Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.67 | 23.06 | 22.25 | 22.67 | 474,324 | +0.10(+0.46%) |
Jul 29, 2010 | 23.90 | 23.90 | 21.97 | 22.57 | 569,538 | -1.47(-6.12%) |
Jul 28, 2010 | 24.04 | 24.68 | 23.78 | 24.04 | 1,851 | -0.46(-1.86%) |
Jul 27, 2010 | 24.82 | 25.22 | 24.37 | 24.49 | 207,249 | -0.04(-0.15%) |
Jul 26, 2010 | 23.62 | 24.56 | 23.44 | 24.53 | 237,516 | +1.06(+4.53%) |
Jul 23, 2010 | 23.12 | 23.52 | 22.66 | 23.47 | 261,492 | +0.16(+0.69%) |
Jul 22, 2010 | 22.42 | 23.37 | 22.33 | 23.31 | 242 | +1.30(+5.91%) |
Jul 21, 2010 | 22.51 | 22.74 | 21.92 | 22.01 | 187,038 | -0.31(-1.40%) |
Jul 20, 2010 | 21.45 | 22.42 | 21.23 | 22.32 | 570 | +0.47(+2.17%) |
Jul 19, 2010 | 21.97 | 22.09 | 21.59 | 21.85 | 206,646 | -0.02(-0.09%) |
Jul 16, 2010 | 21.87 | 22.95 | 21.84 | 21.87 | 204,429 | -1.29(-5.57%) |
Jul 15, 2010 | 23.77 | 23.77 | 22.82 | 23.16 | 125,061 | -0.62(-2.59%) |
Jul 14, 2010 | 23.90 | 24.15 | 23.54 | 23.77 | 936 | -0.26(-1.07%) |
Jul 13, 2010 | 24.03 | 24.21 | 22.51 | 24.03 | 5,157 | +1.78(+8.02%) |
Jul 12, 2010 | 22.72 | 22.97 | 22.10 | 22.25 | 169,949 | -0.64(-2.78%) |
Jul 09, 2010 | 22.88 | 22.91 | 22.14 | 22.88 | 132,622 | +0.41(+1.82%) |
Jul 08, 2010 | 22.47 | 22.67 | 21.97 | 22.47 | 211,846 | +0.23(+1.02%) |
Jul 07, 2010 | 22.25 | 22.30 | 21.30 | 22.25 | 3,154 | +1.02(+4.83%) |
Jul 06, 2010 | 21.22 | 21.78 | 21.16 | 21.22 | 2,705 | +0.03(+0.13%) |
Jul 02, 2010 | 21.19 | 21.59 | 20.98 | 21.19 | 301,574 | -0.20(-0.93%) |
Jul 01, 2010 | 20.97 | 21.57 | 20.35 | 21.39 | 454,849 | +0.51(+2.45%) |
Jun 30, 2010 | 20.88 | 21.71 | 20.72 | 20.88 | 6,400 | -0.59(-2.74%) |
Jun 29, 2010 | 22.43 | 22.48 | 21.22 | 21.47 | 288 | -1.84(-7.90%) |
Jun 25, 2010 | 23.31 | 24.08 | 23.08 | 23.31 | 1,625,358 | -0.31(-1.33%) |
Jun 24, 2010 | 23.62 | 24.77 | 23.57 | 23.62 | 653 | -1.15(-4.64%) |
Jun 23, 2010 | 25.14 | 25.20 | 24.45 | 24.77 | 187,797 | -0.46(-1.84%) |
Jun 22, 2010 | 25.23 | 26.09 | 24.97 | 25.23 | 1,745 | +0.22(+0.87%) |
Jun 21, 2010 | 25.57 | 25.94 | 24.83 | 25.02 | 100,078 | -0.11(-0.45%) |
Jun 18, 2010 | 25.13 | 25.42 | 24.85 | 25.13 | 246,905 | +0.00(+0.00%) |
Jun 17, 2010 | 25.13 | 25.41 | 24.81 | 25.13 | 244 | +0.06(+0.23%) |
Jun 16, 2010 | 25.13 | 25.53 | 24.78 | 25.07 | 92,236 | -0.28(-1.12%) |
