Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.25 | 20.32 | 19.71 | 19.72 | 668,513 | -0.47(-2.33%) |
Apr 29, 2010 | 19.86 | 20.22 | 19.77 | 20.19 | 484,979 | +0.46(+2.34%) |
Apr 28, 2010 | 20.22 | 20.23 | 19.62 | 19.73 | 1,170,352 | -0.48(-2.37%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.21 | 580,497 | -0.39(-1.88%) |
Apr 26, 2010 | 20.80 | 20.86 | 20.58 | 20.59 | 470,115 | -0.25(-1.21%) |
Apr 23, 2010 | 21.21 | 21.21 | 20.67 | 20.85 | 343,155 | -0.36(-1.70%) |
Apr 22, 2010 | 20.42 | 21.24 | 20.37 | 21.21 | 921,231 | +0.60(+2.94%) |
Apr 21, 2010 | 20.57 | 20.78 | 20.50 | 20.60 | 695,025 | -0.01(-0.04%) |
Apr 20, 2010 | 20.52 | 20.74 | 20.43 | 20.61 | 933,225 | +0.12(+0.57%) |
Apr 19, 2010 | 20.79 | 21.15 | 20.44 | 20.49 | 1,459,264 | -0.32(-1.53%) |
Apr 16, 2010 | 21.21 | 21.46 | 20.57 | 20.81 | 2,844,391 | -1.19(-5.42%) |
Apr 15, 2010 | 21.95 | 22.15 | 21.74 | 22.00 | 975,979 | +0.07(+0.31%) |
Apr 14, 2010 | 21.16 | 21.94 | 21.16 | 21.94 | 1,068,265 | +0.81(+3.82%) |
Apr 13, 2010 | 21.38 | 21.42 | 20.97 | 21.13 | 1,101,105 | -0.25(-1.18%) |
Apr 12, 2010 | 21.08 | 21.53 | 21.08 | 21.38 | 1,376,258 | +0.48(+2.29%) |
Apr 09, 2010 | 20.85 | 20.95 | 20.69 | 20.90 | 519,442 | +0.13(+0.61%) |
Apr 08, 2010 | 20.50 | 21.03 | 20.46 | 20.78 | 698,966 | +0.20(+0.98%) |
Apr 07, 2010 | 20.51 | 20.80 | 20.45 | 20.58 | 790,939 | +0.18(+0.86%) |
Apr 06, 2010 | 19.62 | 20.51 | 19.37 | 20.40 | 1,635,884 | +0.13(+0.64%) |
Apr 05, 2010 | 20.08 | 20.40 | 20.06 | 20.27 | 732,781 | +0.31(+1.54%) |
Apr 01, 2010 | 19.93 | 19.96 | 19.96 | 19.96 | 696,071 | +0.18(+0.93%) |
Mar 31, 2010 | 19.69 | 19.95 | 19.48 | 19.78 | 665,749 | -0.03(-0.17%) |
Mar 30, 2010 | 19.86 | 19.98 | 19.70 | 19.81 | 563,689 | +0.01(+0.04%) |
Mar 29, 2010 | 19.64 | 19.82 | 19.55 | 19.80 | 767,850 | +0.22(+1.12%) |
Mar 26, 2010 | 19.63 | 19.80 | 19.50 | 19.59 | 428,928 | +0.06(+0.30%) |
Mar 25, 2010 | 19.75 | 19.93 | 19.53 | 19.53 | 1,274,991 | -0.20(-1.02%) |
Mar 24, 2010 | 19.80 | 19.89 | 19.64 | 19.73 | 788,669 | -0.21(-1.05%) |
Mar 23, 2010 | 19.89 | 19.96 | 19.63 | 19.94 | 618,663 | -0.03(-0.17%) |
Mar 22, 2010 | 19.49 | 20.12 | 19.27 | 19.97 | 1,218,872 | -0.11(-0.54%) |
Mar 19, 2010 | 20.37 | 20.51 | 19.85 | 20.08 | 1,441,875 | -0.21(-1.03%) |
Mar 18, 2010 | 20.48 | 20.56 | 20.17 | 20.29 | 865,472 | -0.12(-0.58%) |
