Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.12 | 25.12 | 24.76 | 24.81 | 4,543 | -0.26(-1.06%) |
Apr 29, 2010 | 24.93 | 25.07 | 24.91 | 25.07 | 11,214 | +0.34(+1.38%) |
Apr 28, 2010 | 24.81 | 24.81 | 24.50 | 24.73 | 12,717 | +0.11(+0.44%) |
Apr 27, 2010 | 25.12 | 25.24 | 24.62 | 24.62 | 67,022 | -0.67(-2.66%) |
Apr 26, 2010 | 25.34 | 25.62 | 25.27 | 25.30 | 38,099 | -0.01(-0.03%) |
Apr 23, 2010 | 25.17 | 25.31 | 25.12 | 25.31 | 7,241 | +0.12(+0.46%) |
Apr 22, 2010 | 24.83 | 25.19 | 24.83 | 25.19 | 11,380 | +0.07(+0.28%) |
Apr 21, 2010 | 25.19 | 25.34 | 25.03 | 25.12 | 6,997 | -0.01(-0.03%) |
Apr 20, 2010 | 25.06 | 25.13 | 24.98 | 25.13 | 14,619 | +0.29(+1.15%) |
Apr 19, 2010 | 24.79 | 24.88 | 24.61 | 24.84 | 9,396 | -0.08(-0.31%) |
Apr 16, 2010 | 25.24 | 25.24 | 24.86 | 24.92 | 28,449 | -0.41(-1.62%) |
Apr 15, 2010 | 25.27 | 25.37 | 25.22 | 25.33 | 23,908 | +0.00(+0.00%) |
Apr 14, 2010 | 25.10 | 25.34 | 25.10 | 25.33 | 36,388 | +0.30(+1.21%) |
Apr 13, 2010 | 24.98 | 25.59 | 24.84 | 25.03 | 21,462 | +0.04(+0.15%) |
Apr 12, 2010 | 25.00 | 25.03 | 24.96 | 24.99 | 16,520 | +0.02(+0.09%) |
Apr 09, 2010 | 24.79 | 24.96 | 24.79 | 24.96 | 8,784 | +0.18(+0.72%) |
Apr 08, 2010 | 24.68 | 24.79 | 24.60 | 24.79 | 10,764 | +0.04(+0.16%) |
Apr 07, 2010 | 24.83 | 24.85 | 24.60 | 24.75 | 11,485 | -0.15(-0.59%) |
Apr 06, 2010 | 24.74 | 24.92 | 24.73 | 24.90 | 17,722 | +0.11(+0.43%) |
Apr 05, 2010 | 24.72 | 24.83 | 24.64 | 24.79 | 25,191 | +0.15(+0.61%) |
Apr 01, 2010 | 24.57 | 24.64 | 24.64 | 24.64 | 27,903 | +0.27(+1.11%) |
Mar 31, 2010 | 24.28 | 24.47 | 24.28 | 24.37 | 32,581 | -0.05(-0.18%) |
Mar 30, 2010 | 24.49 | 24.49 | 24.31 | 24.41 | 7,514 | +0.02(+0.09%) |
Mar 29, 2010 | 24.34 | 24.39 | 24.32 | 24.39 | 24,849 | +0.22(+0.93%) |
Mar 26, 2010 | 24.30 | 24.31 | 24.13 | 24.17 | 13,751 | -0.02(-0.10%) |
Mar 25, 2010 | 24.38 | 24.50 | 24.19 | 24.19 | 19,680 | -0.09(-0.35%) |
Mar 24, 2010 | 24.36 | 24.36 | 24.17 | 24.28 | 29,163 | -0.22(-0.91%) |
Mar 23, 2010 | 24.39 | 24.52 | 24.30 | 24.50 | 18,785 | +0.14(+0.57%) |
Mar 22, 2010 | 23.95 | 24.36 | 23.95 | 24.36 | 17,169 | +0.17(+0.70%) |
Mar 19, 2010 | 24.38 | 24.38 | 24.15 | 24.19 | 11,458 | -0.21(-0.86%) |
Mar 18, 2010 | 24.45 | 24.50 | 24.32 | 24.40 | 16,133 | -0.09(-0.38%) |