Jun 15, 2010 | 25.36 | 25.48 | 24.11 | 25.36 | 2,634 | +1.36(+5.65%) |
Jun 14, 2010 | 24.58 | 24.86 | 23.89 | 24.00 | 167,959 | -0.25(-1.02%) |
Jun 11, 2010 | 23.50 | 24.30 | 23.50 | 24.25 | 101,715 | +0.41(+1.71%) |
Jun 10, 2010 | 23.84 | 23.85 | 23.08 | 23.84 | 2,325 | +0.68(+2.95%) |
Jun 09, 2010 | 23.50 | 23.83 | 22.95 | 23.16 | 268,055 | -0.13(-0.57%) |
Jun 08, 2010 | 23.18 | 23.45 | 22.85 | 23.29 | 322,072 | +0.22(+0.95%) |
Jun 07, 2010 | 23.60 | 23.72 | 23.02 | 23.07 | 411,463 | -0.46(-1.94%) |
Jun 04, 2010 | 23.53 | 24.22 | 23.43 | 23.53 | 448,393 | -1.28(-5.16%) |
Jun 03, 2010 | 24.81 | 25.22 | 24.28 | 24.81 | 243 | +0.55(+2.27%) |
Jun 02, 2010 | 24.26 | 24.49 | 23.80 | 24.26 | 528,368 | +0.27(+1.11%) |
Jun 01, 2010 | 23.99 | 25.23 | 23.98 | 23.99 | 1,773 | -0.59(-2.39%) |
May 28, 2010 | 24.58 | 25.51 | 24.34 | 24.58 | 195,650 | -0.87(-3.43%) |
May 27, 2010 | 24.74 | 25.47 | 24.57 | 25.45 | 132,198 | +1.34(+5.54%) |
May 26, 2010 | 24.12 | 24.59 | 23.66 | 24.12 | 1,781 | +0.43(+1.80%) |
May 25, 2010 | 22.73 | 23.77 | 22.44 | 23.69 | 180 | +0.27(+1.13%) |
May 24, 2010 | 23.94 | 24.08 | 23.40 | 23.43 | 196,824 | -0.47(-1.98%) |
May 21, 2010 | 23.03 | 24.16 | 23.03 | 23.90 | 341,270 | +0.46(+1.98%) |
May 20, 2010 | 23.61 | 24.15 | 23.43 | 23.44 | 511,688 | -1.43(-5.75%) |
May 19, 2010 | 25.40 | 26.16 | 24.27 | 24.87 | 260,914 | -0.71(-2.78%) |
May 18, 2010 | 26.46 | 26.62 | 25.43 | 25.58 | 2,051 | -0.50(-1.92%) |
May 17, 2010 | 26.38 | 26.69 | 25.23 | 26.08 | 286,498 | -0.16(-0.61%) |
May 14, 2010 | 26.24 | 26.98 | 25.77 | 26.24 | 167,192 | -0.95(-3.48%) |
May 13, 2010 | 26.54 | 27.62 | 26.52 | 27.19 | 414,203 | +0.48(+1.81%) |
May 12, 2010 | 25.53 | 26.80 | 25.40 | 26.70 | 471,337 | +1.20(+4.72%) |
May 11, 2010 | 25.51 | 25.89 | 25.40 | 25.50 | 532,520 | -0.57(-2.18%) |
May 10, 2010 | 25.96 | 26.24 | 25.79 | 26.07 | 691,008 | +1.64(+6.71%) |
May 07, 2010 | 25.43 | 25.73 | 24.08 | 24.43 | 881,452 | +0.07(+0.27%) |
May 06, 2010 | 25.77 | 26.47 | 23.72 | 24.36 | 715,769 | -1.63(-6.27%) |
May 05, 2010 | 25.92 | 26.44 | 25.83 | 25.99 | 363,478 | -0.39(-1.47%) |
May 04, 2010 | 26.66 | 26.72 | 26.05 | 26.38 | 478,507 | -0.90(-3.30%) |
May 03, 2010 | 26.21 | 27.35 | 25.89 | 27.28 | 437,897 | +1.27(+4.88%) |
