Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.56 | 31.62 | 30.33 | 31.43 | 940,235 | +0.78(+2.56%) |
Apr 29, 2010 | 30.72 | 31.19 | 30.44 | 30.64 | 861,407 | +0.33(+1.09%) |
Apr 28, 2010 | 30.37 | 30.46 | 29.66 | 30.31 | 583,901 | +0.62(+2.10%) |
Apr 27, 2010 | 30.84 | 30.93 | 29.61 | 29.69 | 902,536 | -1.22(-3.93%) |
Apr 26, 2010 | 31.39 | 31.51 | 30.86 | 30.90 | 419,534 | -0.17(-0.55%) |
Apr 23, 2010 | 30.24 | 31.12 | 30.24 | 31.07 | 625,842 | +0.74(+2.45%) |
Apr 22, 2010 | 30.35 | 30.52 | 30.10 | 30.33 | 671,123 | -0.21(-0.68%) |
Apr 21, 2010 | 30.93 | 31.22 | 30.20 | 30.54 | 536,287 | -0.53(-1.70%) |
Apr 20, 2010 | 30.90 | 31.16 | 30.72 | 31.06 | 378,310 | +0.24(+0.77%) |
Apr 19, 2010 | 31.05 | 31.34 | 30.65 | 30.83 | 722,314 | -0.33(-1.07%) |
Apr 16, 2010 | 32.17 | 32.57 | 31.15 | 31.16 | 914,831 | -1.24(-3.84%) |
Apr 15, 2010 | 32.09 | 32.57 | 32.00 | 32.40 | 585,730 | +0.34(+1.07%) |
Apr 14, 2010 | 31.43 | 32.18 | 31.40 | 32.06 | 1,027,252 | +0.82(+2.63%) |
Apr 13, 2010 | 31.47 | 31.62 | 30.77 | 31.24 | 1,933,496 | -1.95(-5.89%) |
Apr 12, 2010 | 33.67 | 34.70 | 33.03 | 33.19 | 1,044,834 | -0.14(-0.43%) |
Apr 09, 2010 | 33.34 | 33.55 | 32.79 | 33.33 | 599,939 | -0.16(-0.47%) |
Apr 08, 2010 | 33.12 | 33.66 | 32.98 | 33.49 | 679,893 | +0.17(+0.50%) |
Apr 07, 2010 | 32.42 | 33.55 | 32.37 | 33.33 | 1,158,467 | +1.17(+3.64%) |
Apr 06, 2010 | 31.89 | 32.22 | 31.76 | 32.16 | 584,675 | +0.15(+0.46%) |
Apr 05, 2010 | 31.65 | 32.06 | 31.56 | 32.01 | 390,289 | +0.28(+0.90%) |
Apr 01, 2010 | 31.29 | 31.72 | 31.72 | 31.72 | 1,582,253 | +0.89(+2.87%) |
Mar 31, 2010 | 29.76 | 30.92 | 29.48 | 30.84 | 606,924 | +1.06(+3.56%) |
Mar 30, 2010 | 29.99 | 30.01 | 28.90 | 29.78 | 717,527 | -0.31(-1.04%) |
Mar 29, 2010 | 30.08 | 30.27 | 29.87 | 30.09 | 555,412 | +0.23(+0.77%) |
Mar 26, 2010 | 30.10 | 30.18 | 29.36 | 29.86 | 329,236 | -0.33(-1.11%) |
Mar 25, 2010 | 30.38 | 30.41 | 30.04 | 30.20 | 426,072 | +0.24(+0.81%) |
Mar 24, 2010 | 30.53 | 30.65 | 29.95 | 29.95 | 263,770 | -0.76(-2.48%) |
Mar 23, 2010 | 30.38 | 30.78 | 30.19 | 30.72 | 656,613 | +0.61(+2.03%) |
Mar 22, 2010 | 29.97 | 30.38 | 29.89 | 30.11 | 550,540 | -0.25(-0.83%) |
Mar 19, 2010 | 30.85 | 30.87 | 30.26 | 30.36 | 355,719 | -0.39(-1.28%) |
Mar 18, 2010 | 31.14 | 31.27 | 30.69 | 30.75 | 276,597 | -0.71(-2.26%) |
