Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.82 | 24.05 | 23.19 | 24.00 | 52,706 | +0.18(+0.74%) |
May 27, 2010 | 23.12 | 23.82 | 22.78 | 23.82 | 69,618 | +1.22(+5.40%) |
May 26, 2010 | 23.44 | 23.94 | 22.57 | 22.60 | 108,555 | -0.50(-2.16%) |
May 25, 2010 | 22.34 | 23.23 | 22.28 | 23.10 | 28,144 | +0.21(+0.94%) |
May 24, 2010 | 23.08 | 23.76 | 22.74 | 22.89 | 31,020 | -0.21(-0.89%) |
May 21, 2010 | 22.08 | 23.24 | 20.84 | 23.09 | 43,266 | +0.60(+2.65%) |
May 20, 2010 | 22.79 | 24.21 | 22.05 | 22.50 | 66,518 | -1.23(-5.19%) |
May 19, 2010 | 24.27 | 24.27 | 23.69 | 23.73 | 17,363 | -0.71(-2.92%) |
May 18, 2010 | 24.82 | 24.82 | 24.27 | 24.44 | 28,100 | -0.02(-0.08%) |
May 17, 2010 | 24.23 | 24.55 | 23.95 | 24.46 | 27,128 | +0.01(+0.04%) |
May 14, 2010 | 24.29 | 24.49 | 24.14 | 24.45 | 34,589 | +0.00(+0.00%) |
May 13, 2010 | 24.61 | 24.61 | 24.17 | 24.45 | 22,594 | -0.30(-1.22%) |
May 12, 2010 | 23.67 | 24.77 | 23.51 | 24.75 | 26,493 | +1.07(+4.54%) |
May 11, 2010 | 22.56 | 23.92 | 21.75 | 23.68 | 31,477 | +1.63(+7.40%) |
May 10, 2010 | 21.99 | 22.97 | 21.63 | 22.05 | 33,590 | +1.05(+5.03%) |
May 07, 2010 | 21.42 | 22.63 | 20.87 | 20.99 | 29,022 | -0.43(-2.01%) |
May 06, 2010 | 22.79 | 22.85 | 21.13 | 21.42 | 23,326 | -1.47(-6.40%) |
May 05, 2010 | 23.60 | 23.82 | 22.86 | 22.89 | 17,831 | -0.81(-3.42%) |
May 04, 2010 | 24.04 | 24.23 | 23.57 | 23.70 | 17,738 | -0.73(-3.00%) |
May 03, 2010 | 22.75 | 24.43 | 22.34 | 24.43 | 23,392 | +1.86(+8.22%) |
Apr 30, 2010 | 23.66 | 23.71 | 22.43 | 22.57 | 60,665 | -1.06(-4.50%) |
Apr 29, 2010 | 22.97 | 23.64 | 22.95 | 23.64 | 36,298 | +0.82(+3.60%) |
Apr 28, 2010 | 23.29 | 23.56 | 22.06 | 22.82 | 30,859 | -0.42(-1.81%) |
Apr 27, 2010 | 24.04 | 24.20 | 23.09 | 23.24 | 21,775 | -0.96(-3.96%) |
Apr 26, 2010 | 24.38 | 25.12 | 24.17 | 24.20 | 43,619 | -0.25(-1.04%) |
Apr 23, 2010 | 23.83 | 24.48 | 23.83 | 24.45 | 28,396 | +0.68(+2.88%) |
Apr 22, 2010 | 22.51 | 23.85 | 22.51 | 23.77 | 24,238 | +1.02(+4.47%) |
Apr 21, 2010 | 22.24 | 22.79 | 22.19 | 22.75 | 11,060 | +0.59(+2.64%) |
Apr 20, 2010 | 21.93 | 22.30 | 21.86 | 22.16 | 9,071 | +0.47(+2.16%) |
Apr 19, 2010 | 22.01 | 22.08 | 21.57 | 21.69 | 9,478 | -0.44(-1.99%) |
Apr 16, 2010 | 22.31 | 22.62 | 22.12 | 22.13 | 24,339 | -0.18(-0.79%) |
