Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.67 | 24.72 | 24.25 | 24.26 | 323,493 | -0.40(-1.63%) |
Mar 30, 2010 | 24.53 | 24.77 | 24.26 | 24.67 | 350,641 | +0.08(+0.33%) |
Mar 29, 2010 | 24.91 | 24.91 | 24.43 | 24.59 | 338,312 | -0.15(-0.62%) |
Mar 26, 2010 | 24.54 | 24.95 | 24.54 | 24.74 | 320,745 | +0.23(+0.92%) |
Mar 25, 2010 | 24.76 | 25.00 | 24.51 | 24.51 | 307,746 | -0.07(-0.29%) |
Mar 24, 2010 | 25.00 | 25.00 | 24.44 | 24.59 | 498,410 | -0.43(-1.71%) |
Mar 23, 2010 | 24.63 | 25.07 | 24.46 | 25.01 | 493,494 | +0.41(+1.67%) |
Mar 22, 2010 | 24.26 | 24.76 | 24.10 | 24.60 | 465,652 | +0.18(+0.73%) |
Mar 19, 2010 | 24.65 | 24.65 | 24.27 | 24.43 | 812,510 | -0.12(-0.49%) |
Mar 18, 2010 | 24.96 | 25.00 | 24.47 | 24.55 | 532,499 | -0.45(-1.80%) |
Mar 17, 2010 | 24.75 | 25.03 | 24.72 | 25.00 | 908,385 | +0.30(+1.21%) |
Mar 16, 2010 | 24.92 | 24.92 | 24.45 | 24.70 | 972,645 | -0.20(-0.81%) |
Mar 15, 2010 | 24.69 | 24.92 | 24.67 | 24.90 | 372,938 | +0.35(+1.44%) |
Mar 12, 2010 | 24.81 | 25.14 | 24.29 | 24.55 | 699,477 | -0.14(-0.55%) |
Mar 11, 2010 | 24.32 | 24.89 | 24.25 | 24.68 | 653,101 | +0.26(+1.05%) |
Mar 10, 2010 | 23.97 | 24.47 | 23.90 | 24.43 | 607,273 | +0.49(+2.05%) |
Mar 09, 2010 | 23.74 | 24.11 | 23.69 | 23.93 | 537,904 | +0.21(+0.88%) |
Mar 08, 2010 | 23.77 | 23.88 | 23.67 | 23.73 | 328,861 | +0.00(+0.00%) |
Mar 05, 2010 | 23.69 | 23.83 | 23.59 | 23.73 | 955,560 | +0.19(+0.79%) |
Mar 04, 2010 | 23.74 | 23.81 | 23.49 | 23.54 | 585,629 | -0.20(-0.85%) |
Mar 03, 2010 | 23.88 | 23.89 | 23.52 | 23.74 | 660,364 | -0.02(-0.10%) |
Mar 02, 2010 | 23.81 | 23.97 | 23.52 | 23.77 | 1,083,465 | -0.06(-0.27%) |
Mar 01, 2010 | 23.20 | 23.85 | 23.14 | 23.83 | 1,617,327 | +0.76(+3.31%) |
Feb 26, 2010 | 22.81 | 23.14 | 22.69 | 23.07 | 693,663 | +0.19(+0.81%) |
Feb 25, 2010 | 23.19 | 23.47 | 22.24 | 22.88 | 1,502,163 | -0.06(-0.25%) |
Feb 24, 2010 | 22.94 | 23.18 | 22.81 | 22.94 | 1,467,805 | +0.10(+0.46%) |
Feb 23, 2010 | 22.90 | 23.12 | 22.65 | 22.83 | 826,864 | -0.10(-0.46%) |
Feb 22, 2010 | 22.77 | 22.98 | 22.59 | 22.94 | 614,861 | +0.17(+0.74%) |
Feb 19, 2010 | 22.74 | 22.83 | 22.49 | 22.77 | 1,132,000 | -0.08(-0.35%) |
Feb 18, 2010 | 22.98 | 23.04 | 22.65 | 22.85 | 552,749 | -0.20(-0.87%) |
Feb 17, 2010 | 22.58 | 23.13 | 22.58 | 23.05 | 737,060 | +0.48(+2.14%) |
