Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.72 | 27.08 | 26.53 | 26.72 | 350,043 | -0.13(-0.48%) |
Mar 30, 2010 | 26.58 | 27.29 | 26.58 | 26.85 | 605,200 | +0.26(+0.99%) |
Mar 29, 2010 | 26.20 | 26.66 | 26.04 | 26.59 | 402,858 | +0.44(+1.67%) |
Mar 26, 2010 | 26.07 | 26.34 | 25.85 | 26.15 | 333,871 | +0.20(+0.78%) |
Mar 25, 2010 | 26.29 | 26.34 | 25.92 | 25.95 | 278,140 | -0.06(-0.23%) |
Mar 24, 2010 | 26.33 | 26.50 | 26.00 | 26.01 | 257,286 | -0.44(-1.65%) |
Mar 23, 2010 | 26.13 | 26.52 | 26.00 | 26.44 | 282,183 | +0.35(+1.33%) |
Mar 22, 2010 | 25.46 | 26.16 | 25.43 | 26.10 | 222,572 | +0.38(+1.49%) |
Mar 19, 2010 | 25.97 | 26.07 | 25.52 | 25.71 | 525,697 | -0.17(-0.67%) |
Mar 18, 2010 | 26.01 | 26.18 | 25.82 | 25.89 | 172,035 | -0.21(-0.81%) |
Mar 17, 2010 | 25.82 | 26.33 | 25.82 | 26.10 | 340,615 | +0.32(+1.23%) |
Mar 16, 2010 | 25.50 | 25.79 | 25.32 | 25.78 | 165,546 | +0.27(+1.06%) |
Mar 15, 2010 | 25.37 | 25.52 | 25.32 | 25.51 | 184,935 | +0.11(+0.41%) |
Mar 12, 2010 | 25.34 | 25.40 | 25.06 | 25.40 | 153,298 | +0.08(+0.30%) |
Mar 11, 2010 | 25.17 | 25.37 | 25.01 | 25.33 | 150,757 | -0.05(-0.21%) |
Mar 10, 2010 | 25.07 | 25.44 | 24.86 | 25.38 | 279,713 | +0.26(+1.05%) |
Mar 09, 2010 | 24.75 | 25.22 | 24.42 | 25.12 | 354,696 | +0.14(+0.54%) |
Mar 08, 2010 | 25.09 | 25.28 | 24.91 | 24.98 | 162,866 | -0.11(-0.45%) |
Mar 05, 2010 | 25.16 | 25.46 | 24.98 | 25.09 | 346,450 | +0.08(+0.33%) |
Mar 04, 2010 | 25.04 | 25.17 | 24.82 | 25.01 | 279,311 | +0.18(+0.73%) |
Mar 03, 2010 | 24.72 | 25.06 | 24.61 | 24.83 | 290,109 | +0.13(+0.54%) |
Mar 02, 2010 | 24.55 | 24.94 | 24.45 | 24.70 | 330,971 | +0.21(+0.87%) |
Mar 01, 2010 | 23.98 | 24.54 | 23.62 | 24.49 | 594,624 | +0.65(+2.72%) |
Feb 26, 2010 | 23.82 | 23.89 | 23.54 | 23.84 | 457,947 | +0.11(+0.44%) |
Feb 25, 2010 | 23.71 | 23.79 | 23.46 | 23.73 | 504,857 | -0.33(-1.38%) |
Feb 24, 2010 | 24.07 | 24.29 | 23.89 | 24.06 | 345,512 | +0.14(+0.60%) |
Feb 23, 2010 | 24.40 | 24.51 | 23.90 | 23.92 | 170,269 | -0.50(-2.05%) |
Feb 22, 2010 | 24.47 | 24.67 | 24.29 | 24.42 | 186,158 | -0.12(-0.49%) |
Feb 19, 2010 | 24.71 | 24.86 | 24.41 | 24.54 | 299,276 | -0.28(-1.15%) |
Feb 18, 2010 | 24.86 | 24.98 | 24.53 | 24.83 | 480,841 | +0.04(+0.15%) |
Feb 17, 2010 | 23.71 | 25.15 | 23.54 | 24.79 | 1,090,594 | +1.13(+4.77%) |
