Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.50 | 49.08 | 48.42 | 48.49 | 16,374 | -1.37(-2.75%) |
Mar 30, 2010 | 48.54 | 49.86 | 48.35 | 49.86 | 87,606 | +1.82(+3.80%) |
Mar 29, 2010 | 47.59 | 48.04 | 47.46 | 48.04 | 33,086 | +0.43(+0.91%) |
Mar 26, 2010 | 47.38 | 47.64 | 46.72 | 47.60 | 27,710 | +2.13(+4.68%) |
Mar 25, 2010 | 45.75 | 46.10 | 45.47 | 45.48 | 6,857 | +1.99(+4.59%) |
Mar 24, 2010 | 43.67 | 43.90 | 43.48 | 43.48 | 12,810 | -2.72(-5.89%) |
Mar 23, 2010 | 45.66 | 46.20 | 45.47 | 46.20 | 23,058 | -1.19(-2.51%) |
Mar 22, 2010 | 46.37 | 47.53 | 46.30 | 47.39 | 28,084 | +3.25(+7.37%) |
Mar 19, 2010 | 45.55 | 46.18 | 44.14 | 44.14 | 38,868 | +0.24(+0.54%) |
Mar 18, 2010 | 43.81 | 44.12 | 43.61 | 43.91 | 8,881 | +2.32(+5.57%) |
Mar 17, 2010 | 41.45 | 41.94 | 41.12 | 41.59 | 7,348 | +1.73(+4.34%) |
Mar 16, 2010 | 39.80 | 39.99 | 39.78 | 39.86 | 6,764 | +0.72(+1.84%) |
Mar 15, 2010 | 39.18 | 39.36 | 39.03 | 39.14 | 8,074 | -1.64(-4.03%) |
Mar 12, 2010 | 40.88 | 40.98 | 40.69 | 40.79 | 4,705 | +0.15(+0.37%) |
Mar 11, 2010 | 40.51 | 40.74 | 40.14 | 40.64 | 5,183 | +0.20(+0.49%) |
Mar 10, 2010 | 40.15 | 40.76 | 40.15 | 40.44 | 15,792 | +1.84(+4.78%) |
Mar 09, 2010 | 38.79 | 38.79 | 38.18 | 38.59 | 4,562 | -0.51(-1.31%) |
Mar 08, 2010 | 38.58 | 39.21 | 38.58 | 39.10 | 6,599 | +0.80(+2.10%) |
Mar 05, 2010 | 38.09 | 38.30 | 37.64 | 38.30 | 6,838 | +1.98(+5.44%) |
Mar 04, 2010 | 36.41 | 36.64 | 36.30 | 36.33 | 6,707 | -1.15(-3.08%) |
Mar 03, 2010 | 37.80 | 37.95 | 37.29 | 37.48 | 8,916 | -0.34(-0.90%) |
Mar 02, 2010 | 38.77 | 38.77 | 37.81 | 37.82 | 11,086 | -0.84(-2.18%) |
Mar 01, 2010 | 38.78 | 38.96 | 38.30 | 38.66 | 15,487 | -0.95(-2.41%) |
Feb 26, 2010 | 38.84 | 39.69 | 38.84 | 39.62 | 12,640 | +1.72(+4.54%) |
Feb 25, 2010 | 37.58 | 37.98 | 37.44 | 37.89 | 5,601 | +0.68(+1.83%) |
Feb 24, 2010 | 37.00 | 37.49 | 36.94 | 37.21 | 20,629 | +1.60(+4.49%) |
Feb 23, 2010 | 35.92 | 36.13 | 35.62 | 35.62 | 10,579 | +0.47(+1.34%) |
Feb 22, 2010 | 35.01 | 35.30 | 34.97 | 35.14 | 6,053 | +0.37(+1.06%) |
Feb 19, 2010 | 34.48 | 34.80 | 34.46 | 34.78 | 8,713 | -0.09(-0.24%) |
Feb 18, 2010 | 34.96 | 34.97 | 34.65 | 34.86 | 6,237 | +0.30(+0.88%) |
Feb 17, 2010 | 34.70 | 34.70 | 34.32 | 34.56 | 12,263 | +0.36(+1.05%) |
Feb 16, 2010 | 33.43 | 34.20 | 33.43 | 34.20 | 8,445 | +0.96(+2.90%) |