Apr 15, 2010 | 21.89 | 22.47 | 21.89 | 22.31 | 17,343 | +0.44(+2.01%) |
Apr 14, 2010 | 20.75 | 21.93 | 20.68 | 21.87 | 35,803 | +1.36(+6.62%) |
Apr 13, 2010 | 20.36 | 20.81 | 20.36 | 20.51 | 2,539 | +0.16(+0.77%) |
Apr 12, 2010 | 20.57 | 20.69 | 20.16 | 20.36 | 12,154 | -0.20(-0.95%) |
Apr 09, 2010 | 20.10 | 20.87 | 19.99 | 20.55 | 20,319 | +0.40(+1.99%) |
Apr 08, 2010 | 20.14 | 20.31 | 20.07 | 20.15 | 11,435 | -0.23(-1.15%) |
Apr 07, 2010 | 19.58 | 20.42 | 19.58 | 20.39 | 30,030 | +0.73(+3.73%) |
Apr 06, 2010 | 19.50 | 19.80 | 19.10 | 19.65 | 5,476 | +0.09(+0.45%) |
Apr 05, 2010 | 19.16 | 19.78 | 19.05 | 19.57 | 27,032 | +0.50(+2.61%) |
Apr 01, 2010 | 19.09 | 19.07 | 19.07 | 19.07 | 19,656 | +0.13(+0.67%) |
Mar 31, 2010 | 19.68 | 19.72 | 18.89 | 18.94 | 26,522 | -0.87(-4.39%) |
Mar 30, 2010 | 20.37 | 20.49 | 19.70 | 19.81 | 17,818 | -0.50(-2.45%) |
Mar 29, 2010 | 19.40 | 20.51 | 19.40 | 20.31 | 65,204 | +0.97(+5.00%) |
Mar 26, 2010 | 19.54 | 19.83 | 19.29 | 19.34 | 13,753 | -0.20(-1.00%) |
Mar 25, 2010 | 19.66 | 20.03 | 19.39 | 19.54 | 11,122 | -0.11(-0.55%) |
Mar 24, 2010 | 19.68 | 19.83 | 19.64 | 19.64 | 10,174 | -0.33(-1.66%) |
Mar 23, 2010 | 19.70 | 20.07 | 19.60 | 19.98 | 20,727 | +0.24(+1.24%) |
Mar 22, 2010 | 19.53 | 19.79 | 19.46 | 19.73 | 17,192 | +0.13(+0.65%) |
Mar 19, 2010 | 19.86 | 19.86 | 19.44 | 19.60 | 61,332 | -0.11(-0.54%) |
Mar 18, 2010 | 20.01 | 20.11 | 19.71 | 19.71 | 49,442 | -0.21(-1.03%) |
Mar 17, 2010 | 19.88 | 20.08 | 19.88 | 19.92 | 27,583 | +0.14(+0.69%) |
Mar 16, 2010 | 19.67 | 19.83 | 19.65 | 19.78 | 38,670 | +0.17(+0.85%) |
Mar 15, 2010 | 19.56 | 19.71 | 19.50 | 19.61 | 13,862 | +0.10(+0.50%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.42 | 19.52 | 11,775 | -0.19(-0.94%) |
Mar 11, 2010 | 19.53 | 19.85 | 19.48 | 19.70 | 22,119 | +0.10(+0.50%) |
Mar 10, 2010 | 19.22 | 19.73 | 19.22 | 19.60 | 5,456 | +0.35(+1.82%) |
Mar 09, 2010 | 19.57 | 19.80 | 19.22 | 19.25 | 14,971 | -0.53(-2.65%) |
Mar 08, 2010 | 20.08 | 20.08 | 19.68 | 19.78 | 17,690 | -0.24(-1.21%) |
Mar 05, 2010 | 19.26 | 20.18 | 18.54 | 20.02 | 26,425 | +0.80(+4.15%) |
Mar 04, 2010 | 18.79 | 19.23 | 18.79 | 19.23 | 6,801 | +0.06(+0.30%) |
Mar 03, 2010 | 18.98 | 19.43 | 18.98 | 19.17 | 18,990 | +0.26(+1.39%) |