Mar 17, 2010 | 31.63 | 31.63 | 31.31 | 31.46 | 571,618 | +0.28(+0.90%) |
Mar 16, 2010 | 31.71 | 31.90 | 31.01 | 31.18 | 654,703 | -0.33(-1.05%) |
Mar 15, 2010 | 31.42 | 31.54 | 31.41 | 31.51 | 234,776 | -0.53(-1.65%) |
Mar 12, 2010 | 32.22 | 32.47 | 31.88 | 32.04 | 686,448 | +0.03(+0.10%) |
Mar 11, 2010 | 31.89 | 32.08 | 31.65 | 32.01 | 614,068 | +0.11(+0.33%) |
Mar 10, 2010 | 31.78 | 32.02 | 31.70 | 31.90 | 453,832 | +0.56(+1.77%) |
Mar 09, 2010 | 30.67 | 31.56 | 30.67 | 31.35 | 513,680 | +0.20(+0.63%) |
Mar 08, 2010 | 31.83 | 31.84 | 30.96 | 31.15 | 807,021 | -0.53(-1.67%) |
Mar 05, 2010 | 32.40 | 32.64 | 31.48 | 31.68 | 802,946 | -0.25(-0.78%) |
Mar 04, 2010 | 32.95 | 33.00 | 31.85 | 31.93 | 515,634 | -1.14(-3.44%) |
Mar 03, 2010 | 32.83 | 33.44 | 32.71 | 33.06 | 617,168 | +0.66(+2.04%) |
Mar 02, 2010 | 32.58 | 32.80 | 32.32 | 32.40 | 622,472 | +0.85(+2.69%) |
Mar 01, 2010 | 31.82 | 32.07 | 31.55 | 31.55 | 330,808 | +0.15(+0.48%) |
Feb 26, 2010 | 31.50 | 31.59 | 30.84 | 31.40 | 345,124 | -0.16(-0.49%) |
Feb 25, 2010 | 30.61 | 31.68 | 30.59 | 31.56 | 527,992 | +0.13(+0.41%) |
Feb 24, 2010 | 31.43 | 31.72 | 31.08 | 31.43 | 558,809 | +0.24(+0.76%) |
Feb 23, 2010 | 31.86 | 32.09 | 30.66 | 31.19 | 656,903 | -1.28(-3.94%) |
Feb 22, 2010 | 33.77 | 33.78 | 32.34 | 32.47 | 347,535 | -1.03(-3.07%) |
Feb 19, 2010 | 33.16 | 33.90 | 33.16 | 33.50 | 573,406 | -0.13(-0.40%) |
Feb 18, 2010 | 33.01 | 33.69 | 32.99 | 33.63 | 323,616 | +0.56(+1.71%) |
Feb 17, 2010 | 32.93 | 33.15 | 32.57 | 33.07 | 464,929 | +0.60(+1.85%) |
Feb 16, 2010 | 31.90 | 32.57 | 31.79 | 32.47 | 165,959 | +0.83(+2.62%) |
Feb 12, 2010 | 31.32 | 31.64 | 31.64 | 31.64 | 650,951 | -0.52(-1.61%) |
Feb 11, 2010 | 31.34 | 32.32 | 31.14 | 32.16 | 660,469 | +0.35(+1.10%) |
Feb 10, 2010 | 32.11 | 32.93 | 31.72 | 31.81 | 645,615 | -0.03(-0.10%) |
Feb 09, 2010 | 31.31 | 32.62 | 31.31 | 31.84 | 936,154 | +1.35(+4.42%) |
Feb 08, 2010 | 30.23 | 30.61 | 30.08 | 30.49 | 1,177,568 | +0.15(+0.50%) |
Feb 05, 2010 | 29.72 | 30.62 | 28.90 | 30.34 | 1,240,084 | +1.07(+3.65%) |
Feb 04, 2010 | 30.98 | 31.25 | 29.16 | 29.27 | 999,215 | -2.57(-8.07%) |
Feb 03, 2010 | 32.71 | 32.71 | 31.67 | 31.84 | 753,926 | -1.27(-3.82%) |
Feb 02, 2010 | 32.29 | 33.29 | 32.11 | 33.11 | 755,659 | +1.75(+5.59%) |