Feb 12, 2010 | 33.17 | 33.23 | 33.23 | 33.23 | 6,559 | -0.29(-0.87%) |
Feb 11, 2010 | 33.16 | 33.82 | 33.16 | 33.53 | 13,784 | +1.47(+4.60%) |
Feb 10, 2010 | 32.06 | 32.53 | 32.04 | 32.05 | 3,306 | -0.09(-0.26%) |
Feb 09, 2010 | 31.60 | 32.14 | 31.60 | 32.14 | 4,622 | +0.68(+2.16%) |
Feb 08, 2010 | 31.53 | 31.73 | 31.16 | 31.46 | 9,192 | -0.31(-0.98%) |
Feb 05, 2010 | 31.81 | 31.85 | 31.21 | 31.77 | 10,151 | +0.34(+1.08%) |
Feb 04, 2010 | 32.58 | 32.77 | 31.43 | 31.43 | 12,834 | -1.73(-5.22%) |
Feb 03, 2010 | 33.05 | 33.23 | 33.01 | 33.16 | 4,936 | -0.43(-1.29%) |
Feb 02, 2010 | 33.24 | 33.59 | 33.12 | 33.59 | 8,055 | -0.09(-0.28%) |
Feb 01, 2010 | 32.99 | 33.69 | 32.99 | 33.69 | 9,419 | +2.80(+9.06%) |
Jan 29, 2010 | 31.94 | 32.07 | 30.89 | 30.89 | 18,807 | -0.86(-2.71%) |
Jan 28, 2010 | 32.74 | 32.74 | 31.73 | 31.75 | 11,847 | +0.12(+0.39%) |
Jan 27, 2010 | 32.09 | 32.09 | 31.42 | 31.63 | 8,263 | -0.57(-1.76%) |
Jan 26, 2010 | 32.52 | 32.67 | 32.16 | 32.19 | 10,555 | -2.07(-6.04%) |
Jan 25, 2010 | 34.45 | 34.45 | 34.11 | 34.26 | 3,114 | -0.05(-0.14%) |
Jan 22, 2010 | 35.00 | 35.21 | 34.03 | 34.31 | 35,757 | -0.53(-1.52%) |
Jan 21, 2010 | 35.55 | 35.92 | 34.74 | 34.84 | 47,011 | +0.43(+1.26%) |
Jan 20, 2010 | 35.07 | 35.07 | 34.16 | 34.41 | 35,574 | -1.54(-4.29%) |
Jan 19, 2010 | 35.11 | 35.95 | 35.11 | 35.95 | 20,224 | +1.56(+4.54%) |
Jan 15, 2010 | 34.85 | 34.39 | 34.39 | 34.39 | 33,430 | -0.50(-1.44%) |
Jan 14, 2010 | 34.79 | 35.07 | 34.58 | 34.89 | 22,984 | +2.64(+8.18%) |
Jan 13, 2010 | 32.33 | 32.37 | 32.19 | 32.25 | 8,415 | -0.59(-1.78%) |
Jan 12, 2010 | 33.08 | 33.35 | 32.64 | 32.84 | 6,583 | -0.43(-1.31%) |
Jan 11, 2010 | 33.85 | 33.87 | 33.23 | 33.27 | 5,805 | -0.58(-1.70%) |
Jan 08, 2010 | 33.84 | 33.92 | 33.63 | 33.85 | 13,368 | -0.05(-0.14%) |
Jan 07, 2010 | 33.74 | 34.03 | 33.74 | 33.90 | 7,065 | +0.72(+2.17%) |
Jan 06, 2010 | 33.10 | 33.85 | 33.10 | 33.18 | 31,090 | -0.02(-0.06%) |
Jan 05, 2010 | 33.41 | 33.44 | 32.95 | 33.20 | 28,295 | -0.28(-0.85%) |
Jan 04, 2010 | 33.43 | 34.11 | 33.43 | 33.48 | 13,043 | +0.28(+0.85%) |
Dec 31, 2009 | 33.84 | 33.20 | 33.20 | 33.20 | 35,123 | -0.49(-1.46%) |
Dec 30, 2009 | 33.14 | 33.69 | 32.96 | 33.69 | 35,834 | +0.97(+2.98%) |
Dec 29, 2009 | 33.39 | 34.07 | 32.71 | 32.71 | 25,135 | -1.18(-3.49%) |
Dec 28, 2009 | 34.26 | 34.30 | 33.69 | 33.90 | 30,612 | +0.50(+1.50%) |