Feb 16, 2010 | 23.39 | 23.70 | 23.34 | 23.66 | 247,341 | +0.38(+1.64%) |
Feb 12, 2010 | 22.96 | 23.28 | 23.28 | 23.28 | 453,617 | -0.04(-0.19%) |
Feb 11, 2010 | 22.81 | 23.48 | 22.64 | 23.32 | 389,990 | +0.50(+2.20%) |
Feb 10, 2010 | 22.93 | 23.16 | 22.62 | 22.82 | 284,816 | -0.25(-1.10%) |
Feb 09, 2010 | 23.08 | 23.20 | 22.75 | 23.08 | 274,768 | +0.31(+1.38%) |
Feb 08, 2010 | 22.96 | 22.97 | 22.57 | 22.76 | 291,912 | -0.15(-0.65%) |
Feb 05, 2010 | 23.15 | 23.35 | 22.45 | 22.91 | 423,815 | -0.35(-1.51%) |
Feb 04, 2010 | 23.60 | 23.81 | 23.26 | 23.26 | 390,541 | -0.67(-2.78%) |
Feb 03, 2010 | 24.30 | 24.45 | 23.75 | 23.93 | 472,475 | -0.47(-1.93%) |
Feb 02, 2010 | 23.34 | 24.50 | 23.31 | 24.40 | 815,300 | +1.42(+6.18%) |
Feb 01, 2010 | 22.96 | 23.31 | 22.72 | 22.98 | 564,663 | +0.15(+0.66%) |
Jan 29, 2010 | 22.31 | 22.99 | 22.31 | 22.83 | 701,706 | +0.52(+2.35%) |
Jan 28, 2010 | 23.05 | 23.17 | 22.30 | 22.30 | 420,237 | -0.70(-3.06%) |
Jan 27, 2010 | 22.75 | 23.11 | 22.35 | 23.01 | 477,552 | +0.23(+1.02%) |
Jan 26, 2010 | 23.79 | 23.79 | 21.96 | 22.78 | 1,681,320 | -1.11(-4.66%) |
Jan 25, 2010 | 23.84 | 24.03 | 23.28 | 23.89 | 360,396 | +0.27(+1.14%) |
Jan 22, 2010 | 24.19 | 24.37 | 23.54 | 23.62 | 261,673 | -0.65(-2.68%) |
Jan 21, 2010 | 24.83 | 24.98 | 24.04 | 24.27 | 289,613 | -0.60(-2.41%) |
Jan 20, 2010 | 24.74 | 24.96 | 24.47 | 24.87 | 246,620 | -0.07(-0.27%) |
Jan 19, 2010 | 24.53 | 25.01 | 24.31 | 24.94 | 148,550 | +0.46(+1.90%) |
Jan 15, 2010 | 24.80 | 24.47 | 24.47 | 24.47 | 240,512 | -0.45(-1.80%) |
Jan 14, 2010 | 24.51 | 25.01 | 24.29 | 24.92 | 272,252 | +0.17(+0.69%) |
Jan 13, 2010 | 24.59 | 24.83 | 24.38 | 24.75 | 151,914 | +0.19(+0.79%) |
Jan 12, 2010 | 25.18 | 25.18 | 24.46 | 24.56 | 356,586 | -0.90(-3.53%) |
Jan 11, 2010 | 25.42 | 25.67 | 25.03 | 25.45 | 386,002 | +0.22(+0.86%) |
Jan 08, 2010 | 24.62 | 25.31 | 24.57 | 25.24 | 529,049 | +0.55(+2.21%) |
Jan 07, 2010 | 24.57 | 24.89 | 24.56 | 24.69 | 537,355 | -0.01(-0.03%) |
Jan 06, 2010 | 24.27 | 24.95 | 24.27 | 24.70 | 492,007 | +0.57(+2.36%) |
Jan 05, 2010 | 23.41 | 24.17 | 23.23 | 24.13 | 377,724 | +0.73(+3.13%) |
Jan 04, 2010 | 23.09 | 23.43 | 23.09 | 23.40 | 155,510 | +0.49(+2.16%) |
Dec 31, 2009 | 23.23 | 22.90 | 22.90 | 22.90 | 262,705 | -0.39(-1.67%) |