Mar 17, 2010 | 20.72 | 20.90 | 20.31 | 20.41 | 1,576,516 | +0.99(+5.10%) |
Mar 16, 2010 | 19.41 | 19.53 | 19.07 | 19.42 | 422,103 | +0.08(+0.39%) |
Mar 15, 2010 | 19.17 | 19.53 | 19.12 | 19.34 | 520,195 | -0.05(-0.26%) |
Mar 12, 2010 | 19.52 | 19.55 | 19.30 | 19.39 | 510,716 | -0.06(-0.30%) |
Mar 11, 2010 | 19.06 | 19.49 | 19.02 | 19.45 | 746,188 | +0.27(+1.40%) |
Mar 10, 2010 | 19.40 | 19.48 | 19.13 | 19.18 | 731,369 | -0.18(-0.95%) |
Mar 09, 2010 | 19.25 | 19.57 | 19.23 | 19.37 | 1,156,687 | +0.13(+0.70%) |
Mar 08, 2010 | 18.91 | 19.28 | 18.90 | 19.23 | 745,298 | +0.25(+1.33%) |
Mar 05, 2010 | 18.65 | 19.02 | 18.40 | 18.98 | 1,186,091 | +0.36(+1.94%) |
Mar 04, 2010 | 18.51 | 18.81 | 18.39 | 18.62 | 1,061,464 | +0.09(+0.50%) |
Mar 03, 2010 | 18.20 | 18.55 | 18.12 | 18.53 | 1,064,636 | +0.30(+1.66%) |
Mar 02, 2010 | 18.09 | 18.33 | 18.00 | 18.22 | 1,239,630 | +0.14(+0.79%) |
Mar 01, 2010 | 17.77 | 18.09 | 17.77 | 18.08 | 1,078,600 | +0.34(+1.94%) |
Feb 26, 2010 | 17.80 | 18.10 | 17.64 | 17.74 | 1,630,099 | +0.66(+3.89%) |
Feb 25, 2010 | 16.95 | 17.18 | 16.90 | 17.07 | 604,927 | -0.11(-0.64%) |
Feb 24, 2010 | 16.84 | 17.22 | 16.83 | 17.18 | 1,186,913 | +0.35(+2.10%) |
Feb 23, 2010 | 17.10 | 17.11 | 16.80 | 16.83 | 937,304 | -0.27(-1.57%) |
Feb 22, 2010 | 17.26 | 17.29 | 17.01 | 17.10 | 802,678 | -0.08(-0.44%) |
Feb 19, 2010 | 17.25 | 17.35 | 17.12 | 17.18 | 1,518,360 | -0.05(-0.29%) |
Feb 18, 2010 | 17.23 | 17.92 | 17.15 | 17.23 | 2,980,678 | -1.00(-5.48%) |
Feb 17, 2010 | 18.42 | 18.48 | 18.17 | 18.22 | 1,090,445 | -0.13(-0.69%) |
Feb 16, 2010 | 18.29 | 18.36 | 18.14 | 18.35 | 712,128 | +0.14(+0.78%) |
Feb 12, 2010 | 17.92 | 18.21 | 18.21 | 18.21 | 770,727 | +0.15(+0.84%) |
Feb 11, 2010 | 17.93 | 18.07 | 17.75 | 18.06 | 629,909 | +0.13(+0.70%) |
Feb 10, 2010 | 17.84 | 18.01 | 17.65 | 17.93 | 620,905 | +0.09(+0.52%) |
Feb 09, 2010 | 17.86 | 18.03 | 17.75 | 17.84 | 838,233 | +0.00(+0.00%) |
Feb 08, 2010 | 17.49 | 17.96 | 17.47 | 17.84 | 1,626,194 | +0.27(+1.53%) |
Feb 05, 2010 | 17.52 | 17.64 | 17.19 | 17.57 | 778,519 | +0.11(+0.63%) |
Feb 04, 2010 | 17.34 | 17.73 | 17.28 | 17.46 | 1,137,596 | +0.05(+0.29%) |
Feb 03, 2010 | 17.07 | 17.52 | 17.04 | 17.41 | 831,715 | +0.33(+1.92%) |
Feb 02, 2010 | 16.53 | 17.18 | 16.47 | 17.08 | 979,381 | +0.51(+3.09%) |
