Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.08 | 16.15 | 15.80 | 15.89 | 80,189 | -0.19(-1.18%) |
May 27, 2010 | 15.90 | 16.11 | 15.76 | 16.08 | 165,920 | +0.47(+3.01%) |
May 26, 2010 | 15.89 | 16.08 | 15.60 | 15.61 | 188,129 | -0.05(-0.32%) |
May 25, 2010 | 15.15 | 15.66 | 15.00 | 15.66 | 321,404 | -0.52(-3.21%) |
May 24, 2010 | 15.60 | 16.65 | 15.60 | 16.18 | 138,923 | -0.32(-1.94%) |
May 21, 2010 | 15.70 | 16.59 | 15.68 | 16.50 | 95,336 | +0.69(+4.36%) |
May 20, 2010 | 15.43 | 16.20 | 15.43 | 15.81 | 156,641 | -1.16(-6.84%) |
May 19, 2010 | 16.52 | 16.97 | 16.25 | 16.97 | 142,772 | +0.39(+2.35%) |
May 18, 2010 | 17.09 | 17.22 | 16.52 | 16.58 | 59,574 | -0.26(-1.54%) |
May 17, 2010 | 17.16 | 17.16 | 16.52 | 16.84 | 705,845 | -0.71(-4.05%) |
May 14, 2010 | 17.60 | 17.75 | 17.20 | 17.55 | 386,757 | -0.07(-0.40%) |
May 13, 2010 | 17.90 | 17.90 | 17.50 | 17.62 | 54,056 | -0.18(-1.01%) |
May 12, 2010 | 17.75 | 17.86 | 17.69 | 17.80 | 136,305 | +0.34(+1.95%) |
May 11, 2010 | 17.40 | 17.59 | 17.30 | 17.46 | 97,276 | -0.54(-3.00%) |
May 10, 2010 | 18.09 | 18.11 | 17.83 | 18.00 | 196,115 | +1.21(+7.21%) |
May 07, 2010 | 17.04 | 17.21 | 16.39 | 16.79 | 100,345 | -0.23(-1.35%) |
May 06, 2010 | 17.55 | 17.79 | 16.45 | 17.02 | 143,042 | -0.96(-5.34%) |
May 05, 2010 | 18.04 | 18.21 | 17.91 | 17.98 | 146,117 | -0.95(-5.02%) |
May 04, 2010 | 19.36 | 19.36 | 18.80 | 18.93 | 82,178 | -1.46(-7.16%) |
May 03, 2010 | 20.23 | 20.44 | 20.16 | 20.39 | 45,144 | +0.19(+0.94%) |
Apr 30, 2010 | 20.50 | 20.50 | 20.12 | 20.20 | 23,354 | -0.12(-0.59%) |
Apr 29, 2010 | 20.38 | 20.43 | 20.20 | 20.32 | 44,426 | +0.60(+3.04%) |
Apr 28, 2010 | 20.00 | 20.05 | 19.55 | 19.72 | 49,609 | -0.63(-3.10%) |
Apr 27, 2010 | 21.00 | 21.21 | 20.22 | 20.35 | 88,195 | -1.08(-5.04%) |
Apr 26, 2010 | 21.65 | 21.92 | 21.28 | 21.43 | 478,374 | +0.96(+4.69%) |
Apr 23, 2010 | 20.14 | 20.47 | 20.14 | 20.47 | 302,642 | +0.41(+2.04%) |
Apr 22, 2010 | 19.98 | 20.06 | 19.76 | 20.06 | 72,493 | -0.40(-1.96%) |
Apr 21, 2010 | 20.47 | 20.53 | 20.30 | 20.46 | 38,739 | -0.16(-0.78%) |
Apr 20, 2010 | 20.60 | 20.70 | 20.43 | 20.62 | 49,456 | +0.64(+3.20%) |
Apr 19, 2010 | 20.00 | 20.10 | 19.76 | 19.98 | 37,220 | -0.22(-1.09%) |
Apr 16, 2010 | 20.37 | 20.50 | 20.05 | 20.20 | 82,374 | +0.00(+0.00%) |