Mar 17, 2010 | 24.43 | 24.56 | 24.35 | 24.49 | 23,504 | +0.16(+0.67%) |
Mar 16, 2010 | 24.10 | 24.33 | 24.10 | 24.33 | 13,689 | +0.23(+0.96%) |
Mar 15, 2010 | 23.95 | 24.11 | 23.95 | 24.10 | 18,276 | -0.05(-0.22%) |
Mar 12, 2010 | 24.28 | 24.28 | 24.08 | 24.15 | 14,866 | +0.03(+0.13%) |
Mar 11, 2010 | 23.98 | 24.12 | 23.92 | 24.12 | 15,142 | +0.08(+0.32%) |
Mar 10, 2010 | 23.94 | 24.05 | 23.93 | 24.04 | 10,484 | +0.09(+0.36%) |
Mar 09, 2010 | 23.73 | 24.00 | 23.73 | 23.96 | 14,565 | +0.12(+0.52%) |
Mar 08, 2010 | 23.94 | 23.94 | 23.82 | 23.83 | 11,573 | +0.02(+0.07%) |
Mar 05, 2010 | 23.66 | 23.86 | 23.42 | 23.82 | 49,389 | +0.33(+1.42%) |
Mar 04, 2010 | 23.53 | 23.56 | 23.40 | 23.49 | 15,997 | -0.01(-0.03%) |
Mar 03, 2010 | 23.49 | 23.63 | 23.46 | 23.49 | 11,481 | +0.09(+0.36%) |
Mar 02, 2010 | 23.32 | 23.47 | 23.32 | 23.41 | 9,334 | +0.14(+0.60%) |
Mar 01, 2010 | 23.11 | 23.28 | 23.11 | 23.27 | 17,328 | +0.27(+1.20%) |
Feb 26, 2010 | 22.94 | 23.04 | 22.89 | 22.99 | 7,474 | +0.18(+0.78%) |
Feb 25, 2010 | 22.58 | 22.84 | 22.57 | 22.82 | 18,217 | -0.14(-0.59%) |
Feb 24, 2010 | 22.91 | 23.03 | 22.85 | 22.95 | 20,061 | +0.16(+0.71%) |
Feb 23, 2010 | 23.04 | 23.04 | 22.75 | 22.79 | 23,522 | -0.25(-1.08%) |
Feb 22, 2010 | 23.19 | 23.19 | 23.04 | 23.04 | 16,442 | +0.02(+0.07%) |
Feb 19, 2010 | 22.98 | 23.11 | 22.91 | 23.02 | 14,353 | -0.01(-0.03%) |
Feb 18, 2010 | 22.93 | 23.06 | 22.91 | 23.03 | 27,171 | +0.08(+0.34%) |
Feb 17, 2010 | 22.91 | 22.98 | 22.89 | 22.95 | 17,699 | +0.13(+0.58%) |
Feb 16, 2010 | 22.64 | 22.88 | 22.57 | 22.82 | 22,924 | +0.34(+1.52%) |
Feb 12, 2010 | 22.24 | 22.48 | 22.48 | 22.48 | 11,755 | -0.02(-0.10%) |
Feb 11, 2010 | 22.19 | 22.53 | 22.19 | 22.50 | 10,143 | +0.25(+1.11%) |
Feb 10, 2010 | 22.24 | 22.32 | 22.11 | 22.26 | 11,277 | -0.05(-0.21%) |
Feb 09, 2010 | 22.26 | 22.36 | 22.21 | 22.30 | 7,815 | +0.37(+1.69%) |
Feb 08, 2010 | 22.10 | 22.19 | 21.93 | 21.93 | 11,748 | -0.19(-0.84%) |
Feb 05, 2010 | 22.17 | 22.17 | 21.68 | 22.12 | 34,173 | -0.00(-0.00%) |
Feb 04, 2010 | 22.67 | 22.67 | 22.12 | 22.12 | 35,646 | -0.74(-3.26%) |
Feb 03, 2010 | 23.11 | 23.11 | 22.83 | 22.86 | 19,214 | -0.17(-0.73%) |
Feb 02, 2010 | 22.77 | 23.03 | 22.77 | 23.03 | 6,262 | +0.32(+1.40%) |
