Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.84 | 30.30 | 29.34 | 29.42 | 660,749 | -0.67(-2.22%) |
Mar 30, 2010 | 30.09 | 30.38 | 29.73 | 30.08 | 243,798 | +0.10(+0.32%) |
Mar 29, 2010 | 29.83 | 30.21 | 29.54 | 29.99 | 413,160 | +0.20(+0.67%) |
Mar 26, 2010 | 30.05 | 30.26 | 29.54 | 29.79 | 386,082 | -0.10(-0.33%) |
Mar 25, 2010 | 30.12 | 30.61 | 29.62 | 29.89 | 600,057 | +0.17(+0.57%) |
Mar 24, 2010 | 30.28 | 30.49 | 29.66 | 29.72 | 845,548 | -0.85(-2.79%) |
Mar 23, 2010 | 29.80 | 30.65 | 29.74 | 30.57 | 511,305 | +0.72(+2.41%) |
Mar 22, 2010 | 29.05 | 30.06 | 28.60 | 29.86 | 453,044 | +0.58(+1.98%) |
Mar 19, 2010 | 31.03 | 31.03 | 29.20 | 29.27 | 985,593 | -1.53(-4.98%) |
Mar 18, 2010 | 30.34 | 30.94 | 30.34 | 30.81 | 588,005 | +0.35(+1.15%) |
Mar 17, 2010 | 30.36 | 30.77 | 30.17 | 30.46 | 347,631 | +0.28(+0.93%) |
Mar 16, 2010 | 30.27 | 30.30 | 29.88 | 30.18 | 330,119 | +0.06(+0.22%) |
Mar 15, 2010 | 30.00 | 30.40 | 29.92 | 30.11 | 373,448 | -0.21(-0.69%) |
Mar 12, 2010 | 30.32 | 30.48 | 30.00 | 30.32 | 643,791 | +0.00(+0.00%) |
Mar 11, 2010 | 30.08 | 30.32 | 29.84 | 30.32 | 464,785 | -0.05(-0.16%) |
Mar 10, 2010 | 29.72 | 30.38 | 29.72 | 30.37 | 672,205 | +0.56(+1.87%) |
Mar 09, 2010 | 29.44 | 30.03 | 29.44 | 29.81 | 571,740 | +0.26(+0.88%) |
Mar 08, 2010 | 29.48 | 29.74 | 29.37 | 29.55 | 363,188 | -0.03(-0.10%) |
Mar 05, 2010 | 29.37 | 29.86 | 29.37 | 29.58 | 399,325 | +0.32(+1.10%) |
Mar 04, 2010 | 29.23 | 29.85 | 29.04 | 29.26 | 335,101 | +0.11(+0.37%) |
Mar 03, 2010 | 29.21 | 29.64 | 29.05 | 29.15 | 460,114 | +0.09(+0.31%) |
Mar 02, 2010 | 29.02 | 29.40 | 28.61 | 29.06 | 1,001,660 | +0.02(+0.07%) |
Mar 01, 2010 | 28.70 | 29.21 | 28.65 | 29.04 | 644,303 | +0.54(+1.88%) |
Feb 26, 2010 | 28.76 | 28.88 | 28.36 | 28.50 | 545,787 | -0.25(-0.86%) |
Feb 25, 2010 | 28.53 | 28.86 | 28.29 | 28.75 | 502,703 | -0.22(-0.76%) |
Feb 24, 2010 | 28.09 | 29.04 | 27.63 | 28.97 | 891,815 | +1.05(+3.74%) |
Feb 23, 2010 | 28.51 | 28.69 | 27.17 | 27.92 | 1,774,872 | +2.25(+8.78%) |
Feb 22, 2010 | 25.51 | 25.81 | 25.17 | 25.67 | 436,353 | +0.23(+0.92%) |
Feb 19, 2010 | 25.21 | 25.66 | 24.61 | 25.43 | 411,613 | +0.20(+0.79%) |
Feb 18, 2010 | 25.14 | 25.34 | 24.86 | 25.24 | 547,023 | +0.15(+0.59%) |
Feb 17, 2010 | 25.17 | 25.35 | 24.90 | 25.09 | 228,031 | +0.06(+0.24%) |
