Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.42 | 26.85 | 25.85 | 25.98 | 639,898 | -0.37(-1.40%) |
Apr 29, 2010 | 25.50 | 26.44 | 25.42 | 26.35 | 354,591 | +1.00(+3.95%) |
Apr 28, 2010 | 24.96 | 25.66 | 24.96 | 25.35 | 650,049 | +0.66(+2.68%) |
Apr 27, 2010 | 25.79 | 26.06 | 24.59 | 24.69 | 475,124 | -1.27(-4.90%) |
Apr 26, 2010 | 26.59 | 26.84 | 25.77 | 25.96 | 429,384 | -0.50(-1.89%) |
Apr 23, 2010 | 25.76 | 26.85 | 25.43 | 26.46 | 680,219 | +0.52(+2.00%) |
Apr 22, 2010 | 25.30 | 26.23 | 24.83 | 25.94 | 661,915 | +0.31(+1.21%) |
Apr 21, 2010 | 25.30 | 25.80 | 25.08 | 25.63 | 490,398 | +0.41(+1.63%) |
Apr 20, 2010 | 24.39 | 25.30 | 24.39 | 25.22 | 509,445 | +0.89(+3.68%) |
Apr 19, 2010 | 24.11 | 24.41 | 23.87 | 24.32 | 329,232 | +0.21(+0.87%) |
Apr 16, 2010 | 24.71 | 24.71 | 23.51 | 24.12 | 397,059 | -0.55(-2.25%) |
Apr 15, 2010 | 24.66 | 24.78 | 24.52 | 24.67 | 250,959 | -0.22(-0.89%) |
Apr 14, 2010 | 24.50 | 25.02 | 24.37 | 24.89 | 461,643 | +0.60(+2.48%) |
Apr 13, 2010 | 23.75 | 24.44 | 23.64 | 24.29 | 562,196 | +0.57(+2.41%) |
Apr 12, 2010 | 23.45 | 23.98 | 23.13 | 23.72 | 392,046 | +0.27(+1.17%) |
Apr 09, 2010 | 23.06 | 23.53 | 22.98 | 23.44 | 252,711 | +0.38(+1.63%) |
Apr 08, 2010 | 22.27 | 23.15 | 22.18 | 23.07 | 445,083 | +0.82(+3.67%) |
Apr 07, 2010 | 23.51 | 23.82 | 22.03 | 22.25 | 694,221 | -1.25(-5.33%) |
Apr 06, 2010 | 23.04 | 23.61 | 22.59 | 23.50 | 526,234 | +0.29(+1.26%) |
Apr 05, 2010 | 22.76 | 23.41 | 22.58 | 23.21 | 240,816 | +0.50(+2.21%) |
Apr 01, 2010 | 21.66 | 22.71 | 22.71 | 22.71 | 888,652 | +1.04(+4.82%) |
Mar 31, 2010 | 22.20 | 22.25 | 21.51 | 21.66 | 388,627 | -0.75(-3.35%) |
Mar 30, 2010 | 22.28 | 22.67 | 22.15 | 22.42 | 378,324 | +0.10(+0.45%) |
Mar 29, 2010 | 21.85 | 22.33 | 21.78 | 22.31 | 301,979 | +0.68(+3.14%) |
Mar 26, 2010 | 21.63 | 21.78 | 21.48 | 21.63 | 291,768 | +0.01(+0.06%) |
Mar 25, 2010 | 21.91 | 22.07 | 21.57 | 21.62 | 234,200 | -0.20(-0.93%) |
Mar 24, 2010 | 22.05 | 22.47 | 21.75 | 21.82 | 255,520 | -0.40(-1.80%) |
Mar 23, 2010 | 21.76 | 22.26 | 21.50 | 22.22 | 422,038 | +0.45(+2.05%) |
Mar 22, 2010 | 21.09 | 21.83 | 20.69 | 21.78 | 549,400 | +0.47(+2.21%) |
Mar 19, 2010 | 22.53 | 22.70 | 21.17 | 21.31 | 1,703,132 | -1.18(-5.23%) |
Mar 18, 2010 | 22.76 | 22.81 | 22.41 | 22.48 | 453,129 | -0.16(-0.71%) |
