Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.43 | 25.09 | 24.09 | 24.12 | 139,828 | -0.47(-1.91%) |
Mar 30, 2010 | 24.87 | 25.01 | 24.50 | 24.59 | 26,599 | -0.18(-0.73%) |
Mar 29, 2010 | 24.73 | 24.92 | 24.30 | 24.77 | 41,748 | +0.14(+0.57%) |
Mar 26, 2010 | 24.72 | 25.18 | 24.41 | 24.63 | 54,724 | +0.07(+0.29%) |
Mar 25, 2010 | 24.78 | 25.34 | 24.55 | 24.56 | 35,860 | -0.14(-0.57%) |
Mar 24, 2010 | 25.28 | 25.40 | 24.61 | 24.70 | 58,245 | -0.60(-2.37%) |
Mar 23, 2010 | 25.14 | 25.39 | 24.87 | 25.30 | 59,862 | +0.24(+0.96%) |
Mar 22, 2010 | 24.53 | 25.22 | 24.22 | 25.06 | 32,277 | +0.34(+1.38%) |
Mar 19, 2010 | 25.36 | 25.36 | 24.58 | 24.72 | 63,310 | -0.50(-1.98%) |
Mar 18, 2010 | 25.50 | 25.62 | 25.10 | 25.22 | 41,417 | -0.14(-0.55%) |
Mar 17, 2010 | 25.45 | 25.65 | 25.31 | 25.36 | 28,944 | +0.03(+0.12%) |
Mar 16, 2010 | 25.29 | 25.34 | 25.08 | 25.33 | 24,857 | +0.05(+0.20%) |
Mar 15, 2010 | 25.12 | 25.89 | 24.85 | 25.28 | 81,465 | -0.52(-2.02%) |
Mar 12, 2010 | 26.04 | 26.98 | 25.60 | 25.80 | 43,284 | -0.23(-0.88%) |
Mar 11, 2010 | 26.14 | 26.32 | 25.57 | 26.03 | 41,867 | -0.29(-1.10%) |
Mar 10, 2010 | 26.19 | 26.53 | 25.84 | 26.32 | 64,623 | +0.06(+0.23%) |
Mar 09, 2010 | 26.66 | 26.79 | 26.12 | 26.26 | 38,873 | -0.54(-2.01%) |
Mar 08, 2010 | 26.70 | 26.90 | 26.70 | 26.80 | 29,747 | +0.09(+0.34%) |
Mar 05, 2010 | 26.51 | 26.85 | 26.41 | 26.71 | 55,870 | +0.21(+0.79%) |
Mar 04, 2010 | 26.55 | 26.93 | 26.11 | 26.50 | 165,140 | +0.01(+0.04%) |
Mar 03, 2010 | 26.95 | 27.00 | 26.40 | 26.49 | 51,479 | -0.50(-1.85%) |
Mar 02, 2010 | 26.72 | 27.32 | 26.67 | 26.99 | 111,228 | +0.23(+0.86%) |
Mar 01, 2010 | 26.46 | 26.79 | 26.46 | 26.76 | 105,084 | +0.32(+1.21%) |
Feb 26, 2010 | 26.41 | 26.91 | 26.40 | 26.44 | 43,198 | -0.02(-0.08%) |
Feb 25, 2010 | 26.23 | 26.67 | 25.61 | 26.46 | 49,012 | -0.17(-0.64%) |
Feb 24, 2010 | 26.35 | 26.71 | 26.01 | 26.63 | 98,194 | +0.30(+1.14%) |
Feb 23, 2010 | 26.55 | 26.90 | 26.02 | 26.33 | 40,303 | -0.18(-0.68%) |
Feb 22, 2010 | 26.82 | 26.86 | 26.39 | 26.51 | 44,321 | -0.10(-0.38%) |
Feb 19, 2010 | 26.42 | 26.83 | 26.36 | 26.61 | 54,374 | +0.20(+0.76%) |
Feb 18, 2010 | 26.64 | 26.64 | 25.73 | 26.41 | 50,261 | -0.26(-0.97%) |
Feb 17, 2010 | 24.69 | 26.79 | 24.50 | 26.67 | 89,468 | +2.01(+8.15%) |