Feb 16, 2010 | 24.73 | 25.06 | 24.45 | 25.03 | 315,678 | +0.53(+2.15%) |
Feb 12, 2010 | 24.04 | 24.50 | 24.50 | 24.50 | 715,925 | +0.19(+0.76%) |
Feb 11, 2010 | 23.44 | 24.35 | 23.11 | 24.32 | 310,658 | +0.76(+3.21%) |
Feb 10, 2010 | 23.63 | 23.85 | 23.17 | 23.56 | 263,475 | -0.22(-0.93%) |
Feb 09, 2010 | 23.78 | 24.04 | 23.54 | 23.78 | 341,669 | +0.36(+1.55%) |
Feb 08, 2010 | 23.68 | 23.71 | 23.09 | 23.42 | 249,261 | -0.29(-1.24%) |
Feb 05, 2010 | 23.92 | 23.92 | 23.25 | 23.71 | 570,080 | -0.16(-0.69%) |
Feb 04, 2010 | 24.78 | 24.78 | 23.87 | 23.87 | 563,300 | -1.11(-4.44%) |
Feb 03, 2010 | 24.85 | 25.21 | 24.83 | 24.98 | 479,982 | -0.06(-0.26%) |
Feb 02, 2010 | 24.73 | 25.12 | 24.54 | 25.05 | 394,465 | +0.44(+1.77%) |
Feb 01, 2010 | 24.47 | 24.77 | 24.13 | 24.61 | 321,997 | +0.19(+0.80%) |
Jan 29, 2010 | 24.61 | 25.09 | 24.29 | 24.42 | 561,531 | -0.13(-0.55%) |
Jan 28, 2010 | 25.05 | 25.05 | 23.84 | 24.55 | 441,928 | -0.50(-1.98%) |
Jan 27, 2010 | 24.76 | 25.14 | 24.41 | 25.05 | 297,715 | +0.05(+0.21%) |
Jan 26, 2010 | 25.20 | 25.61 | 24.73 | 25.00 | 312,522 | -0.20(-0.81%) |
Jan 25, 2010 | 25.40 | 25.43 | 24.87 | 25.20 | 373,795 | +0.07(+0.27%) |
Jan 22, 2010 | 25.69 | 25.87 | 25.02 | 25.13 | 319,355 | -0.51(-1.97%) |
Jan 21, 2010 | 26.82 | 26.83 | 25.51 | 25.64 | 440,120 | -1.08(-4.03%) |
Jan 20, 2010 | 26.75 | 26.82 | 26.38 | 26.71 | 504,607 | -0.36(-1.32%) |
Jan 19, 2010 | 26.47 | 27.10 | 26.47 | 27.07 | 483,191 | +0.56(+2.10%) |
Jan 15, 2010 | 27.10 | 26.51 | 26.51 | 26.51 | 652,483 | -0.47(-1.74%) |
Jan 14, 2010 | 26.93 | 27.06 | 26.69 | 26.98 | 344,206 | +0.03(+0.11%) |
Jan 13, 2010 | 26.98 | 27.14 | 26.64 | 26.95 | 251,981 | +0.16(+0.60%) |
Jan 12, 2010 | 27.11 | 27.39 | 26.58 | 26.79 | 311,198 | -0.61(-2.22%) |
Jan 11, 2010 | 27.64 | 27.64 | 27.09 | 27.40 | 181,081 | -0.13(-0.47%) |
Jan 08, 2010 | 27.08 | 27.62 | 27.08 | 27.53 | 308,843 | +0.31(+1.14%) |
Jan 07, 2010 | 26.77 | 27.26 | 26.57 | 27.22 | 578,105 | +0.32(+1.20%) |
Jan 06, 2010 | 27.21 | 27.24 | 26.79 | 26.90 | 431,511 | -0.30(-1.11%) |
Jan 05, 2010 | 27.22 | 27.39 | 26.89 | 27.20 | 403,094 | -0.03(-0.13%) |
Jan 04, 2010 | 26.76 | 28.05 | 26.73 | 27.23 | 334,148 | +0.81(+3.07%) |
Dec 31, 2009 | 26.93 | 26.42 | 26.42 | 26.42 | 500,129 | -0.59(-2.19%) |