Mar 17, 2010 | 22.49 | 22.81 | 22.27 | 22.64 | 306,305 | +0.18(+0.82%) |
Mar 16, 2010 | 22.52 | 22.66 | 22.24 | 22.46 | 378,362 | -0.05(-0.24%) |
Mar 15, 2010 | 22.43 | 22.53 | 22.40 | 22.51 | 353,416 | +0.02(+0.08%) |
Mar 12, 2010 | 22.96 | 23.01 | 22.40 | 22.49 | 506,500 | -0.42(-1.85%) |
Mar 11, 2010 | 22.39 | 23.04 | 22.25 | 22.92 | 396,057 | +0.45(+2.02%) |
Mar 10, 2010 | 22.45 | 22.60 | 22.24 | 22.46 | 585,485 | +0.09(+0.40%) |
Mar 09, 2010 | 22.74 | 22.91 | 22.08 | 22.37 | 849,573 | -0.38(-1.65%) |
Mar 08, 2010 | 20.73 | 22.80 | 20.73 | 22.75 | 1,530,646 | +2.07(+10.01%) |
Mar 05, 2010 | 20.43 | 20.70 | 20.16 | 20.68 | 471,279 | +0.38(+1.88%) |
Mar 04, 2010 | 20.05 | 20.35 | 19.96 | 20.30 | 461,606 | +0.21(+1.07%) |
Mar 03, 2010 | 20.26 | 20.36 | 20.02 | 20.08 | 1,395,727 | -0.28(-1.38%) |
Mar 02, 2010 | 20.34 | 20.48 | 19.94 | 20.36 | 959,895 | -0.08(-0.41%) |
Mar 01, 2010 | 21.97 | 21.21 | 20.06 | 20.45 | 1,670,328 | -1.52(-6.93%) |
Feb 26, 2010 | 21.20 | 22.61 | 20.84 | 21.97 | 643,078 | +0.56(+2.62%) |
Feb 25, 2010 | 21.13 | 21.41 | 20.48 | 21.41 | 953,841 | -0.11(-0.53%) |
Feb 24, 2010 | 21.73 | 21.73 | 20.85 | 21.52 | 756,459 | -0.01(-0.06%) |
Feb 23, 2010 | 22.14 | 22.14 | 21.41 | 21.53 | 674,305 | -0.72(-3.24%) |
Feb 22, 2010 | 22.48 | 22.59 | 21.94 | 22.25 | 314,720 | -0.08(-0.37%) |
Feb 19, 2010 | 22.44 | 22.67 | 22.06 | 22.34 | 347,704 | +0.01(+0.03%) |
Feb 18, 2010 | 22.47 | 22.50 | 22.02 | 22.33 | 409,589 | -0.27(-1.21%) |
Feb 17, 2010 | 22.53 | 22.77 | 21.98 | 22.61 | 368,551 | +0.07(+0.29%) |
Feb 16, 2010 | 22.37 | 22.56 | 22.05 | 22.54 | 272,004 | +0.41(+1.83%) |
Feb 12, 2010 | 21.69 | 22.14 | 22.14 | 22.14 | 396,558 | +0.45(+2.06%) |
Feb 11, 2010 | 21.10 | 21.71 | 20.53 | 21.69 | 293,111 | +0.61(+2.89%) |
Feb 10, 2010 | 21.25 | 21.26 | 20.32 | 21.08 | 488,200 | -0.20(-0.92%) |
Feb 09, 2010 | 21.12 | 21.41 | 20.63 | 21.28 | 475,623 | +0.33(+1.57%) |
Feb 08, 2010 | 21.07 | 21.52 | 20.75 | 20.95 | 367,830 | -0.29(-1.35%) |
Feb 05, 2010 | 21.71 | 21.77 | 20.17 | 21.23 | 812,698 | -0.54(-2.47%) |
Feb 04, 2010 | 22.40 | 22.54 | 21.71 | 21.77 | 871,335 | -0.99(-4.35%) |
Feb 03, 2010 | 22.52 | 22.96 | 22.40 | 22.76 | 502,174 | +0.13(+0.55%) |
Feb 02, 2010 | 21.82 | 22.76 | 21.37 | 22.64 | 757,211 | +0.81(+3.69%) |