Apr 15, 2010 | 20.25 | 20.35 | 20.08 | 20.20 | 171,744 | -0.08(-0.39%) |
Apr 14, 2010 | 20.20 | 20.28 | 20.11 | 20.28 | 39,794 | +0.28(+1.40%) |
Apr 13, 2010 | 20.00 | 20.05 | 19.87 | 20.00 | 73,944 | -0.04(-0.20%) |
Apr 12, 2010 | 20.00 | 20.20 | 19.90 | 20.04 | 67,648 | +0.19(+0.96%) |
Apr 09, 2010 | 19.61 | 19.85 | 19.55 | 19.85 | 45,908 | +0.27(+1.38%) |
Apr 08, 2010 | 19.37 | 19.58 | 19.26 | 19.58 | 44,968 | +0.00(+0.00%) |
Apr 07, 2010 | 19.57 | 19.78 | 19.55 | 19.58 | 89,588 | +0.95(+5.10%) |
Apr 06, 2010 | 18.23 | 18.69 | 18.23 | 18.63 | 118,304 | +0.28(+1.53%) |
Apr 05, 2010 | 18.40 | 18.41 | 18.20 | 18.35 | 68,728 | -0.12(-0.65%) |
Apr 01, 2010 | 18.47 | 18.47 | 18.47 | 0 | +0.41(+2.27%) | |
Mar 31, 2010 | 18.02 | 18.23 | 17.95 | 18.06 | 97,028 | +0.38(+2.15%) |
Mar 30, 2010 | 17.70 | 17.79 | 17.56 | 17.68 | 43,996 | -0.25(-1.39%) |
Mar 29, 2010 | 18.01 | 18.03 | 17.79 | 17.93 | 107,089 | +0.18(+1.01%) |
Mar 26, 2010 | 18.15 | 18.15 | 17.66 | 17.75 | 187,359 | +0.04(+0.23%) |
Mar 25, 2010 | 18.05 | 18.20 | 17.68 | 17.71 | 472,715 | +0.27(+1.55%) |
Mar 24, 2010 | 17.55 | 17.55 | 17.42 | 17.44 | 53,530 | -0.06(-0.34%) |
Mar 23, 2010 | 17.21 | 17.50 | 17.20 | 17.50 | 76,894 | +0.30(+1.74%) |
Mar 22, 2010 | 16.89 | 17.25 | 16.83 | 17.20 | 65,289 | +0.05(+0.30%) |
Mar 19, 2010 | 17.34 | 17.34 | 17.03 | 17.15 | 123,115 | +0.08(+0.47%) |
Mar 18, 2010 | 17.05 | 17.10 | 16.88 | 17.07 | 115,458 | +0.38(+2.28%) |
Mar 17, 2010 | 16.85 | 16.85 | 16.69 | 16.69 | 33,687 | -0.02(-0.12%) |
Mar 16, 2010 | 16.50 | 16.78 | 16.46 | 16.71 | 151,592 | +0.65(+4.05%) |
Mar 15, 2010 | 16.15 | 16.16 | 16.06 | 16.06 | 226,477 | -0.67(-4.00%) |
Mar 12, 2010 | 16.89 | 16.89 | 16.58 | 16.73 | 56,130 | -0.08(-0.48%) |
Mar 11, 2010 | 16.90 | 16.90 | 16.68 | 16.81 | 195,842 | -0.21(-1.23%) |
Mar 10, 2010 | 16.74 | 17.15 | 16.74 | 17.02 | 36,788 | +0.35(+2.10%) |
Mar 09, 2010 | 16.57 | 16.80 | 16.48 | 16.67 | 29,954 | -0.09(-0.54%) |
Mar 08, 2010 | 16.95 | 16.97 | 16.73 | 16.76 | 231,700 | -0.06(-0.36%) |
Mar 05, 2010 | 16.66 | 16.83 | 16.43 | 16.82 | 427,285 | +0.25(+1.51%) |
Mar 04, 2010 | 16.71 | 16.87 | 16.42 | 16.57 | 71,365 | -0.41(-2.41%) |
Mar 03, 2010 | 16.93 | 17.12 | 16.92 | 16.98 | 134,454 | +0.73(+4.49%) |