Feb 01, 2010 | 16.49 | 16.63 | 16.38 | 16.57 | 439,739 | +0.18(+1.13%) |
Jan 29, 2010 | 16.47 | 16.65 | 16.38 | 16.39 | 407,143 | -0.07(-0.41%) |
Jan 28, 2010 | 16.78 | 16.92 | 16.39 | 16.45 | 584,880 | -0.26(-1.56%) |
Jan 27, 2010 | 16.58 | 16.75 | 16.49 | 16.71 | 332,216 | +0.01(+0.05%) |
Jan 26, 2010 | 16.65 | 16.88 | 16.58 | 16.70 | 670,696 | +0.05(+0.30%) |
Jan 25, 2010 | 16.99 | 17.11 | 16.60 | 16.65 | 824,518 | -0.29(-1.73%) |
Jan 22, 2010 | 17.28 | 17.43 | 16.92 | 16.95 | 748,383 | -0.33(-1.90%) |
Jan 21, 2010 | 17.34 | 17.54 | 17.14 | 17.28 | 658,102 | +0.00(+0.00%) |
Jan 20, 2010 | 17.22 | 17.58 | 17.12 | 17.28 | 726,023 | +0.02(+0.10%) |
Jan 19, 2010 | 17.35 | 17.54 | 17.20 | 17.26 | 660,570 | -0.17(-0.96%) |
Jan 15, 2010 | 17.54 | 17.43 | 17.43 | 17.43 | 686,308 | -0.05(-0.29%) |
Jan 14, 2010 | 16.91 | 17.57 | 16.91 | 17.48 | 1,046,034 | +0.46(+2.71%) |
Jan 13, 2010 | 16.92 | 17.12 | 16.74 | 17.02 | 501,968 | +0.20(+1.20%) |
Jan 12, 2010 | 16.49 | 16.93 | 16.49 | 16.81 | 684,809 | +0.17(+1.01%) |
Jan 11, 2010 | 17.09 | 17.09 | 16.55 | 16.65 | 716,105 | -0.34(-2.03%) |
Jan 08, 2010 | 17.01 | 17.12 | 16.86 | 16.99 | 666,130 | -0.12(-0.69%) |
Jan 07, 2010 | 16.62 | 17.17 | 16.47 | 17.11 | 1,267,210 | +0.52(+3.14%) |
Jan 06, 2010 | 16.39 | 16.69 | 16.25 | 16.59 | 1,269,087 | +0.09(+0.56%) |
Jan 05, 2010 | 16.52 | 16.52 | 16.18 | 16.49 | 595,952 | +0.04(+0.26%) |
Jan 04, 2010 | 16.73 | 16.76 | 16.38 | 16.45 | 460,893 | -0.07(-0.41%) |
Dec 31, 2009 | 16.76 | 16.52 | 16.52 | 16.52 | 319,459 | -0.28(-1.65%) |
Dec 30, 2009 | 16.65 | 16.85 | 16.60 | 16.80 | 351,869 | +0.06(+0.35%) |
Dec 29, 2009 | 16.61 | 16.87 | 16.61 | 16.74 | 402,680 | +0.11(+0.66%) |
Dec 28, 2009 | 16.81 | 16.81 | 16.51 | 16.63 | 292,054 | -0.17(-1.00%) |
Dec 24, 2009 | 16.79 | 16.81 | 16.65 | 16.80 | 102,953 | +0.03(+0.15%) |
Dec 23, 2009 | 16.69 | 16.84 | 16.61 | 16.77 | 448,969 | +0.18(+1.11%) |
Dec 22, 2009 | 16.59 | 16.70 | 16.49 | 16.59 | 366,472 | +0.00(+0.00%) |
Dec 21, 2009 | 16.48 | 16.65 | 16.23 | 16.59 | 425,176 | +0.12(+0.71%) |
Dec 18, 2009 | 16.40 | 16.48 | 15.93 | 16.47 | 1,298,657 | +0.22(+1.34%) |
Dec 17, 2009 | 16.24 | 16.54 | 16.19 | 16.25 | 413,000 | -0.14(-0.87%) |
Dec 16, 2009 | 16.28 | 16.55 | 16.26 | 16.39 | 590,136 | +0.18(+1.09%) |
Dec 15, 2009 | 16.27 | 16.52 | 16.19 | 16.22 | 496,255 | -0.07(-0.41%) |