Dec 30, 2009 | 23.54 | 23.59 | 23.22 | 23.29 | 158,720 | -0.30(-1.27%) |
Dec 29, 2009 | 23.95 | 24.01 | 23.52 | 23.59 | 98,283 | -0.25(-1.07%) |
Dec 28, 2009 | 24.16 | 24.23 | 23.73 | 23.85 | 274,573 | -0.25(-1.02%) |
Dec 24, 2009 | 23.67 | 24.11 | 23.62 | 24.09 | 134,172 | +0.52(+2.22%) |
Dec 23, 2009 | 23.42 | 23.79 | 23.34 | 23.57 | 367,540 | +0.22(+0.93%) |
Dec 22, 2009 | 23.15 | 23.37 | 22.99 | 23.35 | 299,838 | +0.31(+1.36%) |
Dec 21, 2009 | 22.90 | 23.19 | 22.90 | 23.04 | 236,077 | +0.28(+1.25%) |
Dec 18, 2009 | 22.90 | 23.02 | 22.71 | 22.75 | 798,742 | -0.10(-0.43%) |
Dec 17, 2009 | 22.81 | 23.05 | 22.69 | 22.85 | 436,272 | -0.26(-1.13%) |
Dec 16, 2009 | 23.05 | 23.19 | 22.99 | 23.11 | 364,542 | +0.11(+0.49%) |
Dec 15, 2009 | 22.71 | 23.10 | 22.51 | 23.00 | 517,056 | +0.27(+1.18%) |
Dec 14, 2009 | 22.69 | 22.78 | 22.57 | 22.73 | 379,450 | +0.31(+1.37%) |
Dec 11, 2009 | 22.05 | 22.69 | 21.98 | 22.42 | 525,655 | +0.58(+2.67%) |
Dec 10, 2009 | 21.89 | 22.30 | 21.70 | 21.84 | 466,152 | +0.04(+0.21%) |
Dec 09, 2009 | 21.80 | 21.89 | 21.34 | 21.80 | 320,440 | -0.03(-0.14%) |
Dec 08, 2009 | 21.76 | 22.21 | 21.41 | 21.83 | 442,848 | -0.07(-0.34%) |
Dec 07, 2009 | 21.40 | 22.15 | 21.40 | 21.90 | 336,290 | +0.22(+1.03%) |
Dec 04, 2009 | 21.14 | 21.74 | 21.14 | 21.68 | 522,066 | +0.64(+3.02%) |
Dec 03, 2009 | 21.38 | 21.59 | 20.97 | 21.04 | 227,713 | -0.28(-1.33%) |
Dec 02, 2009 | 21.10 | 21.52 | 21.10 | 21.33 | 327,206 | +0.13(+0.64%) |
Dec 01, 2009 | 21.01 | 21.32 | 20.90 | 21.19 | 580,403 | +0.28(+1.36%) |
Nov 30, 2009 | 20.95 | 20.95 | 20.45 | 20.91 | 450,340 | -0.14(-0.68%) |
Nov 27, 2009 | 20.81 | 21.37 | 20.79 | 21.05 | 122,626 | -0.61(-2.80%) |
Nov 25, 2009 | 21.62 | 21.76 | 21.35 | 21.65 | 190,885 | -0.02(-0.07%) |
Nov 24, 2009 | 21.55 | 21.84 | 21.18 | 21.67 | 373,890 | +0.19(+0.87%) |
Nov 23, 2009 | 21.34 | 21.88 | 21.34 | 21.48 | 359,755 | +0.22(+1.02%) |
Nov 20, 2009 | 21.30 | 21.44 | 20.95 | 21.27 | 348,500 | -0.28(-1.28%) |
Nov 19, 2009 | 21.92 | 22.12 | 21.28 | 21.54 | 359,653 | -0.53(-2.41%) |
Nov 18, 2009 | 22.44 | 22.44 | 22.02 | 22.07 | 215,307 | -0.33(-1.47%) |
Nov 17, 2009 | 22.17 | 22.45 | 21.97 | 22.40 | 301,963 | +0.19(+0.84%) |
Nov 16, 2009 | 21.83 | 22.38 | 21.83 | 22.22 | 561,190 | +0.51(+2.34%) |
Nov 13, 2009 | 21.59 | 21.79 | 21.34 | 21.71 | 466,289 | +0.15(+0.69%) |