Feb 01, 2010 | 21.85 | 21.99 | 21.36 | 21.83 | 572,524 | +0.10(+0.44%) |
Jan 29, 2010 | 21.84 | 22.33 | 21.66 | 21.74 | 585,583 | +0.34(+1.60%) |
Jan 28, 2010 | 21.48 | 21.80 | 21.36 | 21.39 | 476,642 | -0.09(-0.40%) |
Jan 27, 2010 | 21.39 | 21.55 | 20.80 | 21.48 | 600,923 | -0.09(-0.41%) |
Jan 26, 2010 | 21.34 | 21.74 | 21.13 | 21.57 | 587,214 | +0.06(+0.28%) |
Jan 25, 2010 | 20.58 | 21.62 | 20.19 | 21.51 | 726,534 | +1.07(+5.26%) |
Jan 22, 2010 | 20.86 | 21.10 | 20.23 | 20.43 | 610,336 | -0.48(-2.31%) |
Jan 21, 2010 | 21.88 | 22.25 | 20.81 | 20.92 | 657,520 | -0.97(-4.42%) |
Jan 20, 2010 | 23.07 | 23.07 | 21.80 | 21.88 | 637,753 | -1.44(-6.17%) |
Jan 19, 2010 | 22.79 | 23.42 | 22.77 | 23.32 | 393,930 | +0.31(+1.35%) |
Jan 15, 2010 | 23.51 | 23.01 | 23.01 | 23.01 | 566,176 | -0.39(-1.66%) |
Jan 14, 2010 | 22.93 | 23.58 | 22.93 | 23.40 | 345,766 | +0.33(+1.42%) |
Jan 13, 2010 | 22.92 | 23.17 | 22.49 | 23.07 | 527,632 | +0.13(+0.57%) |
Jan 12, 2010 | 23.19 | 23.67 | 22.67 | 22.94 | 406,512 | -0.60(-2.53%) |
Jan 11, 2010 | 23.41 | 23.71 | 23.35 | 23.54 | 324,830 | +0.02(+0.10%) |
Jan 08, 2010 | 23.23 | 23.54 | 23.07 | 23.51 | 356,210 | +0.11(+0.46%) |
Jan 07, 2010 | 23.44 | 24.42 | 23.20 | 23.41 | 513,776 | +0.09(+0.38%) |
Jan 06, 2010 | 23.56 | 23.71 | 23.02 | 23.32 | 715,918 | -0.21(-0.89%) |
Jan 05, 2010 | 23.88 | 23.93 | 23.19 | 23.53 | 561,906 | -0.34(-1.42%) |
Jan 04, 2010 | 23.42 | 23.94 | 23.20 | 23.87 | 501,384 | +0.64(+2.75%) |
Dec 31, 2009 | 24.03 | 23.23 | 23.23 | 23.23 | 280,741 | -0.65(-2.72%) |
Dec 30, 2009 | 24.18 | 24.62 | 23.68 | 23.88 | 361,344 | -0.32(-1.31%) |
Dec 29, 2009 | 24.15 | 24.38 | 24.01 | 24.19 | 240,249 | +0.05(+0.22%) |
Dec 28, 2009 | 24.86 | 24.86 | 24.00 | 24.14 | 398,216 | -0.51(-2.08%) |
Dec 24, 2009 | 24.66 | 24.92 | 24.41 | 24.65 | 115,861 | +0.20(+0.81%) |
Dec 23, 2009 | 24.37 | 24.61 | 23.88 | 24.46 | 487,287 | +0.32(+1.31%) |
Dec 22, 2009 | 23.74 | 24.14 | 23.38 | 24.14 | 728,800 | +0.39(+1.66%) |
Dec 21, 2009 | 22.49 | 23.95 | 22.49 | 23.75 | 881,594 | +1.22(+5.43%) |
Dec 18, 2009 | 23.10 | 23.80 | 22.35 | 22.52 | 3,119,546 | -0.54(-2.35%) |
Dec 17, 2009 | 23.67 | 24.17 | 23.02 | 23.07 | 709,737 | -0.87(-3.64%) |
Dec 16, 2009 | 23.78 | 24.13 | 23.62 | 23.94 | 465,640 | +0.27(+1.16%) |
Dec 15, 2009 | 23.84 | 23.84 | 23.35 | 23.66 | 529,774 | -0.18(-0.75%) |