Dec 14, 2009 | 16.04 | 16.28 | 15.87 | 16.28 | 702,607 | +0.45(+2.81%) |
Dec 11, 2009 | 15.71 | 15.88 | 15.61 | 15.84 | 586,936 | +0.19(+1.23%) |
Dec 10, 2009 | 15.87 | 16.02 | 15.63 | 15.65 | 416,176 | -0.24(-1.48%) |
Dec 09, 2009 | 15.97 | 15.97 | 15.67 | 15.88 | 432,225 | -0.03(-0.21%) |
Dec 08, 2009 | 15.96 | 16.12 | 15.65 | 15.92 | 754,909 | -0.23(-1.40%) |
Dec 07, 2009 | 15.98 | 16.16 | 15.96 | 16.14 | 1,005,323 | +0.11(+0.68%) |
Dec 04, 2009 | 16.04 | 16.14 | 15.65 | 16.03 | 1,076,229 | +0.32(+2.03%) |
Dec 03, 2009 | 15.92 | 16.03 | 15.70 | 15.71 | 885,950 | -0.22(-1.37%) |
Dec 02, 2009 | 15.79 | 16.13 | 15.79 | 15.93 | 667,502 | +0.10(+0.64%) |
Dec 01, 2009 | 15.85 | 16.00 | 15.79 | 15.83 | 697,949 | +0.15(+0.96%) |
Nov 30, 2009 | 15.80 | 15.88 | 15.55 | 15.68 | 1,157,210 | -0.10(-0.64%) |
Nov 27, 2009 | 15.55 | 16.02 | 15.54 | 15.78 | 398,092 | -0.24(-1.52%) |
Nov 25, 2009 | 16.13 | 16.18 | 15.87 | 16.02 | 784,341 | -0.05(-0.31%) |
Nov 24, 2009 | 16.18 | 16.21 | 15.89 | 16.07 | 804,159 | -0.10(-0.62%) |
Nov 23, 2009 | 15.56 | 16.20 | 15.55 | 16.18 | 1,550,620 | +0.60(+3.83%) |
Nov 20, 2009 | 15.48 | 15.75 | 15.35 | 15.58 | 1,288,251 | +0.04(+0.27%) |
Nov 19, 2009 | 15.71 | 15.81 | 14.98 | 15.54 | 4,779,917 | -1.28(-7.64%) |
Nov 18, 2009 | 17.10 | 17.12 | 16.63 | 16.82 | 1,397,814 | -0.22(-1.28%) |
Nov 17, 2009 | 16.86 | 17.15 | 16.69 | 17.04 | 1,689,654 | +0.18(+1.10%) |
Nov 16, 2009 | 16.45 | 16.93 | 16.44 | 16.86 | 1,780,556 | +0.56(+3.45%) |
Nov 13, 2009 | 16.18 | 16.38 | 16.04 | 16.29 | 776,279 | +0.22(+1.36%) |
Nov 12, 2009 | 16.25 | 16.49 | 16.05 | 16.07 | 640,852 | -0.25(-1.54%) |
Nov 11, 2009 | 16.46 | 16.59 | 16.26 | 16.33 | 745,100 | -0.10(-0.61%) |
Nov 10, 2009 | 16.22 | 16.49 | 16.21 | 16.43 | 1,050,906 | +0.17(+1.03%) |
Nov 09, 2009 | 16.11 | 16.32 | 16.02 | 16.26 | 822,558 | +0.20(+1.26%) |
Nov 06, 2009 | 15.88 | 16.07 | 15.70 | 16.06 | 783,835 | +0.08(+0.47%) |
Nov 05, 2009 | 15.90 | 16.14 | 15.81 | 15.98 | 953,280 | +0.29(+1.82%) |
Nov 04, 2009 | 15.54 | 15.93 | 15.43 | 15.70 | 914,477 | +0.29(+1.85%) |
Nov 03, 2009 | 15.29 | 15.62 | 15.24 | 15.41 | 926,931 | +0.08(+0.55%) |
Nov 02, 2009 | 15.81 | 16.00 | 15.16 | 15.33 | 1,293,040 | -0.43(-2.72%) |
Oct 30, 2009 | 15.77 | 16.23 | 15.69 | 15.76 | 1,270,490 | -0.15(-0.95%) |