Feb 16, 2010 | 22.45 | 22.57 | 22.10 | 22.57 | 480,508 | +0.24(+1.08%) |
Feb 12, 2010 | 21.56 | 22.32 | 22.32 | 22.32 | 913,787 | +0.56(+2.55%) |
Feb 11, 2010 | 21.54 | 21.83 | 21.43 | 21.77 | 686,343 | +0.10(+0.48%) |
Feb 10, 2010 | 21.53 | 21.80 | 21.53 | 21.66 | 964,328 | +0.02(+0.07%) |
Feb 09, 2010 | 21.41 | 21.72 | 21.17 | 21.65 | 891,065 | +0.51(+2.40%) |
Feb 08, 2010 | 21.13 | 21.21 | 20.92 | 21.14 | 854,001 | +0.06(+0.27%) |
Feb 05, 2010 | 20.96 | 21.16 | 20.67 | 21.09 | 741,428 | +0.13(+0.61%) |
Feb 04, 2010 | 21.39 | 21.60 | 20.94 | 20.96 | 1,359,049 | -0.60(-2.80%) |
Feb 03, 2010 | 21.54 | 21.65 | 21.41 | 21.56 | 824,265 | +0.02(+0.07%) |
Feb 02, 2010 | 21.14 | 22.05 | 21.11 | 21.54 | 1,249,748 | +0.54(+2.57%) |
Feb 01, 2010 | 20.96 | 21.17 | 20.77 | 21.00 | 991,261 | +0.19(+0.93%) |
Jan 29, 2010 | 20.84 | 21.08 | 20.72 | 20.81 | 1,441,787 | +0.02(+0.12%) |
Jan 28, 2010 | 21.25 | 21.25 | 20.79 | 20.79 | 1,142,278 | -0.35(-1.64%) |
Jan 27, 2010 | 20.95 | 21.17 | 20.84 | 21.13 | 777,949 | +0.19(+0.88%) |
Jan 26, 2010 | 21.03 | 21.19 | 20.92 | 20.95 | 476,010 | -0.02(-0.08%) |
Jan 25, 2010 | 20.78 | 21.05 | 20.75 | 20.96 | 1,036,783 | +0.43(+2.12%) |
Jan 22, 2010 | 20.79 | 21.29 | 20.49 | 20.53 | 754,892 | -0.19(-0.93%) |
Jan 21, 2010 | 21.01 | 21.15 | 20.71 | 20.72 | 1,190,762 | -0.20(-0.96%) |
Jan 20, 2010 | 20.84 | 21.14 | 20.84 | 20.92 | 1,919,091 | -0.08(-0.38%) |
Jan 19, 2010 | 21.05 | 21.20 | 20.76 | 21.00 | 1,275,408 | +0.03(+0.15%) |
Jan 15, 2010 | 22.04 | 20.97 | 20.97 | 20.97 | 2,736,640 | -0.64(-2.94%) |
Jan 14, 2010 | 21.38 | 21.73 | 21.38 | 21.61 | 821,322 | +0.25(+1.17%) |
Jan 13, 2010 | 20.54 | 21.67 | 20.46 | 21.36 | 1,134,865 | +0.70(+3.39%) |
Jan 12, 2010 | 21.13 | 21.21 | 20.47 | 20.66 | 884,493 | -0.60(-2.80%) |
Jan 11, 2010 | 21.57 | 21.59 | 21.15 | 21.25 | 635,012 | -0.19(-0.86%) |
Jan 08, 2010 | 21.62 | 21.68 | 21.28 | 21.44 | 677,566 | -0.21(-0.97%) |
Jan 07, 2010 | 21.62 | 21.82 | 21.44 | 21.65 | 928,744 | +0.01(+0.04%) |
Jan 06, 2010 | 21.55 | 21.88 | 21.30 | 21.64 | 793,839 | +0.14(+0.64%) |
Jan 05, 2010 | 21.20 | 22.00 | 21.07 | 21.50 | 1,493,578 | +0.23(+1.10%) |
Jan 04, 2010 | 21.35 | 21.53 | 21.11 | 21.27 | 920,935 | +0.14(+0.69%) |
Dec 31, 2009 | 21.25 | 21.13 | 21.13 | 21.13 | 523,868 | -0.09(-0.42%) |
Dec 30, 2009 | 20.80 | 21.21 | 20.71 | 21.21 | 503,314 | +0.43(+2.05%) |