Feb 16, 2010 | 24.57 | 24.82 | 24.54 | 24.66 | 58,773 | +0.17(+0.69%) |
Feb 12, 2010 | 24.48 | 24.49 | 24.49 | 24.49 | 33,300 | -0.16(-0.65%) |
Feb 11, 2010 | 23.84 | 24.65 | 23.52 | 24.65 | 32,326 | +0.73(+3.05%) |
Feb 10, 2010 | 24.25 | 24.49 | 23.60 | 23.92 | 33,294 | -0.45(-1.85%) |
Feb 09, 2010 | 23.11 | 24.38 | 22.95 | 24.37 | 54,136 | +1.44(+6.28%) |
Feb 08, 2010 | 23.01 | 23.37 | 22.71 | 22.93 | 28,585 | -0.17(-0.74%) |
Feb 05, 2010 | 22.81 | 23.15 | 22.27 | 23.10 | 32,681 | +0.27(+1.18%) |
Feb 04, 2010 | 23.38 | 23.38 | 22.68 | 22.83 | 57,303 | -0.64(-2.73%) |
Feb 03, 2010 | 23.27 | 23.68 | 23.27 | 23.47 | 32,736 | +0.06(+0.26%) |
Feb 02, 2010 | 23.34 | 23.54 | 22.66 | 23.41 | 27,558 | +0.01(+0.04%) |
Feb 01, 2010 | 23.50 | 23.58 | 23.08 | 23.40 | 55,712 | -0.13(-0.55%) |
Jan 29, 2010 | 23.07 | 23.57 | 22.41 | 23.53 | 49,152 | +0.47(+2.04%) |
Jan 28, 2010 | 22.88 | 23.27 | 22.36 | 23.06 | 37,713 | +0.29(+1.27%) |
Jan 27, 2010 | 22.93 | 23.57 | 22.42 | 22.77 | 82,529 | -0.16(-0.70%) |
Jan 26, 2010 | 24.02 | 24.25 | 22.84 | 22.93 | 68,326 | -1.21(-5.01%) |
Jan 25, 2010 | 24.82 | 24.82 | 23.92 | 24.14 | 39,304 | -0.56(-2.27%) |
Jan 22, 2010 | 24.47 | 24.78 | 24.21 | 24.70 | 49,000 | +0.14(+0.57%) |
Jan 21, 2010 | 25.11 | 25.22 | 24.55 | 24.56 | 41,096 | -0.44(-1.76%) |
Jan 20, 2010 | 25.12 | 25.37 | 24.90 | 25.00 | 32,808 | -0.38(-1.50%) |
Jan 19, 2010 | 25.22 | 25.86 | 25.14 | 25.38 | 31,431 | +0.26(+1.04%) |
Jan 15, 2010 | 24.80 | 25.12 | 25.12 | 25.12 | 66,700 | +0.43(+1.74%) |
Jan 14, 2010 | 24.20 | 24.89 | 24.20 | 24.69 | 46,645 | -0.18(-0.72%) |
Jan 13, 2010 | 24.94 | 25.00 | 24.35 | 24.87 | 23,315 | +0.41(+1.68%) |
Jan 12, 2010 | 24.28 | 24.52 | 24.06 | 24.46 | 22,901 | -0.11(-0.45%) |
Jan 11, 2010 | 24.93 | 24.95 | 24.02 | 24.57 | 42,450 | -0.31(-1.25%) |
Jan 08, 2010 | 25.29 | 25.31 | 24.74 | 24.88 | 35,233 | -0.56(-2.20%) |
Jan 07, 2010 | 25.23 | 25.57 | 24.50 | 25.44 | 28,899 | +0.27(+1.07%) |
Jan 06, 2010 | 25.43 | 26.17 | 24.91 | 25.17 | 34,452 | -0.21(-0.83%) |
Jan 05, 2010 | 25.71 | 25.71 | 24.86 | 25.38 | 86,232 | -0.11(-0.43%) |
Jan 04, 2010 | 26.78 | 27.25 | 25.49 | 25.49 | 113,560 | -0.84(-3.19%) |
Dec 31, 2009 | 25.09 | 26.33 | 26.33 | 26.33 | 145,500 | +1.30(+5.19%) |