Dec 24, 2009 | 32.78 | 33.79 | 32.61 | 33.40 | 25,837 | +1.64(+5.15%) |
Dec 23, 2009 | 31.24 | 31.97 | 31.24 | 31.76 | 10,322 | +0.39(+1.24%) |
Dec 22, 2009 | 31.33 | 31.64 | 31.33 | 31.37 | 8,183 | +0.69(+2.25%) |
Dec 21, 2009 | 30.26 | 31.06 | 30.26 | 30.68 | 7,210 | +0.07(+0.22%) |
Dec 18, 2009 | 31.38 | 31.55 | 30.62 | 30.62 | 10,739 | -1.64(-5.10%) |
Dec 17, 2009 | 32.13 | 33.40 | 32.13 | 32.26 | 9,875 | -2.01(-5.87%) |
Dec 16, 2009 | 34.42 | 34.72 | 34.04 | 34.27 | 5,016 | +0.18(+0.53%) |
Dec 15, 2009 | 34.50 | 34.68 | 34.06 | 34.09 | 3,830 | -0.89(-2.54%) |
Dec 14, 2009 | 35.52 | 35.52 | 34.82 | 34.98 | 4,406 | -0.12(-0.35%) |
Dec 11, 2009 | 34.88 | 35.13 | 34.56 | 35.11 | 9,778 | +0.45(+1.31%) |
Dec 10, 2009 | 35.11 | 35.22 | 34.44 | 34.65 | 15,340 | -0.88(-2.47%) |
Dec 09, 2009 | 35.69 | 35.69 | 35.23 | 35.53 | 4,178 | -0.77(-2.11%) |
Dec 08, 2009 | 36.74 | 36.74 | 36.14 | 36.30 | 6,233 | -0.75(-2.02%) |
Dec 07, 2009 | 37.52 | 37.52 | 37.04 | 37.04 | 9,045 | -0.58(-1.53%) |
Dec 04, 2009 | 37.24 | 37.62 | 37.21 | 37.62 | 3,244 | +0.91(+2.47%) |
Dec 03, 2009 | 36.80 | 37.25 | 36.58 | 36.71 | 4,201 | +0.45(+1.25%) |
Dec 02, 2009 | 36.51 | 36.59 | 35.72 | 36.26 | 36,427 | -2.02(-5.28%) |
Dec 01, 2009 | 37.29 | 38.33 | 37.18 | 38.28 | 16,548 | +2.58(+7.23%) |
Nov 30, 2009 | 34.95 | 35.71 | 34.93 | 35.70 | 13,329 | +1.09(+3.14%) |
Nov 27, 2009 | 33.71 | 34.95 | 33.63 | 34.61 | 2,761 | -0.62(-1.77%) |
Nov 25, 2009 | 34.87 | 35.48 | 34.76 | 35.24 | 3,025 | +0.36(+1.03%) |
Nov 24, 2009 | 35.20 | 35.20 | 34.69 | 34.88 | 4,231 | -0.31(-0.89%) |
Nov 23, 2009 | 35.65 | 35.65 | 34.97 | 35.19 | 4,654 | +1.39(+4.11%) |
Nov 20, 2009 | 34.47 | 34.47 | 33.58 | 33.80 | 10,415 | -2.08(-5.80%) |
Nov 19, 2009 | 36.44 | 36.44 | 35.63 | 35.88 | 4,777 | -0.55(-1.50%) |
Nov 18, 2009 | 36.54 | 36.89 | 35.94 | 36.43 | 10,665 | +0.33(+0.91%) |
Nov 17, 2009 | 36.75 | 36.75 | 35.84 | 36.10 | 23,471 | -2.33(-6.05%) |
Nov 16, 2009 | 36.89 | 38.44 | 36.89 | 38.42 | 40,310 | +4.94(+14.77%) |
Nov 13, 2009 | 33.58 | 33.88 | 33.15 | 33.48 | 34,992 | +3.13(+10.31%) |
Nov 12, 2009 | 29.78 | 30.70 | 29.78 | 30.35 | 12,815 | +2.49(+8.92%) |
Nov 11, 2009 | 27.71 | 28.36 | 27.71 | 27.87 | 5,307 | +0.51(+1.87%) |
Nov 10, 2009 | 27.03 | 27.38 | 26.78 | 27.36 | 9,997 | -0.13(-0.48%) |