Feb 01, 2010 | 31.33 | 31.72 | 31.08 | 31.35 | 1,030,476 | +0.75(+2.44%) |
Jan 29, 2010 | 31.49 | 31.49 | 30.38 | 30.61 | 979,198 | -1.06(-3.33%) |
Jan 28, 2010 | 31.65 | 31.71 | 30.85 | 31.66 | 506,305 | +0.20(+0.63%) |
Jan 27, 2010 | 31.34 | 32.12 | 31.20 | 31.46 | 777,571 | -0.54(-1.69%) |
Jan 26, 2010 | 32.12 | 32.57 | 31.77 | 32.00 | 670,855 | -0.71(-2.17%) |
Jan 25, 2010 | 32.71 | 32.79 | 32.57 | 32.72 | 592,261 | +0.38(+1.16%) |
Jan 22, 2010 | 33.00 | 33.00 | 32.18 | 32.34 | 1,323,834 | -0.60(-1.81%) |
Jan 21, 2010 | 35.33 | 35.55 | 32.87 | 32.94 | 1,062,239 | -2.46(-6.96%) |
Jan 20, 2010 | 34.96 | 35.52 | 34.95 | 35.40 | 931,384 | -0.24(-0.68%) |
Jan 19, 2010 | 35.20 | 35.82 | 35.09 | 35.64 | 467,754 | +0.08(+0.22%) |
Jan 15, 2010 | 35.18 | 35.56 | 35.56 | 35.56 | 1,164,998 | -0.10(-0.27%) |
Jan 14, 2010 | 35.39 | 35.73 | 35.28 | 35.66 | 1,372,291 | +0.54(+1.54%) |
Jan 13, 2010 | 35.33 | 35.45 | 34.79 | 35.12 | 661,095 | +0.00(+0.00%) |
Jan 12, 2010 | 33.42 | 35.36 | 33.42 | 35.12 | 484,804 | +0.90(+2.63%) |
Jan 11, 2010 | 35.22 | 35.22 | 34.02 | 34.22 | 332,933 | -0.83(-2.36%) |
Jan 08, 2010 | 35.08 | 35.14 | 34.63 | 35.05 | 220,752 | +0.16(+0.46%) |
Jan 07, 2010 | 35.20 | 35.48 | 34.76 | 34.89 | 539,836 | -0.13(-0.37%) |
Jan 06, 2010 | 34.94 | 35.02 | 34.61 | 35.01 | 620,564 | +0.00(+0.00%) |
Jan 05, 2010 | 36.70 | 35.77 | 34.68 | 35.01 | 953,711 | -0.63(-1.78%) |
Jan 04, 2010 | 35.06 | 36.31 | 35.06 | 35.65 | 317,573 | +1.19(+3.45%) |
Dec 31, 2009 | 34.84 | 34.46 | 34.46 | 34.46 | 245,033 | +0.06(+0.17%) |
Dec 30, 2009 | 34.68 | 34.74 | 34.37 | 34.40 | 204,049 | -0.27(-0.77%) |
Dec 29, 2009 | 34.39 | 34.75 | 34.30 | 34.66 | 406,690 | +0.54(+1.57%) |
Dec 28, 2009 | 33.97 | 34.25 | 33.90 | 34.13 | 405,205 | +0.44(+1.29%) |
Dec 24, 2009 | 33.44 | 33.70 | 33.29 | 33.69 | 54,463 | +0.36(+1.09%) |
Dec 23, 2009 | 32.89 | 34.37 | 32.89 | 33.33 | 389,980 | -0.04(-0.11%) |
Dec 22, 2009 | 32.46 | 33.37 | 32.39 | 33.37 | 281,382 | +0.98(+3.03%) |
Dec 21, 2009 | 32.63 | 32.91 | 32.13 | 32.39 | 709,705 | -0.01(-0.03%) |
Dec 18, 2009 | 32.03 | 32.50 | 31.90 | 32.39 | 387,499 | +0.30(+0.93%) |
Dec 17, 2009 | 32.53 | 32.66 | 32.05 | 32.10 | 377,907 | -1.28(-3.83%) |
Dec 16, 2009 | 33.47 | 33.99 | 33.22 | 33.38 | 437,604 | -0.01(-0.03%) |
Dec 15, 2009 | 33.33 | 33.52 | 33.03 | 33.39 | 330,337 | -0.06(-0.19%) |