Dec 29, 2009 | 20.79 | 20.92 | 20.51 | 20.79 | 506,150 | +0.06(+0.31%) |
Dec 28, 2009 | 21.14 | 21.14 | 20.51 | 20.72 | 443,722 | -0.39(-1.87%) |
Dec 24, 2009 | 20.88 | 21.15 | 20.88 | 21.12 | 218,647 | +0.23(+1.08%) |
Dec 23, 2009 | 21.87 | 22.04 | 20.77 | 20.89 | 2,772,534 | +0.78(+3.88%) |
Dec 22, 2009 | 19.89 | 20.17 | 19.66 | 20.11 | 672,341 | +0.17(+0.85%) |
Dec 21, 2009 | 19.98 | 20.18 | 19.89 | 19.94 | 736,983 | -0.02(-0.12%) |
Dec 18, 2009 | 19.60 | 20.02 | 19.45 | 19.97 | 1,791,975 | +0.56(+2.90%) |
Dec 17, 2009 | 19.66 | 19.69 | 19.27 | 19.40 | 558,628 | -0.20(-1.03%) |
Dec 16, 2009 | 19.13 | 19.93 | 18.86 | 19.60 | 1,084,586 | +0.47(+2.48%) |
Dec 15, 2009 | 19.38 | 19.61 | 19.06 | 19.13 | 1,273,602 | -0.49(-2.50%) |
Dec 14, 2009 | 19.60 | 19.67 | 19.35 | 19.62 | 984,231 | +0.39(+2.01%) |
Dec 11, 2009 | 18.86 | 19.27 | 18.76 | 19.23 | 862,783 | +0.46(+2.44%) |
Dec 10, 2009 | 18.44 | 19.01 | 18.44 | 18.78 | 1,408,877 | +0.39(+2.10%) |
Dec 09, 2009 | 18.24 | 18.41 | 18.16 | 18.39 | 702,418 | +0.08(+0.44%) |
Dec 08, 2009 | 18.24 | 18.40 | 18.16 | 18.31 | 963,034 | -0.08(-0.44%) |
Dec 07, 2009 | 18.34 | 18.40 | 17.93 | 18.39 | 1,104,043 | +0.06(+0.35%) |
Dec 04, 2009 | 18.56 | 18.65 | 17.95 | 18.32 | 1,052,976 | +0.25(+1.38%) |
Dec 03, 2009 | 18.24 | 18.53 | 18.04 | 18.08 | 1,467,819 | -0.35(-1.92%) |
Dec 02, 2009 | 18.10 | 18.54 | 18.08 | 18.43 | 1,244,696 | +0.47(+2.60%) |
Dec 01, 2009 | 17.71 | 18.06 | 17.65 | 17.96 | 1,212,192 | +0.46(+2.62%) |
Nov 30, 2009 | 17.59 | 17.67 | 17.26 | 17.50 | 1,027,440 | -0.08(-0.46%) |
Nov 27, 2009 | 17.16 | 17.90 | 17.09 | 17.58 | 404,726 | +0.06(+0.37%) |
Nov 25, 2009 | 17.46 | 17.54 | 17.24 | 17.52 | 950,917 | +0.04(+0.23%) |
Nov 24, 2009 | 17.58 | 17.66 | 17.35 | 17.48 | 959,494 | -0.10(-0.55%) |
Nov 23, 2009 | 17.83 | 18.10 | 17.53 | 17.58 | 1,015,773 | +0.00(+0.00%) |
Nov 20, 2009 | 17.43 | 17.78 | 17.28 | 17.58 | 615,741 | +0.00(+0.00%) |
Nov 19, 2009 | 17.75 | 17.79 | 17.43 | 17.58 | 1,394,919 | -0.36(-2.02%) |
Nov 18, 2009 | 17.85 | 17.95 | 17.67 | 17.94 | 929,344 | +0.13(+0.72%) |
Nov 17, 2009 | 18.16 | 18.19 | 17.71 | 17.81 | 1,015,655 | -0.46(-2.51%) |
Nov 16, 2009 | 18.37 | 18.53 | 18.07 | 18.27 | 1,875,362 | -0.02(-0.13%) |
Nov 13, 2009 | 18.21 | 18.35 | 18.12 | 18.29 | 734,533 | +0.09(+0.49%) |