Dec 30, 2009 | 27.19 | 27.28 | 26.71 | 27.01 | 287,247 | -0.25(-0.90%) |
Dec 29, 2009 | 27.55 | 27.55 | 27.17 | 27.26 | 241,870 | -0.32(-1.17%) |
Dec 28, 2009 | 27.76 | 28.00 | 27.34 | 27.58 | 529,502 | +0.06(+0.20%) |
Dec 24, 2009 | 27.67 | 27.67 | 27.28 | 27.53 | 172,426 | +0.02(+0.08%) |
Dec 23, 2009 | 26.98 | 27.84 | 26.98 | 27.51 | 970,470 | +0.59(+2.18%) |
Dec 22, 2009 | 26.06 | 26.99 | 26.06 | 26.92 | 822,953 | +0.86(+3.32%) |
Dec 21, 2009 | 24.22 | 26.13 | 24.09 | 26.06 | 989,755 | +1.80(+7.41%) |
Dec 18, 2009 | 23.79 | 24.31 | 23.54 | 24.26 | 1,534,236 | +0.86(+3.67%) |
Dec 17, 2009 | 23.53 | 23.75 | 22.89 | 23.40 | 1,368,177 | -1.58(-6.33%) |
Dec 16, 2009 | 24.82 | 25.05 | 24.73 | 24.98 | 640,105 | +0.38(+1.53%) |
Dec 15, 2009 | 24.14 | 25.02 | 23.61 | 24.60 | 444,186 | +0.23(+0.96%) |
Dec 14, 2009 | 24.18 | 24.40 | 23.75 | 24.37 | 334,966 | +0.48(+2.01%) |
Dec 11, 2009 | 23.84 | 24.03 | 23.46 | 23.89 | 304,949 | +0.20(+0.84%) |
Dec 10, 2009 | 23.81 | 24.02 | 23.56 | 23.69 | 302,777 | +0.13(+0.55%) |
Dec 09, 2009 | 23.63 | 23.75 | 23.11 | 23.56 | 368,108 | -0.17(-0.73%) |
Dec 08, 2009 | 23.87 | 24.09 | 23.49 | 23.74 | 335,211 | -0.45(-1.86%) |
Dec 07, 2009 | 24.10 | 24.34 | 23.97 | 24.19 | 438,879 | +0.00(+0.00%) |
Dec 04, 2009 | 24.09 | 24.70 | 23.60 | 24.19 | 311,589 | +0.64(+2.71%) |
Dec 03, 2009 | 23.90 | 24.12 | 23.51 | 23.55 | 459,843 | -0.26(-1.09%) |
Dec 02, 2009 | 23.67 | 25.23 | 23.65 | 23.81 | 321,837 | +0.18(+0.75%) |
Dec 01, 2009 | 23.42 | 23.98 | 23.40 | 23.63 | 545,078 | +0.48(+2.05%) |
Nov 30, 2009 | 23.27 | 23.44 | 22.61 | 23.15 | 545,187 | -0.18(-0.78%) |
Nov 27, 2009 | 23.30 | 23.75 | 23.17 | 23.33 | 176,246 | -0.57(-2.37%) |
Nov 25, 2009 | 23.98 | 24.14 | 23.72 | 23.90 | 144,875 | +0.00(+0.02%) |
Nov 24, 2009 | 24.14 | 24.19 | 23.68 | 23.90 | 282,614 | -0.32(-1.30%) |
Nov 23, 2009 | 24.17 | 24.80 | 24.09 | 24.21 | 345,269 | +0.53(+2.22%) |
Nov 20, 2009 | 23.94 | 24.10 | 23.63 | 23.68 | 316,007 | -0.46(-1.91%) |
Nov 19, 2009 | 24.60 | 24.63 | 24.00 | 24.15 | 336,857 | -0.70(-2.83%) |
Nov 18, 2009 | 25.18 | 25.18 | 24.58 | 24.85 | 234,893 | -0.28(-1.10%) |
Nov 17, 2009 | 25.04 | 25.19 | 24.96 | 25.13 | 255,880 | -0.13(-0.50%) |
Nov 16, 2009 | 24.55 | 25.52 | 24.55 | 25.25 | 330,992 | +0.94(+3.85%) |
Nov 13, 2009 | 23.97 | 24.49 | 23.58 | 24.32 | 223,726 | +0.32(+1.31%) |