Feb 01, 2010 | 22.57 | 22.72 | 22.57 | 22.71 | 15,036 | +0.33(+1.45%) |
Jan 29, 2010 | 22.75 | 22.79 | 22.34 | 22.39 | 13,029 | -0.22(-0.96%) |
Jan 28, 2010 | 22.96 | 22.96 | 22.55 | 22.60 | 5,329 | -0.22(-0.95%) |
Jan 27, 2010 | 22.82 | 22.84 | 22.69 | 22.82 | 15,911 | -0.05(-0.20%) |
Jan 26, 2010 | 22.89 | 23.05 | 22.83 | 22.87 | 9,870 | -0.11(-0.47%) |
Jan 25, 2010 | 23.01 | 23.09 | 22.89 | 22.98 | 38,566 | +0.19(+0.85%) |
Jan 22, 2010 | 23.23 | 23.23 | 22.78 | 22.78 | 24,868 | -0.48(-2.07%) |
Jan 21, 2010 | 23.65 | 23.66 | 23.19 | 23.26 | 29,451 | -0.39(-1.63%) |
Jan 20, 2010 | 23.75 | 23.75 | 23.49 | 23.65 | 35,872 | -0.26(-1.10%) |
Jan 19, 2010 | 23.69 | 23.91 | 23.69 | 23.91 | 3,486 | +0.22(+0.95%) |
Jan 15, 2010 | 23.87 | 23.69 | 23.69 | 23.69 | 24,544 | -0.24(-1.00%) |
Jan 14, 2010 | 23.87 | 23.95 | 23.85 | 23.93 | 23,056 | +0.07(+0.29%) |
Jan 13, 2010 | 23.76 | 23.86 | 23.57 | 23.86 | 13,496 | +0.18(+0.75%) |
Jan 12, 2010 | 23.75 | 23.77 | 23.63 | 23.68 | 8,168 | -0.20(-0.84%) |
Jan 11, 2010 | 24.00 | 24.00 | 23.80 | 23.88 | 9,878 | +0.02(+0.10%) |
Jan 08, 2010 | 23.73 | 23.86 | 23.70 | 23.86 | 51,744 | +0.12(+0.52%) |
Jan 07, 2010 | 23.68 | 23.74 | 23.58 | 23.73 | 27,103 | +0.05(+0.20%) |
Jan 06, 2010 | 23.66 | 23.70 | 23.64 | 23.69 | 14,268 | +0.05(+0.20%) |
Jan 05, 2010 | 23.51 | 23.66 | 23.51 | 23.64 | 12,042 | +0.07(+0.30%) |
Jan 04, 2010 | 23.44 | 23.60 | 23.44 | 23.57 | 74,417 | +0.37(+1.60%) |
Dec 31, 2009 | 23.49 | 23.20 | 23.20 | 23.20 | 51,155 | -0.19(-0.79%) |
Dec 30, 2009 | 23.32 | 23.39 | 23.32 | 23.39 | 8,376 | -0.02(-0.10%) |
Dec 29, 2009 | 23.47 | 23.49 | 23.41 | 23.41 | 12,254 | +0.01(+0.03%) |
Dec 28, 2009 | 23.49 | 23.49 | 23.35 | 23.40 | 25,646 | -0.12(-0.53%) |
Dec 24, 2009 | 23.52 | 23.75 | 23.52 | 23.53 | 42,103 | +0.05(+0.23%) |
Dec 23, 2009 | 23.32 | 23.47 | 23.30 | 23.47 | 22,120 | +0.14(+0.60%) |
Dec 22, 2009 | 23.28 | 23.33 | 23.26 | 23.33 | 5,853 | +0.13(+0.57%) |
Dec 21, 2009 | 23.15 | 23.22 | 23.15 | 23.20 | 6,344 | +0.17(+0.74%) |
Dec 18, 2009 | 23.06 | 23.06 | 22.86 | 23.03 | 9,068 | +0.07(+0.30%) |
Dec 17, 2009 | 22.96 | 23.08 | 22.91 | 22.96 | 17,336 | -0.24(-1.02%) |
Dec 16, 2009 | 23.30 | 23.31 | 23.20 | 23.20 | 9,587 | +0.13(+0.55%) |
Dec 15, 2009 | 23.18 | 23.18 | 23.07 | 23.07 | 3,942 | -0.13(-0.57%) |