Dec 14, 2009 | 33.43 | 33.61 | 33.30 | 33.45 | 290,595 | +0.11(+0.33%) |
Dec 11, 2009 | 33.68 | 33.91 | 32.83 | 33.34 | 872,408 | -0.06(-0.19%) |
Dec 10, 2009 | 33.40 | 33.66 | 33.00 | 33.40 | 621,022 | -0.09(-0.27%) |
Dec 09, 2009 | 33.52 | 33.62 | 32.92 | 33.50 | 550,985 | -0.08(-0.23%) |
Dec 08, 2009 | 33.61 | 33.95 | 33.35 | 33.57 | 874,025 | -0.31(-0.91%) |
Dec 07, 2009 | 33.94 | 34.49 | 33.71 | 33.88 | 839,174 | -0.36(-1.05%) |
Dec 04, 2009 | 33.66 | 34.48 | 32.99 | 34.24 | 2,007,242 | +3.17(+10.20%) |
Dec 03, 2009 | 31.33 | 32.04 | 30.92 | 31.07 | 987,986 | -0.02(-0.06%) |
Dec 02, 2009 | 30.78 | 31.33 | 30.50 | 31.09 | 698,443 | +0.14(+0.46%) |
Dec 01, 2009 | 30.14 | 30.97 | 30.09 | 30.94 | 651,854 | +1.61(+5.49%) |
Nov 30, 2009 | 29.51 | 29.62 | 28.91 | 29.33 | 844,916 | -0.14(-0.48%) |
Nov 27, 2009 | 28.90 | 29.77 | 28.66 | 29.48 | 439,098 | -0.68(-2.25%) |
Nov 25, 2009 | 29.75 | 30.25 | 29.61 | 30.16 | 542,648 | +0.21(+0.70%) |
Nov 24, 2009 | 29.59 | 29.96 | 29.26 | 29.94 | 558,050 | +0.11(+0.38%) |
Nov 23, 2009 | 29.82 | 30.06 | 29.58 | 29.83 | 377,687 | +0.52(+1.77%) |
Nov 20, 2009 | 29.31 | 29.44 | 29.01 | 29.31 | 232,256 | -0.06(-0.20%) |
Nov 19, 2009 | 29.67 | 29.67 | 29.16 | 29.37 | 469,572 | -0.33(-1.13%) |
Nov 18, 2009 | 29.82 | 30.14 | 29.54 | 29.71 | 950,928 | +0.11(+0.37%) |
Nov 17, 2009 | 29.66 | 29.66 | 29.05 | 29.60 | 792,499 | -0.03(-0.09%) |
Nov 16, 2009 | 29.90 | 29.90 | 29.35 | 29.62 | 569,866 | +0.20(+0.69%) |
Nov 13, 2009 | 29.01 | 29.58 | 28.96 | 29.42 | 818,516 | +0.56(+1.92%) |
Nov 12, 2009 | 30.16 | 30.16 | 28.67 | 28.87 | 723,901 | -1.83(-5.98%) |
Nov 11, 2009 | 31.19 | 32.11 | 30.30 | 30.70 | 598,339 | -0.01(-0.04%) |
Nov 10, 2009 | 31.02 | 31.17 | 30.54 | 30.72 | 634,902 | -0.86(-2.72%) |
Nov 09, 2009 | 30.73 | 31.70 | 30.68 | 31.57 | 732,660 | +1.63(+5.45%) |
Nov 06, 2009 | 30.13 | 30.37 | 29.85 | 29.94 | 678,417 | -0.30(-1.00%) |
Nov 05, 2009 | 29.73 | 30.41 | 29.73 | 30.24 | 502,216 | +0.77(+2.61%) |
Nov 04, 2009 | 29.71 | 29.91 | 29.33 | 29.47 | 629,249 | +0.40(+1.39%) |
Nov 03, 2009 | 28.57 | 29.19 | 28.09 | 29.07 | 663,744 | +0.86(+3.04%) |
Nov 02, 2009 | 27.94 | 28.63 | 27.72 | 28.21 | 397,084 | +0.46(+1.67%) |
Oct 30, 2009 | 29.15 | 29.19 | 27.61 | 27.75 | 1,049,689 | -1.21(-4.17%) |