Mar 02, 2010 | 16.25 | 16.30 | 16.07 | 16.25 | 44,090 | -0.10(-0.61%) |
Mar 01, 2010 | 16.27 | 16.35 | 16.07 | 16.35 | 166,147 | -0.15(-0.91%) |
Feb 26, 2010 | 16.44 | 16.61 | 16.15 | 16.50 | 26,246 | -0.35(-2.08%) |
Feb 25, 2010 | 16.91 | 16.91 | 16.55 | 16.85 | 41,899 | -0.25(-1.46%) |
Feb 24, 2010 | 17.04 | 17.26 | 17.03 | 17.10 | 39,980 | +0.15(+0.88%) |
Feb 23, 2010 | 17.23 | 17.23 | 16.92 | 16.95 | 31,410 | -0.98(-5.47%) |
Feb 22, 2010 | 17.88 | 18.01 | 17.75 | 17.93 | 60,182 | +0.33(+1.87%) |
Feb 19, 2010 | 17.34 | 17.79 | 17.32 | 17.60 | 52,932 | -0.21(-1.18%) |
Feb 18, 2010 | 17.34 | 17.84 | 17.34 | 17.81 | 176,895 | +0.46(+2.65%) |
Feb 17, 2010 | 17.35 | 17.44 | 17.24 | 17.35 | 61,278 | +0.67(+4.02%) |
Feb 16, 2010 | 16.70 | 17.14 | 16.66 | 16.68 | 58,059 | +0.02(+0.12%) |
Feb 12, 2010 | 16.66 | 16.66 | 16.66 | 0 | -0.23(-1.36%) | |
Feb 11, 2010 | 16.40 | 16.98 | 16.25 | 16.89 | 96,303 | +0.34(+2.05%) |
Feb 10, 2010 | 17.32 | 17.32 | 16.39 | 16.55 | 63,689 | -1.51(-8.36%) |
Feb 09, 2010 | 17.80 | 18.25 | 17.70 | 18.06 | 156,639 | +1.81(+11.14%) |
Feb 08, 2010 | 16.49 | 16.67 | 16.25 | 16.25 | 194,571 | -0.45(-2.69%) |
Feb 05, 2010 | 16.84 | 16.93 | 16.30 | 16.70 | 306,845 | +0.07(+0.42%) |
Feb 04, 2010 | 17.21 | 17.21 | 16.63 | 16.63 | 107,765 | -1.31(-7.30%) |
Feb 03, 2010 | 17.85 | 18.00 | 17.81 | 17.94 | 32,970 | +0.04(+0.22%) |
Feb 02, 2010 | 17.82 | 17.93 | 17.65 | 17.90 | 78,507 | +0.18(+1.02%) |
Feb 01, 2010 | 17.60 | 17.77 | 17.57 | 17.72 | 769,038 | +0.21(+1.20%) |
Jan 29, 2010 | 17.46 | 17.85 | 17.37 | 17.51 | 436,863 | +0.33(+1.92%) |
Jan 28, 2010 | 17.67 | 17.85 | 17.00 | 17.18 | 164,464 | -0.52(-2.94%) |
Jan 27, 2010 | 18.21 | 18.34 | 17.50 | 17.70 | 125,637 | -0.40(-2.21%) |
Jan 26, 2010 | 18.25 | 18.30 | 18.05 | 18.10 | 77,984 | -0.60(-3.21%) |
Jan 25, 2010 | 18.99 | 19.08 | 18.68 | 18.70 | 479,753 | +0.38(+2.07%) |
Jan 22, 2010 | 18.66 | 18.89 | 18.25 | 18.32 | 554,970 | -0.52(-2.76%) |
Jan 21, 2010 | 19.45 | 19.45 | 18.76 | 18.84 | 157,558 | -0.91(-4.61%) |
Jan 20, 2010 | 20.07 | 20.07 | 19.60 | 19.75 | 64,051 | -1.27(-6.04%) |
Jan 19, 2010 | 20.95 | 21.10 | 20.77 | 21.02 | 58,062 | +0.07(+0.33%) |
Jan 15, 2010 | 20.95 | 20.95 | 20.95 | 0 | -0.65(-3.01%) | |
Jan 14, 2010 | 21.50 | 21.65 | 21.40 | 21.60 | 17,848 | +0.25(+1.17%) |