Oct 29, 2009 | 15.55 | 15.96 | 15.55 | 15.91 | 723,328 | +0.44(+2.82%) |
Oct 28, 2009 | 15.61 | 15.65 | 15.36 | 15.47 | 944,635 | -0.22(-1.39%) |
Oct 27, 2009 | 15.86 | 15.92 | 15.54 | 15.69 | 1,268,174 | -0.07(-0.43%) |
Oct 26, 2009 | 16.13 | 16.41 | 15.75 | 15.76 | 1,144,389 | -0.40(-2.49%) |
Oct 23, 2009 | 16.09 | 16.57 | 15.92 | 16.16 | 962,436 | -0.12(-0.72%) |
Oct 22, 2009 | 16.13 | 16.49 | 16.13 | 16.28 | 1,372,951 | +0.19(+1.20%) |
Oct 21, 2009 | 16.74 | 16.88 | 16.07 | 16.08 | 2,134,903 | -0.71(-4.25%) |
Oct 20, 2009 | 16.86 | 17.28 | 16.73 | 16.80 | 1,823,448 | -0.41(-2.39%) |
Oct 19, 2009 | 17.10 | 17.24 | 16.91 | 17.21 | 756,945 | +0.25(+1.49%) |
Oct 16, 2009 | 17.16 | 17.25 | 16.86 | 16.96 | 721,761 | -0.25(-1.46%) |
Oct 15, 2009 | 17.02 | 17.30 | 16.99 | 17.21 | 481,471 | +0.03(+0.15%) |
Oct 14, 2009 | 17.55 | 17.55 | 17.12 | 17.18 | 867,078 | -0.24(-1.40%) |
Oct 13, 2009 | 17.56 | 17.63 | 17.33 | 17.43 | 561,220 | -0.18(-1.00%) |
Oct 12, 2009 | 17.59 | 17.67 | 17.35 | 17.60 | 624,428 | +0.28(+1.60%) |
Oct 09, 2009 | 17.18 | 17.39 | 17.07 | 17.33 | 717,143 | +0.18(+1.03%) |
Oct 08, 2009 | 16.96 | 17.24 | 16.83 | 17.15 | 693,030 | +0.32(+1.90%) |
Oct 07, 2009 | 17.10 | 17.37 | 16.79 | 16.83 | 504,675 | -0.39(-2.24%) |
Oct 06, 2009 | 17.08 | 17.22 | 16.95 | 17.22 | 563,262 | +0.27(+1.59%) |
Oct 05, 2009 | 16.88 | 17.07 | 16.77 | 16.95 | 754,754 | +0.19(+1.15%) |
Oct 02, 2009 | 16.86 | 16.92 | 16.73 | 16.76 | 613,518 | -0.13(-0.75%) |
Oct 01, 2009 | 17.17 | 17.30 | 16.86 | 16.88 | 520,838 | -0.33(-1.90%) |
Sep 30, 2009 | 17.26 | 17.48 | 16.92 | 17.21 | 785,858 | -0.10(-0.58%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.11 | 17.31 | 662,520 | +0.11(+0.63%) |
Sep 28, 2009 | 17.00 | 17.23 | 16.91 | 17.20 | 628,581 | +0.34(+2.04%) |
Sep 25, 2009 | 16.73 | 16.97 | 16.69 | 16.86 | 814,293 | +0.02(+0.10%) |
Sep 24, 2009 | 16.98 | 17.19 | 16.80 | 16.84 | 828,038 | -0.13(-0.74%) |
Sep 23, 2009 | 17.65 | 17.72 | 16.97 | 16.97 | 1,045,661 | -0.68(-3.86%) |
Sep 22, 2009 | 17.79 | 18.19 | 17.62 | 17.65 | 591,872 | -0.07(-0.38%) |
Sep 21, 2009 | 17.68 | 17.86 | 17.36 | 17.71 | 1,359,602 | -0.71(-3.87%) |
Sep 18, 2009 | 18.56 | 18.57 | 18.06 | 18.43 | 1,349,286 | -0.11(-0.59%) |
Sep 17, 2009 | 17.99 | 18.64 | 17.99 | 18.54 | 1,372,392 | +0.46(+2.57%) |
Sep 16, 2009 | 17.61 | 18.14 | 17.50 | 18.07 | 828,057 | +0.39(+2.22%) |