Apr 30, 2010 | 28.27 | 28.46 | 26.01 | 26.01 | 358,915 | -2.19(-7.76%) |
Apr 29, 2010 | 28.57 | 28.63 | 26.82 | 28.20 | 614,213 | -0.20(-0.70%) |
Apr 28, 2010 | 28.47 | 28.67 | 28.12 | 28.40 | 242,055 | +0.11(+0.40%) |
Apr 27, 2010 | 29.03 | 29.75 | 28.25 | 28.29 | 212,835 | -0.92(-3.15%) |
Apr 26, 2010 | 29.22 | 29.82 | 29.03 | 29.20 | 194,281 | +0.02(+0.07%) |
Apr 23, 2010 | 28.55 | 29.85 | 28.55 | 29.19 | 546,669 | +1.14(+4.05%) |
Apr 22, 2010 | 27.36 | 28.16 | 27.01 | 28.05 | 167,338 | +0.36(+1.30%) |
Apr 21, 2010 | 27.25 | 27.75 | 27.10 | 27.69 | 131,359 | +0.44(+1.60%) |
Apr 20, 2010 | 26.68 | 27.41 | 26.57 | 27.25 | 167,096 | +0.71(+2.68%) |
Apr 19, 2010 | 26.81 | 26.81 | 25.79 | 26.54 | 201,947 | -0.35(-1.30%) |
Apr 16, 2010 | 27.44 | 27.51 | 26.76 | 26.89 | 201,305 | -0.59(-2.14%) |
Apr 15, 2010 | 27.20 | 27.56 | 27.09 | 27.48 | 143,490 | +0.10(+0.38%) |
Apr 14, 2010 | 26.67 | 27.38 | 26.67 | 27.38 | 136,122 | +0.80(+2.99%) |
Apr 13, 2010 | 26.29 | 26.60 | 26.07 | 26.58 | 90,390 | +0.17(+0.65%) |
Apr 12, 2010 | 26.64 | 26.84 | 26.31 | 26.41 | 247,858 | -0.29(-1.10%) |
Apr 09, 2010 | 26.43 | 26.73 | 26.15 | 26.70 | 128,826 | +0.27(+1.04%) |
Apr 08, 2010 | 26.29 | 26.52 | 25.92 | 26.43 | 140,320 | -0.07(-0.25%) |
Apr 07, 2010 | 26.49 | 26.65 | 26.18 | 26.49 | 218,333 | -0.11(-0.43%) |
Apr 06, 2010 | 26.49 | 26.80 | 26.00 | 26.61 | 220,779 | -0.10(-0.39%) |
Apr 05, 2010 | 26.54 | 26.75 | 26.37 | 26.71 | 255,365 | +0.40(+1.51%) |
Apr 01, 2010 | 26.29 | 26.31 | 26.31 | 26.31 | 419,102 | +0.30(+1.17%) |
Mar 31, 2010 | 25.47 | 26.30 | 25.47 | 26.01 | 606,232 | +0.40(+1.55%) |
Mar 30, 2010 | 25.58 | 25.77 | 25.34 | 25.61 | 293,835 | +0.11(+0.45%) |
Mar 29, 2010 | 24.42 | 25.56 | 24.28 | 25.50 | 746,632 | +1.24(+5.12%) |
Mar 26, 2010 | 23.99 | 24.44 | 23.99 | 24.26 | 299,646 | +0.28(+1.19%) |
Mar 25, 2010 | 24.22 | 24.44 | 23.80 | 23.98 | 395,531 | +0.05(+0.20%) |
Mar 24, 2010 | 23.85 | 23.93 | 23.57 | 23.93 | 264,704 | -0.01(-0.04%) |
Mar 23, 2010 | 23.09 | 24.04 | 22.89 | 23.94 | 255,998 | +0.82(+3.57%) |
Mar 22, 2010 | 22.61 | 23.21 | 22.42 | 23.11 | 127,921 | +0.32(+1.41%) |
Mar 19, 2010 | 23.34 | 23.48 | 22.77 | 22.79 | 363,603 | -0.43(-1.84%) |
Mar 18, 2010 | 23.30 | 23.43 | 23.08 | 23.22 | 137,060 | -0.09(-0.37%) |
Mar 17, 2010 | 22.99 | 23.44 | 22.99 | 23.30 | 104,432 | +0.31(+1.36%) |
