11 | 685,966 | -0.40(-1.85%) |
Nov 03, 2009 | 20.92 | 21.64 | 20.81 | 21.50 | 646,364 | +0.26(+1.20%) |
Nov 02, 2009 | 21.91 | 22.30 | 20.99 | 21.25 | 691,350 | -0.43(-2.00%) |
Oct 30, 2009 | 22.62 | 22.62 | 21.45 | 21.68 | 590,959 | -1.11(-4.89%) |
Oct 29, 2009 | 22.88 | 23.56 | 22.70 | 22.80 | 831,033 | +0.03(+0.12%) |
Oct 28, 2009 | 24.80 | 24.80 | 22.71 | 22.77 | 473,997 | -1.13(-4.74%) |
Oct 27, 2009 | 23.81 | 24.68 | 23.78 | 23.90 | 447,906 | +0.19(+0.80%) |
Oct 26, 2009 | 24.38 | 24.97 | 23.55 | 23.72 | 406,436 | -0.75(-3.05%) |
Oct 23, 2009 | 24.41 | 24.68 | 24.27 | 24.46 | 407,739 | -0.60(-2.38%) |
Oct 22, 2009 | 24.41 | 25.28 | 24.05 | 25.06 | 334,431 | +0.52(+2.12%) |
Oct 21, 2009 | 24.25 | 25.28 | 24.25 | 24.54 | 393,018 | +0.11(+0.46%) |
Oct 20, 2009 | 24.16 | 24.51 | 24.13 | 24.42 | 294,085 | -0.31(-1.26%) |
Oct 19, 2009 | 24.36 | 25.06 | 23.96 | 24.74 | 270,136 | +0.59(+2.43%) |
Oct 16, 2009 | 24.50 | 24.50 | 23.72 | 24.15 | 447,019 | -0.51(-2.07%) |
Oct 15, 2009 | 24.97 | 24.97 | 24.35 | 24.66 | 544,014 | -0.53(-2.10%) |
Oct 14, 2009 | 24.89 | 25.37 | 24.67 | 25.19 | 376,156 | +0.79(+3.25%) |
Oct 13, 2009 | 24.70 | 24.84 | 24.10 | 24.40 | 485,086 | -0.27(-1.11%) |
Oct 12, 2009 | 25.13 | 25.34 | 24.30 | 24.67 | 571,985 | +0.08(+0.31%) |
Oct 09, 2009 | 24.15 | 24.99 | 24.00 | 24.59 | 504,702 | +0.35(+1.44%) |
Oct 08, 2009 | 23.55 | 24.40 | 23.41 | 24.24 | 889,600 | +1.00(+4.31%) |
Oct 07, 2009 | 22.92 | 23.28 | 22.74 | 23.24 | 534,012 | +0.26(+1.11%) |
Oct 06, 2009 | 22.26 | 23.08 | 22.26 | 22.99 | 334,447 | +0.85(+3.84%) |
Oct 05, 2009 | 21.70 | 22.35 | 21.42 | 22.14 | 389,092 | +0.62(+2.90%) |
Oct 02, 2009 | 21.41 | 21.92 | 21.30 | 21.51 | 378,066 | -0.12(-0.57%) |
Oct 01, 2009 | 21.73 | 21.92 | 21.40 | 21.64 | 589,267 | -0.19(-0.87%) |
Sep 30, 2009 | 22.03 | 22.52 | 21.34 | 21.83 | 620,897 | -0.24(-1.07%) |
Sep 29, 2009 | 22.16 | 22.39 | 21.84 | 22.06 | 306,662 | -0.13(-0.60%) |
Sep 28, 2009 | 22.15 | 22.53 | 21.62 | 22.19 | 273,843 | +0.27(+1.25%) |
Sep 25, 2009 | 21.93 | 22.01 | 21.43 | 21.92 | 863,840 | -0.11(-0.51%) |
Sep 24, 2009 | 22.18 | 22.28 | 21.40 | 22.03 | 298,747 | -0.05(-0.21%) |
Sep 23, 2009 | 22.14 | 22.81 | 22.01 | 22.08 | 246,998 | -0.23(-1.02%) |
Sep 22, 2009 | 22.24 | 22.43 | 21.96 | 22.31 | 181,004 | +0.32(+1.46%) |
Sep 21, 2009 | 22.26 | 22.40 | 21.86 | 21.99 | 197,366 | -0.59(-2.60%) |
Sep 18, 2009 | 21.53 | 22.64 | 18.90 | 22.57 | 424,627 | +0.82(+3.78%) |
Sep 17, 2009 | 22.55 | 23.07 | 21.57 | 21.75 | 341,649 | -0.82(-3.64%) |
Sep 16, 2009 | 22.43 | 22.78 | 22.06 | 22.57 | 142,526 | +0.30(+1.36%) |
Sep 15, 2009 | 21.79 | 22.48 | 21.57 | 22.27 | 268,823 | +0.40(+1.81%) |