Nov 12, 2009 | 22.10 | 22.10 | 21.46 | 21.56 | 580,952 | -0.58(-2.64%) |
Nov 11, 2009 | 22.55 | 22.55 | 21.99 | 22.14 | 326,032 | -0.23(-1.04%) |
Nov 10, 2009 | 22.25 | 22.59 | 22.19 | 22.37 | 416,619 | +0.06(+0.27%) |
Nov 09, 2009 | 21.98 | 22.33 | 21.87 | 22.31 | 488,206 | +0.49(+2.23%) |
Nov 06, 2009 | 21.95 | 22.25 | 21.69 | 21.83 | 371,762 | -0.28(-1.29%) |
Nov 05, 2009 | 21.26 | 22.19 | 21.21 | 22.11 | 512,522 | +0.89(+4.19%) |
Nov 04, 2009 | 21.30 | 21.80 | 21.14 | 21.22 | 608,105 | +0.20(+0.96%) |
Nov 03, 2009 | 20.83 | 21.05 | 20.58 | 21.02 | 958,146 | +0.11(+0.54%) |
Nov 02, 2009 | 20.98 | 21.29 | 20.63 | 20.91 | 635,169 | +0.07(+0.36%) |
Oct 30, 2009 | 21.84 | 21.91 | 20.82 | 20.83 | 693,434 | -1.00(-4.59%) |
Oct 29, 2009 | 22.47 | 22.47 | 21.63 | 21.83 | 925,344 | -0.44(-1.98%) |
Oct 28, 2009 | 23.11 | 23.45 | 22.25 | 22.27 | 959,592 | -0.61(-2.65%) |
Oct 27, 2009 | 20.68 | 23.25 | 20.63 | 22.88 | 2,098,587 | +3.07(+15.52%) |
Oct 26, 2009 | 20.37 | 20.87 | 19.72 | 19.81 | 398,886 | -0.53(-2.61%) |
Oct 23, 2009 | 20.38 | 20.41 | 20.20 | 20.34 | 265,750 | -0.28(-1.38%) |
Oct 22, 2009 | 20.13 | 20.71 | 19.93 | 20.62 | 332,082 | +0.49(+2.45%) |
Oct 21, 2009 | 20.26 | 20.63 | 20.08 | 20.13 | 658,614 | -0.11(-0.55%) |
Oct 20, 2009 | 20.02 | 20.31 | 19.96 | 20.24 | 608,829 | -0.37(-1.81%) |
Oct 19, 2009 | 20.26 | 20.80 | 20.24 | 20.61 | 776,308 | +0.26(+1.29%) |
Oct 16, 2009 | 20.43 | 20.49 | 20.20 | 20.35 | 257,810 | -0.26(-1.27%) |
Oct 15, 2009 | 20.52 | 20.71 | 20.42 | 20.61 | 363,943 | -0.06(-0.29%) |
Oct 14, 2009 | 20.39 | 20.79 | 20.27 | 20.67 | 268,032 | +0.60(+2.98%) |
Oct 13, 2009 | 20.40 | 20.43 | 19.92 | 20.08 | 255,603 | -0.32(-1.58%) |
Oct 12, 2009 | 20.49 | 20.60 | 20.17 | 20.40 | 213,646 | +0.23(+1.15%) |
Oct 09, 2009 | 20.07 | 20.21 | 19.83 | 20.17 | 227,597 | +0.04(+0.19%) |
Oct 08, 2009 | 19.64 | 20.20 | 19.64 | 20.13 | 429,780 | +0.62(+3.18%) |
Oct 07, 2009 | 19.54 | 19.75 | 19.47 | 19.51 | 327,894 | -0.13(-0.65%) |
Oct 06, 2009 | 18.96 | 19.75 | 18.95 | 19.63 | 407,551 | +0.79(+4.21%) |
Oct 05, 2009 | 18.58 | 19.04 | 18.48 | 18.84 | 376,204 | +0.38(+2.07%) |
Oct 02, 2009 | 18.62 | 18.68 | 18.27 | 18.46 | 340,014 | -0.40(-2.10%) |
Oct 01, 2009 | 19.19 | 19.34 | 18.74 | 18.86 | 529,655 | -0.45(-2.32%) |
