Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.00 | 24.29 | 23.95 | 24.00 | 133,430 | -0.28(-1.15%) |
May 27, 2010 | 23.86 | 24.28 | 23.86 | 24.28 | 182,357 | +0.75(+3.19%) |
May 26, 2010 | 23.78 | 23.99 | 23.51 | 23.53 | 120,538 | -0.18(-0.75%) |
May 25, 2010 | 23.18 | 23.73 | 23.06 | 23.71 | 356,582 | -0.05(-0.20%) |
May 24, 2010 | 23.95 | 24.08 | 23.75 | 23.75 | 134,315 | -0.29(-1.21%) |
May 21, 2010 | 23.53 | 24.07 | 23.30 | 24.05 | 402,450 | +0.19(+0.79%) |
May 20, 2010 | 23.97 | 24.28 | 23.86 | 23.86 | 333,548 | -0.87(-3.53%) |
May 19, 2010 | 24.77 | 24.89 | 24.44 | 24.73 | 241,134 | -0.13(-0.52%) |
May 18, 2010 | 25.39 | 25.40 | 24.80 | 24.86 | 218,246 | -0.28(-1.13%) |
May 17, 2010 | 25.15 | 25.23 | 24.72 | 25.15 | 188,958 | +0.06(+0.26%) |
May 14, 2010 | 25.08 | 25.38 | 24.91 | 25.08 | 234,614 | -0.45(-1.75%) |
May 13, 2010 | 25.75 | 25.80 | 25.47 | 25.53 | 118,249 | -0.26(-1.00%) |
May 12, 2010 | 25.57 | 25.79 | 25.54 | 25.79 | 101,799 | +0.29(+1.14%) |
May 11, 2010 | 25.61 | 25.75 | 25.45 | 25.49 | 237,439 | -0.03(-0.13%) |
May 10, 2010 | 25.48 | 25.53 | 25.27 | 25.53 | 230,848 | +0.96(+3.90%) |
May 07, 2010 | 24.80 | 25.01 | 24.26 | 24.57 | 329,079 | +5.29(+27.43%) |
May 06, 2010 | 19.28 | 26.80 | 0.0518 | 19.28 | 1,606 | -6.38(-24.87%) |
May 05, 2010 | 25.70 | 25.85 | 25.56 | 25.66 | 265,278 | -0.19(-0.73%) |
May 04, 2010 | 26.16 | 26.17 | 25.73 | 25.85 | 329,464 | -0.53(-2.01%) |
May 03, 2010 | 26.20 | 26.43 | 26.14 | 26.38 | 131,754 | +0.33(+1.27%) |
Apr 30, 2010 | 26.43 | 26.49 | 26.05 | 26.05 | 146,918 | -0.35(-1.32%) |
Apr 29, 2010 | 26.25 | 26.44 | 26.22 | 26.40 | 130,941 | +0.32(+1.24%) |
Apr 28, 2010 | 26.02 | 26.17 | 25.91 | 26.08 | 169,243 | +0.14(+0.55%) |
Apr 27, 2010 | 26.37 | 26.47 | 25.86 | 25.94 | 177,154 | -0.52(-1.98%) |
Apr 26, 2010 | 26.56 | 26.61 | 26.45 | 26.46 | 182,889 | -0.06(-0.24%) |
Apr 23, 2010 | 26.36 | 26.52 | 26.27 | 26.52 | 115,038 | +0.15(+0.56%) |
Apr 22, 2010 | 26.19 | 26.39 | 26.06 | 26.38 | 106,391 | -0.01(-0.02%) |
Apr 21, 2010 | 26.47 | 26.47 | 26.27 | 26.38 | 157,475 | -0.03(-0.12%) |
Apr 20, 2010 | 26.39 | 26.43 | 26.32 | 26.41 | 178,841 | +0.18(+0.69%) |
Apr 19, 2010 | 26.03 | 26.23 | 25.98 | 26.23 | 152,395 | +0.10(+0.40%) |
Apr 16, 2010 | 26.35 | 26.39 | 26.01 | 26.13 | 154,187 | -0.28(-1.08%) |
Apr 15, 2010 | 26.34 | 26.46 | 26.32 | 26.41 | 155,608 | +0.03(+0.12%) |