Mar 02, 2010 | 18.75 | 18.96 | 18.65 | 18.90 | 16,450 | +0.21(+1.14%) |
Mar 01, 2010 | 18.37 | 18.78 | 18.23 | 18.69 | 21,575 | +0.40(+2.18%) |
Feb 26, 2010 | 18.05 | 18.47 | 18.05 | 18.29 | 15,033 | +0.00(+0.00%) |
Feb 25, 2010 | 18.00 | 18.42 | 17.80 | 18.29 | 25,529 | +0.13(+0.70%) |
Feb 24, 2010 | 17.91 | 18.23 | 17.61 | 18.17 | 14,774 | +0.26(+1.47%) |
Feb 23, 2010 | 18.26 | 18.49 | 17.80 | 17.90 | 20,875 | -0.35(-1.92%) |
Feb 22, 2010 | 18.52 | 18.52 | 18.11 | 18.25 | 29,464 | -0.26(-1.42%) |
Feb 19, 2010 | 18.66 | 18.72 | 18.01 | 18.52 | 40,664 | -0.95(-4.89%) |
Feb 18, 2010 | 18.99 | 19.50 | 18.99 | 19.47 | 20,792 | +0.47(+2.46%) |
Feb 17, 2010 | 19.44 | 19.44 | 18.95 | 19.00 | 73,384 | -0.37(-1.91%) |
Feb 16, 2010 | 18.81 | 19.56 | 18.81 | 19.37 | 18,978 | +0.08(+0.40%) |
Feb 12, 2010 | 19.32 | 19.29 | 19.29 | 19.29 | 9,357 | -0.16(-0.80%) |
Feb 11, 2010 | 19.31 | 19.45 | 19.31 | 19.45 | 7,555 | +0.02(+0.10%) |
Feb 10, 2010 | 19.29 | 19.43 | 19.11 | 19.43 | 8,032 | +0.01(+0.05%) |
Feb 09, 2010 | 19.30 | 19.58 | 19.11 | 19.42 | 11,276 | +0.27(+1.42%) |
Feb 08, 2010 | 19.54 | 19.87 | 19.15 | 19.15 | 13,565 | -0.36(-1.84%) |
Feb 05, 2010 | 18.78 | 19.88 | 18.78 | 19.51 | 17,074 | +0.69(+3.67%) |
Feb 04, 2010 | 19.11 | 19.30 | 18.72 | 18.82 | 26,328 | -0.38(-1.98%) |
Feb 03, 2010 | 19.56 | 19.89 | 18.94 | 19.20 | 17,037 | -0.36(-1.84%) |
Feb 02, 2010 | 19.50 | 19.83 | 19.33 | 19.56 | 25,624 | +0.07(+0.35%) |
Feb 01, 2010 | 19.60 | 19.60 | 19.25 | 19.49 | 12,768 | -0.12(-0.60%) |
Jan 29, 2010 | 19.40 | 19.86 | 19.30 | 19.60 | 16,353 | +0.24(+1.26%) |
Jan 28, 2010 | 19.45 | 19.52 | 18.82 | 19.36 | 26,234 | -0.07(-0.35%) |
Jan 27, 2010 | 18.76 | 19.44 | 18.76 | 19.43 | 18,490 | +0.61(+3.26%) |
Jan 26, 2010 | 18.82 | 19.30 | 18.77 | 18.82 | 20,685 | -0.08(-0.41%) |
Jan 25, 2010 | 19.00 | 19.00 | 18.71 | 18.89 | 11,517 | +0.08(+0.41%) |
Jan 22, 2010 | 18.88 | 19.01 | 18.75 | 18.82 | 14,565 | -0.04(-0.21%) |
Jan 21, 2010 | 19.03 | 19.10 | 18.57 | 18.86 | 33,993 | -0.37(-1.92%) |
Jan 20, 2010 | 19.30 | 19.30 | 18.74 | 19.23 | 13,126 | -0.20(-1.05%) |
Jan 19, 2010 | 18.82 | 19.79 | 18.82 | 19.43 | 16,682 | +0.70(+3.74%) |
Jan 15, 2010 | 19.20 | 18.73 | 18.73 | 18.73 | 36,711 | -0.38(-1.98%) |
Jan 14, 2010 | 18.88 | 19.12 | 18.73 | 19.11 | 12,379 | -0.08(-0.41%) |