Nov 12, 2009 | 18.35 | 18.35 | 18.07 | 18.20 | 1,190,605 | -0.13(-0.70%) |
Nov 11, 2009 | 17.89 | 18.48 | 17.89 | 18.33 | 2,168,960 | +0.74(+4.21%) |
Nov 10, 2009 | 17.63 | 17.71 | 16.35 | 17.59 | 6,832,059 | -1.75(-9.07%) |
Nov 09, 2009 | 19.31 | 19.48 | 19.01 | 19.35 | 1,664,941 | +0.21(+1.09%) |
Nov 06, 2009 | 18.94 | 19.27 | 18.76 | 19.14 | 868,345 | +0.08(+0.42%) |
Nov 05, 2009 | 18.70 | 19.14 | 18.60 | 19.06 | 1,263,763 | +0.53(+2.87%) |
Nov 04, 2009 | 18.94 | 19.27 | 18.51 | 18.53 | 1,285,554 | -0.39(-2.04%) |
Nov 03, 2009 | 18.49 | 18.98 | 18.29 | 18.91 | 1,941,147 | +0.12(+0.64%) |
Nov 02, 2009 | 19.04 | 19.18 | 18.37 | 18.79 | 1,250,808 | -0.20(-1.06%) |
Oct 30, 2009 | 19.23 | 19.38 | 18.77 | 18.99 | 1,331,815 | -0.42(-2.16%) |
Oct 29, 2009 | 18.72 | 19.80 | 18.64 | 19.41 | 2,872,829 | +0.90(+4.87%) |
Oct 28, 2009 | 17.50 | 19.26 | 17.43 | 18.51 | 7,453,197 | +1.08(+6.19%) |
Oct 27, 2009 | 22.72 | 22.72 | 15.43 | 17.43 | 17,646,914 | -5.46(-23.84%) |
Oct 26, 2009 | 22.98 | 23.47 | 22.76 | 22.89 | 840,599 | -0.02(-0.07%) |
Oct 23, 2009 | 23.15 | 23.18 | 22.82 | 22.90 | 1,230,246 | -0.54(-2.30%) |
Oct 22, 2009 | 22.82 | 23.60 | 22.74 | 23.44 | 615,377 | +0.66(+2.90%) |
Oct 21, 2009 | 22.85 | 23.34 | 22.74 | 22.78 | 1,006,703 | -0.22(-0.94%) |
Oct 20, 2009 | 22.78 | 23.04 | 22.78 | 23.00 | 871,159 | -0.27(-1.18%) |
Oct 19, 2009 | 22.90 | 23.30 | 22.78 | 23.27 | 653,899 | +0.27(+1.19%) |
Oct 16, 2009 | 22.86 | 23.06 | 22.69 | 23.00 | 812,627 | -0.02(-0.07%) |
Oct 15, 2009 | 22.98 | 23.27 | 22.85 | 23.02 | 620,317 | -0.17(-0.73%) |
Oct 14, 2009 | 23.02 | 23.19 | 22.82 | 23.19 | 682,606 | +0.41(+1.80%) |
Oct 13, 2009 | 22.46 | 22.78 | 22.46 | 22.78 | 573,772 | +0.24(+1.07%) |
Oct 12, 2009 | 22.48 | 22.67 | 22.33 | 22.53 | 673,075 | +0.13(+0.57%) |
Oct 09, 2009 | 22.53 | 22.54 | 22.13 | 22.41 | 582,471 | -0.01(-0.04%) |
Oct 08, 2009 | 22.11 | 22.49 | 21.91 | 22.41 | 1,555,288 | +1.10(+5.17%) |
Oct 07, 2009 | 20.85 | 21.34 | 20.67 | 21.31 | 1,019,246 | +0.46(+2.20%) |
Oct 06, 2009 | 21.10 | 21.26 | 20.66 | 20.85 | 1,318,204 | -0.16(-0.77%) |
Oct 05, 2009 | 21.16 | 21.48 | 20.81 | 21.01 | 887,268 | +0.00(+0.00%) |
Oct 02, 2009 | 20.68 | 21.13 | 20.54 | 21.01 | 1,031,512 | +0.13(+0.62%) |
Oct 01, 2009 | 21.29 | 21.29 | 20.83 | 20.88 | 669,439 | -0.60(-2.81%) |