Nov 09, 2009 | 27.30 | 27.70 | 27.11 | 27.49 | 5,833 | +0.64(+2.39%) |
Nov 06, 2009 | 27.03 | 27.22 | 26.74 | 26.84 | 7,745 | -1.70(-5.96%) |
Nov 05, 2009 | 27.66 | 28.55 | 27.63 | 28.55 | 11,678 | +2.54(+9.78%) |
Nov 04, 2009 | 25.79 | 26.28 | 25.77 | 26.00 | 8,574 | +0.16(+0.62%) |
Nov 03, 2009 | 25.50 | 25.85 | 25.44 | 25.84 | 2,852 | +0.23(+0.89%) |
Nov 02, 2009 | 25.47 | 25.73 | 25.33 | 25.61 | 4,532 | +0.16(+0.62%) |
Oct 30, 2009 | 26.47 | 26.68 | 25.29 | 25.46 | 9,083 | -1.89(-6.91%) |
Oct 29, 2009 | 26.66 | 27.40 | 26.53 | 27.35 | 8,939 | +0.78(+2.92%) |
Oct 28, 2009 | 27.18 | 27.53 | 26.57 | 26.57 | 4,961 | -0.98(-3.57%) |
Oct 27, 2009 | 27.19 | 27.77 | 27.19 | 27.55 | 9,309 | +0.44(+1.64%) |
Oct 26, 2009 | 27.19 | 27.88 | 27.06 | 27.11 | 8,886 | +0.08(+0.28%) |
Oct 23, 2009 | 27.60 | 27.83 | 27.03 | 27.03 | 2,895 | -0.67(-2.42%) |
Oct 22, 2009 | 27.51 | 28.08 | 27.13 | 27.70 | 12,418 | -0.16(-0.58%) |
Oct 21, 2009 | 27.98 | 28.45 | 27.64 | 27.87 | 11,710 | -0.30(-1.07%) |
Oct 20, 2009 | 28.20 | 28.42 | 28.17 | 28.17 | 4,450 | -0.77(-2.65%) |
Oct 19, 2009 | 28.23 | 28.98 | 28.23 | 28.93 | 7,371 | +0.77(+2.72%) |
Oct 16, 2009 | 29.21 | 29.68 | 28.12 | 28.17 | 21,126 | -2.55(-8.31%) |
Oct 15, 2009 | 29.88 | 30.81 | 29.88 | 30.72 | 3,592 | +0.22(+0.71%) |
Oct 14, 2009 | 30.32 | 30.58 | 29.86 | 30.50 | 9,230 | +0.57(+1.89%) |
Oct 13, 2009 | 30.32 | 30.32 | 29.90 | 29.94 | 2,370 | -0.43(-1.40%) |
Oct 12, 2009 | 30.72 | 30.78 | 30.32 | 30.36 | 2,247 | -0.83(-2.66%) |
Oct 09, 2009 | 31.19 | 31.19 | 30.97 | 31.19 | 3,808 | +0.66(+2.17%) |
Oct 08, 2009 | 30.67 | 30.78 | 30.45 | 30.53 | 2,459 | -0.14(-0.46%) |
Oct 07, 2009 | 30.00 | 30.83 | 30.00 | 30.67 | 925 | -0.35(-1.13%) |
Oct 06, 2009 | 30.80 | 32.04 | 30.80 | 31.02 | 7,987 | -0.24(-0.76%) |
Oct 05, 2009 | 30.45 | 31.26 | 30.44 | 31.26 | 6,577 | +1.06(+3.51%) |
Oct 02, 2009 | 31.11 | 31.11 | 29.88 | 30.20 | 11,743 | -1.68(-5.28%) |
Oct 01, 2009 | 32.76 | 32.77 | 31.88 | 31.88 | 5,504 | -0.77(-2.35%) |
Sep 30, 2009 | 32.84 | 32.93 | 32.19 | 32.65 | 10,670 | -0.53(-1.60%) |
Sep 29, 2009 | 32.66 | 33.18 | 32.39 | 33.18 | 83,741 | +0.63(+1.95%) |
Sep 28, 2009 | 32.00 | 32.54 | 32.00 | 32.54 | 25,003 | +0.12(+0.38%) |
Sep 25, 2009 | 32.35 | 32.99 | 32.35 | 32.42 | 5,691 | +0.47(+1.48%) |
Sep 24, 2009 | 32.14 | 32.16 | 31.91 | 31.95 | 7,702 | -0.16(-0.50%) |
