Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.59 | 24.92 | 24.59 | 24.90 | 9,356 | +0.59(+2.43%) |
Feb 25, 2010 | 24.25 | 24.45 | 24.11 | 24.31 | 5,422 | -0.32(-1.30%) |
Feb 24, 2010 | 24.55 | 24.64 | 24.39 | 24.63 | 10,126 | +0.14(+0.57%) |
Feb 23, 2010 | 24.45 | 24.65 | 24.45 | 24.49 | 5,773 | -0.80(-3.16%) |
Feb 22, 2010 | 25.35 | 25.35 | 25.20 | 25.29 | 8,673 | -0.10(-0.39%) |
Feb 19, 2010 | 25.08 | 25.39 | 24.96 | 25.39 | 44,673 | +0.19(+0.75%) |
Feb 18, 2010 | 25.00 | 25.31 | 25.00 | 25.20 | 46,300 | +0.40(+1.61%) |
Feb 17, 2010 | 24.80 | 24.95 | 24.75 | 24.80 | 22,951 | -0.41(-1.63%) |
Feb 16, 2010 | 24.51 | 25.25 | 24.51 | 25.21 | 23,695 | +0.53(+2.15%) |
Feb 12, 2010 | 24.68 | 24.68 | 24.68 | 0 | -0.18(-0.72%) | |
Feb 11, 2010 | 24.56 | 24.90 | 24.36 | 24.86 | 21,213 | +0.36(+1.47%) |
Feb 10, 2010 | 24.56 | 24.69 | 24.36 | 24.50 | 49,753 | -0.15(-0.61%) |
Feb 09, 2010 | 24.70 | 24.80 | 24.32 | 24.65 | 18,377 | +0.70(+2.92%) |
Feb 08, 2010 | 23.88 | 24.10 | 23.70 | 23.95 | 11,585 | -0.27(-1.11%) |
Feb 05, 2010 | 24.30 | 24.30 | 23.65 | 24.22 | 16,465 | -0.23(-0.94%) |
Feb 04, 2010 | 24.66 | 24.66 | 24.29 | 24.45 | 11,971 | -0.95(-3.74%) |
Feb 03, 2010 | 25.50 | 25.50 | 25.12 | 25.40 | 10,249 | -0.57(-2.19%) |
Feb 02, 2010 | 25.73 | 25.98 | 25.63 | 25.97 | 10,349 | +0.26(+1.01%) |
Feb 01, 2010 | 25.66 | 25.89 | 25.65 | 25.71 | 4,592 | +0.23(+0.90%) |
Jan 29, 2010 | 25.40 | 25.78 | 25.35 | 25.48 | 5,760 | -0.02(-0.08%) |
Jan 28, 2010 | 25.76 | 25.95 | 25.26 | 25.50 | 3,616 | -0.60(-2.30%) |
Jan 27, 2010 | 26.00 | 26.10 | 25.75 | 26.10 | 4,607 | +0.14(+0.54%) |
Jan 26, 2010 | 26.03 | 26.24 | 25.96 | 25.96 | 5,112 | -0.39(-1.48%) |
Jan 25, 2010 | 26.50 | 26.50 | 26.15 | 26.35 | 6,250 | +0.85(+3.33%) |
Jan 22, 2010 | 25.90 | 26.05 | 25.50 | 25.50 | 27,086 | -0.60(-2.30%) |
Jan 21, 2010 | 26.50 | 26.50 | 25.85 | 26.10 | 10,314 | -0.94(-3.48%) |
Jan 20, 2010 | 27.25 | 27.25 | 26.80 | 27.04 | 3,121 | -0.77(-2.77%) |
Jan 19, 2010 | 27.58 | 27.90 | 27.43 | 27.81 | 25,703 | -0.14(-0.50%) |
Jan 15, 2010 | 27.95 | 27.95 | 27.95 | 0 | -0.27(-0.96%) | |
Jan 14, 2010 | 27.95 | 28.23 | 27.89 | 28.22 | 6,329 | +0.37(+1.33%) |
Jan 13, 2010 | 27.57 | 27.90 | 27.57 | 27.85 | 10,814 | -0.25(-0.89%) |