Sep 30, 2009 | 21.72 | 21.79 | 21.13 | 21.49 | 854,926 | -0.11(-0.52%) |
Sep 29, 2009 | 21.25 | 21.78 | 21.19 | 21.60 | 596,089 | +0.50(+2.38%) |
Sep 28, 2009 | 21.07 | 21.25 | 20.87 | 21.10 | 811,240 | +0.10(+0.48%) |
Sep 25, 2009 | 20.92 | 21.08 | 20.76 | 21.00 | 712,981 | -0.09(-0.42%) |
Sep 24, 2009 | 21.60 | 21.61 | 21.07 | 21.09 | 612,208 | -0.49(-2.28%) |
Sep 23, 2009 | 21.79 | 21.85 | 21.38 | 21.58 | 927,117 | -0.19(-0.85%) |
Sep 22, 2009 | 21.92 | 22.24 | 21.72 | 21.76 | 970,668 | -0.09(-0.41%) |
Sep 21, 2009 | 21.31 | 21.87 | 21.17 | 21.85 | 884,506 | +0.43(+1.99%) |
Sep 18, 2009 | 21.42 | 21.49 | 21.11 | 21.42 | 692,020 | +0.06(+0.26%) |
Sep 17, 2009 | 20.93 | 21.39 | 20.77 | 21.37 | 948,100 | +0.58(+2.79%) |
Sep 16, 2009 | 21.09 | 21.09 | 20.57 | 20.79 | 525,035 | -0.27(-1.26%) |
Sep 15, 2009 | 20.62 | 21.08 | 20.51 | 21.05 | 568,174 | +0.46(+2.23%) |
Sep 14, 2009 | 20.60 | 20.72 | 20.28 | 20.59 | 744,207 | -0.17(-0.81%) |
Sep 11, 2009 | 20.88 | 21.00 | 20.70 | 20.76 | 436,090 | -0.12(-0.58%) |
Sep 10, 2009 | 20.99 | 21.13 | 20.78 | 20.88 | 701,480 | -0.19(-0.88%) |
Sep 09, 2009 | 20.62 | 21.25 | 20.45 | 21.07 | 873,944 | +0.43(+2.11%) |
Sep 08, 2009 | 20.43 | 20.66 | 20.15 | 20.63 | 645,707 | +0.40(+1.99%) |
Sep 04, 2009 | 19.89 | 20.33 | 19.62 | 20.23 | 606,463 | +0.32(+1.62%) |
Sep 03, 2009 | 19.71 | 19.97 | 19.62 | 19.91 | 431,575 | +0.23(+1.19%) |
Sep 02, 2009 | 19.93 | 19.94 | 19.63 | 19.68 | 551,127 | -0.28(-1.41%) |
Sep 01, 2009 | 20.16 | 20.16 | 19.72 | 19.96 | 1,064,129 | -0.29(-1.43%) |
Aug 31, 2009 | 20.51 | 20.51 | 20.02 | 20.25 | 1,164,993 | -0.31(-1.49%) |
Aug 28, 2009 | 20.79 | 20.86 | 20.37 | 20.55 | 557,825 | -0.17(-0.82%) |
Aug 27, 2009 | 20.61 | 20.73 | 20.18 | 20.72 | 404,496 | +0.03(+0.16%) |
Aug 26, 2009 | 20.73 | 20.91 | 20.51 | 20.69 | 916,238 | -0.02(-0.08%) |
Aug 25, 2009 | 20.87 | 21.21 | 20.64 | 20.71 | 1,213,043 | +0.04(+0.19%) |
Aug 24, 2009 | 21.55 | 21.65 | 20.50 | 20.67 | 1,124,233 | -0.78(-3.64%) |
Aug 21, 2009 | 21.33 | 22.12 | 21.29 | 21.45 | 1,593,052 | +0.47(+2.22%) |
Aug 20, 2009 | 20.59 | 21.04 | 20.46 | 20.98 | 650,659 | +0.40(+1.96%) |
Aug 19, 2009 | 20.49 | 20.79 | 20.24 | 20.58 | 433,712 | -0.09(-0.43%) |
Aug 18, 2009 | 20.01 | 20.72 | 19.89 | 20.67 | 947,782 | +1.07(+5.46%) |
Aug 17, 2009 | 19.62 | 19.96 | 19.20 | 19.60 | 577,159 | -0.43(-2.17%) |