Dec 14, 2009 | 23.84 | 23.86 | 23.73 | 23.84 | 549,955 | -0.17(-0.70%) |
Dec 11, 2009 | 23.60 | 24.09 | 22.98 | 24.01 | 700,753 | +0.66(+2.81%) |
Dec 10, 2009 | 24.08 | 24.25 | 22.99 | 23.35 | 754,999 | -0.50(-2.10%) |
Dec 09, 2009 | 23.77 | 23.95 | 23.17 | 23.85 | 323,932 | -0.04(-0.17%) |
Dec 08, 2009 | 23.57 | 24.91 | 23.39 | 23.90 | 1,233,933 | +0.16(+0.68%) |
Dec 07, 2009 | 24.17 | 24.41 | 23.62 | 23.73 | 244,682 | -0.50(-2.07%) |
Dec 04, 2009 | 24.22 | 24.87 | 23.90 | 24.24 | 373,158 | +0.24(+0.99%) |
Dec 03, 2009 | 24.35 | 24.68 | 23.78 | 24.00 | 528,166 | -0.47(-1.93%) |
Dec 02, 2009 | 24.64 | 25.10 | 23.82 | 24.47 | 854,450 | -0.25(-1.01%) |
Dec 01, 2009 | 24.80 | 25.49 | 24.58 | 24.72 | 685,918 | +0.00(+0.00%) |
Nov 30, 2009 | 24.65 | 24.83 | 24.09 | 24.72 | 430,223 | +0.07(+0.29%) |
Nov 27, 2009 | 24.25 | 24.82 | 23.78 | 24.65 | 137,012 | -0.23(-0.94%) |
Nov 25, 2009 | 24.93 | 25.00 | 24.45 | 24.88 | 289,130 | -0.21(-0.83%) |
Nov 24, 2009 | 25.46 | 25.46 | 24.74 | 25.09 | 321,795 | -0.32(-1.25%) |
Nov 23, 2009 | 25.44 | 25.89 | 25.11 | 25.40 | 343,819 | +0.16(+0.61%) |
Nov 20, 2009 | 25.51 | 25.64 | 24.69 | 25.25 | 449,383 | -0.27(-1.08%) |
Nov 19, 2009 | 25.79 | 25.88 | 25.03 | 25.52 | 574,930 | -0.57(-2.19%) |
Nov 18, 2009 | 26.25 | 26.26 | 25.84 | 26.10 | 386,399 | -0.05(-0.20%) |
Nov 17, 2009 | 26.73 | 26.73 | 25.79 | 26.15 | 400,237 | -0.51(-1.92%) |
Nov 16, 2009 | 26.22 | 27.12 | 26.13 | 26.66 | 538,338 | +0.45(+1.71%) |
Nov 13, 2009 | 25.73 | 26.35 | 25.39 | 26.22 | 456,829 | +0.40(+1.55%) |
Nov 12, 2009 | 26.38 | 26.59 | 25.62 | 25.82 | 380,362 | -0.66(-2.50%) |
Nov 11, 2009 | 26.28 | 26.67 | 25.90 | 26.48 | 530,129 | +0.34(+1.30%) |
Nov 10, 2009 | 25.78 | 26.41 | 25.36 | 26.14 | 770,935 | +0.03(+0.11%) |
Nov 09, 2009 | 25.28 | 26.14 | 25.18 | 26.11 | 958,016 | +0.98(+3.92%) |
Nov 06, 2009 | 24.70 | 25.38 | 24.62 | 25.12 | 1,152,571 | +1.25(+5.25%) |
Nov 05, 2009 | 22.00 | 25.32 | 21.96 | 23.87 | 1,966,354 | +2.19(+10.10%) |
Nov 04, 2009 | 22.35 | 22.93 | 21.64 | 21.68 | 901,049 | -0.61(-2.73%) |
Nov 03, 2009 | 22.27 | 22.61 | 22.18 | 22.29 | 1,484,985 | -0.27(-1.19%) |
Nov 02, 2009 | 22.10 | 22.58 | 21.80 | 22.56 | 1,753,770 | +0.33(+1.50%) |
Oct 30, 2009 | 21.90 | 22.38 | 21.58 | 22.22 | 1,314,627 | +0.23(+1.03%) |