Jan 13, 2010 | 18.75 | 19.27 | 18.66 | 19.19 | 12,467 | +0.55(+2.98%) |
Jan 12, 2010 | 18.71 | 19.03 | 18.50 | 18.63 | 18,154 | -0.19(-1.03%) |
Jan 11, 2010 | 19.76 | 19.76 | 18.78 | 18.83 | 23,774 | -0.78(-3.97%) |
Jan 08, 2010 | 20.01 | 20.33 | 19.59 | 19.60 | 15,323 | -0.52(-2.56%) |
Jan 07, 2010 | 19.33 | 20.12 | 19.17 | 20.12 | 26,293 | +0.82(+4.23%) |
Jan 06, 2010 | 19.06 | 19.46 | 19.03 | 19.30 | 34,947 | +0.28(+1.48%) |
Jan 05, 2010 | 19.83 | 19.92 | 19.01 | 19.02 | 36,566 | -1.04(-5.19%) |
Jan 04, 2010 | 19.38 | 20.06 | 19.38 | 20.06 | 55,250 | +0.92(+4.83%) |
Dec 31, 2009 | 18.92 | 19.14 | 19.14 | 19.14 | 26,736 | +0.26(+1.39%) |
Dec 30, 2009 | 19.27 | 19.39 | 18.42 | 18.88 | 39,892 | -0.42(-2.17%) |
Dec 29, 2009 | 19.19 | 19.43 | 19.16 | 19.29 | 6,027 | +0.16(+0.81%) |
Dec 28, 2009 | 19.62 | 19.62 | 18.95 | 19.14 | 14,278 | -0.45(-2.28%) |
Dec 24, 2009 | 19.71 | 19.79 | 19.44 | 19.58 | 10,604 | +0.00(+0.00%) |
Dec 23, 2009 | 19.78 | 19.92 | 19.56 | 19.58 | 18,802 | -0.17(-0.84%) |
Dec 22, 2009 | 19.61 | 19.93 | 19.56 | 19.75 | 18,416 | +0.20(+1.05%) |
Dec 21, 2009 | 19.60 | 20.41 | 19.15 | 19.55 | 21,186 | +0.03(+0.15%) |
Dec 18, 2009 | 19.51 | 19.95 | 19.19 | 19.52 | 56,465 | +0.21(+1.11%) |
Dec 17, 2009 | 19.52 | 19.75 | 19.14 | 19.30 | 21,452 | -0.31(-1.59%) |
Dec 16, 2009 | 20.04 | 20.04 | 19.58 | 19.61 | 16,107 | -0.22(-1.13%) |
Dec 15, 2009 | 19.80 | 20.21 | 19.54 | 19.84 | 32,466 | +0.05(+0.25%) |
Dec 14, 2009 | 18.90 | 19.82 | 18.68 | 19.79 | 30,287 | +0.98(+5.22%) |
Dec 11, 2009 | 18.86 | 19.00 | 18.72 | 18.81 | 11,583 | +0.09(+0.47%) |
Dec 10, 2009 | 19.46 | 19.46 | 18.52 | 18.72 | 22,960 | -0.72(-3.70%) |
Dec 09, 2009 | 20.04 | 20.16 | 19.02 | 19.44 | 17,153 | -0.60(-3.01%) |
Dec 08, 2009 | 19.21 | 20.13 | 18.87 | 20.04 | 40,834 | +0.77(+3.99%) |
Dec 07, 2009 | 19.70 | 19.91 | 18.90 | 19.27 | 14,258 | -0.49(-2.46%) |
Dec 04, 2009 | 18.93 | 19.96 | 18.78 | 19.76 | 27,409 | +1.19(+6.39%) |
Dec 03, 2009 | 18.75 | 18.78 | 18.45 | 18.57 | 22,175 | -0.17(-0.88%) |
Dec 02, 2009 | 18.30 | 18.89 | 18.30 | 18.74 | 46,423 | +0.24(+1.31%) |
Dec 01, 2009 | 19.00 | 19.03 | 18.34 | 18.50 | 59,241 | -0.45(-2.36%) |
Nov 30, 2009 | 18.38 | 18.94 | 18.24 | 18.94 | 76,200 | +0.70(+3.84%) |