Jan 12, 2010 | 28.35 | 28.35 | 27.86 | 28.10 | 3,030 | -0.96(-3.30%) |
Jan 11, 2010 | 28.85 | 29.06 | 28.67 | 29.06 | 27,837 | +0.41(+1.43%) |
Jan 08, 2010 | 28.45 | 28.65 | 28.36 | 28.65 | 6,371 | +0.05(+0.17%) |
Jan 07, 2010 | 28.35 | 28.60 | 28.32 | 28.60 | 4,591 | +0.15(+0.53%) |
Jan 06, 2010 | 28.19 | 28.48 | 28.19 | 28.45 | 5,484 | -0.05(-0.18%) |
Jan 05, 2010 | 28.68 | 28.75 | 28.45 | 28.50 | 6,451 | +0.75(+2.70%) |
Jan 04, 2010 | 27.63 | 27.95 | 27.63 | 27.75 | 3,653 | +0.60(+2.21%) |
Dec 31, 2009 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 27.05 | 27.20 | 27.00 | 27.15 | 19,215 | -0.55(-1.99%) |
Dec 29, 2009 | 27.90 | 27.90 | 27.41 | 27.70 | 5,036 | -0.25(-0.89%) |
Dec 28, 2009 | 27.73 | 28.00 | 27.73 | 27.95 | 10,501 | +0.30(+1.08%) |
Dec 24, 2009 | 27.60 | 27.75 | 27.60 | 27.65 | 4,495 | +0.05(+0.18%) |
Dec 23, 2009 | 27.56 | 27.73 | 27.47 | 27.60 | 11,707 | +0.00(+0.00%) |
Dec 22, 2009 | 27.50 | 27.65 | 27.44 | 27.60 | 104,309 | -0.15(-0.54%) |
Dec 21, 2009 | 28.21 | 28.21 | 27.58 | 27.75 | 8,549 | -0.04(-0.14%) |
Dec 18, 2009 | 27.91 | 27.91 | 27.48 | 27.79 | 7,281 | +0.22(+0.80%) |
Dec 17, 2009 | 27.82 | 27.82 | 27.53 | 27.57 | 9,202 | -0.28(-1.01%) |
Dec 16, 2009 | 27.86 | 27.90 | 27.64 | 27.85 | 3,758 | +0.35(+1.27%) |
Dec 15, 2009 | 27.35 | 27.78 | 27.35 | 27.50 | 4,659 | +0.01(+0.04%) |
Dec 14, 2009 | 27.42 | 27.65 | 27.42 | 27.49 | 5,464 | -0.01(-0.04%) |
Dec 11, 2009 | 27.61 | 27.68 | 27.45 | 27.50 | 6,975 | -0.05(-0.18%) |
Dec 10, 2009 | 27.73 | 27.87 | 27.40 | 27.55 | 7,092 | -0.22(-0.79%) |
Dec 09, 2009 | 27.61 | 27.90 | 27.45 | 27.77 | 6,432 | -0.08(-0.29%) |
Dec 08, 2009 | 27.72 | 27.89 | 27.62 | 27.85 | 3,184 | -0.39(-1.38%) |
Dec 07, 2009 | 28.40 | 28.49 | 28.24 | 28.24 | 2,774 | +0.29(+1.04%) |
Dec 04, 2009 | 28.09 | 28.15 | 27.75 | 27.95 | 6,301 | +0.10(+0.36%) |
Dec 03, 2009 | 28.21 | 28.21 | 27.81 | 27.85 | 30,058 | -0.64(-2.25%) |
Dec 02, 2009 | 28.68 | 28.83 | 28.44 | 28.49 | 9,928 | -0.51(-1.76%) |
Dec 01, 2009 | 28.80 | 29.15 | 28.76 | 29.00 | 11,301 | +0.25(+0.87%) |
Nov 30, 2009 | 28.77 | 28.80 | 28.45 | 28.75 | 20,539 | +0.50(+1.77%) |
Nov 27, 2009 | 28.02 | 28.55 | 27.92 | 28.25 | 6,771 | -0.25(-0.88%) |