Sep 15, 2009 | 17.33 | 17.75 | 17.20 | 17.68 | 1,631,619 | +0.37(+2.14%) |
Sep 14, 2009 | 17.07 | 17.43 | 16.95 | 17.31 | 567,808 | +0.09(+0.54%) |
Sep 11, 2009 | 17.23 | 17.30 | 17.01 | 17.22 | 882,871 | +0.07(+0.39%) |
Sep 10, 2009 | 17.28 | 17.30 | 17.04 | 17.15 | 603,638 | -0.19(-1.11%) |
Sep 09, 2009 | 16.95 | 17.39 | 16.76 | 17.34 | 1,181,470 | +0.35(+2.08%) |
Sep 08, 2009 | 17.12 | 17.19 | 16.88 | 16.99 | 633,339 | +0.06(+0.35%) |
Sep 04, 2009 | 16.89 | 17.04 | 16.74 | 16.93 | 676,193 | -0.03(-0.20%) |
Sep 03, 2009 | 16.94 | 17.00 | 16.72 | 16.97 | 385,324 | +0.19(+1.15%) |
Sep 02, 2009 | 16.97 | 17.13 | 16.69 | 16.77 | 564,219 | -0.19(-1.14%) |
Sep 01, 2009 | 17.10 | 17.59 | 16.85 | 16.97 | 940,045 | -0.16(-0.93%) |
Aug 31, 2009 | 17.42 | 17.53 | 17.06 | 17.12 | 742,271 | -0.34(-1.92%) |
Aug 28, 2009 | 17.86 | 17.94 | 17.40 | 17.46 | 697,379 | -0.28(-1.56%) |
Aug 27, 2009 | 17.85 | 17.89 | 17.64 | 17.74 | 614,276 | -0.13(-0.70%) |
Aug 26, 2009 | 17.84 | 18.08 | 17.69 | 17.86 | 587,650 | -0.08(-0.47%) |
Aug 25, 2009 | 17.83 | 18.07 | 17.60 | 17.95 | 554,960 | +0.16(+0.90%) |
Aug 24, 2009 | 18.42 | 18.45 | 17.74 | 17.79 | 367,927 | -0.53(-2.89%) |
Aug 21, 2009 | 18.21 | 18.47 | 17.86 | 18.32 | 753,216 | +0.37(+2.06%) |
Aug 20, 2009 | 17.85 | 17.98 | 17.36 | 17.95 | 1,236,908 | +1.13(+6.69%) |
Aug 19, 2009 | 16.72 | 16.97 | 16.70 | 16.82 | 737,340 | -0.01(-0.05%) |
Aug 18, 2009 | 16.95 | 17.02 | 16.76 | 16.83 | 808,712 | -0.11(-0.64%) |
Aug 17, 2009 | 17.16 | 17.18 | 16.76 | 16.94 | 563,071 | -0.43(-2.47%) |
Aug 14, 2009 | 17.81 | 17.86 | 17.24 | 17.37 | 542,141 | -0.42(-2.36%) |
Aug 13, 2009 | 17.82 | 17.93 | 17.46 | 17.79 | 706,268 | +0.05(+0.28%) |
Aug 12, 2009 | 17.64 | 18.03 | 17.64 | 17.74 | 520,632 | +0.08(+0.43%) |
Aug 11, 2009 | 18.06 | 18.12 | 17.60 | 17.66 | 602,797 | -0.37(-2.05%) |
Aug 10, 2009 | 18.22 | 18.43 | 17.94 | 18.03 | 1,084,165 | -0.30(-1.65%) |
Aug 07, 2009 | 18.63 | 18.88 | 18.28 | 18.33 | 909,890 | -0.18(-0.95%) |
Aug 06, 2009 | 18.93 | 19.32 | 18.48 | 18.51 | 1,125,115 | -0.34(-1.83%) |
Aug 05, 2009 | 17.80 | 19.35 | 17.80 | 18.85 | 2,550,643 | +1.08(+6.10%) |
Aug 04, 2009 | 17.55 | 18.06 | 17.30 | 17.77 | 1,501,524 | +0.12(+0.67%) |
Aug 03, 2009 | 17.93 | 18.00 | 17.02 | 17.65 | 1,973,123 | -0.07(-0.38%) |