Sep 30, 2009 | 19.45 | 19.52 | 18.78 | 19.31 | 419,150 | -0.15(-0.77%) |
Sep 29, 2009 | 19.10 | 19.62 | 18.94 | 19.46 | 311,846 | +0.27(+1.40%) |
Sep 28, 2009 | 18.90 | 19.26 | 18.67 | 19.19 | 383,857 | +0.32(+1.71%) |
Sep 25, 2009 | 19.49 | 19.50 | 18.78 | 18.86 | 285,011 | -0.71(-3.63%) |
Sep 24, 2009 | 19.72 | 19.84 | 19.41 | 19.57 | 592,236 | -0.12(-0.61%) |
Sep 23, 2009 | 19.73 | 19.93 | 19.53 | 19.69 | 359,892 | +0.03(+0.15%) |
Sep 22, 2009 | 19.35 | 19.75 | 19.28 | 19.66 | 359,117 | +0.44(+2.30%) |
Sep 21, 2009 | 19.22 | 19.45 | 19.11 | 19.22 | 279,872 | -0.35(-1.80%) |
Sep 18, 2009 | 19.71 | 19.75 | 19.35 | 19.57 | 668,945 | -0.15(-0.76%) |
Sep 17, 2009 | 20.03 | 20.05 | 19.58 | 19.72 | 764,690 | +0.13(+0.65%) |
Sep 16, 2009 | 19.39 | 19.94 | 19.28 | 19.60 | 364,908 | +0.22(+1.12%) |
Sep 15, 2009 | 19.15 | 19.57 | 19.07 | 19.38 | 278,517 | +0.26(+1.37%) |
Sep 14, 2009 | 19.02 | 19.30 | 18.82 | 19.12 | 251,147 | -0.05(-0.27%) |
Sep 11, 2009 | 18.81 | 19.51 | 18.72 | 19.17 | 531,867 | +1.08(+6.00%) |
Sep 10, 2009 | 17.73 | 18.10 | 17.59 | 18.09 | 576,903 | +0.31(+1.77%) |
Sep 09, 2009 | 17.49 | 17.82 | 17.44 | 17.77 | 671,677 | +0.33(+1.89%) |
Sep 08, 2009 | 17.90 | 18.01 | 17.41 | 17.44 | 676,457 | -0.25(-1.40%) |
Sep 04, 2009 | 17.27 | 17.73 | 17.17 | 17.69 | 358,948 | +0.36(+2.07%) |
Sep 03, 2009 | 17.50 | 17.50 | 17.17 | 17.33 | 287,757 | +0.02(+0.09%) |
Sep 02, 2009 | 17.64 | 17.81 | 17.26 | 17.32 | 522,905 | -0.34(-1.91%) |
Sep 01, 2009 | 17.50 | 18.10 | 17.48 | 17.65 | 858,129 | +0.10(+0.55%) |
Aug 31, 2009 | 17.36 | 17.59 | 17.10 | 17.56 | 587,711 | +0.02(+0.13%) |
Aug 28, 2009 | 17.51 | 17.69 | 17.27 | 17.53 | 322,674 | +0.14(+0.82%) |
Aug 27, 2009 | 17.01 | 17.57 | 16.99 | 17.39 | 433,553 | +0.28(+1.66%) |
Aug 26, 2009 | 17.60 | 17.60 | 16.97 | 17.11 | 428,563 | -0.46(-2.60%) |
Aug 25, 2009 | 17.40 | 17.84 | 17.32 | 17.56 | 512,291 | +0.16(+0.95%) |
Aug 24, 2009 | 17.55 | 17.69 | 17.33 | 17.40 | 378,457 | -0.14(-0.81%) |
Aug 21, 2009 | 17.18 | 17.60 | 17.02 | 17.54 | 416,582 | +0.56(+3.30%) |
Aug 20, 2009 | 16.85 | 17.15 | 16.81 | 16.98 | 421,786 | +0.10(+0.62%) |
Aug 19, 2009 | 16.49 | 16.93 | 16.45 | 16.87 | 517,077 | +0.16(+0.94%) |
Aug 18, 2009 | 16.49 | 16.78 | 16.49 | 16.72 | 220,022 | +0.24(+1.45%) |
Aug 17, 2009 | 16.75 | 16.77 | 16.37 | 16.48 | 337,876 | -0.63(-3.67%) |