Nov 12, 2009 | 24.31 | 24.65 | 23.91 | 24.00 | 310,980 | -0.30(-1.24%) |
Nov 11, 2009 | 24.70 | 24.78 | 24.04 | 24.30 | 367,926 | -0.07(-0.28%) |
Nov 10, 2009 | 24.29 | 24.73 | 24.09 | 24.37 | 415,544 | -0.10(-0.42%) |
Nov 09, 2009 | 23.96 | 24.54 | 23.58 | 24.48 | 339,397 | +0.77(+3.24%) |
Nov 06, 2009 | 23.55 | 24.12 | 23.14 | 23.71 | 222,557 | -0.17(-0.72%) |
Nov 05, 2009 | 22.88 | 23.92 | 22.73 | 23.88 | 392,795 | +1.32(+5.84%) |
Nov 04, 2009 | 23.21 | 23.21 | 22.53 | 22.56 | 394,368 | -0.46(-2.01%) |
Nov 03, 2009 | 22.29 | 23.10 | 22.06 | 23.02 | 564,634 | +0.53(+2.34%) |
Nov 02, 2009 | 22.85 | 23.02 | 22.14 | 22.50 | 662,360 | -0.29(-1.29%) |
Oct 30, 2009 | 23.42 | 23.65 | 22.47 | 22.79 | 553,365 | -0.88(-3.70%) |
Oct 29, 2009 | 23.31 | 23.78 | 22.80 | 23.67 | 544,466 | +0.62(+2.70%) |
Oct 28, 2009 | 23.84 | 23.89 | 22.97 | 23.05 | 448,087 | -0.80(-3.35%) |
Oct 27, 2009 | 24.24 | 24.64 | 23.67 | 23.84 | 514,097 | -0.52(-2.13%) |
Oct 26, 2009 | 24.75 | 25.36 | 24.05 | 24.36 | 260,405 | -0.28(-1.14%) |
Oct 23, 2009 | 24.75 | 25.54 | 24.51 | 24.64 | 343,940 | -0.65(-2.58%) |
Oct 22, 2009 | 25.20 | 25.49 | 24.84 | 25.30 | 423,157 | +0.01(+0.03%) |
Oct 21, 2009 | 24.69 | 25.81 | 24.69 | 25.29 | 768,362 | +0.53(+2.15%) |
Oct 20, 2009 | 24.39 | 24.97 | 24.33 | 24.76 | 360,187 | +0.00(+0.02%) |
Oct 19, 2009 | 24.40 | 24.97 | 24.23 | 24.75 | 364,045 | +0.47(+1.92%) |
Oct 16, 2009 | 24.51 | 24.55 | 23.77 | 24.29 | 287,317 | -0.38(-1.56%) |
Oct 15, 2009 | 24.49 | 24.81 | 24.34 | 24.67 | 227,720 | +0.03(+0.12%) |
Oct 14, 2009 | 24.15 | 24.75 | 23.94 | 24.64 | 306,092 | +0.75(+3.15%) |
Oct 13, 2009 | 24.12 | 24.16 | 23.62 | 23.89 | 260,331 | -0.35(-1.44%) |
Oct 12, 2009 | 24.77 | 24.89 | 24.14 | 24.24 | 306,687 | -0.21(-0.87%) |
Oct 09, 2009 | 23.73 | 24.52 | 23.68 | 24.45 | 273,056 | +0.63(+2.65%) |
Oct 08, 2009 | 23.54 | 23.82 | 23.32 | 23.82 | 838,612 | +0.32(+1.34%) |
Oct 07, 2009 | 23.59 | 23.75 | 23.31 | 23.50 | 276,965 | -0.16(-0.68%) |
Oct 06, 2009 | 23.56 | 23.78 | 23.34 | 23.66 | 402,640 | +0.30(+1.28%) |
Oct 05, 2009 | 23.26 | 23.50 | 23.07 | 23.37 | 726,694 | +0.28(+1.22%) |
Oct 02, 2009 | 23.07 | 24.26 | 23.02 | 23.08 | 245,521 | -0.17(-0.72%) |
Oct 01, 2009 | 24.19 | 24.19 | 23.25 | 23.25 | 344,612 | -0.97(-4.01%) |