Jul 31, 2009 | 18.07 | 18.20 | 17.72 | 17.72 | 1,136,242 | -0.39(-2.13%) |
Jul 30, 2009 | 18.45 | 18.55 | 18.01 | 18.11 | 1,642,698 | -0.06(-0.32%) |
Jul 29, 2009 | 18.41 | 18.54 | 18.07 | 18.17 | 1,274,075 | -0.30(-1.64%) |
Jul 28, 2009 | 18.85 | 18.87 | 18.29 | 18.47 | 1,766,585 | -0.63(-3.30%) |
Jul 27, 2009 | 18.71 | 19.45 | 18.52 | 19.10 | 752,689 | -0.39(-1.98%) |
Jul 24, 2009 | 19.54 | 19.95 | 19.39 | 19.48 | 729,568 | -0.27(-1.36%) |
Jul 23, 2009 | 19.52 | 19.80 | 19.30 | 19.75 | 1,569,580 | +0.06(+0.30%) |
Jul 22, 2009 | 19.60 | 20.05 | 19.48 | 19.69 | 741,715 | -0.07(-0.34%) |
Jul 21, 2009 | 19.94 | 19.98 | 19.40 | 19.76 | 576,063 | -0.14(-0.72%) |
Jul 20, 2009 | 19.52 | 20.01 | 19.37 | 19.90 | 606,664 | +0.43(+2.20%) |
Jul 17, 2009 | 19.79 | 19.82 | 19.34 | 19.48 | 690,950 | -0.22(-1.11%) |
Jul 16, 2009 | 19.34 | 19.84 | 19.34 | 19.69 | 738,935 | +0.19(+0.99%) |
Jul 15, 2009 | 19.53 | 19.56 | 18.95 | 19.50 | 668,368 | +0.25(+1.31%) |
Jul 14, 2009 | 18.92 | 19.29 | 18.60 | 19.25 | 471,772 | +0.11(+0.57%) |
Jul 13, 2009 | 18.70 | 19.17 | 18.31 | 19.14 | 668,665 | +0.52(+2.80%) |
Jul 10, 2009 | 18.50 | 19.01 | 18.31 | 18.62 | 428,046 | -0.05(-0.27%) |
Jul 09, 2009 | 18.62 | 18.74 | 18.31 | 18.67 | 515,461 | +0.13(+0.68%) |
Jul 08, 2009 | 18.61 | 18.73 | 18.20 | 18.54 | 527,497 | +0.08(+0.41%) |
Jul 07, 2009 | 18.84 | 18.84 | 18.47 | 18.47 | 485,454 | -0.30(-1.61%) |
Jul 06, 2009 | 18.74 | 18.90 | 18.48 | 18.77 | 483,099 | +0.05(+0.27%) |
Jul 02, 2009 | 19.13 | 19.33 | 18.56 | 18.72 | 657,155 | -0.68(-3.51%) |
Jul 01, 2009 | 19.09 | 19.53 | 18.92 | 19.40 | 690,995 | +0.55(+2.90%) |
Jun 30, 2009 | 18.69 | 18.99 | 18.53 | 18.85 | 653,084 | +0.15(+0.81%) |
Jun 29, 2009 | 18.90 | 19.15 | 18.40 | 18.70 | 553,787 | +0.01(+0.04%) |
Jun 26, 2009 | 18.69 | 19.01 | 18.59 | 18.70 | 1,697,942 | -0.05(-0.27%) |
Jun 25, 2009 | 18.49 | 18.91 | 18.33 | 18.75 | 985,546 | +0.27(+1.45%) |
Jun 24, 2009 | 18.80 | 18.92 | 18.38 | 18.48 | 850,074 | -0.14(-0.77%) |
Jun 23, 2009 | 19.31 | 19.31 | 18.59 | 18.62 | 552,977 | -0.48(-2.51%) |
Jun 22, 2009 | 19.58 | 19.58 | 19.01 | 19.10 | 826,292 | -0.69(-3.48%) |
Jun 19, 2009 | 20.43 | 20.51 | 19.63 | 19.79 | 777,427 | -0.26(-1.30%) |
Jun 18, 2009 | 19.54 | 20.39 | 19.33 | 20.05 | 1,029,863 | +0.58(+2.98%) |
Jun 17, 2009 | 19.53 | 19.59 | 19.17 | 19.47 | 1,270,641 | -0.03(-0.13%) |