Nov 25, 2009 | 28.19 | 28.50 | 28.14 | 28.50 | 5,600 | +1.22(+4.47%) |
Nov 24, 2009 | 27.48 | 27.48 | 26.95 | 27.28 | 9,559 | +0.14(+0.52%) |
Nov 23, 2009 | 27.15 | 27.40 | 27.12 | 27.14 | 7,771 | +0.89(+3.39%) |
Nov 20, 2009 | 26.35 | 26.40 | 26.20 | 26.25 | 7,525 | -0.28(-1.06%) |
Nov 19, 2009 | 26.77 | 26.77 | 26.32 | 26.53 | 2,854 | -0.67(-2.46%) |
Nov 18, 2009 | 27.01 | 27.26 | 26.98 | 27.20 | 2,978 | +0.24(+0.89%) |
Nov 17, 2009 | 27.06 | 27.06 | 26.70 | 26.96 | 13,163 | -0.24(-0.88%) |
Nov 16, 2009 | 27.20 | 27.52 | 27.20 | 27.20 | 10,655 | +0.52(+1.95%) |
Nov 13, 2009 | 26.48 | 26.77 | 26.39 | 26.68 | 10,373 | +0.28(+1.06%) |
Nov 12, 2009 | 27.00 | 27.00 | 26.34 | 26.40 | 9,412 | -0.44(-1.64%) |
Nov 11, 2009 | 26.91 | 26.95 | 26.60 | 26.84 | 20,284 | +0.47(+1.78%) |
Nov 10, 2009 | 26.23 | 26.45 | 26.15 | 26.37 | 8,059 | +0.12(+0.46%) |
Nov 09, 2009 | 26.00 | 26.25 | 26.00 | 26.25 | 7,233 | +0.70(+2.74%) |
Nov 06, 2009 | 25.20 | 25.65 | 25.19 | 25.55 | 20,460 | +0.02(+0.08%) |
Nov 05, 2009 | 25.30 | 25.59 | 25.30 | 25.53 | 9,019 | +0.53(+2.12%) |
Nov 04, 2009 | 25.00 | 25.20 | 24.92 | 25.00 | 7,534 | +0.95(+3.95%) |
Nov 03, 2009 | 24.00 | 24.20 | 23.91 | 24.05 | 6,055 | +0.05(+0.21%) |
Nov 02, 2009 | 24.03 | 24.48 | 23.94 | 24.00 | 77,452 | +0.88(+3.81%) |
Oct 30, 2009 | 24.00 | 24.13 | 23.12 | 23.12 | 55,651 | -1.33(-5.44%) |
Oct 29, 2009 | 24.45 | 24.45 | 24.25 | 24.45 | 6,483 | +0.95(+4.04%) |
Oct 28, 2009 | 24.15 | 24.18 | 23.50 | 23.50 | 6,954 | -1.20(-4.86%) |
Oct 27, 2009 | 25.00 | 25.00 | 24.60 | 24.70 | 9,695 | -0.30(-1.20%) |
Oct 26, 2009 | 25.95 | 26.05 | 24.95 | 25.00 | 8,518 | -1.02(-3.92%) |
Oct 23, 2009 | 26.10 | 26.10 | 26.02 | 26.02 | 6,621 | -0.38(-1.44%) |
Oct 22, 2009 | 26.38 | 26.55 | 26.09 | 26.40 | 4,725 | +0.15(+0.57%) |
Oct 21, 2009 | 26.14 | 26.50 | 26.14 | 26.25 | 3,499 | -0.45(-1.69%) |
Oct 20, 2009 | 26.70 | 26.70 | 26.50 | 26.70 | 7,003 | -0.75(-2.73%) |
Oct 19, 2009 | 27.20 | 27.50 | 27.20 | 27.45 | 6,998 | +0.45(+1.67%) |
Oct 16, 2009 | 27.10 | 27.10 | 26.83 | 27.00 | 4,296 | -0.10(-0.37%) |
Oct 15, 2009 | 26.97 | 27.35 | 26.97 | 27.10 | 4,048 | +0.45(+1.69%) |
Oct 14, 2009 | 26.60 | 26.77 | 26.55 | 26.65 | 6,182 | +1.09(+4.26%) |
Oct 13, 2009 | 25.60 | 25.62 | 25.39 | 25.56 | 15,112 | -0.19(-0.74%) |