Sep 14, 2009 | 20.94 | 21.87 | 20.80 | 21.87 | 305,246 | +0.66(+3.12%) |
Sep 11, 2009 | 20.97 | 21.21 | 20.61 | 21.21 | 254,197 | +0.34(+1.63%) |
Sep 10, 2009 | 20.52 | 20.98 | 20.17 | 20.87 | 192,234 | +0.26(+1.28%) |
Sep 09, 2009 | 20.08 | 21.09 | 19.88 | 20.61 | 280,331 | +0.61(+3.07%) |
Sep 08, 2009 | 20.01 | 20.36 | 19.73 | 19.99 | 173,924 | +0.26(+1.34%) |
Sep 04, 2009 | 19.19 | 19.84 | 18.93 | 19.73 | 164,674 | +0.54(+2.81%) |
Sep 03, 2009 | 19.08 | 19.19 | 18.73 | 19.19 | 440,421 | +0.30(+1.60%) |
Sep 02, 2009 | 19.27 | 19.27 | 18.62 | 18.89 | 372,918 | -0.40(-2.06%) |
Sep 01, 2009 | 19.61 | 20.64 | 19.21 | 19.28 | 240,834 | -0.49(-2.48%) |
Aug 31, 2009 | 20.35 | 20.47 | 19.65 | 19.78 | 261,945 | -0.77(-3.77%) |
Aug 28, 2009 | 20.88 | 21.15 | 20.30 | 20.55 | 193,642 | -0.13(-0.64%) |
Aug 27, 2009 | 20.46 | 20.83 | 19.91 | 20.68 | 279,349 | +0.37(+1.81%) |
Aug 26, 2009 | 20.18 | 20.53 | 19.80 | 20.31 | 220,401 | +0.05(+0.23%) |
Aug 25, 2009 | 19.72 | 20.56 | 19.60 | 20.27 | 402,493 | +0.75(+3.82%) |
Aug 24, 2009 | 19.92 | 20.12 | 19.38 | 19.52 | 235,963 | -0.33(-1.67%) |
Aug 21, 2009 | 19.45 | 19.97 | 19.14 | 19.85 | 294,040 | +0.76(+3.96%) |
Aug 20, 2009 | 18.78 | 19.35 | 18.60 | 19.10 | 272,194 | +0.20(+1.05%) |
Aug 19, 2009 | 18.47 | 18.94 | 18.21 | 18.90 | 196,917 | +0.16(+0.86%) |
Aug 18, 2009 | 18.33 | 18.93 | 18.17 | 18.74 | 156,122 | +0.46(+2.53%) |
Aug 17, 2009 | 18.59 | 18.65 | 18.08 | 18.27 | 287,773 | -0.83(-4.35%) |
Aug 14, 2009 | 19.89 | 19.89 | 18.86 | 19.10 | 282,546 | -0.67(-3.39%) |
Aug 13, 2009 | 19.89 | 20.18 | 19.20 | 19.78 | 287,275 | +0.00(+0.00%) |
Aug 12, 2009 | 19.13 | 20.30 | 19.05 | 19.78 | 319,473 | +0.73(+3.82%) |
Aug 11, 2009 | 18.90 | 19.27 | 18.48 | 19.05 | 291,421 | +0.02(+0.10%) |
Aug 10, 2009 | 18.77 | 19.34 | 18.59 | 19.03 | 203,020 | -0.02(-0.10%) |
Aug 07, 2009 | 18.80 | 19.30 | 18.55 | 19.05 | 284,406 | +0.72(+3.92%) |
Aug 06, 2009 | 18.64 | 18.68 | 17.98 | 18.33 | 246,827 | -0.14(-0.77%) |
Aug 05, 2009 | 18.58 | 18.63 | 17.94 | 18.47 | 326,776 | -0.01(-0.05%) |
Aug 04, 2009 | 17.34 | 18.57 | 17.05 | 18.48 | 465,668 | +1.24(+7.18%) |
Aug 03, 2009 | 16.85 | 17.40 | 16.81 | 17.24 | 516,139 | +0.67(+4.05%) |
Jul 31, 2009 | 16.74 | 17.01 | 16.53 | 16.57 | 687,819 | -0.35(-2.07%) |
Jul 30, 2009 | 17.08 | 17.60 | 16.83 | 16.92 | 719,934 | +0.01(+0.06%) |
Jul 29, 2009 | 17.89 | 17.89 | 16.91 | 16.91 | 1,138,853 | -1.23(-6.77%) |
Jul 28, 2009 | 19.31 | 19.51 | 18.05 | 18.14 | 492,666 | -1.33(-6.84%) |
Jul 27, 2009 | 19.77 | 20.03 | 19.33 | 19.47 | 209,049 | -0.32(-1.62%) |
Jul 24, 2009 | 19.03 | 19.83 | 18.91 | 19.79 | 550 | +0.60(+3.15%) |
Jul 23, 2009 | 18.05 | 19.33 | 17.97 | 19.19 | 358,525 | +1.08(+5.95%) |