Apr 14, 2010 | 26.26 | 26.38 | 26.18 | 26.38 | 207,502 | +0.22(+0.84%) |
Apr 13, 2010 | 26.12 | 26.17 | 25.98 | 26.16 | 144,089 | +0.03(+0.10%) |
Apr 12, 2010 | 26.12 | 26.17 | 26.08 | 26.14 | 123,993 | +0.06(+0.25%) |
Apr 09, 2010 | 25.96 | 26.08 | 25.90 | 26.07 | 102,276 | +0.20(+0.78%) |
Apr 08, 2010 | 25.73 | 25.93 | 25.69 | 25.87 | 130,062 | +0.07(+0.28%) |
Apr 07, 2010 | 25.93 | 25.95 | 25.70 | 25.80 | 245,919 | -0.16(-0.62%) |
Apr 06, 2010 | 25.89 | 26.01 | 25.84 | 25.96 | 252,155 | +0.02(+0.08%) |
Apr 05, 2010 | 25.89 | 25.96 | 25.79 | 25.94 | 147,902 | +0.16(+0.60%) |
Apr 01, 2010 | 25.76 | 25.79 | 25.79 | 25.79 | 122,364 | +0.17(+0.66%) |
Mar 31, 2010 | 25.61 | 25.70 | 25.57 | 25.62 | 165,195 | -0.07(-0.28%) |
Mar 30, 2010 | 25.73 | 25.78 | 25.62 | 25.69 | 123,892 | +0.01(+0.03%) |
Mar 29, 2010 | 25.64 | 25.72 | 25.61 | 25.68 | 164,804 | +1.26(+5.17%) |
Feb 22, 2010 | 24.53 | 24.56 | 24.38 | 24.42 | 154,980 | -0.04(-0.16%) |
Feb 19, 2010 | 24.35 | 24.51 | 24.29 | 24.46 | 91,284 | +0.06(+0.24%) |
Feb 18, 2010 | 24.23 | 24.41 | 24.19 | 24.40 | 99,151 | +0.17(+0.72%) |
Feb 17, 2010 | 24.27 | 24.28 | 24.15 | 24.23 | 104,058 | +0.08(+0.35%) |
Feb 16, 2010 | 23.97 | 24.17 | 23.87 | 24.14 | 168,024 | +0.37(+1.57%) |
Feb 12, 2010 | 23.53 | 23.77 | 23.77 | 23.77 | 249,945 | -0.01(-0.05%) |
Feb 11, 2010 | 23.53 | 23.80 | 23.42 | 23.78 | 128,117 | +0.21(+0.90%) |
Feb 10, 2010 | 23.57 | 23.66 | 23.38 | 23.57 | 51,995 | -0.03(-0.11%) |
Feb 09, 2010 | 23.56 | 23.74 | 23.42 | 23.60 | 107,245 | +0.31(+1.33%) |
Feb 08, 2010 | 23.50 | 23.56 | 23.29 | 23.29 | 127,089 | -0.21(-0.88%) |
Feb 05, 2010 | 23.56 | 23.56 | 23.06 | 23.49 | 306,652 | +0.01(+0.03%) |
Feb 04, 2010 | 23.99 | 23.99 | 23.48 | 23.49 | 133,991 | -0.66(-2.72%) |
Feb 03, 2010 | 24.20 | 24.27 | 24.09 | 24.15 | 102,171 | -0.19(-0.76%) |
Feb 02, 2010 | 24.00 | 24.34 | 23.96 | 24.33 | 99,718 | +0.35(+1.48%) |
Feb 01, 2010 | 23.84 | 23.98 | 23.80 | 23.98 | 132,914 | +0.28(+1.19%) |
Jan 29, 2010 | 24.00 | 24.11 | 23.64 | 23.69 | 188,435 | -0.21(-0.88%) |
Jan 28, 2010 | 24.20 | 24.24 | 23.75 | 23.91 | 103,749 | -0.23(-0.97%) |
Jan 27, 2010 | 23.99 | 24.15 | 23.87 | 24.14 | 116,453 | +0.06(+0.27%) |
Jan 26, 2010 | 24.05 | 24.24 | 23.96 | 24.07 | 109,326 | -0.06(-0.27%) |
Jan 25, 2010 | 24.27 | 24.27 | 24.08 | 24.14 | 211,968 | +0.12(+0.48%) |