Mar 16, 2010 | 23.24 | 23.33 | 22.71 | 22.99 | 198,799 | -0.19(-0.82%) |
Mar 15, 2010 | 23.14 | 23.30 | 23.04 | 23.18 | 180,556 | -0.20(-0.85%) |
Mar 12, 2010 | 23.51 | 23.56 | 22.92 | 23.38 | 222,620 | -0.04(-0.16%) |
Mar 11, 2010 | 23.08 | 23.48 | 22.81 | 23.42 | 221,768 | +0.14(+0.61%) |
Mar 10, 2010 | 23.20 | 23.55 | 22.88 | 23.27 | 302,334 | +0.09(+0.41%) |
Mar 09, 2010 | 22.60 | 23.43 | 22.60 | 23.18 | 369,269 | +0.40(+1.74%) |
Mar 08, 2010 | 22.64 | 22.90 | 22.49 | 22.78 | 463,533 | +0.08(+0.33%) |
Mar 05, 2010 | 22.03 | 22.71 | 22.03 | 22.71 | 272,977 | +0.78(+3.53%) |
Mar 04, 2010 | 21.75 | 22.09 | 21.67 | 21.93 | 121,403 | +0.18(+0.83%) |
Mar 03, 2010 | 21.54 | 22.13 | 21.52 | 21.75 | 336,444 | +0.23(+1.05%) |
Mar 02, 2010 | 21.05 | 21.75 | 21.05 | 21.53 | 329,432 | +0.59(+2.80%) |
Mar 01, 2010 | 20.18 | 21.04 | 20.18 | 20.94 | 411,686 | +0.92(+4.58%) |
Feb 26, 2010 | 19.82 | 20.11 | 19.38 | 20.02 | 423,815 | +0.26(+1.34%) |
Feb 25, 2010 | 19.13 | 19.86 | 19.08 | 19.76 | 495,183 | +0.33(+1.70%) |
Feb 24, 2010 | 19.77 | 19.89 | 19.35 | 19.43 | 642,036 | -0.27(-1.39%) |
Feb 23, 2010 | 20.46 | 20.51 | 19.66 | 19.70 | 490,111 | -0.81(-3.96%) |
Feb 22, 2010 | 20.74 | 20.74 | 20.39 | 20.51 | 132,180 | -0.08(-0.37%) |
Feb 19, 2010 | 20.52 | 20.69 | 20.32 | 20.59 | 185,811 | -0.07(-0.32%) |
Feb 18, 2010 | 20.54 | 20.74 | 20.40 | 20.66 | 207,826 | +0.05(+0.23%) |
Feb 17, 2010 | 20.84 | 20.93 | 20.42 | 20.61 | 250,675 | -0.16(-0.77%) |
Feb 16, 2010 | 20.70 | 20.80 | 20.40 | 20.77 | 136,255 | +0.38(+1.85%) |
Feb 12, 2010 | 19.96 | 20.39 | 20.39 | 20.39 | 368,654 | +0.21(+1.03%) |
Feb 11, 2010 | 19.99 | 20.43 | 19.76 | 20.18 | 547,817 | +0.16(+0.80%) |
Feb 10, 2010 | 20.03 | 20.26 | 19.75 | 20.02 | 147,259 | -0.16(-0.80%) |
Feb 09, 2010 | 20.18 | 20.42 | 19.74 | 20.18 | 292,722 | +0.31(+1.57%) |
Feb 08, 2010 | 20.52 | 20.52 | 19.56 | 19.87 | 389,888 | -0.73(-3.53%) |
Feb 05, 2010 | 20.98 | 21.09 | 20.00 | 20.60 | 403,357 | -0.38(-1.80%) |
Feb 04, 2010 | 21.85 | 22.04 | 20.93 | 20.98 | 495,374 | -1.12(-5.09%) |
Feb 03, 2010 | 22.02 | 22.29 | 21.97 | 22.10 | 527,449 | -0.01(-0.06%) |
Feb 02, 2010 | 22.00 | 22.37 | 21.62 | 22.12 | 321,859 | +0.11(+0.51%) |
Feb 01, 2010 | 21.78 | 22.12 | 21.71 | 22.00 | 183,203 | +0.42(+1.95%) |