Jul 22, 2009 | 18.24 | 18.27 | 17.65 | 18.11 | 262,916 | -0.21(-1.13%) |
Jul 21, 2009 | 18.21 | 18.90 | 17.85 | 18.32 | 261,605 | +0.06(+0.31%) |
Jul 20, 2009 | 17.48 | 18.27 | 17.32 | 18.26 | 249,939 | +0.91(+5.23%) |
Jul 17, 2009 | 17.49 | 17.60 | 17.19 | 17.36 | 215,939 | -0.11(-0.65%) |
Jul 16, 2009 | 16.63 | 17.63 | 16.49 | 17.47 | 255,010 | +0.77(+4.64%) |
Jul 15, 2009 | 14.90 | 16.79 | 14.90 | 16.70 | 359,339 | +1.06(+6.77%) |
Jul 14, 2009 | 15.50 | 15.81 | 15.34 | 15.64 | 233,044 | +0.09(+0.61%) |
Jul 13, 2009 | 15.31 | 15.67 | 15.30 | 15.54 | 262,766 | +0.39(+2.56%) |
Jul 10, 2009 | 14.94 | 15.34 | 14.82 | 15.16 | 282,434 | +0.13(+0.88%) |
Jul 09, 2009 | 14.95 | 15.44 | 14.95 | 15.02 | 199,616 | +0.08(+0.51%) |
Jul 08, 2009 | 15.00 | 15.13 | 14.30 | 14.95 | 540,014 | +0.08(+0.51%) |
Jul 07, 2009 | 15.42 | 15.68 | 14.83 | 14.87 | 327,421 | -0.46(-3.02%) |
Jul 06, 2009 | 15.64 | 15.74 | 14.97 | 15.33 | 439,571 | -0.35(-2.23%) |
Jul 02, 2009 | 15.97 | 15.97 | 15.52 | 15.68 | 370,196 | -0.60(-3.71%) |
Jul 01, 2009 | 15.93 | 16.66 | 15.71 | 16.29 | 363,974 | +0.51(+3.23%) |
Jun 30, 2009 | 16.18 | 16.30 | 15.69 | 15.78 | 575,089 | -0.34(-2.11%) |
Jun 29, 2009 | 16.40 | 16.49 | 15.81 | 16.12 | 255,296 | -0.37(-2.24%) |
Jun 26, 2009 | 15.96 | 16.53 | 15.73 | 16.49 | 959,195 | +0.45(+2.83%) |
Jun 25, 2009 | 15.52 | 16.06 | 15.44 | 16.03 | 482,061 | +0.34(+2.17%) |
Jun 24, 2009 | 15.85 | 16.30 | 14.83 | 15.69 | 335,638 | -0.05(-0.30%) |
Jun 23, 2009 | 15.99 | 15.99 | 15.43 | 15.74 | 281,531 | -0.13(-0.83%) |
Jun 22, 2009 | 16.42 | 16.42 | 15.81 | 15.87 | 397,496 | -0.78(-4.71%) |
Jun 19, 2009 | 16.77 | 17.53 | 16.59 | 16.66 | 527,468 | +0.16(+0.97%) |
Jun 18, 2009 | 16.50 | 16.67 | 15.90 | 16.50 | 210,035 | -0.08(-0.46%) |
Jun 17, 2009 | 16.39 | 17.01 | 15.97 | 16.57 | 412,878 | +0.14(+0.86%) |
Jun 16, 2009 | 17.31 | 17.74 | 16.11 | 16.43 | 621,763 | -0.78(-4.56%) |
Jun 15, 2009 | 17.92 | 17.94 | 16.91 | 17.21 | 347,011 | -1.11(-6.08%) |
Jun 12, 2009 | 18.05 | 18.34 | 17.84 | 18.33 | 300,497 | +0.02(+0.10%) |
Jun 11, 2009 | 18.41 | 18.80 | 18.10 | 18.31 | 283,678 | -0.02(-0.10%) |
Jun 10, 2009 | 18.85 | 18.91 | 17.64 | 18.33 | 286,103 | -0.11(-0.61%) |
Jun 09, 2009 | 18.48 | 18.76 | 18.15 | 18.44 | 295,378 | +0.04(+0.21%) |
Jun 08, 2009 | 18.32 | 18.76 | 18.21 | 18.41 | 522,872 | -0.76(-3.94%) |
Jun 05, 2009 | 19.72 | 19.92 | 18.99 | 19.16 | 511,471 | -0.20(-1.02%) |
Jun 04, 2009 | 18.81 | 19.44 | 18.45 | 19.36 | 327,354 | +0.75(+4.01%) |
Jun 03, 2009 | 18.65 | 19.16 | 18.19 | 18.61 | 476,208 | -0.67(-3.48%) |
Jun 02, 2009 | 18.53 | 19.46 | 18.48 | 19.28 | 505,096 | +0.73(+3.92%) |