Oct 29, 2009 | 22.95 | 23.08 | 21.65 | 22.00 | 1,615,092 | -0.78(-3.41%) |
Oct 28, 2009 | 23.36 | 24.43 | 22.55 | 22.77 | 2,292,821 | +0.01(+0.05%) |
Oct 27, 2009 | 23.45 | 23.69 | 22.62 | 22.76 | 2,053,222 | -0.79(-3.34%) |
Oct 26, 2009 | 23.54 | 23.98 | 23.24 | 23.55 | 1,906,855 | -0.16(-0.68%) |
Oct 23, 2009 | 23.79 | 24.01 | 23.32 | 23.71 | 1,034,645 | +0.13(+0.53%) |
Oct 22, 2009 | 22.40 | 23.88 | 22.27 | 23.58 | 861,275 | +1.03(+4.58%) |
Oct 21, 2009 | 22.71 | 23.02 | 22.46 | 22.55 | 1,049,185 | -0.06(-0.26%) |
Oct 20, 2009 | 22.58 | 23.02 | 22.53 | 22.61 | 987,970 | -0.47(-2.02%) |
Oct 19, 2009 | 22.93 | 23.44 | 22.69 | 23.08 | 364,972 | +0.35(+1.55%) |
Oct 16, 2009 | 22.53 | 22.96 | 22.39 | 22.73 | 663,248 | -0.07(-0.29%) |
Oct 15, 2009 | 22.45 | 23.08 | 22.39 | 22.79 | 518,909 | +0.20(+0.87%) |
Oct 14, 2009 | 22.25 | 22.69 | 22.06 | 22.59 | 536,262 | +0.76(+3.50%) |
Oct 13, 2009 | 22.00 | 22.12 | 21.64 | 21.83 | 730,237 | +0.08(+0.38%) |
Oct 12, 2009 | 21.77 | 21.96 | 21.68 | 21.75 | 525,671 | +0.01(+0.03%) |
Oct 09, 2009 | 21.50 | 21.78 | 21.38 | 21.74 | 218,814 | +0.18(+0.86%) |
Oct 08, 2009 | 21.13 | 21.69 | 21.09 | 21.56 | 288,797 | +0.50(+2.35%) |
Oct 07, 2009 | 20.92 | 21.34 | 20.72 | 21.06 | 311,901 | -0.03(-0.14%) |
Oct 06, 2009 | 20.29 | 21.31 | 20.14 | 21.09 | 556,837 | +0.83(+4.09%) |
Oct 05, 2009 | 19.81 | 20.37 | 19.77 | 20.26 | 427,822 | +0.33(+1.68%) |
Oct 02, 2009 | 20.52 | 20.52 | 19.88 | 19.93 | 804,455 | -0.46(-2.25%) |
Oct 01, 2009 | 20.18 | 20.69 | 20.18 | 20.39 | 1,192,988 | -0.17(-0.84%) |
Sep 30, 2009 | 19.98 | 20.97 | 19.98 | 20.56 | 789,762 | +0.50(+2.47%) |
Sep 29, 2009 | 19.66 | 20.17 | 19.66 | 20.06 | 430,373 | +0.33(+1.69%) |
Sep 28, 2009 | 19.78 | 19.85 | 19.32 | 19.73 | 520,857 | +0.03(+0.15%) |
Sep 25, 2009 | 20.29 | 20.31 | 19.30 | 19.70 | 609,033 | -0.81(-3.96%) |
Sep 24, 2009 | 20.50 | 20.73 | 20.50 | 20.51 | 560,597 | -0.11(-0.55%) |
Sep 23, 2009 | 20.61 | 20.85 | 20.48 | 20.63 | 740,082 | -0.06(-0.29%) |
Sep 22, 2009 | 20.23 | 20.84 | 20.23 | 20.69 | 813,769 | +0.21(+1.02%) |
Sep 21, 2009 | 20.72 | 20.72 | 20.21 | 20.48 | 425,098 | -0.29(-1.41%) |
Sep 18, 2009 | 20.78 | 21.00 | 20.74 | 20.77 | 348,270 | +0.01(+0.06%) |
Sep 17, 2009 | 20.69 | 21.18 | 20.60 | 20.76 | 640,745 | +0.26(+1.25%) |
Sep 16, 2009 | 20.14 | 21.01 | 19.95 | 20.50 | 646,262 | +0.42(+2.11%) |