Jan 29, 2010 | 22.00 | 22.86 | 21.51 | 21.58 | 387,648 | -0.31(-1.42%) |
Jan 28, 2010 | 22.30 | 22.38 | 21.70 | 21.89 | 356,160 | -0.36(-1.61%) |
Jan 27, 2010 | 21.79 | 22.39 | 21.74 | 22.25 | 209,067 | +0.26(+1.20%) |
Jan 26, 2010 | 21.94 | 22.45 | 21.88 | 21.99 | 175,603 | -0.10(-0.47%) |
Jan 25, 2010 | 22.20 | 22.31 | 21.96 | 22.09 | 264,611 | +0.23(+1.04%) |
Jan 22, 2010 | 22.40 | 22.48 | 21.73 | 21.87 | 267,013 | -0.63(-2.81%) |
Jan 21, 2010 | 23.01 | 23.17 | 22.50 | 22.50 | 265,515 | -0.53(-2.30%) |
Jan 20, 2010 | 23.39 | 23.55 | 22.79 | 23.03 | 249,078 | -0.65(-2.75%) |
Jan 19, 2010 | 23.26 | 23.70 | 23.09 | 23.68 | 214,949 | +0.42(+1.79%) |
Jan 15, 2010 | 23.66 | 23.26 | 23.26 | 23.26 | 312,166 | -0.30(-1.28%) |
Jan 14, 2010 | 23.53 | 24.09 | 23.45 | 23.57 | 97,496 | -0.02(-0.08%) |
Jan 13, 2010 | 23.54 | 23.77 | 23.34 | 23.59 | 127,483 | +0.15(+0.65%) |
Jan 12, 2010 | 23.16 | 23.51 | 23.16 | 23.43 | 246,187 | +0.02(+0.08%) |
Jan 11, 2010 | 23.81 | 23.97 | 23.27 | 23.42 | 332,692 | -0.28(-1.20%) |
Jan 08, 2010 | 23.92 | 23.93 | 23.58 | 23.70 | 221,432 | -0.41(-1.69%) |
Jan 07, 2010 | 24.06 | 24.42 | 23.77 | 24.11 | 189,907 | +0.08(+0.31%) |
Jan 06, 2010 | 24.14 | 24.51 | 23.87 | 24.03 | 291,987 | -0.18(-0.74%) |
Jan 05, 2010 | 22.22 | 24.29 | 22.22 | 24.21 | 1,390,264 | +2.01(+9.07%) |
Jan 04, 2010 | 21.01 | 22.22 | 21.01 | 22.20 | 831,099 | +1.47(+7.12%) |
Dec 31, 2009 | 21.41 | 20.72 | 20.72 | 20.72 | 200,141 | -0.64(-3.01%) |
Dec 30, 2009 | 21.61 | 21.73 | 21.08 | 21.36 | 219,135 | -0.40(-1.82%) |
Dec 29, 2009 | 21.70 | 21.92 | 21.66 | 21.76 | 523,995 | +0.08(+0.35%) |
Dec 28, 2009 | 21.67 | 21.83 | 21.54 | 21.69 | 157,288 | +0.07(+0.31%) |
Dec 24, 2009 | 21.68 | 21.74 | 21.53 | 21.62 | 106,336 | +0.00(+0.00%) |
Dec 23, 2009 | 21.52 | 21.70 | 21.21 | 21.62 | 240,794 | +0.22(+1.02%) |
Dec 22, 2009 | 21.33 | 21.59 | 21.33 | 21.40 | 286,122 | +0.09(+0.44%) |
Dec 21, 2009 | 20.92 | 21.48 | 20.92 | 21.31 | 171,697 | +0.42(+1.99%) |
Dec 18, 2009 | 21.13 | 21.16 | 20.59 | 20.89 | 767,327 | -0.04(-0.18%) |
Dec 17, 2009 | 21.39 | 21.61 | 20.87 | 20.93 | 284,002 | -0.80(-3.70%) |
Dec 16, 2009 | 21.82 | 21.92 | 21.26 | 21.73 | 314,750 | +0.17(+0.79%) |
Dec 15, 2009 | 21.74 | 22.15 | 21.51 | 21.56 | 358,470 | -0.20(-0.91%) |