Jan 13, 2010 | 21.31 | 21.45 | 21.10 | 21.35 | 39,296 | +0.70(+3.39%) |
Jan 12, 2010 | 20.55 | 20.85 | 20.50 | 20.65 | 55,026 | -0.70(-3.28%) |
Jan 11, 2010 | 21.33 | 21.38 | 21.10 | 21.35 | 93,172 | +0.87(+4.25%) |
Jan 08, 2010 | 20.46 | 20.50 | 20.25 | 20.48 | 226,200 | -0.05(-0.24%) |
Jan 07, 2010 | 20.50 | 20.61 | 20.38 | 20.53 | 76,479 | +0.03(+0.15%) |
Jan 06, 2010 | 20.58 | 20.70 | 20.32 | 20.50 | 246,602 | -0.10(-0.49%) |
Jan 05, 2010 | 20.92 | 20.92 | 20.58 | 20.60 | 68,905 | -0.73(-3.42%) |
Jan 04, 2010 | 21.00 | 21.47 | 21.00 | 21.33 | 99,344 | +1.03(+5.07%) |
Dec 31, 2009 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) | |
Dec 30, 2009 | 20.09 | 20.40 | 20.08 | 20.35 | 1,347,525 | +0.55(+2.78%) |
Dec 29, 2009 | 20.00 | 20.16 | 19.75 | 19.80 | 87,121 | +0.51(+2.64%) |
Dec 28, 2009 | 19.60 | 19.73 | 19.26 | 19.29 | 296,242 | -0.22(-1.13%) |
Dec 24, 2009 | 19.33 | 19.55 | 19.33 | 19.51 | 39,524 | +0.14(+0.72%) |
Dec 23, 2009 | 19.23 | 19.41 | 19.08 | 19.37 | 131,624 | +0.02(+0.10%) |
Dec 22, 2009 | 19.11 | 19.39 | 19.00 | 19.35 | 187,089 | +0.13(+0.68%) |
Dec 21, 2009 | 19.46 | 19.52 | 19.21 | 19.22 | 115,057 | -0.53(-2.68%) |
Dec 18, 2009 | 19.93 | 19.93 | 19.45 | 19.75 | 104,022 | -0.30(-1.50%) |
Dec 17, 2009 | 20.46 | 20.46 | 20.03 | 20.05 | 141,015 | -0.69(-3.33%) |
Dec 16, 2009 | 21.03 | 21.19 | 20.73 | 20.74 | 99,324 | -0.19(-0.91%) |
Dec 15, 2009 | 20.45 | 21.03 | 20.34 | 20.93 | 62,295 | -0.09(-0.43%) |
Dec 14, 2009 | 21.25 | 21.25 | 20.80 | 21.02 | 50,851 | -0.29(-1.36%) |
Dec 11, 2009 | 21.47 | 21.55 | 21.20 | 21.31 | 56,496 | +0.28(+1.33%) |
Dec 10, 2009 | 20.77 | 21.10 | 20.39 | 21.03 | 110,367 | -0.77(-3.53%) |
Dec 09, 2009 | 22.10 | 22.10 | 21.55 | 21.80 | 69,882 | -0.34(-1.54%) |
Dec 08, 2009 | 22.55 | 22.55 | 22.09 | 22.14 | 97,450 | -1.09(-4.69%) |
Dec 07, 2009 | 23.02 | 23.50 | 23.02 | 23.23 | 133,541 | -0.20(-0.85%) |
Dec 04, 2009 | 23.50 | 23.70 | 23.22 | 23.43 | 459,733 | +0.03(+0.13%) |
Dec 03, 2009 | 23.85 | 23.85 | 23.40 | 23.40 | 794,842 | -0.32(-1.35%) |
Dec 02, 2009 | 24.05 | 24.05 | 23.65 | 23.72 | 101,207 | +0.11(+0.47%) |
Dec 01, 2009 | 23.60 | 23.75 | 23.51 | 23.61 | 153,706 | +0.21(+0.90%) |
Nov 30, 2009 | 23.26 | 23.51 | 23.15 | 23.40 | 59,469 | -0.02(-0.09%) |