Dec 30, 2009 | 24.78 | 25.07 | 24.69 | 25.03 | 45,521 | -0.04(-0.16%) |
Dec 29, 2009 | 25.18 | 25.22 | 24.86 | 25.07 | 78,539 | +0.02(+0.08%) |
Dec 28, 2009 | 24.85 | 25.36 | 24.85 | 25.05 | 83,385 | +0.21(+0.85%) |
Dec 24, 2009 | 24.87 | 25.08 | 24.62 | 24.84 | 18,988 | +0.09(+0.36%) |
Dec 23, 2009 | 25.05 | 25.05 | 24.65 | 24.75 | 26,139 | +0.09(+0.36%) |
Dec 22, 2009 | 24.83 | 24.87 | 24.50 | 24.66 | 33,779 | +0.11(+0.45%) |
Dec 21, 2009 | 24.33 | 24.97 | 23.36 | 24.55 | 60,241 | +0.27(+1.11%) |
Dec 18, 2009 | 24.49 | 24.54 | 23.75 | 24.28 | 83,164 | -0.02(-0.08%) |
Dec 17, 2009 | 24.24 | 24.55 | 23.93 | 24.30 | 50,596 | -0.18(-0.74%) |
Dec 16, 2009 | 24.20 | 25.06 | 24.20 | 24.48 | 54,820 | +0.41(+1.70%) |
Dec 15, 2009 | 24.31 | 24.76 | 24.00 | 24.07 | 42,796 | -0.38(-1.55%) |
Dec 14, 2009 | 24.52 | 24.60 | 24.10 | 24.45 | 25,466 | +0.40(+1.66%) |
Dec 11, 2009 | 23.88 | 24.32 | 23.83 | 24.05 | 21,600 | +0.23(+0.97%) |
Dec 10, 2009 | 24.25 | 24.45 | 23.56 | 23.82 | 24,549 | -0.26(-1.08%) |
Dec 09, 2009 | 24.34 | 24.34 | 23.65 | 24.08 | 42,089 | -0.43(-1.75%) |
Dec 08, 2009 | 24.60 | 25.24 | 24.20 | 24.51 | 36,637 | -0.34(-1.37%) |
Dec 07, 2009 | 25.15 | 25.15 | 24.59 | 24.85 | 28,647 | -0.23(-0.92%) |
Dec 04, 2009 | 25.34 | 25.39 | 23.30 | 25.08 | 56,877 | +0.23(+0.93%) |
Dec 03, 2009 | 25.17 | 25.38 | 24.59 | 24.85 | 72,939 | -0.16(-0.64%) |
Dec 02, 2009 | 24.50 | 25.35 | 24.50 | 25.01 | 52,950 | +0.78(+3.22%) |
Dec 01, 2009 | 24.29 | 24.35 | 23.90 | 24.23 | 81,389 | +0.04(+0.17%) |
Nov 30, 2009 | 24.50 | 24.68 | 23.76 | 24.19 | 85,013 | -0.28(-1.14%) |
Nov 27, 2009 | 24.20 | 24.81 | 24.20 | 24.47 | 43,147 | -0.53(-2.12%) |
Nov 25, 2009 | 24.61 | 25.22 | 24.61 | 25.00 | 58,487 | +0.26(+1.05%) |
Nov 24, 2009 | 24.70 | 24.86 | 24.24 | 24.74 | 99,344 | +0.16(+0.65%) |
Nov 23, 2009 | 24.46 | 24.82 | 24.44 | 24.58 | 70,164 | +0.58(+2.42%) |
Nov 20, 2009 | 24.25 | 24.83 | 23.25 | 24.00 | 279,490 | +0.86(+3.72%) |
Nov 19, 2009 | 23.03 | 23.47 | 22.47 | 23.14 | 85,341 | -0.02(-0.09%) |
Nov 18, 2009 | 22.60 | 23.20 | 22.26 | 23.16 | 60,306 | +0.63(+2.80%) |
Nov 17, 2009 | 23.00 | 23.19 | 22.49 | 22.53 | 76,708 | -0.46(-2.00%) |
Nov 16, 2009 | 21.60 | 22.99 | 21.60 | 22.99 | 83,591 | +1.66(+7.78%) |
Nov 13, 2009 | 20.95 | 21.68 | 20.63 | 21.33 | 47,662 | +0.45(+2.16%) |