Sep 15, 2009 | 20.28 | 20.28 | 19.75 | 20.08 | 481,409 | -0.28(-1.38%) |
Sep 14, 2009 | 20.33 | 20.57 | 19.98 | 20.36 | 448,580 | -0.15(-0.73%) |
Sep 11, 2009 | 19.77 | 20.70 | 19.70 | 20.51 | 849,570 | +0.97(+4.95%) |
Sep 10, 2009 | 18.64 | 19.80 | 18.54 | 19.54 | 1,072,264 | +1.04(+5.61%) |
Sep 09, 2009 | 18.29 | 18.81 | 17.96 | 18.50 | 725,053 | +0.33(+1.84%) |
Sep 08, 2009 | 17.90 | 18.22 | 17.90 | 18.17 | 697,486 | +0.37(+2.08%) |
Sep 04, 2009 | 17.56 | 17.98 | 17.40 | 17.80 | 280,441 | +0.14(+0.81%) |
Sep 03, 2009 | 17.73 | 17.86 | 17.02 | 17.65 | 327,772 | +0.23(+1.30%) |
Sep 02, 2009 | 17.53 | 17.85 | 17.13 | 17.43 | 1,156,286 | -0.26(-1.48%) |
Sep 01, 2009 | 19.52 | 19.55 | 17.60 | 17.69 | 1,012,355 | -2.24(-11.25%) |
Aug 31, 2009 | 18.79 | 20.12 | 18.65 | 19.93 | 861,673 | +0.90(+4.73%) |
Aug 28, 2009 | 18.36 | 19.44 | 18.14 | 19.03 | 971,135 | +1.55(+8.87%) |
Aug 27, 2009 | 17.79 | 17.79 | 16.74 | 17.48 | 411,354 | -0.32(-1.78%) |
Aug 26, 2009 | 17.85 | 18.02 | 17.58 | 17.80 | 294,105 | -0.23(-1.26%) |
Aug 25, 2009 | 17.74 | 18.26 | 17.40 | 18.02 | 512,106 | +0.51(+2.93%) |
Aug 24, 2009 | 17.62 | 17.81 | 17.45 | 17.51 | 388,385 | -0.16(-0.88%) |
Aug 21, 2009 | 16.77 | 17.94 | 16.77 | 17.67 | 485,696 | +1.18(+7.17%) |
Aug 20, 2009 | 16.32 | 16.57 | 16.23 | 16.48 | 912,104 | +0.16(+0.99%) |
Aug 19, 2009 | 16.16 | 16.40 | 15.82 | 16.32 | 876,266 | -0.01(-0.04%) |
Aug 18, 2009 | 16.06 | 16.60 | 16.05 | 16.33 | 475,506 | +0.47(+2.99%) |
Aug 17, 2009 | 16.64 | 16.64 | 15.61 | 15.86 | 463,871 | -0.83(-4.95%) |
Aug 14, 2009 | 16.99 | 17.17 | 16.36 | 16.68 | 459,322 | -0.18(-1.06%) |
Aug 13, 2009 | 16.50 | 16.96 | 16.17 | 16.86 | 383,345 | +0.26(+1.55%) |
Aug 12, 2009 | 16.89 | 17.43 | 16.50 | 16.60 | 796,413 | -0.42(-2.49%) |
Aug 11, 2009 | 15.34 | 17.28 | 15.23 | 17.03 | 1,548,176 | +1.72(+11.27%) |
Aug 10, 2009 | 15.42 | 15.89 | 15.20 | 15.30 | 518,375 | -0.21(-1.38%) |
Aug 07, 2009 | 14.88 | 15.66 | 14.75 | 15.52 | 343,612 | +0.78(+5.26%) |
Aug 06, 2009 | 15.75 | 15.83 | 14.52 | 14.74 | 482,438 | -0.93(-5.94%) |
Aug 05, 2009 | 15.99 | 16.19 | 15.30 | 15.67 | 495,161 | -0.20(-1.24%) |
Aug 04, 2009 | 15.06 | 15.98 | 14.98 | 15.87 | 514,190 | +0.87(+5.77%) |
Aug 03, 2009 | 14.74 | 15.26 | 14.47 | 15.01 | 517,569 | +0.33(+2.24%) |