Nov 27, 2009 | 18.04 | 18.65 | 17.71 | 18.24 | 28,829 | -0.43(-2.29%) |
Nov 25, 2009 | 18.66 | 19.12 | 18.39 | 18.67 | 16,860 | +0.04(+0.21%) |
Nov 24, 2009 | 18.31 | 18.98 | 18.09 | 18.63 | 33,109 | -0.42(-2.20%) |
Nov 23, 2009 | 19.02 | 19.57 | 18.87 | 19.05 | 16,861 | +0.32(+1.71%) |
Nov 20, 2009 | 19.21 | 19.36 | 18.54 | 18.73 | 34,791 | -0.54(-2.83%) |
Nov 19, 2009 | 20.30 | 20.41 | 19.27 | 19.27 | 32,613 | -1.13(-5.53%) |
Nov 18, 2009 | 20.40 | 20.54 | 19.85 | 20.40 | 9,710 | +0.05(+0.24%) |
Nov 17, 2009 | 19.70 | 20.36 | 19.19 | 20.35 | 13,546 | +0.62(+3.15%) |
Nov 16, 2009 | 19.18 | 19.83 | 18.86 | 19.73 | 23,092 | +0.75(+3.94%) |
Nov 13, 2009 | 18.76 | 19.45 | 18.71 | 18.98 | 9,734 | +0.26(+1.40%) |
Nov 12, 2009 | 18.87 | 19.59 | 18.60 | 18.72 | 25,840 | -0.39(-2.04%) |
Nov 11, 2009 | 19.99 | 19.99 | 18.90 | 19.11 | 19,494 | -0.70(-3.53%) |
Nov 10, 2009 | 19.75 | 20.16 | 19.59 | 19.81 | 36,451 | -0.01(-0.05%) |
Nov 09, 2009 | 19.10 | 20.14 | 18.91 | 19.82 | 43,464 | +0.88(+4.62%) |
Nov 06, 2009 | 19.30 | 19.33 | 18.67 | 18.94 | 44,268 | -0.63(-3.23%) |
Nov 05, 2009 | 18.83 | 19.61 | 18.67 | 19.58 | 21,904 | +0.86(+4.57%) |
Nov 04, 2009 | 18.81 | 18.90 | 18.57 | 18.72 | 37,748 | -0.01(-0.05%) |
Nov 03, 2009 | 18.69 | 18.98 | 18.64 | 18.73 | 34,199 | -0.09(-0.47%) |
Nov 02, 2009 | 19.21 | 19.21 | 18.55 | 18.82 | 31,984 | -0.31(-1.63%) |
Oct 30, 2009 | 18.92 | 19.34 | 18.67 | 19.13 | 43,818 | +0.06(+0.31%) |
Oct 29, 2009 | 19.26 | 19.26 | 18.72 | 19.07 | 32,118 | -0.01(-0.05%) |
Oct 28, 2009 | 19.10 | 19.44 | 18.99 | 19.08 | 31,210 | -0.07(-0.36%) |
Oct 27, 2009 | 18.85 | 19.68 | 18.85 | 19.15 | 25,667 | +0.31(+1.65%) |
Oct 26, 2009 | 18.81 | 19.93 | 18.71 | 18.84 | 25,120 | -0.01(-0.05%) |
Oct 23, 2009 | 18.87 | 20.02 | 18.72 | 18.85 | 23,742 | -0.87(-4.39%) |
Oct 22, 2009 | 18.78 | 19.72 | 18.78 | 19.71 | 33,426 | +0.96(+5.14%) |
Oct 21, 2009 | 18.68 | 19.68 | 18.59 | 18.75 | 39,662 | +0.01(+0.05%) |
Oct 20, 2009 | 18.75 | 19.11 | 18.70 | 18.74 | 16,457 | -0.40(-2.08%) |
Oct 19, 2009 | 18.98 | 19.20 | 18.78 | 19.14 | 20,528 | +0.16(+0.82%) |
Oct 16, 2009 | 18.85 | 19.25 | 18.37 | 18.98 | 34,003 | +0.01(+0.05%) |
Oct 15, 2009 | 18.82 | 19.07 | 18.68 | 18.97 | 19,150 | +0.08(+0.41%) |
Oct 14, 2009 | 19.00 | 19.09 | 18.63 | 18.89 | 24,943 | +0.06(+0.31%) |