Nov 12, 2009 | 21.09 | 21.33 | 20.78 | 20.88 | 60,758 | -0.32(-1.51%) |
Nov 11, 2009 | 21.80 | 21.97 | 21.01 | 21.20 | 46,716 | -0.37(-1.72%) |
Nov 10, 2009 | 21.47 | 22.05 | 21.44 | 21.57 | 47,176 | -0.09(-0.42%) |
Nov 09, 2009 | 21.38 | 21.67 | 21.38 | 21.66 | 45,108 | +0.18(+0.84%) |
Nov 06, 2009 | 20.84 | 21.80 | 20.77 | 21.48 | 42,476 | +0.36(+1.70%) |
Nov 05, 2009 | 20.56 | 21.24 | 20.46 | 21.12 | 44,549 | +0.70(+3.43%) |
Nov 04, 2009 | 20.70 | 21.12 | 20.38 | 20.42 | 90,873 | -0.43(-2.06%) |
Nov 03, 2009 | 20.70 | 20.89 | 20.49 | 20.85 | 42,278 | -0.08(-0.38%) |
Nov 02, 2009 | 20.77 | 21.16 | 20.17 | 20.93 | 116,605 | +0.20(+0.96%) |
Oct 30, 2009 | 20.98 | 20.98 | 19.86 | 20.73 | 271,136 | -0.48(-2.26%) |
Oct 29, 2009 | 21.16 | 21.75 | 21.05 | 21.21 | 66,106 | +0.33(+1.58%) |
Oct 28, 2009 | 22.41 | 22.41 | 20.73 | 20.88 | 154,765 | -1.68(-7.45%) |
Oct 27, 2009 | 24.29 | 24.52 | 22.53 | 22.56 | 128,825 | -1.61(-6.66%) |
Oct 26, 2009 | 25.35 | 25.47 | 24.09 | 24.17 | 69,398 | -1.28(-5.03%) |
Oct 23, 2009 | 25.35 | 25.69 | 25.04 | 25.45 | 74,650 | -0.02(-0.08%) |
Oct 22, 2009 | 24.29 | 25.60 | 24.11 | 25.47 | 75,603 | +1.07(+4.39%) |
Oct 21, 2009 | 24.74 | 25.00 | 24.26 | 24.40 | 92,826 | -0.33(-1.33%) |
Oct 20, 2009 | 24.65 | 25.00 | 24.51 | 24.73 | 50,722 | -0.12(-0.48%) |
Oct 19, 2009 | 24.74 | 25.00 | 24.30 | 24.85 | 35,551 | +0.17(+0.69%) |
Oct 16, 2009 | 24.71 | 24.91 | 24.43 | 24.68 | 71,624 | -0.27(-1.08%) |
Oct 15, 2009 | 24.19 | 24.99 | 24.14 | 24.95 | 91,341 | +0.44(+1.80%) |
Oct 14, 2009 | 24.40 | 24.51 | 24.07 | 24.51 | 58,996 | +0.30(+1.24%) |
Oct 13, 2009 | 24.16 | 24.24 | 23.92 | 24.21 | 75,663 | +0.09(+0.37%) |
Oct 12, 2009 | 24.09 | 24.24 | 23.65 | 24.12 | 97,028 | +0.58(+2.46%) |
Oct 09, 2009 | 23.66 | 23.76 | 23.40 | 23.54 | 50,232 | -0.07(-0.30%) |
Oct 08, 2009 | 23.52 | 23.65 | 23.40 | 23.61 | 69,782 | +0.20(+0.85%) |
Oct 07, 2009 | 23.52 | 23.53 | 23.08 | 23.41 | 59,529 | -0.13(-0.55%) |
Oct 06, 2009 | 23.15 | 23.99 | 23.04 | 23.54 | 93,501 | +0.39(+1.68%) |
Oct 05, 2009 | 23.29 | 23.29 | 21.83 | 23.15 | 92,609 | -0.01(-0.04%) |
Oct 02, 2009 | 23.05 | 23.50 | 22.44 | 23.16 | 83,841 | -0.18(-0.77%) |
Oct 01, 2009 | 23.74 | 24.00 | 23.21 | 23.34 | 80,340 | -0.61(-2.55%) |