Oct 29, 2009 | 28.03 | 29.06 | 27.71 | 28.95 | 853,930 | +1.08(+3.88%) |
Oct 28, 2009 | 28.69 | 29.04 | 27.75 | 27.87 | 740,907 | -1.03(-3.56%) |
Oct 27, 2009 | 29.30 | 29.32 | 28.72 | 28.90 | 809,259 | -0.31(-1.05%) |
Oct 26, 2009 | 29.55 | 30.55 | 28.98 | 29.21 | 609,453 | -0.33(-1.12%) |
Oct 23, 2009 | 29.55 | 29.66 | 29.33 | 29.54 | 647,731 | -0.28(-0.94%) |
Oct 22, 2009 | 29.04 | 29.92 | 29.04 | 29.82 | 769,629 | +0.46(+1.58%) |
Oct 21, 2009 | 28.88 | 29.62 | 28.66 | 29.35 | 810,081 | +0.56(+1.94%) |
Oct 20, 2009 | 28.41 | 28.85 | 28.23 | 28.79 | 1,128,060 | -0.78(-2.65%) |
Oct 19, 2009 | 29.27 | 29.79 | 29.16 | 29.58 | 334,655 | +0.19(+0.64%) |
Oct 16, 2009 | 28.78 | 29.61 | 28.71 | 29.39 | 462,206 | -0.34(-1.16%) |
Oct 15, 2009 | 29.45 | 29.73 | 29.31 | 29.73 | 407,830 | -0.11(-0.38%) |
Oct 14, 2009 | 29.16 | 29.94 | 29.15 | 29.85 | 811,078 | +1.05(+3.63%) |
Oct 13, 2009 | 28.38 | 28.80 | 28.12 | 28.80 | 331,749 | +0.14(+0.48%) |
Oct 12, 2009 | 28.65 | 28.96 | 28.14 | 28.66 | 380,582 | +0.67(+2.39%) |
Oct 09, 2009 | 27.75 | 28.00 | 27.66 | 28.00 | 262,427 | +0.17(+0.59%) |
Oct 08, 2009 | 27.63 | 27.93 | 27.55 | 27.83 | 1,101,492 | +0.57(+2.09%) |
Oct 07, 2009 | 27.29 | 27.57 | 26.78 | 27.26 | 479,140 | -0.06(-0.22%) |
Oct 06, 2009 | 27.06 | 27.55 | 26.96 | 27.32 | 648,970 | +0.63(+2.35%) |
Oct 05, 2009 | 26.08 | 26.74 | 25.89 | 26.69 | 597,694 | +0.82(+3.16%) |
Oct 02, 2009 | 25.33 | 26.10 | 25.23 | 25.88 | 643,962 | +0.25(+0.98%) |
Oct 01, 2009 | 25.84 | 25.91 | 25.40 | 25.62 | 685,269 | -0.20(-0.78%) |
Sep 30, 2009 | 25.33 | 25.98 | 25.11 | 25.83 | 644,703 | +0.60(+2.36%) |
Sep 29, 2009 | 25.28 | 25.42 | 25.01 | 25.23 | 1,048,978 | -0.05(-0.18%) |
Sep 28, 2009 | 25.36 | 25.62 | 25.01 | 25.28 | 238,048 | +0.04(+0.15%) |
Sep 25, 2009 | 25.13 | 25.34 | 24.69 | 25.24 | 222,764 | +0.10(+0.38%) |
Sep 24, 2009 | 25.02 | 25.57 | 24.93 | 25.14 | 838,321 | +0.43(+1.73%) |
Sep 23, 2009 | 24.94 | 25.06 | 24.58 | 24.72 | 829,324 | -0.41(-1.62%) |
Sep 22, 2009 | 25.30 | 25.30 | 24.66 | 25.12 | 161,560 | -0.00(-0.02%) |
Sep 21, 2009 | 24.82 | 25.24 | 24.82 | 25.13 | 232,579 | -0.03(-0.11%) |
Sep 18, 2009 | 25.23 | 25.32 | 25.09 | 25.16 | 274,260 | +0.15(+0.59%) |
Sep 17, 2009 | 24.63 | 25.16 | 24.54 | 25.01 | 306,130 | +0.30(+1.23%) |
Sep 16, 2009 | 24.77 | 24.87 | 24.49 | 24.71 | 387,508 | +0.05(+0.19%) |