Oct 12, 2009 | 25.72 | 25.80 | 25.60 | 25.75 | 13,977 | +0.15(+0.59%) |
Oct 09, 2009 | 25.54 | 25.70 | 25.54 | 25.60 | 5,840 | +0.20(+0.79%) |
Oct 08, 2009 | 25.50 | 25.55 | 25.30 | 25.40 | 3,615 | -0.35(-1.36%) |
Oct 07, 2009 | 26.35 | 26.35 | 25.65 | 25.75 | 9,062 | -0.65(-2.46%) |
Oct 06, 2009 | 26.57 | 26.98 | 26.25 | 26.40 | 12,132 | +0.50(+1.93%) |
Oct 05, 2009 | 25.44 | 25.91 | 25.37 | 25.90 | 10,773 | +0.27(+1.05%) |
Oct 02, 2009 | 25.71 | 25.71 | 25.46 | 25.63 | 6,698 | -0.13(-0.50%) |
Oct 01, 2009 | 26.21 | 26.21 | 25.76 | 25.76 | 22,640 | -0.89(-3.34%) |
Sep 30, 2009 | 26.52 | 26.72 | 26.21 | 26.65 | 23,375 | +0.50(+1.91%) |
Sep 29, 2009 | 26.25 | 26.30 | 25.90 | 26.15 | 10,443 | -0.32(-1.21%) |
Sep 28, 2009 | 26.50 | 26.65 | 26.40 | 26.47 | 6,158 | +0.07(+0.27%) |
Sep 25, 2009 | 26.41 | 26.65 | 26.34 | 26.40 | 19,900 | +0.28(+1.07%) |
Sep 24, 2009 | 26.60 | 26.60 | 25.86 | 26.12 | 21,286 | -0.46(-1.73%) |
Sep 23, 2009 | 27.00 | 27.05 | 26.58 | 26.58 | 66,206 | -0.02(-0.08%) |
Sep 22, 2009 | 26.48 | 26.63 | 26.40 | 26.60 | 78,797 | +0.18(+0.68%) |
Sep 21, 2009 | 25.81 | 26.50 | 25.79 | 26.42 | 16,361 | -0.43(-1.60%) |
Sep 18, 2009 | 26.89 | 26.89 | 26.65 | 26.85 | 4,976 | +0.00(+0.00%) |
Sep 17, 2009 | 26.92 | 27.10 | 26.70 | 26.85 | 7,668 | +0.34(+1.28%) |
Sep 16, 2009 | 26.65 | 26.76 | 26.39 | 26.51 | 39,574 | +1.41(+5.62%) |
Sep 15, 2009 | 24.45 | 25.10 | 24.28 | 25.10 | 44,934 | +0.45(+1.83%) |
Sep 14, 2009 | 24.10 | 24.75 | 24.10 | 24.65 | 9,762 | +0.64(+2.67%) |
Sep 11, 2009 | 24.15 | 24.26 | 23.90 | 24.01 | 4,145 | -0.24(-0.99%) |
Sep 10, 2009 | 23.90 | 24.25 | 23.71 | 24.25 | 3,322 | -0.50(-2.02%) |
Sep 09, 2009 | 24.45 | 24.80 | 24.40 | 24.75 | 288,464 | +1.20(+5.10%) |
Sep 08, 2009 | 23.70 | 23.70 | 23.50 | 23.55 | 14,314 | +0.75(+3.29%) |
Sep 04, 2009 | 22.38 | 22.85 | 22.25 | 22.80 | 5,718 | +0.40(+1.79%) |
Sep 03, 2009 | 22.65 | 22.65 | 22.38 | 22.40 | 4,314 | -0.05(-0.22%) |
Sep 02, 2009 | 22.27 | 22.45 | 22.12 | 22.45 | 3,719 | -0.10(-0.44%) |
Sep 01, 2009 | 22.91 | 23.26 | 22.55 | 22.55 | 7,019 | -1.09(-4.61%) |
Aug 31, 2009 | 23.56 | 23.64 | 23.50 | 23.64 | 1,947 | +0.04(+0.17%) |
Aug 28, 2009 | 23.75 | 23.78 | 23.49 | 23.60 | 7,761 | -0.16(-0.67%) |