Aug 14, 2009 | 17.12 | 17.31 | 16.89 | 17.11 | 597,907 | +0.13(+0.75%) |
Aug 13, 2009 | 16.93 | 17.02 | 16.71 | 16.98 | 310,135 | +0.08(+0.49%) |
Aug 12, 2009 | 16.49 | 16.99 | 16.47 | 16.90 | 367,646 | +0.40(+2.40%) |
Aug 11, 2009 | 16.51 | 16.64 | 16.38 | 16.50 | 394,778 | +0.01(+0.05%) |
Aug 10, 2009 | 16.33 | 16.70 | 16.19 | 16.49 | 583,473 | +0.04(+0.23%) |
Aug 07, 2009 | 16.35 | 16.53 | 16.19 | 16.46 | 278,775 | +0.39(+2.42%) |
Aug 06, 2009 | 16.23 | 16.34 | 15.98 | 16.07 | 241,476 | -0.17(-1.06%) |
Aug 05, 2009 | 16.80 | 16.81 | 16.16 | 16.24 | 278,478 | -0.49(-2.95%) |
Aug 04, 2009 | 16.68 | 16.79 | 16.39 | 16.73 | 315,119 | +0.10(+0.63%) |
Aug 03, 2009 | 15.99 | 16.70 | 15.78 | 16.63 | 553,614 | +0.76(+4.76%) |
Jul 31, 2009 | 15.84 | 16.00 | 15.72 | 15.87 | 359,360 | +0.05(+0.33%) |
Jul 30, 2009 | 15.67 | 16.08 | 15.67 | 15.82 | 303,870 | +0.31(+1.98%) |
Jul 29, 2009 | 15.89 | 15.89 | 15.39 | 15.51 | 635,634 | -0.46(-2.86%) |
Jul 28, 2009 | 16.79 | 16.79 | 15.83 | 15.97 | 1,213,196 | -1.68(-9.50%) |
Jul 27, 2009 | 17.68 | 17.78 | 17.41 | 17.64 | 261,923 | -0.15(-0.84%) |
Jul 24, 2009 | 17.70 | 17.84 | 17.45 | 17.79 | 2,219 | -0.01(-0.04%) |
Jul 23, 2009 | 17.14 | 17.85 | 17.01 | 17.80 | 420,127 | +0.59(+3.43%) |
Jul 22, 2009 | 16.96 | 17.31 | 16.82 | 17.21 | 362,843 | +0.20(+1.19%) |
Jul 21, 2009 | 17.23 | 17.47 | 16.87 | 17.01 | 445,505 | -0.19(-1.13%) |
Jul 20, 2009 | 16.96 | 17.36 | 16.89 | 17.20 | 365,525 | +0.28(+1.64%) |
Jul 17, 2009 | 17.14 | 17.14 | 16.75 | 16.93 | 354,713 | -0.22(-1.31%) |
Jul 16, 2009 | 16.49 | 17.23 | 16.49 | 17.15 | 291,854 | +0.65(+3.94%) |
Jul 15, 2009 | 16.19 | 16.57 | 16.19 | 16.50 | 625,758 | +0.48(+2.99%) |
Jul 14, 2009 | 15.86 | 16.02 | 15.66 | 16.02 | 266,068 | +0.12(+0.75%) |
Jul 13, 2009 | 15.67 | 15.91 | 15.62 | 15.90 | 386,732 | +0.35(+2.26%) |
Jul 10, 2009 | 15.55 | 15.70 | 15.40 | 15.55 | 439,705 | -0.15(-0.95%) |
Jul 09, 2009 | 15.33 | 15.80 | 15.26 | 15.70 | 425,511 | +0.38(+2.49%) |
Jul 08, 2009 | 15.51 | 15.66 | 15.14 | 15.32 | 629,881 | -0.19(-1.21%) |
Jul 07, 2009 | 15.99 | 15.99 | 15.48 | 15.51 | 404,215 | -0.52(-3.27%) |
Jul 06, 2009 | 16.45 | 16.45 | 15.97 | 16.03 | 714,212 | -0.54(-3.25%) |
Jul 02, 2009 | 16.53 | 16.63 | 16.41 | 16.57 | 465,438 | -0.29(-1.73%) |