Sep 23, 2009 | 32.16 | 32.77 | 31.92 | 32.11 | 8,719 | -0.57(-1.74%) |
Sep 22, 2009 | 32.96 | 32.96 | 32.31 | 32.68 | 3,681 | -0.39(-1.17%) |
Sep 21, 2009 | 31.89 | 33.19 | 31.89 | 33.06 | 22,540 | -0.49(-1.46%) |
Sep 18, 2009 | 31.95 | 33.56 | 31.92 | 33.56 | 54,173 | +2.57(+8.30%) |
Sep 17, 2009 | 30.75 | 31.10 | 30.72 | 30.98 | 5,103 | +0.65(+2.15%) |
Sep 16, 2009 | 29.94 | 30.66 | 29.70 | 30.33 | 5,506 | -0.16(-0.53%) |
Sep 15, 2009 | 30.76 | 30.76 | 30.24 | 30.49 | 13,291 | -0.46(-1.50%) |
Sep 14, 2009 | 30.09 | 31.12 | 30.09 | 30.96 | 6,945 | +0.91(+3.02%) |
Sep 11, 2009 | 29.77 | 30.11 | 29.45 | 30.05 | 8,839 | +0.16(+0.54%) |
Sep 10, 2009 | 29.44 | 29.91 | 29.44 | 29.89 | 4,559 | +0.76(+2.60%) |
Sep 09, 2009 | 29.26 | 29.28 | 29.01 | 29.13 | 1,904 | -0.09(-0.32%) |
Sep 08, 2009 | 29.02 | 29.44 | 28.96 | 29.23 | 3,500 | +0.58(+2.01%) |
Sep 04, 2009 | 28.40 | 28.88 | 28.40 | 28.65 | 2,221 | +0.51(+1.81%) |
Sep 03, 2009 | 27.79 | 28.36 | 27.79 | 28.14 | 1,586 | +0.44(+1.60%) |
Sep 02, 2009 | 28.03 | 28.03 | 27.59 | 27.70 | 16,349 | -0.78(-2.72%) |
Sep 01, 2009 | 29.07 | 29.16 | 28.43 | 28.47 | 9,052 | -0.55(-1.89%) |
Aug 31, 2009 | 29.51 | 29.67 | 28.67 | 29.02 | 14,218 | -0.93(-3.09%) |
Aug 28, 2009 | 30.27 | 30.28 | 29.93 | 29.95 | 2,421 | +0.00(+0.00%) |
Aug 27, 2009 | 29.58 | 29.95 | 29.57 | 29.95 | 19,229 | -0.17(-0.56%) |
Aug 26, 2009 | 29.87 | 30.16 | 29.83 | 30.12 | 8,916 | +0.95(+3.26%) |
Aug 25, 2009 | 29.26 | 29.30 | 28.91 | 29.16 | 2,301 | +0.00(+0.01%) |
Aug 24, 2009 | 28.87 | 29.45 | 28.87 | 29.16 | 5,399 | +0.19(+0.65%) |
Aug 21, 2009 | 28.80 | 29.21 | 28.80 | 28.97 | 10,314 | +0.26(+0.92%) |
Aug 20, 2009 | 28.46 | 28.71 | 28.46 | 28.71 | 3,676 | +0.13(+0.45%) |
Aug 19, 2009 | 28.55 | 28.78 | 28.09 | 28.58 | 3,887 | -0.61(-2.09%) |
Aug 18, 2009 | 28.81 | 29.52 | 28.60 | 29.19 | 16,550 | +0.91(+3.21%) |
Aug 17, 2009 | 28.66 | 28.66 | 28.28 | 28.28 | 5,432 | -0.49(-1.71%) |
Aug 14, 2009 | 29.38 | 29.38 | 28.49 | 28.77 | 9,055 | -0.81(-2.75%) |
Aug 13, 2009 | 29.16 | 29.72 | 29.14 | 29.59 | 8,883 | +0.47(+1.63%) |
Aug 12, 2009 | 28.26 | 29.11 | 28.26 | 29.11 | 3,461 | -0.24(-0.81%) |
Aug 11, 2009 | 29.16 | 29.39 | 29.07 | 29.35 | 4,821 | +0.17(+0.58%) |
Aug 10, 2009 | 30.75 | 30.75 | 25.98 | 29.18 | 15,256 | -0.38(-1.28%) |
Aug 07, 2009 | 29.57 | 29.57 | 29.21 | 29.56 | 7,680 | +0.07(+0.24%) |