Nov 27, 2009 | 23.40 | 23.75 | 23.22 | 23.42 | 35,241 | -0.96(-3.94%) |
Nov 25, 2009 | 24.15 | 24.39 | 23.95 | 24.38 | 38,980 | +0.28(+1.16%) |
Nov 24, 2009 | 24.64 | 24.65 | 24.04 | 24.10 | 193,106 | -0.59(-2.39%) |
Nov 23, 2009 | 24.56 | 25.00 | 24.55 | 24.69 | 43,244 | +0.68(+2.83%) |
Nov 20, 2009 | 23.90 | 24.10 | 23.80 | 24.01 | 54,950 | -0.24(-0.99%) |
Nov 19, 2009 | 24.39 | 24.39 | 23.95 | 24.25 | 59,968 | -0.67(-2.69%) |
Nov 18, 2009 | 25.18 | 25.19 | 24.85 | 24.92 | 41,029 | +0.32(+1.30%) |
Nov 17, 2009 | 24.80 | 24.86 | 24.45 | 24.60 | 47,891 | -0.60(-2.38%) |
Nov 16, 2009 | 25.03 | 25.45 | 25.00 | 25.20 | 41,351 | +0.58(+2.36%) |
Nov 13, 2009 | 24.46 | 24.90 | 24.38 | 24.62 | 60,060 | -0.03(-0.12%) |
Nov 12, 2009 | 25.20 | 25.20 | 24.64 | 24.65 | 86,959 | -0.95(-3.71%) |
Nov 11, 2009 | 25.75 | 25.89 | 25.60 | 25.60 | 41,399 | -0.14(-0.54%) |
Nov 10, 2009 | 25.70 | 25.85 | 25.55 | 25.74 | 24,779 | -0.26(-1.00%) |
Nov 09, 2009 | 25.70 | 26.00 | 25.70 | 26.00 | 56,642 | +0.95(+3.79%) |
Nov 06, 2009 | 24.75 | 25.21 | 24.75 | 25.05 | 72,813 | +0.07(+0.28%) |
Nov 05, 2009 | 24.62 | 25.00 | 24.00 | 24.98 | 58,700 | +1.23(+5.18%) |
Nov 04, 2009 | 23.78 | 24.25 | 23.75 | 23.75 | 31,308 | +0.45(+1.93%) |
Nov 03, 2009 | 23.00 | 23.45 | 22.96 | 23.30 | 71,348 | -0.17(-0.72%) |
Nov 02, 2009 | 23.45 | 23.90 | 23.01 | 23.47 | 32,329 | -0.13(-0.55%) |
Oct 30, 2009 | 24.10 | 24.23 | 23.45 | 23.60 | 29,657 | -0.65(-2.68%) |
Oct 29, 2009 | 23.85 | 24.37 | 23.80 | 24.25 | 77,273 | +1.45(+6.36%) |
Oct 28, 2009 | 23.49 | 23.69 | 22.75 | 22.80 | 48,639 | -0.67(-2.85%) |
Oct 27, 2009 | 23.70 | 23.88 | 23.05 | 23.47 | 214,526 | +1.49(+6.78%) |
Oct 26, 2009 | 22.65 | 22.66 | 21.95 | 21.98 | 137,607 | -0.72(-3.17%) |
Oct 23, 2009 | 22.90 | 22.90 | 22.63 | 22.70 | 42,872 | -0.25(-1.09%) |
Oct 22, 2009 | 22.65 | 23.05 | 22.60 | 22.95 | 34,899 | +0.59(+2.64%) |
Oct 21, 2009 | 22.60 | 23.01 | 22.35 | 22.36 | 58,264 | +0.12(+0.54%) |
Oct 20, 2009 | 22.50 | 22.50 | 22.04 | 22.24 | 29,814 | -0.30(-1.33%) |
Oct 19, 2009 | 22.50 | 22.69 | 22.40 | 22.54 | 197,371 | -0.11(-0.49%) |
Oct 16, 2009 | 22.50 | 22.71 | 22.45 | 22.65 | 67,046 | +0.30(+1.34%) |
Oct 15, 2009 | 22.31 | 22.43 | 22.16 | 22.35 | 69,880 | +0.21(+0.95%) |
Oct 14, 2009 | 21.65 | 22.20 | 21.46 | 22.14 | 69,710 | +0.89(+4.19%) |