Dec 14, 2009 | 23.10 | 23.22 | 23.10 | 23.20 | 2,699 | +0.19(+0.81%) |
Dec 11, 2009 | 23.01 | 23.01 | 22.97 | 23.01 | 7,367 | +0.09(+0.37%) |
Dec 10, 2009 | 22.91 | 22.97 | 22.89 | 22.93 | 1,993 | +0.06(+0.27%) |
Dec 09, 2009 | 22.75 | 22.87 | 22.70 | 22.87 | 8,958 | +0.05(+0.24%) |
Dec 08, 2009 | 22.94 | 22.94 | 22.80 | 22.81 | 14,776 | -0.22(-0.97%) |
Dec 07, 2009 | 23.28 | 23.28 | 22.98 | 23.04 | 2,104 | -0.04(-0.17%) |
Dec 04, 2009 | 23.11 | 23.11 | 22.97 | 23.08 | 2,767 | +0.11(+0.47%) |
Dec 03, 2009 | 23.17 | 23.17 | 22.93 | 22.97 | 3,884 | -0.17(-0.74%) |
Dec 02, 2009 | 23.13 | 23.14 | 23.08 | 23.14 | 41,990 | +0.07(+0.30%) |
Dec 01, 2009 | 22.76 | 23.12 | 22.76 | 23.07 | 11,591 | +0.36(+1.57%) |
Nov 30, 2009 | 22.67 | 22.71 | 22.53 | 22.71 | 10,829 | -0.01(-0.02%) |
Nov 27, 2009 | 22.36 | 22.75 | 22.36 | 22.72 | 10,692 | -0.36(-1.57%) |
Nov 25, 2009 | 23.07 | 23.11 | 22.97 | 23.08 | 11,340 | +0.13(+0.56%) |
Nov 24, 2009 | 22.94 | 22.96 | 22.91 | 22.95 | 65,259 | -0.04(-0.17%) |
Nov 23, 2009 | 22.76 | 23.29 | 22.76 | 22.99 | 9,607 | +0.31(+1.37%) |
Nov 20, 2009 | 22.60 | 22.68 | 22.60 | 22.68 | 35,501 | -0.09(-0.37%) |
Nov 19, 2009 | 22.97 | 22.97 | 22.70 | 22.77 | 3,734 | -0.35(-1.51%) |
Nov 18, 2009 | 23.08 | 23.12 | 23.05 | 23.11 | 17,299 | -0.11(-0.47%) |
Nov 17, 2009 | 23.17 | 23.22 | 23.09 | 23.22 | 12,025 | -0.02(-0.10%) |
Nov 16, 2009 | 23.16 | 23.29 | 23.16 | 23.25 | 12,474 | +0.34(+1.49%) |
Nov 13, 2009 | 22.74 | 22.94 | 22.74 | 22.91 | 3,583 | +0.19(+0.82%) |
Nov 12, 2009 | 22.96 | 22.98 | 22.72 | 22.72 | 11,258 | -0.26(-1.11%) |
Nov 11, 2009 | 23.03 | 23.11 | 22.87 | 22.98 | 7,200 | +0.10(+0.44%) |
Nov 10, 2009 | 22.94 | 22.94 | 22.81 | 22.87 | 9,414 | +0.02(+0.07%) |
Nov 09, 2009 | 22.75 | 22.87 | 22.75 | 22.86 | 10,131 | +0.48(+2.14%) |
Nov 06, 2009 | 22.36 | 22.44 | 22.33 | 22.38 | 1,608 | -0.01(-0.03%) |
Nov 05, 2009 | 22.20 | 22.39 | 22.15 | 22.39 | 7,236 | +0.22(+1.00%) |
Nov 04, 2009 | 22.16 | 22.27 | 22.16 | 22.16 | 12,420 | +0.17(+0.77%) |
Nov 03, 2009 | 21.82 | 21.99 | 21.74 | 21.99 | 1,228 | +0.07(+0.32%) |
Nov 02, 2009 | 21.87 | 21.99 | 21.73 | 21.92 | 10,368 | +0.10(+0.46%) |
Oct 30, 2009 | 22.24 | 22.24 | 21.81 | 21.82 | 9,614 | -0.56(-2.49%) |