Aug 27, 2009 | 23.65 | 24.00 | 23.28 | 23.76 | 258,973 | -0.28(-1.16%) |
Aug 26, 2009 | 23.99 | 24.09 | 23.85 | 24.04 | 9,163 | +0.44(+1.86%) |
Aug 25, 2009 | 23.71 | 23.84 | 23.51 | 23.60 | 3,733 | +0.36(+1.55%) |
Aug 24, 2009 | 23.35 | 23.49 | 23.15 | 23.24 | 58,793 | -0.43(-1.82%) |
Aug 21, 2009 | 23.30 | 23.67 | 23.30 | 23.67 | 11,557 | +0.53(+2.29%) |
Aug 20, 2009 | 22.90 | 23.15 | 22.90 | 23.14 | 8,166 | +0.09(+0.39%) |
Aug 19, 2009 | 22.35 | 23.15 | 22.35 | 23.05 | 3,378 | +0.19(+0.83%) |
Aug 18, 2009 | 22.35 | 22.86 | 22.35 | 22.86 | 9,490 | +0.36(+1.60%) |
Aug 17, 2009 | 22.43 | 22.60 | 22.35 | 22.50 | 5,211 | -0.05(-0.22%) |
Aug 14, 2009 | 23.00 | 23.00 | 22.44 | 22.55 | 6,811 | -0.14(-0.62%) |
Aug 13, 2009 | 22.74 | 22.79 | 22.47 | 22.69 | 5,694 | +0.21(+0.93%) |
Aug 12, 2009 | 22.40 | 22.56 | 22.30 | 22.48 | 10,391 | -0.12(-0.53%) |
Aug 11, 2009 | 22.75 | 22.79 | 22.40 | 22.60 | 18,383 | -0.90(-3.83%) |
Aug 10, 2009 | 23.70 | 23.70 | 23.47 | 23.50 | 2,501 | -0.10(-0.42%) |
Aug 07, 2009 | 23.49 | 23.85 | 23.25 | 23.60 | 13,773 | +0.54(+2.34%) |
Aug 06, 2009 | 23.07 | 23.20 | 22.90 | 23.06 | 14,506 | -0.14(-0.60%) |
Aug 05, 2009 | 23.37 | 23.50 | 22.93 | 23.20 | 4,815 | +1.20(+5.45%) |
Aug 04, 2009 | 21.65 | 22.00 | 21.65 | 22.00 | 4,343 | +0.00(+0.00%) |
Aug 03, 2009 | 21.70 | 22.08 | 21.70 | 22.00 | 4,069 | +0.92(+4.36%) |
Jul 31, 2009 | 20.80 | 21.22 | 20.80 | 21.08 | 13,992 | +0.12(+0.57%) |
Jul 30, 2009 | 20.90 | 21.06 | 20.81 | 20.96 | 5,491 | -0.13(-0.62%) |
Jul 29, 2009 | 21.00 | 21.16 | 21.00 | 21.09 | 17,345 | +0.60(+2.93%) |
Jul 28, 2009 | 20.58 | 20.66 | 20.25 | 20.49 | 11,740 | -0.31(-1.49%) |
Jul 27, 2009 | 20.70 | 20.80 | 20.55 | 20.80 | 7,635 | +0.15(+0.73%) |
Jul 24, 2009 | 20.45 | 20.69 | 20.45 | 20.65 | 7,531 | +0.35(+1.72%) |
Jul 23, 2009 | 20.00 | 20.50 | 20.00 | 20.30 | 7,475 | +0.35(+1.75%) |
Jul 22, 2009 | 19.99 | 20.02 | 19.85 | 19.95 | 1,872 | +0.08(+0.40%) |
Jul 21, 2009 | 19.95 | 19.99 | 19.70 | 19.87 | 10,392 | +0.12(+0.61%) |
Jul 20, 2009 | 19.61 | 19.75 | 19.49 | 19.75 | 6,536 | +0.64(+3.35%) |
Jul 17, 2009 | 18.95 | 19.24 | 18.95 | 19.11 | 4,603 | -0.09(-0.47%) |
Jul 16, 2009 | 18.95 | 19.20 | 18.93 | 19.20 | 2,718 | +0.52(+2.78%) |