Sep 30, 2009 | 23.81 | 24.01 | 23.08 | 23.95 | 163,537 | +0.07(+0.29%) |
Sep 29, 2009 | 24.00 | 24.34 | 23.85 | 23.88 | 42,805 | -0.09(-0.38%) |
Sep 28, 2009 | 23.64 | 24.05 | 23.55 | 23.97 | 59,386 | +0.56(+2.39%) |
Sep 25, 2009 | 23.95 | 24.10 | 23.20 | 23.41 | 148,916 | -0.69(-2.86%) |
Sep 24, 2009 | 24.43 | 24.57 | 24.00 | 24.10 | 69,226 | -0.15(-0.62%) |
Sep 23, 2009 | 24.53 | 24.60 | 24.16 | 24.25 | 88,824 | -0.18(-0.74%) |
Sep 22, 2009 | 24.09 | 24.53 | 24.02 | 24.43 | 213,118 | +0.42(+1.75%) |
Sep 21, 2009 | 23.75 | 24.46 | 23.70 | 24.01 | 85,604 | +0.09(+0.38%) |
Sep 18, 2009 | 22.78 | 24.04 | 22.70 | 23.92 | 226,449 | +1.22(+5.37%) |
Sep 17, 2009 | 23.00 | 23.38 | 22.65 | 22.70 | 115,348 | -0.35(-1.52%) |
Sep 16, 2009 | 23.37 | 23.37 | 22.86 | 23.05 | 111,298 | -0.01(-0.04%) |
Sep 15, 2009 | 23.37 | 23.88 | 22.99 | 23.06 | 96,608 | -0.43(-1.83%) |
Sep 14, 2009 | 23.09 | 23.55 | 22.99 | 23.49 | 107,521 | +0.15(+0.64%) |
Sep 11, 2009 | 23.95 | 23.97 | 23.07 | 23.34 | 57,994 | -0.65(-2.71%) |
Sep 10, 2009 | 24.45 | 24.72 | 23.51 | 23.99 | 108,499 | -0.61(-2.48%) |
Sep 09, 2009 | 24.76 | 24.98 | 24.46 | 24.60 | 95,461 | -0.04(-0.16%) |
Sep 08, 2009 | 24.26 | 24.97 | 23.98 | 24.64 | 154,254 | +0.67(+2.80%) |
Sep 04, 2009 | 24.18 | 24.57 | 23.90 | 23.97 | 85,415 | -0.21(-0.87%) |
Sep 03, 2009 | 24.04 | 24.42 | 23.34 | 24.18 | 128,077 | -0.04(-0.17%) |
Sep 02, 2009 | 24.05 | 24.93 | 23.61 | 24.22 | 454,056 | +0.17(+0.71%) |
Sep 01, 2009 | 23.00 | 24.28 | 22.26 | 24.05 | 980,904 | +3.45(+16.75%) |
Aug 31, 2009 | 20.50 | 20.80 | 20.28 | 20.60 | 155,367 | -0.16(-0.77%) |
Aug 28, 2009 | 20.93 | 21.12 | 20.32 | 20.76 | 210,624 | -0.04(-0.19%) |
Aug 27, 2009 | 20.64 | 21.22 | 20.12 | 20.80 | 118,697 | +0.08(+0.39%) |
Aug 26, 2009 | 20.67 | 21.39 | 20.48 | 20.72 | 103,991 | -0.08(-0.38%) |
Aug 25, 2009 | 20.80 | 20.99 | 20.51 | 20.80 | 54,030 | +0.18(+0.87%) |
Aug 24, 2009 | 20.10 | 20.83 | 20.10 | 20.62 | 107,587 | +0.55(+2.74%) |
Aug 21, 2009 | 19.85 | 20.35 | 19.58 | 20.07 | 123,683 | +0.49(+2.50%) |
Aug 20, 2009 | 19.29 | 19.64 | 19.27 | 19.58 | 43,570 | +0.30(+1.56%) |
Aug 19, 2009 | 19.03 | 19.59 | 18.84 | 19.28 | 39,442 | +0.14(+0.73%) |
Aug 18, 2009 | 19.00 | 19.48 | 18.94 | 19.14 | 59,436 | +0.16(+0.84%) |