Oct 13, 2009 | 18.58 | 18.88 | 18.54 | 18.84 | 30,033 | +0.24(+1.31%) |
Oct 12, 2009 | 19.27 | 19.27 | 18.54 | 18.59 | 28,796 | -0.35(-1.85%) |
Oct 09, 2009 | 18.88 | 18.99 | 18.61 | 18.94 | 18,305 | +0.12(+0.62%) |
Oct 08, 2009 | 18.83 | 19.22 | 18.69 | 18.83 | 37,889 | +0.12(+0.62%) |
Oct 07, 2009 | 18.88 | 18.95 | 18.56 | 18.71 | 32,243 | -0.15(-0.77%) |
Oct 06, 2009 | 18.88 | 19.12 | 18.52 | 18.86 | 35,973 | +0.06(+0.31%) |
Oct 05, 2009 | 19.18 | 19.18 | 18.49 | 18.80 | 34,500 | +0.13(+0.68%) |
Oct 02, 2009 | 18.61 | 18.79 | 18.44 | 18.67 | 59,280 | -0.06(-0.31%) |
Oct 01, 2009 | 18.52 | 19.47 | 18.46 | 18.73 | 76,743 | -0.08(-0.41%) |
Sep 30, 2009 | 19.40 | 19.40 | 18.52 | 18.81 | 63,951 | -0.53(-2.76%) |
Sep 29, 2009 | 19.88 | 19.92 | 19.28 | 19.34 | 62,503 | -0.46(-2.31%) |
Sep 28, 2009 | 20.14 | 20.73 | 19.46 | 19.80 | 58,162 | -0.27(-1.36%) |
Sep 25, 2009 | 19.88 | 20.08 | 19.43 | 20.07 | 52,171 | +0.08(+0.39%) |
Sep 24, 2009 | 19.35 | 19.99 | 19.33 | 19.99 | 52,753 | +0.55(+2.85%) |
Sep 23, 2009 | 19.64 | 20.09 | 19.35 | 19.44 | 73,395 | -0.08(-0.40%) |
Sep 22, 2009 | 19.83 | 20.04 | 19.14 | 19.52 | 66,625 | -0.11(-0.54%) |
Sep 21, 2009 | 19.74 | 19.74 | 19.44 | 19.62 | 76,956 | -0.25(-1.27%) |
Sep 18, 2009 | 19.65 | 20.12 | 19.65 | 19.88 | 64,381 | +0.29(+1.49%) |
Sep 17, 2009 | 19.22 | 20.09 | 19.22 | 19.58 | 63,489 | -0.03(-0.15%) |
Sep 16, 2009 | 19.14 | 19.85 | 18.94 | 19.61 | 51,384 | +0.45(+2.33%) |
Sep 15, 2009 | 19.70 | 19.78 | 18.73 | 19.17 | 74,304 | +0.59(+3.19%) |
Sep 14, 2009 | 19.02 | 19.02 | 18.24 | 18.57 | 82,393 | -0.56(-2.95%) |
Sep 11, 2009 | 19.49 | 19.58 | 18.84 | 19.14 | 47,884 | -0.42(-2.14%) |
Sep 10, 2009 | 18.65 | 19.60 | 18.65 | 19.56 | 94,371 | +0.92(+4.96%) |
Sep 09, 2009 | 18.56 | 18.76 | 18.16 | 18.63 | 119,699 | +0.16(+0.84%) |
Sep 08, 2009 | 18.98 | 18.99 | 18.46 | 18.48 | 68,986 | -0.38(-2.01%) |
Sep 04, 2009 | 18.58 | 19.04 | 18.39 | 18.86 | 74,814 | +0.22(+1.20%) |
Sep 03, 2009 | 19.24 | 19.24 | 18.53 | 18.63 | 115,462 | -0.48(-2.49%) |
Sep 02, 2009 | 20.39 | 20.44 | 18.82 | 19.11 | 137,501 | -1.40(-6.83%) |
Sep 01, 2009 | 19.53 | 20.61 | 19.53 | 20.51 | 122,586 | +0.98(+5.03%) |
Aug 31, 2009 | 20.26 | 20.29 | 19.51 | 19.53 | 85,565 | -0.96(-4.70%) |