Aug 14, 2009 | 20.85 | 20.93 | 19.85 | 20.03 | 1,132,278 | -0.78(-3.75%) |
Aug 13, 2009 | 21.35 | 21.52 | 20.72 | 20.81 | 1,010,572 | -0.34(-1.60%) |
Aug 12, 2009 | 20.48 | 21.43 | 20.39 | 21.15 | 1,174,936 | +0.56(+2.70%) |
Aug 11, 2009 | 20.38 | 20.72 | 20.17 | 20.59 | 498,937 | +0.18(+0.87%) |
Aug 10, 2009 | 20.91 | 21.17 | 20.36 | 20.42 | 924,584 | -0.56(-2.65%) |
Aug 07, 2009 | 21.09 | 21.16 | 20.57 | 20.97 | 1,211,710 | +0.19(+0.93%) |
Aug 06, 2009 | 21.45 | 21.52 | 20.59 | 20.78 | 757,425 | -0.54(-2.53%) |
Aug 05, 2009 | 21.62 | 21.75 | 20.97 | 21.32 | 648,403 | -0.23(-1.05%) |
Aug 04, 2009 | 22.00 | 22.01 | 21.41 | 21.54 | 1,048,159 | -0.55(-2.48%) |
Aug 03, 2009 | 23.16 | 23.16 | 21.91 | 22.09 | 1,405,584 | -0.72(-3.14%) |
Jul 31, 2009 | 22.60 | 23.31 | 22.60 | 22.81 | 1,046,840 | -0.32(-1.39%) |
Jul 30, 2009 | 22.12 | 23.73 | 21.80 | 23.13 | 2,852,884 | +1.39(+6.40%) |
Jul 29, 2009 | 22.31 | 22.78 | 21.34 | 21.74 | 2,837,730 | +0.07(+0.33%) |
Jul 28, 2009 | 21.66 | 21.88 | 21.33 | 21.66 | 1,659,697 | +0.30(+1.39%) |
Jul 27, 2009 | 21.06 | 21.75 | 20.80 | 21.37 | 1,040,066 | +0.22(+1.03%) |
Jul 24, 2009 | 20.96 | 21.20 | 20.24 | 21.15 | 621,133 | +0.10(+0.46%) |
Jul 23, 2009 | 20.01 | 21.39 | 19.68 | 21.05 | 957,218 | +0.93(+4.64%) |
Jul 22, 2009 | 19.98 | 20.38 | 19.76 | 20.12 | 599,178 | +0.23(+1.13%) |
Jul 21, 2009 | 20.24 | 20.37 | 19.52 | 19.89 | 420,998 | -0.19(-0.92%) |
Jul 20, 2009 | 19.78 | 20.26 | 19.77 | 20.08 | 791,020 | +0.31(+1.59%) |
Jul 17, 2009 | 19.80 | 19.80 | 19.40 | 19.77 | 394,140 | +0.02(+0.08%) |
Jul 16, 2009 | 19.59 | 19.87 | 19.24 | 19.75 | 413,393 | +0.01(+0.04%) |
Jul 15, 2009 | 18.98 | 19.83 | 18.84 | 19.74 | 692,204 | +1.05(+5.60%) |
Jul 14, 2009 | 18.75 | 18.82 | 18.41 | 18.70 | 483,987 | -0.01(-0.04%) |
Jul 13, 2009 | 18.45 | 18.78 | 18.43 | 18.70 | 719,134 | +0.43(+2.33%) |
Jul 10, 2009 | 18.12 | 18.49 | 18.04 | 18.28 | 612,061 | +0.01(+0.04%) |
Jul 09, 2009 | 19.10 | 19.10 | 18.24 | 18.27 | 749,761 | -0.63(-3.32%) |
Jul 08, 2009 | 18.95 | 19.00 | 18.39 | 18.90 | 564,761 | +0.06(+0.34%) |
Jul 07, 2009 | 18.45 | 19.19 | 18.45 | 18.83 | 607,471 | +0.26(+1.39%) |
Jul 06, 2009 | 18.37 | 18.61 | 17.94 | 18.57 | 778,693 | -0.08(-0.43%) |
Jul 02, 2009 | 19.59 | 19.70 | 18.57 | 18.65 | 1,069,974 | -1.28(-6.42%) |