Aug 17, 2009 | 18.68 | 19.05 | 18.37 | 18.98 | 99,152 | -0.08(-0.42%) |
Aug 14, 2009 | 19.69 | 19.69 | 18.48 | 19.06 | 95,998 | -0.63(-3.20%) |
Aug 13, 2009 | 19.89 | 20.30 | 19.32 | 19.69 | 91,650 | -0.14(-0.71%) |
Aug 12, 2009 | 19.31 | 20.17 | 19.30 | 19.83 | 90,543 | +0.59(+3.07%) |
Aug 11, 2009 | 19.84 | 20.63 | 19.13 | 19.24 | 160,347 | -0.63(-3.17%) |
Aug 10, 2009 | 20.31 | 20.40 | 19.82 | 19.87 | 61,484 | -0.68(-3.31%) |
Aug 07, 2009 | 19.94 | 20.99 | 19.94 | 20.55 | 94,265 | +0.80(+4.05%) |
Aug 06, 2009 | 20.86 | 21.03 | 19.71 | 19.75 | 123,710 | -0.95(-4.59%) |
Aug 05, 2009 | 21.34 | 21.34 | 20.20 | 20.70 | 100,323 | -0.52(-2.45%) |
Aug 04, 2009 | 21.50 | 21.58 | 20.87 | 21.22 | 132,037 | -0.55(-2.53%) |
Aug 03, 2009 | 21.92 | 21.98 | 21.24 | 21.77 | 96,706 | -0.10(-0.46%) |
Jul 31, 2009 | 21.58 | 21.98 | 21.58 | 21.87 | 96,628 | +0.30(+1.39%) |
Jul 30, 2009 | 21.21 | 21.72 | 21.21 | 21.57 | 185,415 | +0.49(+2.32%) |
Jul 29, 2009 | 20.75 | 21.29 | 20.42 | 21.08 | 80,709 | +0.21(+1.01%) |
Jul 28, 2009 | 20.47 | 20.91 | 20.10 | 20.87 | 59,856 | +0.18(+0.87%) |
Jul 27, 2009 | 20.63 | 20.78 | 20.36 | 20.69 | 59,127 | -0.13(-0.62%) |
Jul 24, 2009 | 20.45 | 20.95 | 20.15 | 20.82 | 46,968 | +0.13(+0.63%) |
Jul 23, 2009 | 20.72 | 21.50 | 20.36 | 20.69 | 103,329 | -0.11(-0.53%) |
Jul 22, 2009 | 20.68 | 21.11 | 20.15 | 20.80 | 63,498 | +0.22(+1.07%) |
Jul 21, 2009 | 21.08 | 21.08 | 20.32 | 20.58 | 49,938 | -0.33(-1.58%) |
Jul 20, 2009 | 21.07 | 21.10 | 20.65 | 20.91 | 83,335 | -0.11(-0.52%) |
Jul 17, 2009 | 21.20 | 21.36 | 20.61 | 21.02 | 79,560 | -0.13(-0.61%) |
Jul 16, 2009 | 20.96 | 21.18 | 20.07 | 21.15 | 46,679 | +0.01(+0.05%) |
Jul 15, 2009 | 20.59 | 21.20 | 20.19 | 21.14 | 116,803 | +0.91(+4.50%) |
Jul 14, 2009 | 19.64 | 20.63 | 19.48 | 20.23 | 275,086 | +0.53(+2.69%) |
Jul 13, 2009 | 19.26 | 19.91 | 18.65 | 19.70 | 196,473 | +0.67(+3.52%) |
Jul 10, 2009 | 19.20 | 19.20 | 18.55 | 19.03 | 122,058 | -0.26(-1.35%) |
Jul 09, 2009 | 19.77 | 19.99 | 19.14 | 19.29 | 80,467 | -0.30(-1.53%) |
Jul 08, 2009 | 19.90 | 19.98 | 19.28 | 19.59 | 160,316 | -0.18(-0.91%) |
Jul 07, 2009 | 20.14 | 20.14 | 19.53 | 19.77 | 232,260 | -0.30(-1.49%) |
Jul 06, 2009 | 19.56 | 20.17 | 19.13 | 20.07 | 151,390 | +0.09(+0.45%) |