Dec 14, 2009 | 21.60 | 21.83 | 21.58 | 21.76 | 257,547 | -0.04(-0.17%) |
Dec 11, 2009 | 21.81 | 21.98 | 21.57 | 21.80 | 153,911 | +0.16(+0.74%) |
Dec 10, 2009 | 21.94 | 22.08 | 21.49 | 21.64 | 267,920 | -0.07(-0.31%) |
Dec 09, 2009 | 22.13 | 22.50 | 21.36 | 21.70 | 514,001 | -0.33(-1.50%) |
Dec 08, 2009 | 21.78 | 22.18 | 21.40 | 22.04 | 370,885 | +0.00(+0.00%) |
Dec 07, 2009 | 21.73 | 22.11 | 21.60 | 22.04 | 601,067 | +0.23(+1.04%) |
Dec 04, 2009 | 21.55 | 22.14 | 21.11 | 21.81 | 194,292 | +0.65(+3.08%) |
Dec 03, 2009 | 21.50 | 22.02 | 21.00 | 21.16 | 219,168 | -0.29(-1.37%) |
Dec 02, 2009 | 21.39 | 21.84 | 21.31 | 21.45 | 250,448 | +0.13(+0.62%) |
Dec 01, 2009 | 21.08 | 21.49 | 21.08 | 21.32 | 404,576 | +0.41(+1.94%) |
Nov 30, 2009 | 21.33 | 21.33 | 20.53 | 20.91 | 394,199 | -0.51(-2.38%) |
Nov 27, 2009 | 21.30 | 21.91 | 21.09 | 21.42 | 143,271 | -0.62(-2.83%) |
Nov 25, 2009 | 22.23 | 22.36 | 21.93 | 22.05 | 137,047 | -0.10(-0.47%) |
Nov 24, 2009 | 22.46 | 22.55 | 21.98 | 22.15 | 232,700 | -0.38(-1.68%) |
Nov 23, 2009 | 22.62 | 23.12 | 22.35 | 22.53 | 251,790 | +0.38(+1.71%) |
Nov 20, 2009 | 22.09 | 22.51 | 21.74 | 22.15 | 503,994 | -0.16(-0.72%) |
Nov 19, 2009 | 22.72 | 22.72 | 21.92 | 22.31 | 198,371 | -0.69(-3.00%) |
Nov 18, 2009 | 23.10 | 23.60 | 22.80 | 23.00 | 375,898 | -0.17(-0.73%) |
Nov 17, 2009 | 22.89 | 23.37 | 22.70 | 23.17 | 238,653 | +0.20(+0.86%) |
Nov 16, 2009 | 22.31 | 23.09 | 22.06 | 22.97 | 406,988 | +0.87(+3.93%) |
Nov 13, 2009 | 21.79 | 22.18 | 21.52 | 22.10 | 260,330 | +0.11(+0.52%) |
Nov 12, 2009 | 22.57 | 22.83 | 21.94 | 21.99 | 184,226 | -0.70(-3.08%) |
Nov 11, 2009 | 22.92 | 22.92 | 22.38 | 22.69 | 182,869 | +0.06(+0.25%) |
Nov 10, 2009 | 22.46 | 23.03 | 22.11 | 22.63 | 300,226 | +0.07(+0.29%) |
Nov 09, 2009 | 22.45 | 22.83 | 22.32 | 22.57 | 264,661 | +0.34(+1.53%) |
Nov 06, 2009 | 21.91 | 22.57 | 21.75 | 22.22 | 274,226 | +0.02(+0.09%) |
Nov 05, 2009 | 21.46 | 22.44 | 21.46 | 22.21 | 664,720 | +1.09(+5.15%) |
Nov 04, 2009 | 21.72 | 21.80 | 21.08 | 21.12 | 685,612 | -0.40(-1.85%) |
Nov 03, 2009 | 20.93 | 21.65 | 20.83 | 21.52 | 646,030 | +0.26(+1.20%) |
Nov 02, 2009 | 21.92 | 22.31 | 21.01 | 21.26 | 690,993 | -0.43(-2.00%) |
Oct 30, 2009 | 22.63 | 22.63 | 21.46 | 21.70 | 590,654 | -1.12(-4.89%) |