Oct 29, 2009 | 22.22 | 22.38 | 22.19 | 22.38 | 7,378 | +0.45(+2.05%) |
Oct 28, 2009 | 22.33 | 22.33 | 21.86 | 21.93 | 23,743 | -0.47(-2.08%) |
Oct 27, 2009 | 22.56 | 22.57 | 22.40 | 22.40 | 17,115 | -0.13(-0.58%) |
Oct 26, 2009 | 22.82 | 22.99 | 22.53 | 22.53 | 12,960 | -0.31(-1.36%) |
Oct 23, 2009 | 22.82 | 22.84 | 22.77 | 22.84 | 27,077 | -0.22(-0.97%) |
Oct 22, 2009 | 23.12 | 23.12 | 22.78 | 23.06 | 10,413 | +0.19(+0.81%) |
Oct 21, 2009 | 23.07 | 23.22 | 22.87 | 22.87 | 23,472 | -0.15(-0.64%) |
Oct 20, 2009 | 22.98 | 23.05 | 22.98 | 23.02 | 7,549 | -0.17(-0.73%) |
Oct 19, 2009 | 23.12 | 23.21 | 23.02 | 23.19 | 6,865 | +0.22(+0.94%) |
Oct 16, 2009 | 22.95 | 22.98 | 22.86 | 22.98 | 11,555 | -0.18(-0.77%) |
Oct 15, 2009 | 23.07 | 23.15 | 23.01 | 23.15 | 8,080 | +0.05(+0.20%) |
Oct 14, 2009 | 23.09 | 23.11 | 23.01 | 23.11 | 7,590 | +0.39(+1.70%) |
Oct 13, 2009 | 22.76 | 22.76 | 22.62 | 22.72 | 7,429 | -0.14(-0.61%) |
Oct 12, 2009 | 22.86 | 22.86 | 22.80 | 22.86 | 4,700 | +0.17(+0.75%) |
Oct 09, 2009 | 22.68 | 22.69 | 22.58 | 22.69 | 4,384 | +0.05(+0.24%) |
Oct 08, 2009 | 22.66 | 22.71 | 22.58 | 22.63 | 14,742 | +0.29(+1.28%) |
Oct 07, 2009 | 22.41 | 22.41 | 22.26 | 22.35 | 6,349 | -0.02(-0.07%) |
Oct 06, 2009 | 22.33 | 22.48 | 22.31 | 22.36 | 19,455 | +0.29(+1.33%) |
Oct 05, 2009 | 21.97 | 22.09 | 21.94 | 22.07 | 7,589 | +0.31(+1.42%) |
Oct 02, 2009 | 21.68 | 21.81 | 21.68 | 21.76 | 2,059 | -0.16(-0.74%) |
Oct 01, 2009 | 22.39 | 22.39 | 21.91 | 21.92 | 22,547 | -0.53(-2.36%) |
Sep 30, 2009 | 22.53 | 22.53 | 22.21 | 22.45 | 16,891 | -0.02(-0.09%) |
Sep 29, 2009 | 22.43 | 22.53 | 22.36 | 22.47 | 77,973 | -0.02(-0.10%) |
Sep 28, 2009 | 22.23 | 22.52 | 22.23 | 22.50 | 11,069 | +0.40(+1.82%) |
Sep 25, 2009 | 22.25 | 22.27 | 22.09 | 22.09 | 25,789 | -0.13(-0.61%) |
Sep 24, 2009 | 22.58 | 22.59 | 22.19 | 22.23 | 61,714 | -0.38(-1.70%) |
Sep 23, 2009 | 22.96 | 23.26 | 22.61 | 22.61 | 11,108 | -0.20(-0.88%) |
Sep 22, 2009 | 22.80 | 22.87 | 22.79 | 22.81 | 45,529 | +0.16(+0.72%) |
Sep 21, 2009 | 22.58 | 22.67 | 22.55 | 22.65 | 6,190 | -0.12(-0.51%) |
Sep 18, 2009 | 22.68 | 22.79 | 22.67 | 22.77 | 4,831 | +0.04(+0.16%) |
Sep 17, 2009 | 22.83 | 22.84 | 22.72 | 22.73 | 11,097 | -0.04(-0.19%) |