Jan 22, 2010 | 24.40 | 24.45 | 24.02 | 24.02 | 190,653 | -0.44(-1.81%) |
Jan 21, 2010 | 24.95 | 24.98 | 24.45 | 24.47 | 149,280 | -0.49(-1.96%) |
Jan 20, 2010 | 25.03 | 25.03 | 24.77 | 24.96 | 132,510 | -0.23(-0.89%) |
Jan 19, 2010 | 24.90 | 25.18 | 24.88 | 25.18 | 125,049 | +0.27(+1.08%) |
Jan 15, 2010 | 25.09 | 24.91 | 24.91 | 24.91 | 120,776 | -0.23(-0.90%) |
Jan 14, 2010 | 25.05 | 25.15 | 25.04 | 25.14 | 71,993 | +0.04(+0.15%) |
Jan 13, 2010 | 24.98 | 25.14 | 24.90 | 25.10 | 150,900 | +0.21(+0.85%) |
Jan 12, 2010 | 24.90 | 24.97 | 24.83 | 24.88 | 86,588 | -0.15(-0.59%) |
Jan 11, 2010 | 25.03 | 25.05 | 24.92 | 25.03 | 90,222 | +0.12(+0.49%) |
Jan 08, 2010 | 24.76 | 24.92 | 24.76 | 24.91 | 76,587 | +0.04(+0.18%) |
Jan 07, 2010 | 24.76 | 24.87 | 24.67 | 24.87 | 69,972 | +0.05(+0.18%) |
Jan 06, 2010 | 24.76 | 24.83 | 24.75 | 24.82 | 175,659 | +0.05(+0.21%) |
Jan 05, 2010 | 24.74 | 24.79 | 24.67 | 24.77 | 73,171 | +0.00(+0.00%) |
Jan 04, 2010 | 24.56 | 24.82 | 24.56 | 24.77 | 101,885 | +0.32(+1.32%) |
Dec 31, 2009 | 24.70 | 24.45 | 24.45 | 24.45 | 71,501 | -0.24(-0.96%) |
Dec 30, 2009 | 24.68 | 24.76 | 24.64 | 24.68 | 107,291 | -0.05(-0.21%) |
Dec 29, 2009 | 24.75 | 24.81 | 24.74 | 24.74 | 147,656 | +0.01(+0.03%) |
Dec 28, 2009 | 24.72 | 24.76 | 24.64 | 24.73 | 84,274 | +0.04(+0.16%) |
Dec 24, 2009 | 24.61 | 24.69 | 24.61 | 24.69 | 34,729 | +0.11(+0.45%) |
Dec 23, 2009 | 24.61 | 24.61 | 24.51 | 24.58 | 84,487 | +0.04(+0.18%) |
Dec 22, 2009 | 24.56 | 24.64 | 24.51 | 24.54 | 283,209 | -0.15(-0.60%) |
Dec 21, 2009 | 24.60 | 24.77 | 24.60 | 24.68 | 103,601 | +0.26(+1.05%) |
Dec 18, 2009 | 24.51 | 24.51 | 24.26 | 24.43 | 57,986 | +0.05(+0.18%) |
Dec 17, 2009 | 24.54 | 24.54 | 24.38 | 24.38 | 88,766 | -0.26(-1.04%) |
Dec 16, 2009 | 24.78 | 24.79 | 24.62 | 24.64 | 104,935 | -0.03(-0.10%) |
Dec 15, 2009 | 24.77 | 24.78 | 24.59 | 24.67 | 88,615 | -0.15(-0.62%) |
Dec 14, 2009 | 24.84 | 24.86 | 24.79 | 24.82 | 209,685 | +0.15(+0.60%) |
Dec 11, 2009 | 24.61 | 24.73 | 24.52 | 24.67 | 127,309 | +0.16(+0.66%) |
Dec 10, 2009 | 24.54 | 24.64 | 24.48 | 24.51 | 64,776 | +0.06(+0.26%) |
Dec 09, 2009 | 24.34 | 24.45 | 24.23 | 24.45 | 81,572 | +0.12(+0.48%) |
Dec 08, 2009 | 24.50 | 24.50 | 24.29 | 24.33 | 223,713 | -0.30(-1.23%) |
Dec 07, 2009 | 24.68 | 24.80 | 24.59 | 24.63 | 69,008 | -0.03(-0.10%) |
Dec 04, 2009 | 24.84 | 24.90 | 24.45 | 24.66 | 107,468 | +0.17(+0.68%) |