Sep 15, 2009 | 24.52 | 24.77 | 24.18 | 24.66 | 286,331 | +0.30(+1.22%) |
Sep 14, 2009 | 24.11 | 24.51 | 24.02 | 24.36 | 328,540 | +0.32(+1.34%) |
Sep 11, 2009 | 24.39 | 24.55 | 23.95 | 24.04 | 500,016 | -0.32(-1.32%) |
Sep 10, 2009 | 23.72 | 24.42 | 23.57 | 24.36 | 390,542 | +0.54(+2.27%) |
Sep 09, 2009 | 23.92 | 23.98 | 23.69 | 23.82 | 400,860 | -0.09(-0.38%) |
Sep 08, 2009 | 23.60 | 23.94 | 23.45 | 23.91 | 391,728 | +0.50(+2.14%) |
Sep 04, 2009 | 23.16 | 23.48 | 23.05 | 23.41 | 288,422 | +0.34(+1.47%) |
Sep 03, 2009 | 22.53 | 23.11 | 22.50 | 23.07 | 287,829 | +0.96(+4.34%) |
Sep 02, 2009 | 22.16 | 22.49 | 22.00 | 22.11 | 521,129 | -0.11(-0.49%) |
Sep 01, 2009 | 22.45 | 22.86 | 22.05 | 22.22 | 878,473 | -0.15(-0.66%) |
Aug 31, 2009 | 22.63 | 22.71 | 22.31 | 22.37 | 570,799 | -0.06(-0.25%) |
Aug 28, 2009 | 23.14 | 23.17 | 22.33 | 22.43 | 499,111 | -0.67(-2.90%) |
Aug 27, 2009 | 22.81 | 23.10 | 22.39 | 23.10 | 378,138 | +0.11(+0.50%) |
Aug 26, 2009 | 22.64 | 23.04 | 22.48 | 22.98 | 493,727 | +0.19(+0.83%) |
Aug 25, 2009 | 22.94 | 23.33 | 22.65 | 22.79 | 631,019 | -0.17(-0.74%) |
Aug 24, 2009 | 23.01 | 23.22 | 22.88 | 22.96 | 403,851 | +0.21(+0.91%) |
Aug 21, 2009 | 22.55 | 22.84 | 22.32 | 22.76 | 835,681 | +0.45(+2.02%) |
Aug 20, 2009 | 22.16 | 22.37 | 22.12 | 22.31 | 661,919 | +0.19(+0.87%) |
Aug 19, 2009 | 21.56 | 22.28 | 21.52 | 22.11 | 443,261 | +0.22(+1.01%) |
Aug 18, 2009 | 21.67 | 22.00 | 21.37 | 21.89 | 351,588 | +0.28(+1.27%) |
Aug 17, 2009 | 21.49 | 21.98 | 21.19 | 21.62 | 410,925 | -0.66(-2.94%) |
Aug 14, 2009 | 22.69 | 22.70 | 21.99 | 22.28 | 405,214 | -0.14(-0.63%) |
Aug 13, 2009 | 22.60 | 22.79 | 22.23 | 22.42 | 240,030 | -0.32(-1.39%) |
Aug 12, 2009 | 22.59 | 22.92 | 22.53 | 22.73 | 431,629 | -0.05(-0.20%) |
Aug 11, 2009 | 22.89 | 22.94 | 22.45 | 22.78 | 374,406 | -0.33(-1.41%) |
Aug 10, 2009 | 22.76 | 23.27 | 22.76 | 23.11 | 589,148 | +0.08(+0.36%) |
Aug 07, 2009 | 23.07 | 23.16 | 22.78 | 23.02 | 423,737 | +0.11(+0.50%) |
Aug 06, 2009 | 23.13 | 23.22 | 22.67 | 22.91 | 1,104,226 | -0.22(-0.93%) |
Aug 05, 2009 | 22.87 | 23.25 | 22.61 | 23.12 | 509,176 | +0.60(+2.67%) |
Aug 04, 2009 | 22.25 | 22.61 | 22.19 | 22.52 | 352,460 | +0.12(+0.55%) |
Aug 03, 2009 | 21.82 | 22.44 | 21.70 | 22.40 | 553,625 | +0.93(+4.34%) |