Jul 01, 2009 | 16.81 | 17.11 | 16.61 | 16.86 | 418,020 | +0.17(+1.03%) |
Jun 30, 2009 | 16.67 | 16.87 | 16.46 | 16.69 | 600,988 | +0.02(+0.14%) |
Jun 29, 2009 | 16.52 | 16.79 | 16.33 | 16.67 | 669,921 | +0.21(+1.27%) |
Jun 26, 2009 | 16.01 | 16.55 | 15.95 | 16.46 | 1,408,219 | +0.39(+2.42%) |
Jun 25, 2009 | 16.03 | 16.14 | 15.92 | 16.07 | 435,227 | +0.21(+1.32%) |
Jun 24, 2009 | 15.78 | 16.16 | 15.71 | 15.86 | 420,260 | +0.22(+1.39%) |
Jun 23, 2009 | 15.76 | 15.86 | 15.47 | 15.64 | 540,652 | -0.07(-0.48%) |
Jun 22, 2009 | 16.30 | 16.30 | 15.64 | 15.72 | 503,443 | -0.70(-4.24%) |
Jun 19, 2009 | 16.93 | 16.99 | 16.29 | 16.41 | 659,130 | -0.37(-2.23%) |
Jun 18, 2009 | 16.86 | 16.87 | 16.51 | 16.78 | 372,991 | -0.04(-0.27%) |
Jun 17, 2009 | 17.11 | 17.18 | 16.70 | 16.83 | 607,095 | -0.34(-2.00%) |
Jun 16, 2009 | 17.62 | 17.86 | 17.12 | 17.17 | 457,353 | -0.29(-1.67%) |
Jun 15, 2009 | 17.70 | 17.76 | 17.16 | 17.47 | 339,872 | -0.53(-2.95%) |
Jun 12, 2009 | 18.39 | 18.39 | 17.82 | 18.00 | 488,685 | -0.46(-2.47%) |
Jun 11, 2009 | 18.65 | 18.95 | 18.37 | 18.45 | 401,616 | -0.07(-0.40%) |
Jun 10, 2009 | 18.83 | 18.90 | 18.21 | 18.53 | 332,055 | -0.24(-1.28%) |
Jun 09, 2009 | 18.67 | 19.07 | 18.45 | 18.77 | 407,126 | +0.14(+0.76%) |
Jun 08, 2009 | 18.36 | 18.74 | 18.18 | 18.62 | 278,292 | -0.21(-1.11%) |
Jun 05, 2009 | 18.87 | 19.17 | 18.66 | 18.83 | 531,871 | +0.03(+0.16%) |
Jun 04, 2009 | 18.46 | 18.82 | 18.21 | 18.80 | 482,122 | +0.47(+2.57%) |
Jun 03, 2009 | 18.73 | 18.73 | 18.06 | 18.33 | 416,264 | -0.28(-1.49%) |
Jun 02, 2009 | 18.65 | 19.07 | 18.45 | 18.61 | 573,067 | -0.10(-0.52%) |
Jun 01, 2009 | 17.78 | 18.87 | 17.78 | 18.71 | 373,831 | +1.07(+6.06%) |
May 29, 2009 | 17.25 | 17.73 | 17.19 | 17.64 | 601,379 | +0.49(+2.88%) |
May 28, 2009 | 17.44 | 17.50 | 16.74 | 17.14 | 462,319 | -0.24(-1.38%) |
May 27, 2009 | 18.14 | 18.24 | 17.31 | 17.38 | 515,646 | -0.79(-4.36%) |
May 26, 2009 | 16.63 | 18.22 | 16.63 | 18.18 | 696,814 | +1.31(+7.76%) |
May 22, 2009 | 16.98 | 17.12 | 16.57 | 16.87 | 266,786 | +0.04(+0.22%) |
May 21, 2009 | 17.37 | 17.50 | 16.55 | 16.83 | 422,345 | -0.82(-4.62%) |
May 20, 2009 | 17.67 | 18.12 | 17.39 | 17.64 | 489,249 | +0.03(+0.17%) |
May 19, 2009 | 17.43 | 17.79 | 17.25 | 17.62 | 295,126 | +0.15(+0.86%) |
May 18, 2009 | 16.93 | 17.48 | 16.93 | 17.47 | 275,979 | +0.64(+3.78%) |