Dec 03, 2009 | 24.76 | 24.91 | 24.45 | 24.49 | 85,154 | -0.19(-0.78%) |
Dec 02, 2009 | 24.65 | 24.80 | 24.57 | 24.68 | 164,915 | +0.04(+0.18%) |
Dec 01, 2009 | 24.61 | 24.68 | 24.49 | 24.64 | 92,523 | +0.26(+1.06%) |
Nov 30, 2009 | 24.29 | 24.38 | 24.13 | 24.38 | 210,702 | +0.14(+0.56%) |
Nov 27, 2009 | 24.01 | 24.42 | 23.96 | 24.25 | 64,269 | -0.40(-1.62%) |
Nov 25, 2009 | 24.62 | 24.66 | 24.54 | 24.65 | 93,240 | +0.11(+0.45%) |
Nov 24, 2009 | 24.61 | 24.61 | 24.36 | 24.54 | 132,045 | -0.01(-0.06%) |
Nov 23, 2009 | 24.46 | 24.68 | 24.46 | 24.55 | 90,633 | +0.31(+1.27%) |
Nov 20, 2009 | 24.12 | 24.26 | 24.08 | 24.24 | 68,534 | -0.02(-0.08%) |
Nov 19, 2009 | 24.37 | 24.44 | 24.12 | 24.26 | 116,378 | -0.31(-1.26%) |
Nov 18, 2009 | 24.56 | 24.60 | 24.44 | 24.57 | 84,841 | +0.05(+0.21%) |
Nov 17, 2009 | 24.47 | 24.54 | 24.35 | 24.52 | 95,629 | -0.03(-0.10%) |
Nov 16, 2009 | 24.35 | 24.64 | 24.32 | 24.54 | 110,364 | +0.40(+1.65%) |
Nov 13, 2009 | 24.08 | 24.26 | 23.97 | 24.14 | 148,751 | +0.08(+0.35%) |
Nov 12, 2009 | 24.25 | 24.41 | 24.00 | 24.06 | 130,145 | -0.23(-0.95%) |
Nov 11, 2009 | 24.38 | 24.45 | 24.21 | 24.29 | 114,877 | +0.10(+0.40%) |
Nov 10, 2009 | 24.13 | 24.25 | 24.07 | 24.20 | 172,140 | +0.03(+0.13%) |
Nov 09, 2009 | 23.78 | 24.16 | 23.78 | 24.16 | 190,106 | +0.56(+2.37%) |
Nov 06, 2009 | 23.44 | 23.66 | 23.35 | 23.60 | 111,117 | +0.08(+0.33%) |
Nov 05, 2009 | 23.26 | 23.53 | 23.25 | 23.53 | 131,725 | +0.46(+2.01%) |
Nov 04, 2009 | 23.29 | 23.43 | 23.04 | 23.06 | 235,373 | +0.01(+0.06%) |
Nov 03, 2009 | 22.90 | 23.12 | 22.85 | 23.05 | 127,930 | -0.03(-0.14%) |
Nov 02, 2009 | 23.08 | 23.34 | 22.72 | 23.08 | 363,883 | +0.10(+0.42%) |
Oct 30, 2009 | 23.58 | 23.58 | 22.90 | 22.99 | 109,903 | -0.69(-2.91%) |
Oct 29, 2009 | 23.33 | 23.71 | 23.24 | 23.67 | 80,797 | +0.51(+2.19%) |
Oct 28, 2009 | 23.49 | 23.56 | 23.12 | 23.17 | 169,265 | -0.41(-1.75%) |
Oct 27, 2009 | 23.69 | 23.78 | 23.51 | 23.58 | 102,810 | -0.06(-0.25%) |
Oct 26, 2009 | 24.05 | 24.22 | 23.56 | 23.64 | 147,819 | -0.39(-1.61%) |
Oct 23, 2009 | 24.11 | 24.11 | 23.93 | 24.02 | 122,639 | -0.30(-1.24%) |
Oct 22, 2009 | 24.04 | 24.41 | 23.93 | 24.32 | 86,835 | +0.31(+1.29%) |
Oct 21, 2009 | 24.27 | 24.53 | 24.02 | 24.02 | 114,707 | -0.30(-1.22%) |
Oct 20, 2009 | 24.29 | 24.34 | 24.25 | 24.31 | 139,068 | -0.17(-0.68%) |