Oct 29, 2009 | 22.90 | 23.58 | 22.71 | 22.81 | 830,604 | +0.03(+0.12%) |
Oct 28, 2009 | 24.81 | 24.81 | 22.73 | 22.78 | 473,753 | -1.13(-4.74%) |
Oct 27, 2009 | 23.82 | 24.69 | 23.79 | 23.92 | 447,675 | +0.19(+0.80%) |
Oct 26, 2009 | 24.39 | 24.99 | 23.56 | 23.73 | 406,226 | -0.75(-3.05%) |
Oct 23, 2009 | 24.43 | 24.69 | 24.29 | 24.47 | 407,528 | -0.60(-2.38%) |
Oct 22, 2009 | 24.42 | 25.30 | 24.06 | 25.07 | 334,259 | +0.52(+2.12%) |
Oct 21, 2009 | 24.27 | 25.30 | 24.27 | 24.55 | 392,815 | +0.11(+0.46%) |
Oct 20, 2009 | 24.17 | 24.52 | 24.14 | 24.44 | 293,933 | -0.31(-1.26%) |
Oct 19, 2009 | 24.37 | 25.07 | 23.97 | 24.75 | 269,996 | +0.59(+2.43%) |
Oct 16, 2009 | 24.51 | 24.51 | 23.73 | 24.16 | 446,789 | -0.51(-2.07%) |
Oct 15, 2009 | 24.99 | 24.99 | 24.36 | 24.67 | 543,734 | -0.53(-2.10%) |
Oct 14, 2009 | 24.90 | 25.38 | 24.68 | 25.20 | 375,962 | +0.79(+3.25%) |
Oct 13, 2009 | 24.71 | 24.85 | 24.12 | 24.41 | 484,836 | -0.27(-1.11%) |
Oct 12, 2009 | 25.15 | 25.35 | 24.31 | 24.68 | 571,690 | +0.08(+0.31%) |
Oct 09, 2009 | 24.16 | 25.00 | 24.01 | 24.61 | 504,442 | +0.35(+1.44%) |
Oct 08, 2009 | 23.56 | 24.41 | 23.43 | 24.26 | 889,141 | +1.00(+4.31%) |
Oct 07, 2009 | 22.93 | 23.29 | 22.75 | 23.26 | 533,736 | +0.26(+1.11%) |
Oct 06, 2009 | 22.27 | 23.09 | 22.27 | 23.00 | 334,274 | +0.85(+3.84%) |
Oct 05, 2009 | 21.71 | 22.36 | 21.43 | 22.15 | 388,891 | +0.62(+2.90%) |
Oct 02, 2009 | 21.42 | 21.93 | 21.31 | 21.53 | 377,871 | -0.12(-0.57%) |
Oct 01, 2009 | 21.74 | 21.93 | 21.41 | 21.65 | 588,963 | -0.19(-0.87%) |
Sep 30, 2009 | 22.05 | 22.54 | 21.36 | 21.84 | 620,577 | -0.24(-1.07%) |
Sep 29, 2009 | 22.17 | 22.40 | 21.85 | 22.07 | 306,504 | -0.13(-0.60%) |
Sep 28, 2009 | 22.16 | 22.55 | 21.63 | 22.21 | 273,702 | +0.27(+1.25%) |
Sep 25, 2009 | 21.94 | 22.03 | 21.44 | 21.93 | 863,395 | -0.11(-0.51%) |
Sep 24, 2009 | 22.20 | 22.29 | 21.41 | 22.05 | 298,593 | -0.05(-0.21%) |
Sep 23, 2009 | 22.15 | 22.82 | 22.02 | 22.09 | 246,871 | -0.23(-1.02%) |
Sep 22, 2009 | 22.25 | 22.44 | 21.97 | 22.32 | 180,911 | +0.32(+1.46%) |
Sep 21, 2009 | 22.27 | 22.41 | 21.87 | 22.00 | 197,264 | -0.59(-2.60%) |
Sep 18, 2009 | 21.54 | 22.65 | 18.91 | 22.58 | 424,408 | +0.82(+3.78%) |
Sep 17, 2009 | 22.57 | 23.08 | 21.58 | 21.76 | 341,473 | -0.82(-3.64%) |