Sep 30, 2009 | 24.88 | 25.01 | 23.97 | 24.22 | 616,103 | -0.57(-2.30%) |
Sep 29, 2009 | 24.81 | 25.26 | 24.70 | 24.79 | 435,628 | -0.02(-0.07%) |
Sep 28, 2009 | 24.02 | 25.07 | 23.86 | 24.81 | 374,071 | +0.99(+4.17%) |
Sep 25, 2009 | 24.07 | 24.12 | 23.61 | 23.82 | 196,546 | -0.37(-1.52%) |
Sep 24, 2009 | 24.54 | 25.15 | 23.93 | 24.19 | 305,127 | -0.30(-1.22%) |
Sep 23, 2009 | 24.75 | 24.79 | 24.48 | 24.48 | 370,463 | -0.30(-1.20%) |
Sep 22, 2009 | 24.89 | 25.14 | 24.20 | 24.78 | 243,655 | -0.02(-0.09%) |
Sep 21, 2009 | 24.78 | 24.92 | 24.67 | 24.80 | 205,902 | -0.31(-1.24%) |
Sep 18, 2009 | 25.24 | 25.32 | 25.03 | 25.11 | 608,657 | -0.06(-0.26%) |
Sep 17, 2009 | 24.94 | 25.36 | 24.86 | 25.18 | 218,829 | +0.24(+0.95%) |
Sep 16, 2009 | 24.71 | 24.94 | 24.61 | 24.94 | 338,883 | +0.24(+0.98%) |
Sep 15, 2009 | 24.64 | 24.81 | 24.46 | 24.70 | 576,012 | -0.01(-0.05%) |
Sep 14, 2009 | 24.46 | 24.82 | 24.39 | 24.71 | 590,960 | +0.10(+0.39%) |
Sep 11, 2009 | 24.52 | 24.85 | 24.25 | 24.62 | 275,462 | +0.15(+0.62%) |
Sep 10, 2009 | 24.22 | 24.55 | 24.10 | 24.47 | 431,516 | +0.16(+0.64%) |
Sep 09, 2009 | 23.24 | 24.35 | 22.96 | 24.31 | 530,259 | +0.89(+3.80%) |
Sep 08, 2009 | 23.29 | 23.42 | 23.09 | 23.42 | 379,736 | +0.28(+1.21%) |
Sep 04, 2009 | 22.89 | 23.30 | 22.65 | 23.14 | 308,285 | +0.22(+0.96%) |
Sep 03, 2009 | 22.83 | 22.92 | 22.44 | 22.92 | 311,754 | +0.16(+0.70%) |
Sep 02, 2009 | 22.78 | 22.94 | 22.55 | 22.76 | 409,346 | -0.09(-0.42%) |
Sep 01, 2009 | 23.01 | 23.68 | 22.61 | 22.86 | 806,330 | -0.29(-1.23%) |
Aug 31, 2009 | 23.25 | 23.40 | 23.02 | 23.14 | 723,684 | -0.26(-1.13%) |
Aug 28, 2009 | 23.93 | 24.04 | 23.26 | 23.40 | 466,694 | -0.38(-1.60%) |
Aug 27, 2009 | 23.71 | 23.86 | 23.26 | 23.78 | 493,523 | -0.08(-0.34%) |
Aug 26, 2009 | 23.55 | 23.94 | 23.29 | 23.87 | 554,462 | +0.36(+1.53%) |
Aug 25, 2009 | 23.52 | 23.85 | 23.43 | 23.51 | 512,291 | -0.03(-0.13%) |
Aug 24, 2009 | 23.11 | 23.75 | 22.94 | 23.54 | 703,890 | +0.57(+2.46%) |
Aug 21, 2009 | 23.71 | 23.71 | 22.76 | 22.97 | 2,251,375 | +1.45(+6.74%) |
Aug 20, 2009 | 20.68 | 21.74 | 20.54 | 21.52 | 944,901 | +0.73(+3.51%) |
Aug 19, 2009 | 20.06 | 20.80 | 20.04 | 20.79 | 377,870 | +0.41(+1.99%) |
Aug 18, 2009 | 20.03 | 20.45 | 19.67 | 20.39 | 272,943 | +0.53(+2.65%) |
Aug 17, 2009 | 20.04 | 20.50 | 19.75 | 19.86 | 376,738 | -0.58(-2.85%) |