Oct 19, 2009 | 24.32 | 24.57 | 24.24 | 24.48 | 107,440 | +0.23(+0.93%) |
Oct 16, 2009 | 24.28 | 24.33 | 24.14 | 24.25 | 100,965 | -0.29(-1.18%) |
Oct 15, 2009 | 24.38 | 24.54 | 24.33 | 24.54 | 342,989 | +0.08(+0.32%) |
Oct 14, 2009 | 24.39 | 24.52 | 24.24 | 24.47 | 157,717 | +0.41(+1.68%) |
Oct 13, 2009 | 24.02 | 24.10 | 23.88 | 24.06 | 116,705 | -0.09(-0.37%) |
Oct 12, 2009 | 24.14 | 24.20 | 24.07 | 24.15 | 117,678 | +0.15(+0.64%) |
Oct 09, 2009 | 23.89 | 24.00 | 23.80 | 24.00 | 82,419 | +0.14(+0.59%) |
Oct 08, 2009 | 23.90 | 23.98 | 23.77 | 23.86 | 172,987 | +0.15(+0.65%) |
Oct 07, 2009 | 23.60 | 23.72 | 23.53 | 23.70 | 122,265 | +0.05(+0.22%) |
Oct 06, 2009 | 23.53 | 23.79 | 23.48 | 23.65 | 131,900 | +0.31(+1.32%) |
Oct 05, 2009 | 23.03 | 23.37 | 22.98 | 23.34 | 127,228 | +0.44(+1.94%) |
Oct 02, 2009 | 22.75 | 23.01 | 22.74 | 22.90 | 95,445 | -0.12(-0.53%) |
Oct 01, 2009 | 23.60 | 23.60 | 23.02 | 23.02 | 122,544 | -0.60(-2.56%) |
Sep 30, 2009 | 23.86 | 23.87 | 23.44 | 23.62 | 126,423 | -0.16(-0.68%) |
Sep 29, 2009 | 23.84 | 23.98 | 23.73 | 23.78 | 105,570 | -0.01(-0.03%) |
Sep 28, 2009 | 23.41 | 23.81 | 23.41 | 23.79 | 76,424 | +0.42(+1.82%) |
Sep 25, 2009 | 23.47 | 23.53 | 23.28 | 23.37 | 140,790 | -0.15(-0.63%) |
Sep 24, 2009 | 23.84 | 23.87 | 23.39 | 23.51 | 171,281 | -0.44(-1.83%) |
Sep 23, 2009 | 24.20 | 24.38 | 23.94 | 23.95 | 211,479 | -0.16(-0.67%) |
Sep 22, 2009 | 24.08 | 24.18 | 24.01 | 24.11 | 76,354 | +0.16(+0.67%) |
Sep 21, 2009 | 23.91 | 24.00 | 23.77 | 23.95 | 124,253 | -0.16(-0.67%) |
Sep 18, 2009 | 24.20 | 24.20 | 24.00 | 24.11 | 89,856 | +0.06(+0.27%) |
Sep 17, 2009 | 24.11 | 24.32 | 23.91 | 24.05 | 131,823 | +0.21(+0.89%) |
Sep 16, 2009 | 23.82 | 24.13 | 23.71 | 23.84 | 159,059 | +0.13(+0.54%) |
Sep 15, 2009 | 23.61 | 23.80 | 23.45 | 23.71 | 102,544 | +0.15(+0.66%) |
Sep 14, 2009 | 23.19 | 23.58 | 23.15 | 23.55 | 297,884 | +0.17(+0.74%) |
Sep 11, 2009 | 23.48 | 23.51 | 23.32 | 23.38 | 145,088 | -0.05(-0.22%) |
Sep 10, 2009 | 23.26 | 23.43 | 23.06 | 23.43 | 74,439 | +0.17(+0.73%) |
Sep 09, 2009 | 23.10 | 23.31 | 23.05 | 23.26 | 94,436 | +0.20(+0.88%) |
Sep 08, 2009 | 23.10 | 23.13 | 22.94 | 23.06 | 150,104 | +0.19(+0.82%) |
Sep 04, 2009 | 22.66 | 22.87 | 22.56 | 22.87 | 72,238 | +0.26(+1.14%) |
Sep 03, 2009 | 22.47 | 22.61 | 22.38 | 22.61 | 100,505 | +0.23(+1.01%) |
Sep 02, 2009 | 22.42 | 22.54 | 22.34 | 22.39 | 73,298 | -0.15(-0.68%) |