Oct 13, 2009 | 21.15 | 21.30 | 21.05 | 21.25 | 621,245 | +0.35(+1.67%) |
Oct 12, 2009 | 21.16 | 21.20 | 20.80 | 20.90 | 909,754 | -0.79(-3.64%) |
Oct 09, 2009 | 21.84 | 21.87 | 21.35 | 21.69 | 119,066 | -1.31(-5.70%) |
Oct 08, 2009 | 22.80 | 23.16 | 22.80 | 23.00 | 29,894 | +0.00(+0.00%) |
Oct 07, 2009 | 22.85 | 23.28 | 22.85 | 23.00 | 39,439 | +0.35(+1.55%) |
Oct 06, 2009 | 22.70 | 22.99 | 22.60 | 22.65 | 54,077 | +0.12(+0.53%) |
Oct 05, 2009 | 22.56 | 22.75 | 22.35 | 22.53 | 94,773 | -0.13(-0.57%) |
Oct 02, 2009 | 22.51 | 22.90 | 22.37 | 22.66 | 80,281 | -0.04(-0.18%) |
Oct 01, 2009 | 23.20 | 23.20 | 22.70 | 22.70 | 68,122 | -1.62(-6.66%) |
Sep 30, 2009 | 24.13 | 24.53 | 23.81 | 24.32 | 73,984 | +0.22(+0.91%) |
Sep 29, 2009 | 24.21 | 24.21 | 23.80 | 24.10 | 55,337 | +0.08(+0.33%) |
Sep 28, 2009 | 23.90 | 24.19 | 23.80 | 24.02 | 72,030 | +0.75(+3.22%) |
Sep 25, 2009 | 23.45 | 23.63 | 23.18 | 23.27 | 250,050 | -0.07(-0.30%) |
Sep 24, 2009 | 24.15 | 24.15 | 23.13 | 23.34 | 108,789 | -1.16(-4.73%) |
Sep 23, 2009 | 24.68 | 24.92 | 24.35 | 24.50 | 60,220 | -0.25(-1.01%) |
Sep 22, 2009 | 24.75 | 24.79 | 24.45 | 24.75 | 60,437 | +0.64(+2.65%) |
Sep 21, 2009 | 24.01 | 24.30 | 23.97 | 24.11 | 116,460 | -0.19(-0.78%) |
Sep 18, 2009 | 24.90 | 24.90 | 24.25 | 24.30 | 34,036 | -0.10(-0.41%) |
Sep 17, 2009 | 24.40 | 24.65 | 24.30 | 24.40 | 195,153 | -1.00(-3.94%) |
Sep 16, 2009 | 25.33 | 25.50 | 25.04 | 25.40 | 39,496 | +0.15(+0.59%) |
Sep 15, 2009 | 25.00 | 25.27 | 24.83 | 25.25 | 56,082 | -0.08(-0.32%) |
Sep 14, 2009 | 24.97 | 25.36 | 24.75 | 25.33 | 32,663 | +0.33(+1.32%) |
Sep 11, 2009 | 25.15 | 25.32 | 24.75 | 25.00 | 27,665 | -0.90(-3.47%) |
Sep 10, 2009 | 25.85 | 26.01 | 25.58 | 25.90 | 24,927 | -0.10(-0.38%) |
Sep 09, 2009 | 25.65 | 26.14 | 25.43 | 26.00 | 36,516 | +0.30(+1.17%) |
Sep 08, 2009 | 25.35 | 25.70 | 25.25 | 25.70 | 49,209 | +0.35(+1.38%) |
Sep 04, 2009 | 24.30 | 25.37 | 24.29 | 25.35 | 167,578 | +0.85(+3.47%) |
Sep 03, 2009 | 24.60 | 24.79 | 24.20 | 24.50 | 59,097 | +1.01(+4.30%) |
Sep 02, 2009 | 23.61 | 23.75 | 23.49 | 23.49 | 99,824 | -0.41(-1.72%) |
Sep 01, 2009 | 24.05 | 24.60 | 23.78 | 23.90 | 292,799 | -0.05(-0.21%) |
Aug 31, 2009 | 23.80 | 24.00 | 23.69 | 23.95 | 149,907 | -0.15(-0.62%) |