Aug 06, 2009 | 29.63 | 29.88 | 29.17 | 29.49 | 20,544 | +0.08(+0.27%) |
Aug 05, 2009 | 30.63 | 30.63 | 29.03 | 29.41 | 15,437 | -1.79(-5.73%) |
Aug 04, 2009 | 31.33 | 31.50 | 31.09 | 31.19 | 6,141 | -1.25(-3.85%) |
Aug 03, 2009 | 31.71 | 32.44 | 31.71 | 32.44 | 10,806 | +2.02(+6.65%) |
Jul 31, 2009 | 29.93 | 30.42 | 29.78 | 30.42 | 4,997 | +0.74(+2.48%) |
Jul 30, 2009 | 29.74 | 29.98 | 29.43 | 29.68 | 16,052 | +0.20(+0.67%) |
Jul 29, 2009 | 29.91 | 29.91 | 29.48 | 29.48 | 16,449 | +0.21(+0.71%) |
Jul 28, 2009 | 28.98 | 29.36 | 28.71 | 29.27 | 19,207 | +2.52(+9.43%) |
Jul 27, 2009 | 26.53 | 26.79 | 26.51 | 26.75 | 13,283 | +1.84(+7.40%) |
Jul 24, 2009 | 24.91 | 25.15 | 24.69 | 24.91 | 306 | -0.71(-2.77%) |
Jul 23, 2009 | 24.64 | 25.98 | 24.64 | 25.62 | 5,744 | +1.10(+4.49%) |
Jul 22, 2009 | 24.60 | 24.84 | 24.36 | 24.51 | 15,742 | -0.89(-3.52%) |
Jul 21, 2009 | 25.29 | 25.74 | 25.05 | 25.41 | 10,645 | -0.56(-2.15%) |
Jul 20, 2009 | 27.22 | 27.22 | 25.77 | 25.97 | 12,121 | -1.04(-3.85%) |
Jul 17, 2009 | 26.47 | 27.88 | 26.22 | 27.01 | 16,546 | +1.04(+4.00%) |
Jul 16, 2009 | 25.06 | 25.97 | 25.06 | 25.97 | 15,397 | +1.20(+4.85%) |
Jul 15, 2009 | 24.18 | 24.84 | 24.17 | 24.77 | 34,844 | +2.97(+13.62%) |
Jul 14, 2009 | 22.21 | 22.21 | 21.76 | 21.80 | 15,751 | +0.29(+1.36%) |
Jul 13, 2009 | 21.27 | 21.93 | 21.20 | 21.50 | 64,910 | +0.24(+1.11%) |
Jul 10, 2009 | 945.23 | 945.23 | 21.27 | 21.27 | 158 | +0.00(+0.00%) |
Jun 05, 2009 | 21.65 | 21.27 | 21.27 | 21.27 | 12,483 | -0.61(-2.81%) |
Jun 04, 2009 | 21.62 | 21.97 | 21.56 | 21.88 | 6,421 | +0.77(+3.63%) |
Jun 03, 2009 | 21.06 | 21.23 | 20.90 | 21.12 | 11,425 | +0.10(+0.49%) |
Jun 02, 2009 | 20.81 | 21.40 | 20.80 | 21.01 | 10,071 | -1.29(-5.77%) |
Jun 01, 2009 | 22.61 | 22.61 | 21.73 | 22.30 | 18,640 | +1.06(+4.98%) |
May 29, 2009 | 21.43 | 21.43 | 20.79 | 21.24 | 31,028 | +2.39(+12.69%) |
May 28, 2009 | 18.45 | 18.85 | 18.20 | 18.85 | 10,512 | +0.49(+2.68%) |
May 27, 2009 | 18.43 | 18.79 | 18.31 | 18.36 | 12,364 | +0.48(+2.70%) |
May 26, 2009 | 17.52 | 18.09 | 17.52 | 17.87 | 6,152 | +0.33(+1.89%) |
May 22, 2009 | 17.88 | 17.88 | 17.54 | 17.54 | 3,420 | -0.42(-2.32%) |
May 21, 2009 | 17.69 | 17.96 | 17.69 | 17.96 | 2,888 | +0.30(+1.71%) |
May 20, 2009 | 17.84 | 17.93 | 17.58 | 17.66 | 12,096 | -0.38(-2.12%) |