Aug 28, 2009 | 21.15 | 21.15 | 20.09 | 20.49 | 72,053 | -0.58(-2.77%) |
Aug 27, 2009 | 21.60 | 21.60 | 20.69 | 21.07 | 110,280 | -0.49(-2.26%) |
Aug 26, 2009 | 21.16 | 22.01 | 21.14 | 21.56 | 215,912 | -1.04(-4.60%) |
Aug 25, 2009 | 20.71 | 23.31 | 19.71 | 22.60 | 171,352 | -1.01(-4.28%) |
Aug 24, 2009 | 23.72 | 24.02 | 23.10 | 23.61 | 19,041 | -0.11(-0.45%) |
Aug 21, 2009 | 23.89 | 23.94 | 23.11 | 23.72 | 59,345 | +0.13(+0.54%) |
Aug 20, 2009 | 23.80 | 23.80 | 23.03 | 23.59 | 17,604 | -0.19(-0.82%) |
Aug 19, 2009 | 23.61 | 23.90 | 23.08 | 23.79 | 18,286 | +0.05(+0.20%) |
Aug 18, 2009 | 23.55 | 23.92 | 23.22 | 23.74 | 23,030 | +0.25(+1.08%) |
Aug 17, 2009 | 23.55 | 23.88 | 22.87 | 23.48 | 28,736 | -0.48(-1.99%) |
Aug 14, 2009 | 24.35 | 24.63 | 23.69 | 23.96 | 47,165 | -0.35(-1.44%) |
Aug 13, 2009 | 23.99 | 24.38 | 23.78 | 24.31 | 41,560 | +0.49(+2.04%) |
Aug 12, 2009 | 23.57 | 24.13 | 23.50 | 23.82 | 42,332 | +0.35(+1.49%) |
Aug 11, 2009 | 23.47 | 23.73 | 23.18 | 23.47 | 32,806 | -0.09(-0.37%) |
Aug 10, 2009 | 22.98 | 23.73 | 22.78 | 23.56 | 57,856 | +0.57(+2.50%) |
Aug 07, 2009 | 22.65 | 24.07 | 22.20 | 22.99 | 45,557 | +0.77(+3.46%) |
Aug 06, 2009 | 22.32 | 22.67 | 21.93 | 22.22 | 45,764 | +0.19(+0.88%) |
Aug 05, 2009 | 23.18 | 23.18 | 21.88 | 22.03 | 59,743 | -1.25(-5.39%) |
Aug 04, 2009 | 22.95 | 23.62 | 22.95 | 23.28 | 25,171 | +0.30(+1.31%) |
Aug 03, 2009 | 23.03 | 23.28 | 22.85 | 22.98 | 51,503 | +0.18(+0.81%) |
Jul 31, 2009 | 22.97 | 23.80 | 22.70 | 22.79 | 52,013 | -0.30(-1.31%) |
Jul 30, 2009 | 22.91 | 23.73 | 22.87 | 23.10 | 36,507 | +0.55(+2.46%) |
Jul 29, 2009 | 22.94 | 23.31 | 22.39 | 22.54 | 49,317 | -0.51(-2.19%) |
Jul 28, 2009 | 23.25 | 23.58 | 22.68 | 23.05 | 34,410 | -0.34(-1.46%) |
Jul 27, 2009 | 23.00 | 23.61 | 22.49 | 23.39 | 49,091 | +0.29(+1.26%) |
Jul 24, 2009 | 22.34 | 23.25 | 22.27 | 23.10 | 31,142 | +0.63(+2.81%) |
Jul 23, 2009 | 22.46 | 23.41 | 22.10 | 22.46 | 92,004 | -0.12(-0.52%) |
Jul 22, 2009 | 22.94 | 23.20 | 22.39 | 22.58 | 41,313 | -0.54(-2.35%) |
Jul 21, 2009 | 23.75 | 23.96 | 22.57 | 23.12 | 43,189 | -0.56(-2.38%) |
Jul 20, 2009 | 23.09 | 23.76 | 23.00 | 23.69 | 56,778 | +0.69(+3.00%) |
Jul 17, 2009 | 23.07 | 23.24 | 22.53 | 23.00 | 72,090 | +0.00(+0.00%) |
Jul 16, 2009 | 22.94 | 23.07 | 22.57 | 23.00 | 66,046 | -0.14(-0.59%) |