Aug 28, 2009 | 24.45 | 24.50 | 24.00 | 24.10 | 53,105 | -0.30(-1.23%) |
Aug 27, 2009 | 24.37 | 24.83 | 23.82 | 24.40 | 96,817 | +0.00(+0.00%) |
Aug 26, 2009 | 24.75 | 24.75 | 24.05 | 24.40 | 143,592 | -0.90(-3.56%) |
Aug 25, 2009 | 25.15 | 25.53 | 25.12 | 25.30 | 53,270 | +1.00(+4.12%) |
Aug 24, 2009 | 24.40 | 24.70 | 24.25 | 24.30 | 38,534 | -0.05(-0.21%) |
Aug 21, 2009 | 24.75 | 24.75 | 24.26 | 24.35 | 227,022 | +0.00(+0.00%) |
Aug 20, 2009 | 24.51 | 24.52 | 24.05 | 24.35 | 235,714 | +0.39(+1.63%) |
Aug 19, 2009 | 23.55 | 24.05 | 23.55 | 23.96 | 459,958 | -0.14(-0.58%) |
Aug 18, 2009 | 25.07 | 25.22 | 23.76 | 24.10 | 58,623 | -0.45(-1.83%) |
Aug 17, 2009 | 24.70 | 24.95 | 23.92 | 24.55 | 46,463 | -0.50(-2.00%) |
Aug 14, 2009 | 25.00 | 25.21 | 24.80 | 25.05 | 23,835 | -0.35(-1.38%) |
Aug 13, 2009 | 25.25 | 25.50 | 25.09 | 25.40 | 77,281 | +1.01(+4.14%) |
Aug 12, 2009 | 24.05 | 24.50 | 24.03 | 24.39 | 102,682 | +0.49(+2.05%) |
Aug 11, 2009 | 24.00 | 24.10 | 23.79 | 23.90 | 38,325 | -0.14(-0.58%) |
Aug 10, 2009 | 23.89 | 24.15 | 23.80 | 24.04 | 150,340 | +0.18(+0.75%) |
Aug 07, 2009 | 23.92 | 24.05 | 23.66 | 23.86 | 86,931 | +0.16(+0.68%) |
Aug 06, 2009 | 23.47 | 23.92 | 23.26 | 23.70 | 60,233 | +0.65(+2.82%) |
Aug 05, 2009 | 23.33 | 23.38 | 22.78 | 23.05 | 177,281 | -0.85(-3.56%) |
Aug 04, 2009 | 23.75 | 24.09 | 23.75 | 23.90 | 120,026 | +0.40(+1.70%) |
Aug 03, 2009 | 23.40 | 23.60 | 23.24 | 23.50 | 68,773 | -0.05(-0.21%) |
Jul 31, 2009 | 23.35 | 23.74 | 23.20 | 23.55 | 680,602 | +0.55(+2.39%) |
Jul 30, 2009 | 22.65 | 23.15 | 22.40 | 23.00 | 468,988 | +1.23(+5.65%) |
Jul 29, 2009 | 22.05 | 22.05 | 21.42 | 21.77 | 536,841 | -1.76(-7.48%) |
Jul 28, 2009 | 24.45 | 24.45 | 23.30 | 23.53 | 55,724 | -1.07(-4.35%) |
Jul 27, 2009 | 24.55 | 24.82 | 24.52 | 24.60 | 38,887 | -0.15(-0.61%) |
Jul 24, 2009 | 24.20 | 24.85 | 24.15 | 24.75 | 64,778 | +0.95(+3.99%) |
Jul 23, 2009 | 23.43 | 23.88 | 23.35 | 23.80 | 54,161 | +0.16(+0.68%) |
Jul 22, 2009 | 23.55 | 23.87 | 23.50 | 23.64 | 43,194 | -0.81(-3.31%) |
Jul 21, 2009 | 24.83 | 24.84 | 24.22 | 24.45 | 58,012 | -0.40(-1.61%) |
Jul 20, 2009 | 24.82 | 24.97 | 24.57 | 24.85 | 28,077 | +0.49(+2.01%) |
Jul 17, 2009 | 24.23 | 24.48 | 24.10 | 24.36 | 39,302 | +0.14(+0.58%) |
Jul 16, 2009 | 24.00 | 24.31 | 23.87 | 24.22 | 37,896 | +0.02(+0.08%) |