Jul 02, 2009 | 20.97 | 20.97 | 19.76 | 19.98 | 105,834 | -1.16(-5.49%) |
Jul 01, 2009 | 20.70 | 21.16 | 20.58 | 21.14 | 221,638 | +0.64(+3.12%) |
Jun 30, 2009 | 20.59 | 20.74 | 20.25 | 20.50 | 173,155 | -0.01(-0.05%) |
Jun 29, 2009 | 21.04 | 21.04 | 20.31 | 20.51 | 158,801 | -0.30(-1.44%) |
Jun 26, 2009 | 20.75 | 21.46 | 20.37 | 20.81 | 578,667 | -0.17(-0.81%) |
Jun 25, 2009 | 20.58 | 21.42 | 20.24 | 20.98 | 285,427 | +0.12(+0.58%) |
Jun 24, 2009 | 19.95 | 21.21 | 19.87 | 20.86 | 398,180 | +1.18(+6.00%) |
Jun 23, 2009 | 18.68 | 20.31 | 18.68 | 19.68 | 722,688 | +2.02(+11.44%) |
Jun 22, 2009 | 17.63 | 18.01 | 17.20 | 17.66 | 302,103 | -0.19(-1.06%) |
Jun 19, 2009 | 17.86 | 18.03 | 17.66 | 17.85 | 115,393 | +0.20(+1.13%) |
Jun 18, 2009 | 17.87 | 18.05 | 17.45 | 17.65 | 102,512 | -0.19(-1.07%) |
Jun 17, 2009 | 17.51 | 18.01 | 16.91 | 17.84 | 159,016 | +0.30(+1.71%) |
Jun 16, 2009 | 18.43 | 18.60 | 17.54 | 17.54 | 97,586 | -0.70(-3.84%) |
Jun 15, 2009 | 18.00 | 18.26 | 17.95 | 18.24 | 86,324 | +0.11(+0.61%) |
Jun 12, 2009 | 18.09 | 18.37 | 17.95 | 18.13 | 148,371 | +0.04(+0.22%) |
Jun 11, 2009 | 18.28 | 18.28 | 17.98 | 18.09 | 125,485 | -0.08(-0.44%) |
Jun 10, 2009 | 18.44 | 18.44 | 17.93 | 18.17 | 137,893 | -0.02(-0.11%) |
Jun 09, 2009 | 18.20 | 18.70 | 17.66 | 18.19 | 130,192 | +0.03(+0.17%) |
Jun 08, 2009 | 18.12 | 18.38 | 17.19 | 18.16 | 118,022 | +0.32(+1.79%) |
Jun 05, 2009 | 17.10 | 17.88 | 17.09 | 17.84 | 96,680 | +0.71(+4.14%) |
Jun 04, 2009 | 16.93 | 17.18 | 16.31 | 17.13 | 84,141 | +0.36(+2.15%) |
Jun 03, 2009 | 16.50 | 16.78 | 16.09 | 16.77 | 115,607 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.10 | 16.76 | 16.86 | 100,841 | -0.11(-0.65%) |
Jun 01, 2009 | 16.76 | 17.20 | 16.50 | 16.97 | 214,203 | +0.62(+3.79%) |
May 29, 2009 | 15.48 | 16.36 | 15.19 | 16.35 | 300,716 | +0.92(+5.96%) |
May 28, 2009 | 15.27 | 15.75 | 14.98 | 15.43 | 115,146 | +0.15(+0.98%) |
May 27, 2009 | 15.42 | 15.70 | 14.91 | 15.28 | 142,527 | -0.20(-1.29%) |
May 26, 2009 | 14.62 | 15.89 | 14.25 | 15.48 | 128,421 | +0.75(+5.09%) |
May 22, 2009 | 14.88 | 15.15 | 14.61 | 14.73 | 81,152 | -0.10(-0.67%) |
May 21, 2009 | 14.71 | 14.87 | 14.30 | 14.83 | 141,852 | -0.22(-1.46%) |
May 20, 2009 | 15.56 | 15.89 | 14.95 | 15.05 | 114,511 | -0.34(-2.21%) |