Sep 16, 2009 | 22.70 | 22.77 | 22.62 | 22.77 | 14,423 | +0.34(+1.52%) |
Sep 15, 2009 | 22.32 | 22.43 | 22.28 | 22.43 | 4,167 | +0.23(+1.05%) |
Sep 14, 2009 | 22.25 | 22.31 | 22.20 | 22.20 | 3,629 | +0.01(+0.05%) |
Sep 11, 2009 | 22.09 | 22.33 | 22.09 | 22.19 | 2,914 | +0.20(+0.89%) |
Sep 10, 2009 | 21.99 | 21.99 | 21.99 | 21.99 | 258 | -0.02(-0.10%) |
Sep 09, 2009 | 21.96 | 22.05 | 21.93 | 22.02 | 9,126 | +0.21(+0.96%) |
Sep 08, 2009 | 22.02 | 22.02 | 21.75 | 21.81 | 7,731 | +0.26(+1.19%) |
Sep 04, 2009 | 21.36 | 21.55 | 21.36 | 21.55 | 1,113 | +0.23(+1.09%) |
Sep 03, 2009 | 21.23 | 21.32 | 21.15 | 21.32 | 7,068 | +0.09(+0.44%) |
Sep 02, 2009 | 21.18 | 21.23 | 21.11 | 21.23 | 13,554 | +0.07(+0.33%) |
Sep 01, 2009 | 21.52 | 21.66 | 20.13 | 21.16 | 55,647 | -0.45(-2.08%) |
Aug 31, 2009 | 21.68 | 21.68 | 21.54 | 21.61 | 9,928 | -0.19(-0.85%) |
Aug 28, 2009 | 22.09 | 22.09 | 21.74 | 21.79 | 18,169 | +0.05(+0.21%) |
Aug 27, 2009 | 21.57 | 21.78 | 21.54 | 21.74 | 22,645 | +0.02(+0.11%) |
Aug 26, 2009 | 21.63 | 21.72 | 21.62 | 21.72 | 1,977 | +0.03(+0.14%) |
Aug 25, 2009 | 21.96 | 21.96 | 21.69 | 21.69 | 17,593 | +0.02(+0.11%) |
Aug 24, 2009 | 21.68 | 21.79 | 21.60 | 21.67 | 13,498 | +0.01(+0.04%) |
Aug 21, 2009 | 21.67 | 21.67 | 21.51 | 21.66 | 7,918 | +0.33(+1.52%) |
Aug 20, 2009 | 21.21 | 21.33 | 21.20 | 21.33 | 4,264 | +0.20(+0.95%) |
Aug 19, 2009 | 20.90 | 21.13 | 20.90 | 21.13 | 5,288 | +0.15(+0.70%) |
Aug 18, 2009 | 21.02 | 21.02 | 20.93 | 20.99 | 9,213 | +0.17(+0.80%) |
Aug 17, 2009 | 20.93 | 20.93 | 20.61 | 20.82 | 7,846 | -0.45(-2.10%) |
Aug 14, 2009 | 21.58 | 21.58 | 21.15 | 21.26 | 13,527 | -0.19(-0.90%) |
Aug 13, 2009 | 21.57 | 21.57 | 21.24 | 21.46 | 15,044 | +0.13(+0.62%) |
Aug 12, 2009 | 21.16 | 21.37 | 21.16 | 21.33 | 4,635 | +0.25(+1.18%) |
Aug 11, 2009 | 21.13 | 21.13 | 21.03 | 21.08 | 8,523 | -0.19(-0.87%) |
Aug 10, 2009 | 21.24 | 21.71 | 21.21 | 21.26 | 50,632 | -0.09(-0.43%) |
Aug 07, 2009 | 21.37 | 21.45 | 21.19 | 21.36 | 27,639 | +0.27(+1.27%) |
Aug 06, 2009 | 21.23 | 21.29 | 21.00 | 21.09 | 12,017 | -0.15(-0.71%) |
Aug 05, 2009 | 21.26 | 21.26 | 21.06 | 21.24 | 14,328 | -0.05(-0.25%) |
Aug 04, 2009 | 21.13 | 21.30 | 21.12 | 21.30 | 10,791 | +0.15(+0.70%) |
Aug 03, 2009 | 21.29 | 26.89 | 20.80 | 21.15 | 168,046 | +0.22(+1.04%) |