Jul 31, 2009 | 14.24 | 15.13 | 14.15 | 14.68 | 895,938 | +0.64(+4.57%) |
Jul 30, 2009 | 14.51 | 15.58 | 13.04 | 14.04 | 2,050,335 | +1.51(+12.08%) |
Jul 29, 2009 | 12.65 | 12.76 | 12.31 | 12.52 | 379,911 | -0.07(-0.57%) |
Jul 28, 2009 | 12.54 | 12.73 | 12.36 | 12.59 | 405,009 | +0.01(+0.05%) |
Jul 27, 2009 | 12.54 | 12.78 | 12.36 | 12.59 | 270,650 | +0.01(+0.10%) |
Jul 24, 2009 | 11.99 | 12.72 | 11.83 | 12.58 | 1,193 | +0.41(+3.33%) |
Jul 23, 2009 | 11.19 | 12.27 | 11.13 | 12.17 | 389,745 | +0.92(+8.17%) |
Jul 22, 2009 | 11.39 | 11.41 | 11.10 | 11.25 | 206,641 | -0.14(-1.20%) |
Jul 21, 2009 | 11.51 | 11.60 | 11.06 | 11.39 | 152,941 | -0.02(-0.16%) |
Jul 20, 2009 | 11.19 | 11.52 | 11.12 | 11.41 | 201,814 | +0.42(+3.80%) |
Jul 17, 2009 | 11.11 | 11.22 | 10.83 | 10.99 | 208,025 | -0.01(-0.05%) |
Jul 16, 2009 | 10.53 | 11.04 | 10.49 | 11.00 | 366,201 | +0.47(+4.42%) |
Jul 15, 2009 | 10.33 | 10.66 | 10.20 | 10.53 | 480,633 | +0.24(+2.38%) |
Jul 14, 2009 | 9.928 | 10.32 | 9.677 | 10.29 | 423,628 | +0.29(+2.93%) |
Jul 13, 2009 | 9.482 | 10.04 | 9.482 | 9.994 | 381,644 | +0.38(+3.91%) |
Jul 10, 2009 | 9.236 | 9.707 | 9.136 | 9.618 | 394,131 | +0.26(+2.74%) |
Jul 09, 2009 | 9.391 | 9.552 | 9.087 | 9.361 | 301,545 | +0.14(+1.49%) |
Jul 08, 2009 | 9.475 | 9.546 | 8.979 | 9.224 | 609,022 | -0.24(-2.58%) |
Jul 07, 2009 | 9.683 | 9.695 | 9.379 | 9.469 | 286,566 | -0.23(-2.34%) |
Jul 06, 2009 | 9.940 | 10.14 | 9.296 | 9.695 | 421,194 | -0.39(-3.85%) |
Jul 02, 2009 | 10.17 | 10.27 | 9.862 | 10.08 | 350,429 | -0.27(-2.59%) |
Jul 01, 2009 | 9.940 | 10.44 | 9.838 | 10.35 | 515,998 | +0.51(+5.22%) |
Jun 30, 2009 | 10.08 | 10.25 | 9.516 | 9.838 | 466,815 | -0.24(-2.37%) |
Jun 29, 2009 | 9.934 | 10.14 | 9.707 | 10.08 | 413,072 | +0.06(+0.59%) |
Jun 26, 2009 | 9.952 | 10.24 | 9.725 | 10.02 | 787,568 | -0.04(-0.36%) |
Jun 25, 2009 | 9.940 | 10.10 | 9.827 | 10.05 | 296,255 | +0.08(+0.84%) |
Jun 24, 2009 | 9.928 | 10.36 | 9.874 | 9.970 | 322,648 | +0.19(+1.95%) |
Jun 23, 2009 | 9.725 | 9.994 | 9.600 | 9.779 | 385,610 | +0.01(+0.06%) |
Jun 22, 2009 | 10.15 | 10.20 | 9.737 | 9.773 | 375,086 | -0.44(-4.32%) |
Jun 19, 2009 | 10.35 | 10.55 | 10.15 | 10.21 | 344,001 | -0.13(-1.27%) |
Jun 18, 2009 | 10.71 | 10.73 | 10.25 | 10.35 | 354,995 | -0.24(-2.31%) |
Jun 17, 2009 | 11.03 | 11.06 | 10.14 | 10.59 | 816,621 | -0.33(-3.01%) |