Jul 15, 2009 | 18.60 | 18.80 | 18.59 | 18.68 | 6,226 | +0.37(+2.02%) |
Jul 14, 2009 | 18.19 | 18.31 | 18.05 | 18.31 | 11,749 | +0.30(+1.67%) |
Jul 13, 2009 | 17.82 | 18.09 | 17.82 | 18.01 | 13,662 | +0.37(+2.10%) |
Jul 10, 2009 | 17.79 | 17.79 | 17.64 | 17.64 | 2,426 | -0.22(-1.23%) |
Jul 09, 2009 | 17.68 | 17.87 | 17.62 | 17.86 | 12,142 | +0.05(+0.28%) |
Jul 08, 2009 | 18.00 | 18.04 | 17.70 | 17.81 | 9,639 | -0.23(-1.27%) |
Jul 07, 2009 | 18.51 | 18.51 | 18.01 | 18.04 | 4,773 | -0.41(-2.22%) |
Jul 06, 2009 | 18.32 | 18.45 | 18.21 | 18.45 | 11,418 | -0.20(-1.07%) |
Jul 02, 2009 | 19.00 | 19.00 | 18.65 | 18.65 | 5,257 | -0.74(-3.82%) |
Jul 01, 2009 | 19.16 | 19.45 | 19.16 | 19.39 | 7,504 | +0.29(+1.52%) |
Jun 30, 2009 | 19.20 | 19.20 | 18.85 | 19.10 | 6,834 | -0.13(-0.68%) |
Jun 29, 2009 | 19.15 | 19.35 | 19.00 | 19.23 | 3,761 | -0.02(-0.10%) |
Jun 26, 2009 | 19.21 | 19.31 | 19.21 | 19.25 | 6,200 | +0.00(+0.00%) |
Jun 25, 2009 | 19.08 | 19.39 | 19.08 | 19.25 | 38,992 | +0.16(+0.84%) |
Jun 24, 2009 | 19.13 | 19.46 | 19.09 | 19.09 | 24,081 | +0.19(+1.01%) |
Jun 23, 2009 | 18.77 | 19.00 | 18.71 | 18.90 | 30,559 | +0.70(+3.85%) |
Jun 22, 2009 | 18.34 | 18.36 | 18.10 | 18.20 | 11,518 | -0.42(-2.26%) |
Jun 19, 2009 | 18.78 | 18.85 | 18.60 | 18.62 | 5,743 | +0.02(+0.11%) |
Jun 18, 2009 | 18.72 | 18.93 | 18.60 | 18.60 | 10,757 | -0.05(-0.27%) |
Jun 17, 2009 | 18.42 | 18.87 | 18.42 | 18.65 | 10,132 | +0.44(+2.42%) |
Jun 16, 2009 | 18.54 | 18.57 | 18.15 | 18.21 | 18,518 | -0.24(-1.30%) |
Jun 15, 2009 | 18.85 | 18.85 | 18.29 | 18.45 | 6,933 | -0.50(-2.64%) |
Jun 12, 2009 | 18.90 | 18.95 | 18.70 | 18.95 | 1,651 | -0.69(-3.51%) |
Jun 11, 2009 | 19.35 | 19.75 | 19.35 | 19.64 | 13,775 | +0.41(+2.13%) |
Jun 10, 2009 | 19.60 | 19.60 | 19.10 | 19.23 | 20,339 | +0.95(+5.20%) |
Jun 09, 2009 | 18.12 | 18.31 | 18.03 | 18.28 | 9,257 | +0.24(+1.33%) |
Jun 08, 2009 | 17.79 | 18.14 | 17.70 | 18.04 | 9,632 | -0.13(-0.72%) |
Jun 05, 2009 | 18.31 | 18.31 | 18.01 | 18.17 | 7,817 | -0.21(-1.14%) |
Jun 04, 2009 | 18.36 | 18.55 | 18.25 | 18.38 | 9,262 | -0.19(-1.02%) |
Jun 03, 2009 | 18.65 | 18.77 | 18.35 | 18.57 | 7,146 | -0.64(-3.33%) |
Jun 02, 2009 | 19.08 | 19.26 | 18.97 | 19.21 | 19,082 | +0.51(+2.73%) |