Jul 31, 2009 | 20.75 | 21.36 | 20.75 | 20.93 | 17,453 | +0.11(+0.52%) |
Jul 30, 2009 | 20.90 | 21.15 | 20.78 | 20.82 | 12,819 | +0.24(+1.17%) |
Jul 29, 2009 | 20.57 | 20.60 | 20.44 | 20.58 | 9,755 | -0.10(-0.49%) |
Jul 28, 2009 | 20.74 | 20.74 | 20.50 | 20.68 | 9,964 | +0.06(+0.30%) |
Jul 27, 2009 | 20.66 | 20.66 | 20.54 | 20.62 | 9,905 | -0.05(-0.26%) |
Jul 24, 2009 | 20.52 | 20.68 | 20.44 | 20.68 | 923 | +0.09(+0.41%) |
Jul 23, 2009 | 20.54 | 20.64 | 20.21 | 20.59 | 20,804 | +0.39(+1.92%) |
Jul 22, 2009 | 20.31 | 20.31 | 20.13 | 20.20 | 5,275 | +0.04(+0.19%) |
Jul 21, 2009 | 20.30 | 20.30 | 20.01 | 20.17 | 6,911 | +0.05(+0.23%) |
Jul 20, 2009 | 19.96 | 20.48 | 19.35 | 20.12 | 40,212 | +0.29(+1.44%) |
Jul 17, 2009 | 19.74 | 19.84 | 19.74 | 19.83 | 5,187 | -0.03(-0.16%) |
Jul 16, 2009 | 19.86 | 19.93 | 19.82 | 19.86 | 3,104 | +0.17(+0.86%) |
Jul 15, 2009 | 19.43 | 19.95 | 19.43 | 19.69 | 11,843 | +0.51(+2.66%) |
Jul 14, 2009 | 19.08 | 19.18 | 19.03 | 19.18 | 5,606 | +0.09(+0.49%) |
Jul 13, 2009 | 18.81 | 19.10 | 18.81 | 19.09 | 4,682 | +0.32(+1.69%) |
Jul 10, 2009 | 18.75 | 18.77 | 18.62 | 18.77 | 12,752 | -0.04(-0.21%) |
Jul 09, 2009 | 18.93 | 18.93 | 18.81 | 18.81 | 7,612 | +0.21(+1.12%) |
Jul 08, 2009 | 18.76 | 18.76 | 18.59 | 18.60 | 9,236 | -0.15(-0.78%) |
Jul 07, 2009 | 18.89 | 18.97 | 18.75 | 18.75 | 11,060 | -0.22(-1.14%) |
Jul 06, 2009 | 19.00 | 19.01 | 18.89 | 18.97 | 2,773 | -0.20(-1.05%) |
Jul 02, 2009 | 19.18 | 19.23 | 19.13 | 19.17 | 5,527 | -0.46(-2.33%) |
Jul 01, 2009 | 19.61 | 19.76 | 19.61 | 19.62 | 25,811 | +0.16(+0.84%) |
Jun 30, 2009 | 19.60 | 19.61 | 19.35 | 19.46 | 8,479 | -0.12(-0.63%) |
Jun 29, 2009 | 19.62 | 19.67 | 19.50 | 19.59 | 18,560 | +0.13(+0.68%) |
Jun 26, 2009 | 19.47 | 19.47 | 19.09 | 19.45 | 11,547 | +0.04(+0.20%) |
Jun 25, 2009 | 19.31 | 19.41 | 19.28 | 19.41 | 10,320 | +0.20(+1.05%) |
Jun 24, 2009 | 19.37 | 19.41 | 19.17 | 19.21 | 11,096 | +0.11(+0.57%) |
Jun 23, 2009 | 19.07 | 19.14 | 18.97 | 19.11 | 18,316 | +0.03(+0.16%) |
Jun 22, 2009 | 19.35 | 19.35 | 19.07 | 19.07 | 14,681 | -0.53(-2.69%) |
Jun 19, 2009 | 19.79 | 20.12 | 19.57 | 19.60 | 27,692 | +0.13(+0.68%) |
Jun 18, 2009 | 19.48 | 19.52 | 19.42 | 19.47 | 8,378 | +0.10(+0.52%) |