Jun 16, 2009 | 20.20 | 20.54 | 19.42 | 19.49 | 942,790 | -0.78(-3.85%) |
Jun 15, 2009 | 20.45 | 20.58 | 19.99 | 20.27 | 535,466 | -0.41(-1.99%) |
Jun 12, 2009 | 20.62 | 20.82 | 20.27 | 20.69 | 785,206 | -0.12(-0.57%) |
Jun 11, 2009 | 21.76 | 21.76 | 20.79 | 20.80 | 973,212 | -0.83(-3.84%) |
Jun 10, 2009 | 22.44 | 22.44 | 21.25 | 21.63 | 943,795 | -0.60(-2.68%) |
Jun 09, 2009 | 22.24 | 22.79 | 22.20 | 22.23 | 360,315 | -0.08(-0.34%) |
Jun 08, 2009 | 22.27 | 23.52 | 21.95 | 22.31 | 687,927 | -0.76(-3.28%) |
Jun 05, 2009 | 23.10 | 23.47 | 22.84 | 23.06 | 616,936 | +0.12(+0.51%) |
Jun 04, 2009 | 23.46 | 23.47 | 22.62 | 22.94 | 543,521 | -0.44(-1.87%) |
Jun 03, 2009 | 23.18 | 23.43 | 22.94 | 23.38 | 549,354 | -0.08(-0.32%) |
Jun 02, 2009 | 22.79 | 23.81 | 22.51 | 23.46 | 1,332,491 | +0.26(+1.12%) |
Jun 01, 2009 | 22.68 | 23.40 | 21.95 | 23.20 | 1,178,679 | +1.11(+5.02%) |
May 29, 2009 | 22.09 | 22.42 | 21.50 | 22.09 | 1,021,746 | +0.14(+0.65%) |
May 28, 2009 | 22.26 | 22.68 | 21.59 | 21.95 | 791,934 | -0.18(-0.84%) |
May 27, 2009 | 22.68 | 22.96 | 22.11 | 22.13 | 647,680 | -0.66(-2.88%) |
May 26, 2009 | 20.79 | 23.16 | 20.79 | 22.79 | 1,537,695 | +1.71(+8.13%) |
May 22, 2009 | 21.39 | 21.40 | 20.86 | 21.07 | 529,763 | -0.12(-0.55%) |
May 21, 2009 | 21.16 | 21.55 | 20.81 | 21.19 | 783,530 | -0.03(-0.16%) |
May 20, 2009 | 21.54 | 22.25 | 21.19 | 21.22 | 1,087,354 | -0.21(-0.98%) |
May 19, 2009 | 20.67 | 21.74 | 20.55 | 21.43 | 1,148,585 | +0.41(+1.96%) |
May 18, 2009 | 19.83 | 21.06 | 19.62 | 21.02 | 1,675,526 | +1.44(+7.33%) |
May 15, 2009 | 19.80 | 20.17 | 19.58 | 19.59 | 1,163,274 | -0.40(-2.02%) |
May 14, 2009 | 19.91 | 20.53 | 18.91 | 19.99 | 3,680,788 | +1.55(+8.38%) |
May 13, 2009 | 19.55 | 19.73 | 18.37 | 18.44 | 1,231,616 | -1.44(-7.26%) |
May 12, 2009 | 20.45 | 20.57 | 19.15 | 19.89 | 778,332 | -0.41(-2.03%) |
May 11, 2009 | 19.73 | 20.46 | 19.73 | 20.30 | 1,212,103 | +0.39(+1.98%) |
May 08, 2009 | 20.15 | 20.41 | 19.48 | 19.90 | 783,777 | -0.04(-0.21%) |
May 07, 2009 | 20.46 | 20.47 | 19.77 | 19.95 | 586,208 | -0.04(-0.21%) |
May 06, 2009 | 20.85 | 20.85 | 19.76 | 19.99 | 713,371 | -0.48(-2.34%) |
May 05, 2009 | 20.42 | 21.00 | 20.23 | 20.47 | 763,826 | -0.20(-0.98%) |
May 04, 2009 | 20.47 | 20.78 | 20.01 | 20.67 | 629,241 | +0.58(+2.88%) |