Sep 01, 2009 | 23.02 | 23.27 | 22.49 | 22.54 | 168,494 | -0.58(-2.50%) |
Aug 31, 2009 | 23.05 | 23.15 | 22.97 | 23.12 | 101,448 | -0.16(-0.69%) |
Aug 28, 2009 | 23.49 | 23.53 | 23.14 | 23.28 | 344,872 | -0.05(-0.22%) |
Aug 27, 2009 | 23.22 | 23.40 | 22.99 | 23.33 | 127,009 | +0.09(+0.39%) |
Aug 26, 2009 | 23.21 | 23.37 | 23.12 | 23.24 | 166,092 | +0.03(+0.14%) |
Aug 25, 2009 | 23.27 | 23.53 | 23.21 | 23.21 | 111,053 | +0.06(+0.28%) |
Aug 24, 2009 | 23.32 | 23.42 | 23.06 | 23.15 | 204,167 | -0.04(-0.19%) |
Aug 21, 2009 | 22.85 | 23.23 | 22.85 | 23.19 | 138,617 | +0.50(+2.21%) |
Aug 20, 2009 | 22.53 | 22.74 | 22.48 | 22.69 | 137,687 | +0.23(+1.00%) |
Aug 19, 2009 | 22.15 | 22.54 | 22.11 | 22.47 | 184,050 | +0.15(+0.67%) |
Aug 18, 2009 | 22.18 | 22.38 | 22.13 | 22.31 | 77,893 | +0.22(+1.01%) |
Aug 17, 2009 | 22.25 | 22.25 | 22.05 | 22.09 | 138,199 | -0.55(-2.42%) |
Aug 14, 2009 | 22.84 | 22.84 | 22.42 | 22.64 | 153,988 | -0.17(-0.76%) |
Aug 13, 2009 | 22.79 | 22.81 | 22.59 | 22.81 | 112,208 | +0.15(+0.68%) |
Aug 12, 2009 | 22.36 | 22.81 | 22.36 | 22.66 | 155,333 | +0.28(+1.26%) |
Aug 11, 2009 | 22.67 | 22.71 | 22.36 | 22.38 | 130,626 | -0.41(-1.81%) |
Aug 10, 2009 | 22.77 | 22.86 | 22.64 | 22.79 | 125,005 | -0.06(-0.25%) |
Aug 07, 2009 | 22.72 | 23.03 | 22.63 | 22.84 | 145,689 | +0.36(+1.60%) |
Aug 06, 2009 | 22.67 | 22.71 | 22.37 | 22.48 | 151,661 | -0.07(-0.31%) |
Aug 05, 2009 | 22.52 | 22.64 | 22.33 | 22.56 | 146,625 | +0.07(+0.31%) |
Aug 04, 2009 | 22.29 | 22.52 | 22.24 | 22.48 | 156,354 | +0.13(+0.58%) |
Aug 03, 2009 | 22.27 | 22.39 | 22.11 | 22.36 | 106,842 | +0.32(+1.43%) |
Jul 31, 2009 | 21.94 | 22.14 | 21.91 | 22.04 | 121,756 | +0.08(+0.35%) |
Jul 30, 2009 | 21.94 | 22.18 | 21.88 | 21.96 | 136,310 | +0.33(+1.55%) |
Jul 29, 2009 | 21.59 | 21.74 | 21.49 | 21.63 | 162,230 | -0.11(-0.50%) |
Jul 28, 2009 | 21.68 | 21.80 | 21.54 | 21.74 | 364,547 | -0.06(-0.27%) |
Jul 27, 2009 | 21.65 | 21.80 | 21.55 | 21.80 | 167,936 | +0.14(+0.62%) |
Jul 24, 2009 | 21.46 | 21.66 | 21.35 | 21.66 | 862 | +0.14(+0.66%) |
Jul 23, 2009 | 21.03 | 21.59 | 21.03 | 21.52 | 128,237 | +0.53(+2.51%) |
Jul 22, 2009 | 20.86 | 21.13 | 20.86 | 20.99 | 100,253 | +0.00(+0.00%) |
Jul 21, 2009 | 21.11 | 21.14 | 20.77 | 20.99 | 127,923 | +0.08(+0.40%) |
Jul 20, 2009 | 20.86 | 20.95 | 20.72 | 20.91 | 101,175 | +0.17(+0.81%) |