Jun 01, 2009 | 18.75 | 19.05 | 18.65 | 18.70 | 16,423 | +0.34(+1.85%) |
May 29, 2009 | 18.25 | 18.43 | 18.19 | 18.36 | 14,265 | +0.25(+1.38%) |
May 28, 2009 | 18.20 | 18.20 | 17.90 | 18.11 | 10,494 | +0.11(+0.61%) |
May 27, 2009 | 18.34 | 18.37 | 18.00 | 18.00 | 27,004 | -0.45(-2.44%) |
May 26, 2009 | 17.55 | 18.55 | 17.51 | 18.45 | 44,904 | +0.10(+0.54%) |
May 22, 2009 | 18.32 | 18.51 | 18.15 | 18.35 | 21,395 | +0.24(+1.33%) |
May 21, 2009 | 18.48 | 18.48 | 17.91 | 18.11 | 10,154 | -0.59(-3.16%) |
May 20, 2009 | 18.72 | 19.00 | 18.69 | 18.70 | 15,208 | +0.38(+2.07%) |
May 19, 2009 | 18.11 | 18.35 | 18.09 | 18.32 | 10,857 | +0.96(+5.53%) |
May 18, 2009 | 16.68 | 17.36 | 16.68 | 17.36 | 29,069 | +1.36(+8.50%) |
May 17, 2009 | 16.13 | 16.32 | 16.00 | 16.00 | 1,386 | +0.01(+0.06%) |
May 15, 2009 | 16.13 | 16.32 | 15.95 | 15.99 | 6,218 | -0.51(-3.09%) |
May 14, 2009 | 16.64 | 16.64 | 16.40 | 16.50 | 11,388 | -0.39(-2.31%) |
May 13, 2009 | 17.27 | 17.27 | 16.84 | 16.89 | 18,763 | -1.01(-5.64%) |
May 12, 2009 | 17.82 | 17.93 | 17.65 | 17.90 | 150,410 | +0.91(+5.36%) |
May 11, 2009 | 17.03 | 17.20 | 16.98 | 16.99 | 12,817 | +0.11(+0.65%) |
May 08, 2009 | 17.00 | 17.07 | 16.55 | 16.88 | 22,600 | +0.38(+2.30%) |
May 07, 2009 | 16.76 | 16.94 | 16.40 | 16.50 | 71,858 | -0.10(-0.60%) |
May 06, 2009 | 16.95 | 16.95 | 16.25 | 16.60 | 2,511,831 | -0.50(-2.92%) |
May 05, 2009 | 17.80 | 17.80 | 17.05 | 17.10 | 154,278 | -2.40(-12.31%) |
May 04, 2009 | 19.70 | 19.70 | 19.45 | 19.50 | 160,881 | +0.75(+4.00%) |
May 01, 2009 | 18.75 | 18.99 | 18.70 | 18.75 | 19,118 | +0.05(+0.27%) |
Apr 30, 2009 | 18.77 | 19.10 | 18.62 | 18.70 | 13,281 | -0.20(-1.06%) |
Apr 29, 2009 | 18.70 | 19.20 | 18.70 | 18.90 | 11,088 | -0.31(-1.61%) |
Apr 28, 2009 | 18.87 | 19.40 | 18.87 | 19.21 | 12,627 | -0.24(-1.23%) |
Apr 27, 2009 | 19.50 | 19.84 | 19.35 | 19.45 | 10,066 | -0.80(-3.95%) |
Apr 24, 2009 | 20.15 | 20.40 | 20.05 | 20.25 | 13,452 | +0.40(+2.02%) |
Apr 23, 2009 | 19.57 | 19.98 | 19.55 | 19.85 | 10,185 | +1.07(+5.70%) |
Apr 22, 2009 | 18.37 | 19.22 | 18.37 | 18.78 | 8,375 | +0.48(+2.62%) |
Apr 21, 2009 | 17.71 | 18.74 | 17.71 | 18.30 | 6,620 | +0.70(+3.98%) |
Apr 20, 2009 | 17.70 | 17.72 | 17.43 | 17.60 | 6,748 | -0.63(-3.46%) |