Jul 01, 2009 | 19.88 | 20.30 | 19.74 | 19.93 | 656,924 | +0.13(+0.65%) |
Jun 30, 2009 | 18.87 | 20.02 | 18.87 | 19.81 | 1,651,036 | +0.99(+5.26%) |
Jun 29, 2009 | 19.18 | 19.23 | 18.63 | 18.82 | 717,787 | -0.15(-0.81%) |
Jun 26, 2009 | 18.72 | 19.15 | 18.53 | 18.97 | 2,440,865 | +0.20(+1.07%) |
Jun 25, 2009 | 18.84 | 18.88 | 18.52 | 18.77 | 551,226 | +0.44(+2.42%) |
Jun 24, 2009 | 18.53 | 18.76 | 18.26 | 18.32 | 618,848 | -0.12(-0.65%) |
Jun 23, 2009 | 18.98 | 19.17 | 18.43 | 18.45 | 860,596 | -0.57(-3.00%) |
Jun 22, 2009 | 19.01 | 19.17 | 18.75 | 19.02 | 1,105,449 | -0.22(-1.13%) |
Jun 19, 2009 | 19.20 | 19.32 | 19.05 | 19.23 | 740,766 | +0.32(+1.70%) |
Jun 18, 2009 | 18.88 | 19.18 | 18.72 | 18.91 | 646,861 | -0.01(-0.04%) |
Jun 17, 2009 | 18.66 | 19.27 | 18.46 | 18.92 | 1,152,541 | +0.24(+1.29%) |
Jun 16, 2009 | 19.39 | 19.86 | 18.63 | 18.68 | 1,046,696 | -0.71(-3.65%) |
Jun 15, 2009 | 19.64 | 19.64 | 19.15 | 19.39 | 992,990 | -0.28(-1.43%) |
Jun 12, 2009 | 19.52 | 19.69 | 19.28 | 19.67 | 429,955 | +0.06(+0.29%) |
Jun 11, 2009 | 19.62 | 19.86 | 19.44 | 19.61 | 684,556 | -0.02(-0.08%) |
Jun 10, 2009 | 20.17 | 20.29 | 19.31 | 19.63 | 852,504 | -0.35(-1.77%) |
Jun 09, 2009 | 19.52 | 20.16 | 19.46 | 19.98 | 663,739 | +0.46(+2.35%) |
Jun 08, 2009 | 19.40 | 19.70 | 19.08 | 19.52 | 883,437 | -0.18(-0.90%) |
Jun 05, 2009 | 20.14 | 20.26 | 19.40 | 19.70 | 817,894 | -0.16(-0.81%) |
Jun 04, 2009 | 19.89 | 19.89 | 19.33 | 19.86 | 767,444 | +0.02(+0.12%) |
Jun 03, 2009 | 19.68 | 19.88 | 19.50 | 19.84 | 872,415 | +0.05(+0.27%) |
Jun 02, 2009 | 20.24 | 20.24 | 19.52 | 19.78 | 1,204,299 | -0.34(-1.67%) |
Jun 01, 2009 | 19.27 | 20.41 | 19.24 | 20.12 | 1,411,254 | +1.09(+5.71%) |
May 29, 2009 | 17.70 | 19.11 | 17.61 | 19.03 | 2,613,347 | +1.45(+8.24%) |
May 28, 2009 | 17.84 | 17.88 | 17.15 | 17.58 | 1,257,410 | -0.02(-0.14%) |
May 27, 2009 | 17.95 | 18.37 | 17.44 | 17.61 | 1,073,454 | -0.39(-2.15%) |
May 26, 2009 | 16.96 | 18.24 | 16.70 | 17.99 | 1,498,341 | +1.15(+6.83%) |
May 22, 2009 | 17.01 | 17.25 | 16.51 | 16.84 | 1,001,337 | -0.12(-0.71%) |
May 21, 2009 | 16.94 | 17.09 | 16.39 | 16.96 | 1,192,456 | -0.13(-0.75%) |
May 20, 2009 | 17.58 | 17.71 | 17.01 | 17.09 | 1,302,979 | -0.31(-1.80%) |
May 19, 2009 | 17.66 | 17.87 | 17.31 | 17.41 | 1,155,829 | -0.31(-1.73%) |
May 18, 2009 | 16.72 | 17.72 | 16.72 | 17.71 | 1,468,261 | +1.14(+6.90%) |