Aug 14, 2009 | 20.96 | 21.00 | 20.13 | 20.44 | 279,491 | -0.61(-2.91%) |
Aug 13, 2009 | 21.11 | 21.31 | 20.73 | 21.05 | 229,800 | +0.01(+0.04%) |
Aug 12, 2009 | 20.43 | 21.31 | 20.39 | 21.05 | 297,815 | +0.69(+3.37%) |
Aug 11, 2009 | 20.68 | 20.70 | 20.09 | 20.36 | 185,061 | -0.41(-1.98%) |
Aug 10, 2009 | 20.66 | 20.95 | 20.56 | 20.77 | 188,317 | -0.13(-0.62%) |
Aug 07, 2009 | 20.35 | 21.27 | 20.25 | 20.90 | 627,398 | +0.84(+4.20%) |
Aug 06, 2009 | 20.09 | 20.23 | 19.69 | 20.06 | 515,753 | +0.00(+0.02%) |
Aug 05, 2009 | 20.23 | 20.29 | 19.87 | 20.05 | 472,580 | -0.19(-0.94%) |
Aug 04, 2009 | 19.72 | 20.34 | 19.69 | 20.24 | 481,554 | +0.33(+1.65%) |
Aug 03, 2009 | 19.56 | 20.06 | 19.43 | 19.91 | 461,802 | +0.52(+2.69%) |
Jul 31, 2009 | 19.41 | 19.77 | 19.36 | 19.39 | 556,215 | -0.16(-0.84%) |
Jul 30, 2009 | 19.34 | 19.99 | 19.08 | 19.56 | 439,842 | +0.57(+3.00%) |
Jul 29, 2009 | 18.80 | 19.01 | 18.69 | 18.99 | 336,413 | -0.04(-0.20%) |
Jul 28, 2009 | 18.88 | 19.18 | 18.67 | 19.02 | 340,092 | -0.10(-0.50%) |
Jul 27, 2009 | 19.29 | 19.37 | 18.93 | 19.12 | 265,170 | -0.09(-0.45%) |
Jul 24, 2009 | 19.10 | 19.25 | 18.81 | 19.21 | 258,842 | -0.03(-0.16%) |
Jul 23, 2009 | 18.57 | 19.40 | 18.45 | 19.24 | 511,865 | +0.56(+2.98%) |
Jul 22, 2009 | 18.45 | 18.83 | 18.21 | 18.68 | 629,018 | +0.08(+0.44%) |
Jul 21, 2009 | 18.57 | 18.68 | 18.17 | 18.60 | 771,847 | +0.21(+1.13%) |
Jul 20, 2009 | 18.08 | 18.68 | 17.98 | 18.39 | 350,122 | +0.45(+2.53%) |
Jul 17, 2009 | 18.01 | 18.29 | 17.79 | 17.94 | 663,835 | +0.01(+0.05%) |
Jul 16, 2009 | 17.59 | 17.99 | 17.37 | 17.93 | 358,724 | +0.22(+1.24%) |
Jul 15, 2009 | 17.14 | 17.75 | 17.06 | 17.71 | 474,668 | +0.87(+5.18%) |
Jul 14, 2009 | 16.89 | 16.97 | 16.62 | 16.84 | 497,565 | +0.00(+0.03%) |
Jul 13, 2009 | 16.49 | 16.92 | 16.10 | 16.83 | 502,743 | +0.52(+3.18%) |
Jul 10, 2009 | 16.02 | 16.38 | 15.98 | 16.31 | 463,151 | +0.12(+0.75%) |
Jul 09, 2009 | 16.22 | 16.55 | 16.13 | 16.19 | 564,692 | +0.08(+0.51%) |
Jul 08, 2009 | 16.23 | 16.23 | 15.92 | 16.11 | 616,851 | +0.01(+0.05%) |
Jul 07, 2009 | 16.44 | 16.44 | 16.07 | 16.10 | 578,487 | -0.31(-1.89%) |
Jul 06, 2009 | 16.33 | 16.46 | 16.20 | 16.41 | 925,810 | -0.09(-0.55%) |
Jul 02, 2009 | 16.84 | 16.88 | 16.30 | 16.50 | 562,742 | -0.69(-4.02%) |