Jul 31, 2009 | 21.01 | 21.52 | 20.96 | 21.47 | 537,312 | +0.25(+1.19%) |
Jul 30, 2009 | 20.89 | 21.30 | 20.80 | 21.22 | 255,846 | +0.68(+3.33%) |
Jul 29, 2009 | 20.51 | 20.55 | 20.17 | 20.53 | 418,189 | -0.00(-0.02%) |
Jul 28, 2009 | 20.41 | 20.64 | 20.39 | 20.54 | 770,773 | -0.00(-0.02%) |
Jul 27, 2009 | 20.38 | 20.61 | 19.90 | 20.54 | 251,505 | +0.08(+0.38%) |
Jul 24, 2009 | 20.05 | 20.58 | 19.97 | 20.46 | 1,536 | +0.32(+1.59%) |
Jul 23, 2009 | 19.71 | 20.33 | 19.59 | 20.14 | 594,818 | +0.57(+2.93%) |
Jul 22, 2009 | 19.89 | 19.95 | 19.50 | 19.57 | 564,472 | -0.40(-2.00%) |
Jul 21, 2009 | 20.61 | 20.69 | 19.90 | 19.97 | 692,594 | -0.76(-3.65%) |
Jul 20, 2009 | 20.19 | 20.73 | 20.11 | 20.72 | 712,864 | +0.95(+4.78%) |
Jul 17, 2009 | 19.16 | 19.82 | 19.14 | 19.78 | 898,601 | +0.68(+3.58%) |
Jul 16, 2009 | 18.97 | 19.22 | 18.94 | 19.10 | 810,964 | -0.32(-1.65%) |
Jul 15, 2009 | 19.16 | 19.51 | 19.16 | 19.42 | 752,540 | +0.59(+3.14%) |
Jul 14, 2009 | 18.84 | 18.93 | 18.68 | 18.83 | 827,532 | +0.02(+0.10%) |
Jul 13, 2009 | 18.51 | 18.89 | 18.39 | 18.81 | 561,571 | +0.11(+0.59%) |
Jul 10, 2009 | 18.05 | 18.78 | 18.01 | 18.70 | 636,108 | +0.18(+0.99%) |
Jul 09, 2009 | 18.44 | 18.60 | 18.02 | 18.51 | 134,916 | +0.29(+1.61%) |
Jul 08, 2009 | 18.14 | 18.25 | 17.83 | 18.22 | 756,776 | +0.17(+0.91%) |
Jul 07, 2009 | 18.25 | 18.33 | 17.95 | 18.05 | 611,661 | -0.28(-1.55%) |
Jul 06, 2009 | 17.73 | 18.35 | 17.69 | 18.34 | 367,683 | +0.45(+2.51%) |
Jul 02, 2009 | 17.66 | 18.05 | 17.58 | 17.89 | 250,409 | -0.27(-1.49%) |
Jul 01, 2009 | 18.10 | 18.23 | 18.00 | 18.16 | 255,181 | +0.52(+2.94%) |
Jun 30, 2009 | 17.70 | 17.78 | 17.54 | 17.64 | 467,032 | +0.02(+0.10%) |
Jun 29, 2009 | 17.61 | 17.71 | 17.35 | 17.62 | 304,975 | +0.01(+0.05%) |
Jun 26, 2009 | 17.72 | 17.82 | 17.49 | 17.61 | 231,273 | -0.15(-0.85%) |
Jun 25, 2009 | 17.06 | 17.78 | 17.06 | 17.77 | 481,311 | +0.83(+4.87%) |
Jun 24, 2009 | 16.90 | 17.07 | 16.76 | 16.94 | 532,178 | +0.27(+1.60%) |
Jun 23, 2009 | 16.55 | 16.72 | 16.33 | 16.67 | 381,236 | +0.34(+2.08%) |
Jun 22, 2009 | 16.80 | 16.81 | 16.23 | 16.33 | 471,855 | -0.73(-4.27%) |
Jun 19, 2009 | 17.02 | 17.32 | 16.92 | 17.06 | 796,879 | +0.17(+1.00%) |
Jun 18, 2009 | 16.85 | 17.22 | 16.72 | 16.89 | 975,361 | +0.05(+0.30%) |
Jun 17, 2009 | 16.74 | 16.94 | 16.65 | 16.84 | 526,521 | -0.11(-0.65%) |