May 15, 2009 | 16.79 | 17.02 | 16.28 | 16.57 | 1,092,764 | -0.17(-1.01%) |
May 14, 2009 | 16.72 | 17.32 | 16.44 | 16.74 | 1,328,612 | +0.14(+0.82%) |
May 13, 2009 | 16.58 | 16.76 | 15.96 | 16.60 | 1,507,755 | -0.15(-0.91%) |
May 12, 2009 | 17.87 | 17.87 | 16.61 | 16.76 | 1,791,255 | -1.04(-5.83%) |
May 11, 2009 | 17.87 | 18.12 | 17.20 | 17.79 | 982,455 | -0.38(-2.08%) |
May 08, 2009 | 18.56 | 18.63 | 17.75 | 18.17 | 1,127,281 | -0.16(-0.88%) |
May 07, 2009 | 18.76 | 18.97 | 18.22 | 18.33 | 1,569,840 | -0.28(-1.51%) |
May 06, 2009 | 18.99 | 19.12 | 18.37 | 18.61 | 1,293,391 | -0.26(-1.36%) |
May 05, 2009 | 18.66 | 19.13 | 18.29 | 18.87 | 2,238,632 | +0.14(+0.77%) |
May 04, 2009 | 17.50 | 18.81 | 17.46 | 18.73 | 2,433,032 | +1.34(+7.68%) |
May 01, 2009 | 17.24 | 17.43 | 16.88 | 17.39 | 1,722,968 | +0.19(+1.08%) |
Apr 30, 2009 | 17.06 | 17.96 | 16.91 | 17.21 | 2,366,822 | +0.25(+1.47%) |
Apr 29, 2009 | 18.89 | 19.21 | 16.41 | 16.96 | 6,753,122 | -1.71(-9.18%) |
Apr 28, 2009 | 17.91 | 18.91 | 17.69 | 18.67 | 1,699,353 | +0.80(+4.50%) |
Apr 27, 2009 | 17.82 | 18.48 | 17.61 | 17.87 | 1,583,514 | -0.21(-1.16%) |
Apr 24, 2009 | 17.71 | 18.33 | 17.64 | 18.08 | 1,521,089 | +0.50(+2.84%) |
Apr 23, 2009 | 17.63 | 17.74 | 17.19 | 17.58 | 1,386,424 | +0.02(+0.09%) |
Apr 22, 2009 | 17.66 | 18.03 | 17.42 | 17.56 | 1,344,106 | -0.15(-0.86%) |
Apr 21, 2009 | 17.01 | 17.90 | 17.01 | 17.71 | 917,659 | +0.68(+3.97%) |
Apr 20, 2009 | 17.06 | 17.21 | 16.68 | 17.04 | 799,302 | -0.36(-2.08%) |
Apr 17, 2009 | 17.24 | 17.50 | 16.86 | 17.40 | 985,817 | +0.14(+0.79%) |
Apr 16, 2009 | 16.86 | 17.42 | 16.58 | 17.26 | 674,349 | +0.53(+3.17%) |
Apr 15, 2009 | 16.69 | 16.85 | 16.34 | 16.73 | 964,576 | -0.16(-0.95%) |
Apr 14, 2009 | 17.33 | 17.33 | 16.75 | 16.89 | 918,500 | -0.72(-4.11%) |
Apr 13, 2009 | 17.23 | 17.77 | 17.09 | 17.62 | 1,504,584 | +0.23(+1.30%) |
Apr 09, 2009 | 16.64 | 17.41 | 16.60 | 17.39 | 1,180,775 | +1.20(+7.41%) |
Apr 08, 2009 | 15.75 | 16.22 | 15.75 | 16.19 | 674,921 | +0.44(+2.81%) |
Apr 07, 2009 | 15.84 | 16.09 | 15.59 | 15.75 | 1,007,384 | -0.27(-1.71%) |
Apr 06, 2009 | 15.91 | 16.09 | 15.61 | 16.02 | 809,408 | -0.06(-0.35%) |
Apr 03, 2009 | 15.95 | 16.10 | 15.57 | 16.08 | 784,096 | +0.14(+0.86%) |
Apr 02, 2009 | 15.66 | 16.18 | 15.51 | 15.94 | 2,442,021 | +0.59(+3.83%) |