Jul 01, 2009 | 16.90 | 17.30 | 16.47 | 17.19 | 694,357 | +0.43(+2.55%) |
Jun 30, 2009 | 16.86 | 17.04 | 16.64 | 16.77 | 564,333 | -0.05(-0.31%) |
Jun 29, 2009 | 16.96 | 16.96 | 16.46 | 16.82 | 665,604 | -0.36(-2.11%) |
Jun 26, 2009 | 16.41 | 17.18 | 16.37 | 17.18 | 2,668,378 | +0.61(+3.67%) |
Jun 25, 2009 | 16.21 | 16.66 | 15.66 | 16.57 | 652,149 | +0.70(+4.41%) |
Jun 24, 2009 | 16.30 | 16.36 | 15.80 | 15.87 | 674,984 | +0.03(+0.19%) |
Jun 23, 2009 | 16.52 | 16.58 | 15.83 | 15.84 | 698,451 | -0.55(-3.37%) |
Jun 22, 2009 | 16.62 | 16.65 | 16.26 | 16.39 | 589,110 | -0.46(-2.74%) |
Jun 19, 2009 | 16.86 | 17.09 | 16.59 | 16.86 | 899,535 | +0.28(+1.67%) |
Jun 18, 2009 | 16.33 | 16.74 | 16.15 | 16.58 | 587,151 | +0.24(+1.48%) |
Jun 17, 2009 | 16.27 | 16.56 | 15.98 | 16.34 | 449,544 | +0.09(+0.56%) |
Jun 16, 2009 | 16.76 | 16.76 | 16.15 | 16.25 | 459,820 | -0.35(-2.08%) |
Jun 15, 2009 | 17.20 | 17.82 | 16.30 | 16.59 | 639,174 | -0.92(-5.23%) |
Jun 12, 2009 | 17.66 | 17.66 | 17.05 | 17.51 | 623,494 | -0.27(-1.51%) |
Jun 11, 2009 | 17.60 | 18.07 | 17.44 | 17.78 | 523,524 | +0.26(+1.48%) |
Jun 10, 2009 | 17.84 | 18.00 | 17.11 | 17.52 | 580,189 | -0.25(-1.39%) |
Jun 09, 2009 | 17.69 | 18.01 | 17.60 | 17.76 | 425,971 | +0.02(+0.12%) |
Jun 08, 2009 | 17.69 | 18.58 | 17.50 | 17.74 | 728,664 | -0.70(-3.79%) |
Jun 05, 2009 | 18.36 | 18.59 | 18.15 | 18.44 | 790,819 | +0.35(+1.96%) |
Jun 04, 2009 | 17.48 | 18.11 | 17.46 | 18.09 | 966,974 | +0.63(+3.59%) |
Jun 03, 2009 | 17.30 | 17.56 | 17.17 | 17.46 | 722,712 | +0.02(+0.12%) |
Jun 02, 2009 | 17.25 | 17.50 | 17.01 | 17.44 | 712,709 | +0.16(+0.92%) |
Jun 01, 2009 | 16.92 | 17.42 | 16.92 | 17.28 | 952,787 | +0.70(+4.19%) |
May 29, 2009 | 16.53 | 16.72 | 16.22 | 16.58 | 590,513 | +0.04(+0.24%) |
May 28, 2009 | 16.36 | 16.71 | 15.89 | 16.55 | 770,756 | +0.42(+2.62%) |
May 27, 2009 | 16.35 | 16.74 | 16.06 | 16.12 | 937,322 | -0.36(-2.20%) |
May 26, 2009 | 16.24 | 16.71 | 16.20 | 16.49 | 1,170,522 | +0.21(+1.27%) |
May 22, 2009 | 17.31 | 17.85 | 16.20 | 16.28 | 2,199,690 | +1.05(+6.92%) |
May 21, 2009 | 15.46 | 15.60 | 14.89 | 15.22 | 710,595 | -0.51(-3.27%) |
May 20, 2009 | 15.98 | 16.49 | 15.67 | 15.74 | 677,793 | -0.14(-0.87%) |
May 19, 2009 | 15.83 | 16.13 | 15.48 | 15.88 | 728,060 | +0.02(+0.14%) |
May 18, 2009 | 15.73 | 15.95 | 15.52 | 15.85 | 638,204 | +0.27(+1.75%) |