Jul 15, 2009 | 23.77 | 24.30 | 23.77 | 24.20 | 53,116 | +1.27(+5.54%) |
Jul 14, 2009 | 23.35 | 23.35 | 22.71 | 22.93 | 82,904 | -0.44(-1.88%) |
Jul 13, 2009 | 23.10 | 23.40 | 23.10 | 23.37 | 129,987 | +0.41(+1.79%) |
Jul 10, 2009 | 23.35 | 23.35 | 22.66 | 22.96 | 59,352 | -0.21(-0.91%) |
Jul 09, 2009 | 23.20 | 23.45 | 23.03 | 23.17 | 34,917 | +0.77(+3.44%) |
Jul 08, 2009 | 22.50 | 22.67 | 21.91 | 22.40 | 126,135 | +0.05(+0.22%) |
Jul 07, 2009 | 22.86 | 22.92 | 22.24 | 22.35 | 66,078 | -0.54(-2.36%) |
Jul 06, 2009 | 22.50 | 22.99 | 22.26 | 22.89 | 75,274 | -0.68(-2.89%) |
Jul 02, 2009 | 23.80 | 23.84 | 23.57 | 23.57 | 98,741 | -0.56(-2.32%) |
Jul 01, 2009 | 24.14 | 24.40 | 23.92 | 24.13 | 42,087 | +0.28(+1.17%) |
Jun 30, 2009 | 24.05 | 24.25 | 23.63 | 23.85 | 120,508 | +0.00(+0.00%) |
Jun 29, 2009 | 24.00 | 24.09 | 23.75 | 23.85 | 34,329 | +0.30(+1.27%) |
Jun 26, 2009 | 23.83 | 23.86 | 23.20 | 23.55 | 35,191 | -0.85(-3.48%) |
Jun 25, 2009 | 23.95 | 24.69 | 23.95 | 24.40 | 85,002 | +0.65(+2.74%) |
Jun 24, 2009 | 23.80 | 24.15 | 23.50 | 23.75 | 75,932 | +1.24(+5.51%) |
Jun 23, 2009 | 22.30 | 22.54 | 22.01 | 22.51 | 65,796 | +0.69(+3.16%) |
Jun 22, 2009 | 22.54 | 22.55 | 21.80 | 21.82 | 107,050 | -2.07(-8.66%) |
Jun 19, 2009 | 24.00 | 24.15 | 23.75 | 23.89 | 53,741 | +0.23(+0.97%) |
Jun 18, 2009 | 23.25 | 23.81 | 23.20 | 23.66 | 86,340 | +0.61(+2.65%) |
Jun 17, 2009 | 23.25 | 23.42 | 22.80 | 23.05 | 195,070 | -0.60(-2.54%) |
Jun 16, 2009 | 24.20 | 24.35 | 23.62 | 23.65 | 185,059 | -0.80(-3.27%) |
Jun 15, 2009 | 24.84 | 24.85 | 24.25 | 24.45 | 55,797 | -0.05(-0.20%) |
Jun 12, 2009 | 24.64 | 24.75 | 24.41 | 24.50 | 28,729 | -0.40(-1.61%) |
Jun 11, 2009 | 24.85 | 25.30 | 24.75 | 24.90 | 100,792 | +0.24(+0.97%) |
Jun 10, 2009 | 25.11 | 25.25 | 24.30 | 24.66 | 200,241 | -0.13(-0.52%) |
Jun 09, 2009 | 23.90 | 24.86 | 23.76 | 24.79 | 53,504 | +1.29(+5.49%) |
Jun 08, 2009 | 23.15 | 23.75 | 23.02 | 23.50 | 357,676 | +0.01(+0.04%) |
Jun 05, 2009 | 24.05 | 24.10 | 23.43 | 23.49 | 76,498 | -0.39(-1.63%) |
Jun 04, 2009 | 24.14 | 24.14 | 23.75 | 23.88 | 317,462 | +0.20(+0.84%) |
Jun 03, 2009 | 24.80 | 24.80 | 23.40 | 23.68 | 547,649 | -0.97(-3.94%) |
Jun 02, 2009 | 24.96 | 25.13 | 24.60 | 24.65 | 892,307 | -0.45(-1.79%) |