May 19, 2009 | 17.83 | 18.31 | 17.83 | 18.04 | 14,064 | +0.24(+1.35%) |
May 18, 2009 | 17.35 | 17.81 | 17.35 | 17.80 | 13,995 | +0.44(+2.56%) |
May 15, 2009 | 17.13 | 17.53 | 17.01 | 17.35 | 17,937 | +0.98(+6.00%) |
May 14, 2009 | 16.22 | 16.57 | 16.16 | 16.37 | 31,050 | +0.35(+2.18%) |
May 13, 2009 | 16.18 | 16.27 | 15.98 | 16.02 | 14,585 | -0.43(-2.59%) |
May 12, 2009 | 16.66 | 16.67 | 16.26 | 16.45 | 9,845 | -0.57(-3.33%) |
May 11, 2009 | 16.65 | 17.01 | 16.65 | 17.01 | 5,474 | -0.12(-0.72%) |
May 08, 2009 | 16.88 | 17.20 | 16.84 | 17.14 | 10,716 | +0.55(+3.31%) |
May 07, 2009 | 17.30 | 17.30 | 16.54 | 16.59 | 17,440 | -1.49(-8.26%) |
May 06, 2009 | 17.77 | 18.11 | 17.49 | 18.08 | 10,645 | +0.55(+3.13%) |
May 05, 2009 | 17.68 | 17.69 | 17.49 | 17.53 | 7,036 | -0.23(-1.28%) |
May 04, 2009 | 17.70 | 17.76 | 17.62 | 17.76 | 28,617 | +1.48(+9.12%) |
May 01, 2009 | 16.16 | 16.31 | 16.01 | 16.28 | 15,208 | +0.31(+1.95%) |
Apr 30, 2009 | 16.41 | 16.41 | 15.93 | 15.97 | 11,543 | -0.36(-2.20%) |
Apr 29, 2009 | 15.82 | 16.46 | 15.82 | 16.32 | 13,647 | +1.10(+7.20%) |
Apr 28, 2009 | 15.21 | 15.45 | 15.17 | 15.23 | 8,992 | -0.62(-3.94%) |
Apr 27, 2009 | 16.17 | 16.17 | 15.82 | 15.85 | 17,434 | -1.65(-9.45%) |
Apr 24, 2009 | 17.07 | 17.56 | 17.07 | 17.51 | 13,806 | +0.47(+2.77%) |
Apr 23, 2009 | 17.13 | 17.15 | 16.72 | 17.03 | 15,398 | -0.31(-1.80%) |
Apr 22, 2009 | 17.48 | 17.77 | 17.35 | 17.35 | 21,210 | -0.95(-5.22%) |
Apr 21, 2009 | 17.59 | 18.30 | 17.57 | 18.30 | 27,071 | +1.10(+6.37%) |
Apr 20, 2009 | 17.26 | 17.26 | 16.71 | 17.20 | 67,055 | +2.04(+13.47%) |
Apr 17, 2009 | 15.88 | 15.88 | 15.00 | 15.16 | 38,607 | -1.38(-8.34%) |
Apr 16, 2009 | 16.33 | 16.71 | 16.26 | 16.54 | 17,070 | -0.71(-4.11%) |
Apr 15, 2009 | 16.87 | 17.25 | 16.87 | 17.25 | 51,763 | +0.80(+4.88%) |
Apr 14, 2009 | 16.52 | 16.59 | 16.21 | 16.45 | 17,933 | +0.35(+2.15%) |
Apr 13, 2009 | 16.15 | 16.17 | 15.97 | 16.10 | 18,274 | +0.10(+0.61%) |
Apr 09, 2009 | 16.32 | 16.32 | 15.48 | 16.00 | 13,463 | +1.21(+8.18%) |
Apr 08, 2009 | 14.97 | 14.97 | 14.71 | 14.79 | 9,845 | -0.47(-3.10%) |
Apr 07, 2009 | 15.45 | 15.45 | 15.20 | 15.27 | 4,916 | -0.37(-2.36%) |
Apr 06, 2009 | 16.29 | 16.29 | 15.45 | 15.63 | 10,505 | -0.74(-4.50%) |
Apr 03, 2009 | 16.02 | 16.37 | 15.90 | 16.37 | 16,618 | +0.59(+3.71%) |
Apr 02, 2009 | 15.74 | 15.94 | 15.37 | 15.79 | 22,576 | +0.38(+2.45%) |