Jun 16, 2009 | 17.26 | 17.28 | 16.94 | 16.95 | 607,096 | -0.07(-0.40%) |
Jun 15, 2009 | 17.46 | 17.46 | 16.89 | 17.02 | 1,138,509 | -0.51(-2.93%) |
Jun 12, 2009 | 17.33 | 17.55 | 17.22 | 17.54 | 781,844 | +0.05(+0.26%) |
Jun 11, 2009 | 17.13 | 17.59 | 16.97 | 17.49 | 783,803 | +0.44(+2.58%) |
Jun 10, 2009 | 17.19 | 17.35 | 16.72 | 17.05 | 630,429 | -0.07(-0.40%) |
Jun 09, 2009 | 17.48 | 17.64 | 16.86 | 17.12 | 1,439,096 | +0.37(+2.19%) |
Jun 08, 2009 | 16.75 | 16.93 | 16.61 | 16.75 | 417,821 | -0.42(-2.46%) |
Jun 05, 2009 | 17.81 | 17.89 | 16.92 | 17.17 | 263,598 | -0.26(-1.50%) |
Jun 04, 2009 | 17.30 | 17.52 | 17.16 | 17.44 | 264,298 | +0.26(+1.50%) |
Jun 03, 2009 | 17.55 | 17.61 | 16.87 | 17.18 | 429,379 | -0.76(-4.22%) |
Jun 02, 2009 | 17.77 | 18.16 | 17.62 | 17.94 | 886,482 | -0.16(-0.89%) |
Jun 01, 2009 | 17.81 | 18.22 | 17.70 | 18.10 | 461,800 | +0.92(+5.37%) |
May 29, 2009 | 16.77 | 17.23 | 16.61 | 17.17 | 599,745 | +0.62(+3.74%) |
May 28, 2009 | 16.35 | 16.58 | 16.15 | 16.55 | 233,409 | +0.33(+2.06%) |
May 27, 2009 | 16.32 | 16.60 | 16.11 | 16.22 | 1,032,205 | +0.06(+0.34%) |
May 26, 2009 | 15.48 | 16.22 | 15.41 | 16.16 | 423,249 | +0.20(+1.23%) |
May 22, 2009 | 15.74 | 16.01 | 15.55 | 15.97 | 715,809 | +0.46(+2.96%) |
May 21, 2009 | 16.01 | 16.08 | 15.32 | 15.51 | 509,632 | -0.83(-5.11%) |
May 20, 2009 | 16.63 | 16.95 | 16.31 | 16.34 | 349,440 | -0.00(-0.03%) |
May 19, 2009 | 16.00 | 16.50 | 15.91 | 16.35 | 518,860 | +0.02(+0.14%) |
May 18, 2009 | 15.71 | 16.47 | 15.71 | 16.33 | 585,601 | +0.92(+5.95%) |
May 15, 2009 | 15.44 | 15.65 | 15.22 | 15.41 | 248,222 | -0.03(-0.21%) |
May 14, 2009 | 14.96 | 15.59 | 14.95 | 15.44 | 340,544 | +0.35(+2.34%) |
May 13, 2009 | 15.32 | 15.40 | 15.04 | 15.09 | 276,296 | -0.61(-3.86%) |
May 12, 2009 | 15.87 | 15.93 | 15.35 | 15.69 | 350,476 | +0.18(+1.15%) |
May 11, 2009 | 15.41 | 15.85 | 15.35 | 15.51 | 338,490 | -0.14(-0.88%) |
May 08, 2009 | 15.05 | 15.65 | 14.97 | 15.65 | 484,719 | +0.83(+5.63%) |
May 07, 2009 | 15.32 | 15.37 | 14.64 | 14.82 | 616,051 | -0.48(-3.12%) |
May 06, 2009 | 15.39 | 15.48 | 15.11 | 15.29 | 540,691 | +0.16(+1.06%) |
May 05, 2009 | 15.55 | 15.55 | 14.72 | 15.13 | 470,058 | -0.27(-1.73%) |
May 04, 2009 | 15.37 | 15.41 | 15.30 | 15.40 | 808,616 | +0.17(+1.08%) |