May 15, 2009 | 15.46 | 16.01 | 15.36 | 15.58 | 573,087 | +0.07(+0.45%) |
May 14, 2009 | 15.46 | 15.79 | 15.26 | 15.51 | 967,548 | +0.22(+1.47%) |
May 13, 2009 | 15.48 | 16.05 | 15.08 | 15.29 | 1,057,159 | -0.56(-3.52%) |
May 12, 2009 | 16.45 | 16.45 | 15.37 | 15.85 | 496,718 | -0.05(-0.30%) |
May 11, 2009 | 15.80 | 16.37 | 15.45 | 15.89 | 449,722 | -0.24(-1.50%) |
May 08, 2009 | 15.86 | 16.24 | 15.54 | 16.14 | 586,322 | +0.60(+3.84%) |
May 07, 2009 | 16.35 | 16.49 | 15.36 | 15.54 | 478,723 | -0.57(-3.51%) |
May 06, 2009 | 16.44 | 16.44 | 15.44 | 16.11 | 588,890 | -0.03(-0.21%) |
May 05, 2009 | 16.34 | 16.36 | 15.74 | 16.14 | 438,599 | -0.22(-1.32%) |
May 04, 2009 | 16.17 | 16.36 | 15.48 | 16.36 | 948,733 | +0.77(+4.96%) |
May 01, 2009 | 15.63 | 15.77 | 15.22 | 15.58 | 531,396 | -0.09(-0.55%) |
Apr 30, 2009 | 16.10 | 16.44 | 15.61 | 15.67 | 1,032,984 | -0.06(-0.36%) |
Apr 29, 2009 | 15.32 | 15.98 | 14.99 | 15.73 | 1,116,570 | +0.52(+3.44%) |
Apr 28, 2009 | 14.98 | 15.55 | 14.78 | 15.20 | 960,074 | -0.40(-2.57%) |
Apr 27, 2009 | 15.33 | 16.16 | 15.33 | 15.60 | 1,100,992 | -0.11(-0.69%) |
Apr 24, 2009 | 15.39 | 15.98 | 15.12 | 15.71 | 513,813 | +0.47(+3.06%) |
Apr 23, 2009 | 15.42 | 15.69 | 14.87 | 15.25 | 534,897 | -0.16(-1.06%) |
Apr 22, 2009 | 14.69 | 15.89 | 14.58 | 15.41 | 680,439 | +0.42(+2.80%) |
Apr 21, 2009 | 14.02 | 15.16 | 14.02 | 14.99 | 637,706 | +0.86(+6.08%) |
Apr 20, 2009 | 14.69 | 14.71 | 13.94 | 14.13 | 561,374 | -1.04(-6.83%) |
Apr 17, 2009 | 15.04 | 15.29 | 14.82 | 15.17 | 691,796 | +0.20(+1.36%) |
Apr 16, 2009 | 14.46 | 15.27 | 14.11 | 14.96 | 741,960 | +0.70(+4.94%) |
Apr 15, 2009 | 13.73 | 14.37 | 13.73 | 14.26 | 613,924 | +0.44(+3.22%) |
Apr 14, 2009 | 14.00 | 14.18 | 13.60 | 13.82 | 392,909 | -0.44(-3.09%) |
Apr 13, 2009 | 14.72 | 14.76 | 14.04 | 14.26 | 421,701 | -0.64(-4.29%) |
Apr 09, 2009 | 14.10 | 14.96 | 13.84 | 14.90 | 745,257 | +1.25(+9.18%) |
Apr 08, 2009 | 13.30 | 13.65 | 13.17 | 13.64 | 454,941 | +0.49(+3.71%) |
Apr 07, 2009 | 13.48 | 13.66 | 13.10 | 13.16 | 508,457 | -0.61(-4.45%) |
Apr 06, 2009 | 14.01 | 14.38 | 13.40 | 13.77 | 517,575 | -0.33(-2.36%) |
Apr 03, 2009 | 13.84 | 14.19 | 13.64 | 14.10 | 682,076 | +0.29(+2.13%) |
Apr 02, 2009 | 13.11 | 14.31 | 12.80 | 13.81 | 840,610 | +1.03(+8.04%) |