May 15, 2009 | 16.71 | 17.20 | 16.34 | 16.83 | 380,049 | +0.12(+0.72%) |
May 14, 2009 | 16.64 | 16.90 | 16.46 | 16.71 | 613,069 | +0.08(+0.49%) |
May 13, 2009 | 17.16 | 17.16 | 16.42 | 16.63 | 553,860 | -0.77(-4.43%) |
May 12, 2009 | 17.43 | 17.76 | 17.03 | 17.40 | 456,228 | -0.16(-0.94%) |
May 11, 2009 | 18.27 | 18.27 | 17.52 | 17.56 | 629,411 | -1.05(-5.63%) |
May 08, 2009 | 17.65 | 18.61 | 17.50 | 18.61 | 650,146 | +1.11(+6.32%) |
May 07, 2009 | 18.04 | 18.22 | 17.32 | 17.50 | 538,765 | -0.40(-2.26%) |
May 06, 2009 | 17.93 | 17.95 | 17.41 | 17.91 | 436,846 | +0.19(+1.06%) |
May 05, 2009 | 18.14 | 18.14 | 17.47 | 17.72 | 390,274 | -0.42(-2.31%) |
May 04, 2009 | 17.74 | 18.15 | 17.72 | 18.14 | 824,013 | +0.86(+4.98%) |
May 01, 2009 | 17.27 | 17.44 | 16.96 | 17.28 | 449,530 | +0.01(+0.04%) |
Apr 30, 2009 | 17.23 | 17.70 | 16.96 | 17.27 | 815,315 | +0.31(+1.81%) |
Apr 29, 2009 | 16.75 | 17.28 | 16.60 | 16.96 | 578,515 | +0.40(+2.39%) |
Apr 28, 2009 | 16.19 | 16.69 | 15.94 | 16.57 | 605,923 | +0.11(+0.68%) |
Apr 27, 2009 | 16.39 | 16.68 | 16.16 | 16.46 | 562,919 | -0.27(-1.61%) |
Apr 24, 2009 | 16.24 | 16.96 | 16.19 | 16.73 | 412,233 | +0.61(+3.81%) |
Apr 23, 2009 | 16.16 | 16.48 | 15.72 | 16.11 | 487,166 | -0.08(-0.51%) |
Apr 22, 2009 | 15.80 | 16.93 | 15.71 | 16.19 | 978,141 | +0.22(+1.41%) |
Apr 21, 2009 | 14.11 | 16.10 | 14.11 | 15.97 | 1,166,448 | +1.86(+13.14%) |
Apr 20, 2009 | 14.97 | 14.99 | 13.95 | 14.11 | 504,252 | -1.10(-7.23%) |
Apr 17, 2009 | 15.10 | 15.42 | 14.93 | 15.21 | 335,310 | +0.18(+1.19%) |
Apr 16, 2009 | 14.69 | 15.15 | 14.43 | 15.03 | 416,964 | +0.41(+2.81%) |
Apr 15, 2009 | 14.22 | 14.66 | 14.07 | 14.62 | 386,314 | +0.33(+2.30%) |
Apr 14, 2009 | 14.54 | 14.65 | 14.23 | 14.29 | 467,084 | -0.41(-2.80%) |
Apr 13, 2009 | 14.62 | 14.86 | 14.14 | 14.71 | 799,681 | -0.13(-0.86%) |
Apr 09, 2009 | 13.90 | 14.86 | 13.90 | 14.83 | 690,160 | +1.29(+9.50%) |
Apr 08, 2009 | 13.34 | 13.66 | 13.16 | 13.55 | 671,683 | +0.20(+1.51%) |
Apr 07, 2009 | 13.61 | 13.85 | 13.15 | 13.34 | 947,347 | -0.46(-3.31%) |
Apr 06, 2009 | 13.76 | 13.92 | 13.51 | 13.80 | 624,623 | -0.22(-1.55%) |
Apr 03, 2009 | 13.82 | 14.15 | 13.70 | 14.02 | 462,248 | +0.22(+1.57%) |
Apr 02, 2009 | 13.17 | 14.05 | 13.09 | 13.80 | 482,040 | +1.05(+8.21%) |