Apr 17, 2009 | 18.04 | 18.26 | 17.91 | 18.23 | 12,030 | -0.28(-1.51%) |
Apr 16, 2009 | 18.52 | 18.52 | 18.15 | 18.51 | 10,966 | +0.21(+1.15%) |
Apr 15, 2009 | 18.02 | 18.45 | 18.02 | 18.30 | 6,684 | +0.03(+0.16%) |
Apr 14, 2009 | 18.17 | 18.42 | 18.15 | 18.27 | 55,412 | -0.34(-1.83%) |
Apr 13, 2009 | 18.50 | 18.85 | 18.27 | 18.61 | 11,674 | +0.44(+2.42%) |
Apr 09, 2009 | 18.00 | 18.56 | 18.00 | 18.17 | 15,274 | +0.82(+4.73%) |
Apr 08, 2009 | 17.35 | 17.49 | 17.14 | 17.35 | 13,493 | -0.14(-0.80%) |
Apr 07, 2009 | 17.50 | 17.53 | 17.25 | 17.49 | 14,320 | -0.43(-2.40%) |
Apr 06, 2009 | 17.94 | 18.03 | 17.68 | 17.92 | 203,465 | -0.33(-1.81%) |
Apr 03, 2009 | 17.85 | 18.35 | 17.85 | 18.25 | 18,678 | +0.72(+4.11%) |
Apr 02, 2009 | 17.05 | 17.83 | 17.05 | 17.53 | 20,873 | +0.77(+4.59%) |
Apr 01, 2009 | 16.25 | 16.85 | 16.20 | 16.76 | 17,586 | +0.20(+1.21%) |
Mar 31, 2009 | 16.47 | 16.80 | 16.41 | 16.56 | 36,032 | +0.41(+2.54%) |
Mar 30, 2009 | 16.09 | 16.25 | 15.92 | 16.15 | 74,786 | -1.62(-9.12%) |
Mar 26, 2009 | 17.70 | 17.90 | 17.62 | 17.77 | 33,138 | -0.08(-0.45%) |
Mar 25, 2009 | 17.46 | 18.09 | 17.46 | 17.85 | 30,052 | +0.79(+4.63%) |
Mar 24, 2009 | 16.84 | 17.40 | 16.83 | 17.06 | 56,290 | +0.11(+0.65%) |
Mar 23, 2009 | 16.75 | 17.04 | 16.63 | 16.95 | 22,478 | +0.88(+5.48%) |
Mar 20, 2009 | 16.05 | 16.42 | 15.97 | 16.07 | 13,097 | -0.63(-3.77%) |
Mar 19, 2009 | 16.85 | 16.86 | 16.60 | 16.70 | 15,196 | +0.75(+4.70%) |
Mar 18, 2009 | 15.46 | 16.25 | 15.43 | 15.95 | 41,218 | +0.27(+1.72%) |
Mar 17, 2009 | 15.29 | 15.68 | 15.20 | 15.68 | 28,029 | +0.05(+0.32%) |
Mar 16, 2009 | 15.95 | 15.95 | 15.58 | 15.63 | 14,837 | -0.28(-1.76%) |
Mar 13, 2009 | 15.92 | 15.98 | 15.61 | 15.91 | 35,456 | -0.41(-2.51%) |
Mar 12, 2009 | 15.55 | 16.34 | 15.52 | 16.32 | 40,743 | +0.49(+3.10%) |
Mar 11, 2009 | 16.00 | 16.15 | 15.62 | 15.83 | 16,041 | +0.08(+0.51%) |
Mar 10, 2009 | 15.41 | 15.95 | 15.41 | 15.75 | 27,554 | +1.08(+7.36%) |
Mar 09, 2009 | 14.55 | 15.01 | 14.55 | 14.67 | 62,658 | +0.17(+1.17%) |
Mar 06, 2009 | 14.67 | 14.79 | 14.06 | 14.50 | 24,857 | +0.39(+2.76%) |
Mar 05, 2009 | 14.53 | 14.58 | 14.03 | 14.11 | 40,016 | -0.38(-2.62%) |
Mar 04, 2009 | 15.08 | 15.08 | 14.25 | 14.49 | 58,619 | +0.24(+1.68%) |