Jun 17, 2009 | 19.40 | 19.48 | 19.24 | 19.37 | 7,962 | -0.05(-0.28%) |
Jun 16, 2009 | 19.74 | 19.74 | 19.41 | 19.42 | 5,881 | -0.14(-0.71%) |
Jun 15, 2009 | 20.15 | 20.15 | 19.55 | 19.56 | 6,088 | -0.54(-2.70%) |
Jun 12, 2009 | 19.96 | 20.10 | 19.90 | 20.10 | 9,425 | -0.03(-0.15%) |
Jun 11, 2009 | 20.06 | 20.26 | 20.06 | 20.13 | 9,409 | +0.17(+0.85%) |
Jun 10, 2009 | 19.97 | 19.97 | 19.79 | 19.96 | 6,136 | -0.05(-0.23%) |
Jun 09, 2009 | 19.96 | 20.03 | 19.96 | 20.01 | 1,599 | +0.15(+0.78%) |
Jun 08, 2009 | 20.06 | 20.06 | 19.68 | 19.86 | 11,755 | -0.11(-0.54%) |
Jun 05, 2009 | 20.20 | 20.20 | 19.88 | 19.96 | 4,168 | -0.13(-0.65%) |
Jun 04, 2009 | 20.01 | 20.27 | 19.88 | 20.10 | 15,555 | +0.22(+1.09%) |
Jun 03, 2009 | 19.86 | 19.91 | 19.74 | 19.88 | 9,957 | -0.26(-1.31%) |
Jun 02, 2009 | 20.15 | 20.58 | 20.08 | 20.14 | 6,473 | +0.04(+0.19%) |
Jun 01, 2009 | 19.79 | 20.16 | 19.79 | 20.10 | 10,219 | +0.48(+2.45%) |
May 29, 2009 | 19.43 | 19.62 | 19.43 | 19.62 | 8,055 | +0.48(+2.51%) |
May 28, 2009 | 19.21 | 19.28 | 19.14 | 19.14 | 3,929 | -0.03(-0.16%) |
May 27, 2009 | 19.38 | 19.56 | 19.16 | 19.17 | 14,886 | -0.27(-1.39%) |
May 26, 2009 | 19.03 | 19.48 | 19.02 | 19.45 | 11,100 | +0.43(+2.24%) |
May 22, 2009 | 19.08 | 19.12 | 19.00 | 19.02 | 16,789 | +0.02(+0.08%) |
May 21, 2009 | 19.34 | 19.73 | 18.89 | 19.00 | 20,754 | -0.29(-1.48%) |
May 20, 2009 | 19.61 | 19.61 | 19.28 | 19.29 | 13,831 | -0.04(-0.22%) |
May 19, 2009 | 19.33 | 19.36 | 19.33 | 19.33 | 1,964 | +0.10(+0.51%) |
May 18, 2009 | 20.35 | 20.35 | 18.92 | 19.24 | 17,389 | +0.53(+2.81%) |
May 15, 2009 | 18.86 | 18.86 | 18.64 | 18.71 | 1,203 | -0.14(-0.74%) |
May 14, 2009 | 18.63 | 18.90 | 18.58 | 18.85 | 3,365 | +0.19(+1.00%) |
May 13, 2009 | 19.12 | 19.12 | 18.64 | 18.66 | 13,917 | -0.54(-2.82%) |
May 12, 2009 | 19.16 | 19.26 | 18.98 | 19.21 | 2,325 | -0.02(-0.10%) |
May 11, 2009 | 19.58 | 19.58 | 19.22 | 19.22 | 8,310 | -0.33(-1.67%) |
May 08, 2009 | 19.32 | 19.55 | 19.32 | 19.55 | 7,870 | +0.48(+2.50%) |
May 07, 2009 | 19.56 | 19.73 | 19.00 | 19.07 | 18,524 | -0.22(-1.12%) |
May 06, 2009 | 19.05 | 19.31 | 19.05 | 19.29 | 5,692 | +0.22(+1.18%) |
May 05, 2009 | 19.17 | 19.65 | 19.02 | 19.07 | 15,037 | -0.18(-0.93%) |
May 04, 2009 | 19.09 | 19.24 | 19.09 | 19.24 | 2,583 | +0.63(+3.37%) |