Jul 17, 2009 | 20.79 | 20.79 | 20.61 | 20.74 | 137,002 | -0.07(-0.33%) |
Jul 16, 2009 | 20.60 | 20.88 | 20.52 | 20.81 | 182,690 | +0.12(+0.58%) |
Jul 15, 2009 | 20.32 | 20.73 | 20.28 | 20.69 | 131,041 | +0.62(+3.08%) |
Jul 14, 2009 | 20.02 | 20.07 | 19.87 | 20.07 | 73,272 | +0.15(+0.74%) |
Jul 13, 2009 | 19.57 | 19.95 | 19.57 | 19.92 | 338,752 | +0.51(+2.62%) |
Jul 10, 2009 | 19.40 | 19.47 | 19.26 | 19.42 | 112,158 | -0.06(-0.30%) |
Jul 09, 2009 | 19.57 | 19.60 | 19.40 | 19.47 | 74,879 | +0.02(+0.10%) |
Jul 08, 2009 | 19.65 | 19.67 | 19.21 | 19.45 | 137,111 | -0.05(-0.26%) |
Jul 07, 2009 | 19.87 | 19.87 | 19.51 | 19.51 | 100,430 | -0.37(-1.88%) |
Jul 06, 2009 | 19.71 | 19.88 | 19.58 | 19.88 | 122,063 | -0.01(-0.03%) |
Jul 02, 2009 | 20.17 | 20.17 | 19.86 | 19.89 | 108,944 | -0.52(-2.55%) |
Jul 01, 2009 | 20.34 | 20.56 | 20.34 | 20.41 | 71,581 | +0.10(+0.51%) |
Jun 30, 2009 | 20.46 | 20.55 | 20.16 | 20.30 | 115,191 | -0.12(-0.60%) |
Jun 29, 2009 | 20.30 | 20.45 | 20.14 | 20.43 | 93,384 | +0.23(+1.15%) |
Jun 26, 2009 | 20.15 | 20.31 | 20.07 | 20.19 | 80,818 | -0.05(-0.22%) |
Jun 25, 2009 | 19.90 | 20.24 | 19.88 | 20.24 | 103,909 | +0.40(+2.01%) |
Jun 24, 2009 | 19.88 | 20.05 | 19.74 | 19.84 | 217,629 | -0.03(-0.16%) |
Jun 23, 2009 | 19.87 | 19.98 | 19.77 | 19.87 | 399,558 | -0.03(-0.16%) |
Jun 22, 2009 | 20.28 | 20.32 | 19.84 | 19.90 | 493,635 | -0.55(-2.70%) |
Jun 19, 2009 | 20.63 | 20.63 | 20.36 | 20.46 | 140,732 | +0.05(+0.22%) |
Jun 18, 2009 | 20.23 | 20.46 | 20.14 | 20.41 | 125,723 | +0.24(+1.18%) |
Jun 17, 2009 | 20.29 | 20.35 | 20.06 | 20.18 | 86,313 | -0.12(-0.60%) |
Jun 16, 2009 | 20.65 | 20.65 | 20.27 | 20.30 | 110,599 | -0.29(-1.41%) |
Jun 15, 2009 | 20.90 | 20.90 | 20.49 | 20.59 | 131,521 | -0.50(-2.38%) |
Jun 12, 2009 | 20.95 | 21.10 | 20.88 | 21.09 | 125,628 | +0.05(+0.24%) |
Jun 11, 2009 | 20.90 | 21.29 | 20.90 | 21.04 | 97,539 | +0.21(+1.02%) |
Jun 10, 2009 | 21.11 | 21.11 | 20.61 | 20.82 | 147,265 | -0.08(-0.37%) |
Jun 09, 2009 | 20.90 | 21.00 | 20.75 | 20.90 | 116,489 | +0.08(+0.37%) |
Jun 08, 2009 | 20.73 | 20.94 | 20.59 | 20.82 | 102,919 | -0.03(-0.12%) |
Jun 05, 2009 | 21.19 | 21.19 | 20.75 | 20.85 | 146,261 | -0.05(-0.22%) |
Jun 04, 2009 | 20.78 | 20.95 | 20.63 | 20.90 | 134,829 | +0.21(+1.03%) |
Jun 03, 2009 | 20.86 | 20.88 | 20.53 | 20.68 | 96,379 | -0.32(-1.53%) |
Jun 02, 2009 | 20.95 | 21.08 | 20.91 | 21.00 | 100,494 | -0.05(-0.21%) |