Sep 16, 2009 | 22.44 | 22.79 | 22.07 | 22.58 | 142,452 | +0.30(+1.36%) |
Sep 15, 2009 | 21.80 | 22.49 | 21.58 | 22.28 | 268,685 | +0.40(+1.81%) |
Sep 14, 2009 | 20.95 | 21.88 | 20.81 | 21.88 | 305,089 | +0.66(+3.12%) |
Sep 11, 2009 | 20.98 | 21.22 | 20.62 | 21.22 | 254,065 | +0.34(+1.63%) |
Sep 10, 2009 | 20.53 | 20.99 | 20.18 | 20.88 | 192,135 | +0.26(+1.28%) |
Sep 09, 2009 | 20.09 | 21.10 | 19.89 | 20.62 | 280,186 | +0.61(+3.07%) |
Sep 08, 2009 | 20.02 | 20.37 | 19.74 | 20.00 | 173,834 | +0.26(+1.34%) |
Sep 04, 2009 | 19.20 | 19.85 | 18.94 | 19.74 | 164,589 | +0.54(+2.81%) |
Sep 03, 2009 | 19.09 | 19.20 | 18.74 | 19.20 | 440,194 | +0.30(+1.60%) |
Sep 02, 2009 | 19.28 | 19.28 | 18.63 | 18.90 | 372,726 | -0.40(-2.06%) |
Sep 01, 2009 | 19.62 | 20.65 | 19.22 | 19.29 | 240,710 | -0.49(-2.48%) |
Aug 31, 2009 | 20.36 | 20.49 | 19.66 | 19.79 | 261,810 | -0.78(-3.77%) |
Aug 28, 2009 | 20.89 | 21.16 | 20.32 | 20.56 | 193,543 | -0.13(-0.64%) |
Aug 27, 2009 | 20.47 | 20.84 | 19.92 | 20.69 | 279,205 | +0.37(+1.81%) |
Aug 26, 2009 | 20.19 | 20.54 | 19.81 | 20.32 | 220,288 | +0.05(+0.23%) |
Aug 25, 2009 | 19.73 | 20.57 | 19.61 | 20.28 | 402,286 | +0.75(+3.82%) |
Aug 24, 2009 | 19.93 | 20.13 | 19.39 | 19.53 | 235,841 | -0.33(-1.67%) |
Aug 21, 2009 | 19.46 | 19.98 | 19.15 | 19.86 | 293,889 | +0.76(+3.96%) |
Aug 20, 2009 | 18.79 | 19.36 | 18.61 | 19.11 | 272,054 | +0.20(+1.05%) |
Aug 19, 2009 | 18.48 | 18.95 | 18.22 | 18.91 | 196,816 | +0.16(+0.86%) |
Aug 18, 2009 | 18.34 | 18.93 | 18.18 | 18.75 | 156,041 | +0.46(+2.53%) |
Aug 17, 2009 | 18.60 | 18.66 | 18.09 | 18.28 | 287,624 | -0.83(-4.35%) |
Aug 14, 2009 | 19.90 | 19.90 | 18.87 | 19.11 | 282,400 | -0.67(-3.39%) |
Aug 13, 2009 | 19.90 | 20.19 | 19.21 | 19.79 | 287,127 | +0.00(+0.00%) |
Aug 12, 2009 | 19.14 | 20.32 | 19.06 | 19.79 | 319,308 | +0.73(+3.82%) |
Aug 11, 2009 | 18.91 | 19.28 | 18.49 | 19.06 | 291,270 | +0.02(+0.10%) |
Aug 10, 2009 | 18.78 | 19.35 | 18.60 | 19.04 | 202,915 | -0.02(-0.10%) |
Aug 07, 2009 | 18.81 | 19.31 | 18.56 | 19.06 | 284,259 | +0.72(+3.92%) |
Aug 06, 2009 | 18.65 | 18.69 | 17.99 | 18.34 | 246,700 | -0.14(-0.77%) |
Aug 05, 2009 | 18.59 | 18.64 | 17.95 | 18.48 | 326,607 | -0.01(-0.05%) |
Aug 04, 2009 | 17.35 | 18.58 | 17.05 | 18.49 | 465,428 | +1.24(+7.18%) |