Jun 16, 2009 | 11.22 | 11.48 | 10.86 | 10.92 | 587,333 | -0.05(-0.49%) |
Jun 15, 2009 | 11.26 | 11.34 | 10.79 | 10.97 | 576,700 | -0.36(-3.21%) |
Jun 12, 2009 | 11.60 | 11.60 | 11.15 | 11.34 | 358,664 | -0.27(-2.31%) |
Jun 11, 2009 | 11.91 | 11.91 | 11.49 | 11.60 | 645,230 | -0.04(-0.31%) |
Jun 10, 2009 | 11.74 | 11.83 | 11.34 | 11.64 | 688,912 | -0.12(-1.01%) |
Jun 09, 2009 | 11.98 | 12.06 | 11.59 | 11.76 | 582,163 | -0.05(-0.45%) |
Jun 08, 2009 | 11.86 | 12.05 | 11.73 | 11.81 | 770,023 | -0.11(-0.90%) |
Jun 05, 2009 | 12.09 | 12.33 | 11.79 | 11.92 | 815,245 | +0.01(+0.05%) |
Jun 04, 2009 | 12.24 | 12.51 | 11.61 | 11.91 | 1,023,559 | -0.30(-2.44%) |
Jun 03, 2009 | 12.64 | 12.95 | 12.02 | 12.21 | 674,486 | -0.70(-5.44%) |
Jun 02, 2009 | 11.73 | 13.01 | 11.65 | 12.92 | 1,503,841 | +1.13(+9.55%) |
Jun 01, 2009 | 11.69 | 11.97 | 10.85 | 11.79 | 627,648 | +1.12(+10.51%) |
May 29, 2009 | 10.74 | 10.79 | 10.26 | 10.67 | 361,510 | +0.15(+1.42%) |
May 28, 2009 | 10.77 | 11.03 | 10.15 | 10.52 | 429,179 | -0.42(-3.87%) |
May 27, 2009 | 10.95 | 11.51 | 10.82 | 10.94 | 622,310 | +0.06(+0.55%) |
May 26, 2009 | 10.07 | 10.96 | 9.994 | 10.88 | 270,672 | +0.81(+8.06%) |
May 22, 2009 | 10.05 | 10.16 | 9.654 | 10.07 | 371,559 | -0.10(-1.00%) |
May 21, 2009 | 10.46 | 10.47 | 9.868 | 10.17 | 278,811 | -0.45(-4.21%) |
May 20, 2009 | 10.52 | 10.86 | 10.30 | 10.62 | 487,667 | +0.22(+2.12%) |
May 19, 2009 | 10.50 | 10.52 | 10.21 | 10.40 | 228,362 | +0.05(+0.52%) |
May 18, 2009 | 10.05 | 10.53 | 9.910 | 10.35 | 408,783 | +0.57(+5.86%) |
May 15, 2009 | 10.52 | 10.74 | 9.594 | 9.773 | 526,235 | -0.84(-7.93%) |
May 14, 2009 | 9.737 | 10.71 | 9.487 | 10.61 | 689,309 | +0.78(+7.95%) |
May 13, 2009 | 10.47 | 10.70 | 9.779 | 9.833 | 401,447 | -0.82(-7.73%) |
May 12, 2009 | 10.78 | 10.84 | 10.18 | 10.66 | 644,424 | -0.14(-1.27%) |
May 11, 2009 | 11.54 | 11.66 | 10.74 | 10.79 | 497,917 | -0.92(-7.89%) |
May 08, 2009 | 11.07 | 11.83 | 10.83 | 11.72 | 511,246 | +1.09(+10.28%) |
May 07, 2009 | 11.64 | 11.92 | 10.51 | 10.63 | 924,674 | -0.94(-8.10%) |
May 06, 2009 | 11.40 | 11.56 | 10.96 | 11.56 | 754,543 | +0.17(+1.47%) |
May 05, 2009 | 11.53 | 11.55 | 11.22 | 11.40 | 1,409,582 | +0.06(+0.53%) |
May 04, 2009 | 10.88 | 11.60 | 10.88 | 11.34 | 791,485 | +0.43(+3.94%) |