Jul 15, 2009 | 22.71 | 23.26 | 21.92 | 23.13 | 35,701 | +0.76(+3.39%) |
Jul 14, 2009 | 21.95 | 22.50 | 21.74 | 22.38 | 18,143 | +0.48(+2.18%) |
Jul 13, 2009 | 21.16 | 22.10 | 20.81 | 21.90 | 43,819 | +0.35(+1.62%) |
Jul 10, 2009 | 21.72 | 21.72 | 21.05 | 21.55 | 30,466 | -0.09(-0.40%) |
Jul 09, 2009 | 22.55 | 22.55 | 21.64 | 21.64 | 29,563 | -0.77(-3.43%) |
Jul 08, 2009 | 22.15 | 22.80 | 21.51 | 22.41 | 53,412 | +0.26(+1.19%) |
Jul 07, 2009 | 22.79 | 22.95 | 21.49 | 22.14 | 65,934 | -0.53(-2.32%) |
Jul 06, 2009 | 22.65 | 22.95 | 22.01 | 22.67 | 41,093 | -0.05(-0.21%) |
Jul 02, 2009 | 23.21 | 23.30 | 22.11 | 22.72 | 56,672 | -0.83(-3.51%) |
Jul 01, 2009 | 23.54 | 23.70 | 22.78 | 23.54 | 86,946 | +0.25(+1.09%) |
Jun 30, 2009 | 23.23 | 24.03 | 22.86 | 23.29 | 48,299 | -0.30(-1.28%) |
Jun 29, 2009 | 23.35 | 24.06 | 22.96 | 23.59 | 60,945 | -0.06(-0.25%) |
Jun 26, 2009 | 22.80 | 23.82 | 22.61 | 23.65 | 369,315 | +0.75(+3.27%) |
Jun 25, 2009 | 22.68 | 23.03 | 22.22 | 22.90 | 58,084 | +0.24(+1.07%) |
Jun 24, 2009 | 22.63 | 23.21 | 22.27 | 22.66 | 46,703 | +0.30(+1.35%) |
Jun 23, 2009 | 21.93 | 23.20 | 21.59 | 22.36 | 77,195 | +0.49(+2.22%) |
Jun 22, 2009 | 22.63 | 22.83 | 21.51 | 21.87 | 62,182 | -0.87(-3.81%) |
Jun 19, 2009 | 23.19 | 23.64 | 22.60 | 22.74 | 69,698 | -0.05(-0.21%) |
Jun 18, 2009 | 22.48 | 23.02 | 22.13 | 22.78 | 51,503 | +0.38(+1.69%) |
Jun 17, 2009 | 22.59 | 23.03 | 21.62 | 22.41 | 85,302 | -0.11(-0.48%) |
Jun 16, 2009 | 23.28 | 23.71 | 22.40 | 22.51 | 69,938 | -0.39(-1.70%) |
Jun 15, 2009 | 23.47 | 24.19 | 22.46 | 22.90 | 55,962 | -0.69(-2.93%) |
Jun 12, 2009 | 23.72 | 23.88 | 22.01 | 23.59 | 82,055 | -0.25(-1.06%) |
Jun 11, 2009 | 24.18 | 24.30 | 23.71 | 23.84 | 35,324 | -0.20(-0.85%) |
Jun 10, 2009 | 23.32 | 24.19 | 23.16 | 24.05 | 102,297 | +0.75(+3.21%) |
Jun 09, 2009 | 22.48 | 23.31 | 21.88 | 23.30 | 137,934 | +0.99(+4.45%) |
Jun 08, 2009 | 22.19 | 22.69 | 21.46 | 22.31 | 130,907 | +0.35(+1.59%) |
Jun 05, 2009 | 23.48 | 23.83 | 21.28 | 21.96 | 434,581 | +2.91(+15.26%) |
Jun 04, 2009 | 18.87 | 19.18 | 17.59 | 19.05 | 62,477 | +0.39(+2.08%) |
Jun 03, 2009 | 16.87 | 18.72 | 16.87 | 18.66 | 68,905 | +1.72(+10.16%) |
Jun 02, 2009 | 17.90 | 19.21 | 16.94 | 16.94 | 254,626 | -0.97(-5.43%) |