May 19, 2009 | 15.47 | 15.55 | 14.86 | 15.39 | 80,113 | -0.08(-0.52%) |
May 18, 2009 | 14.77 | 15.55 | 14.77 | 15.47 | 79,118 | +0.82(+5.60%) |
May 15, 2009 | 14.59 | 14.84 | 14.38 | 14.65 | 91,338 | +0.15(+1.03%) |
May 14, 2009 | 14.39 | 15.19 | 14.04 | 14.50 | 137,376 | +0.04(+0.28%) |
May 13, 2009 | 14.25 | 14.69 | 13.98 | 14.46 | 189,042 | -0.13(-0.89%) |
May 12, 2009 | 14.95 | 15.01 | 14.26 | 14.59 | 158,767 | -0.22(-1.49%) |
May 11, 2009 | 14.84 | 15.16 | 14.50 | 14.81 | 166,335 | -0.45(-2.95%) |
May 08, 2009 | 14.83 | 15.45 | 14.50 | 15.26 | 138,838 | +0.71(+4.88%) |
May 07, 2009 | 16.20 | 16.64 | 13.93 | 14.55 | 229,231 | -1.36(-8.55%) |
May 06, 2009 | 16.25 | 16.25 | 15.75 | 15.91 | 168,618 | -0.11(-0.69%) |
May 05, 2009 | 16.49 | 16.51 | 15.76 | 16.02 | 178,928 | -0.61(-3.67%) |
May 04, 2009 | 16.62 | 16.93 | 16.37 | 16.63 | 182,202 | +0.30(+1.84%) |
May 01, 2009 | 16.26 | 16.53 | 15.67 | 16.33 | 92,710 | +0.11(+0.68%) |
Apr 30, 2009 | 16.39 | 17.00 | 16.12 | 16.22 | 214,042 | +0.03(+0.19%) |
Apr 29, 2009 | 15.37 | 16.24 | 14.93 | 16.19 | 141,648 | +0.91(+5.96%) |
Apr 28, 2009 | 15.01 | 15.59 | 14.33 | 15.28 | 161,260 | +0.11(+0.73%) |
Apr 27, 2009 | 15.56 | 15.80 | 14.57 | 15.17 | 160,816 | -0.63(-3.99%) |
Apr 24, 2009 | 16.10 | 16.48 | 15.73 | 15.80 | 202,700 | -0.24(-1.50%) |
Apr 23, 2009 | 16.09 | 16.30 | 15.76 | 16.04 | 153,426 | +0.06(+0.38%) |
Apr 22, 2009 | 15.84 | 16.40 | 15.65 | 15.98 | 182,194 | -0.02(-0.12%) |
Apr 21, 2009 | 15.79 | 16.00 | 15.14 | 16.00 | 152,839 | +0.19(+1.20%) |
Apr 20, 2009 | 16.52 | 16.57 | 15.53 | 15.81 | 134,573 | -0.87(-5.22%) |
Apr 17, 2009 | 16.84 | 17.00 | 16.55 | 16.68 | 138,077 | -0.07(-0.42%) |
Apr 16, 2009 | 16.78 | 16.99 | 16.29 | 16.75 | 163,251 | +0.31(+1.89%) |
Apr 15, 2009 | 15.67 | 16.49 | 14.95 | 16.44 | 184,919 | +0.75(+4.78%) |
Apr 14, 2009 | 16.39 | 16.49 | 15.53 | 15.69 | 285,062 | -0.68(-4.15%) |
Apr 13, 2009 | 16.80 | 16.84 | 16.25 | 16.37 | 112,994 | -0.30(-1.80%) |
Apr 09, 2009 | 17.00 | 17.01 | 16.52 | 16.67 | 202,995 | +0.79(+4.97%) |
Apr 08, 2009 | 14.71 | 15.89 | 14.00 | 15.88 | 175,249 | +1.38(+9.52%) |
Apr 07, 2009 | 15.97 | 15.97 | 14.27 | 14.50 | 129,044 | -1.70(-10.49%) |
Apr 06, 2009 | 17.00 | 17.00 | 15.93 | 16.20 | 156,715 | -0.66(-3.91%) |
Apr 03, 2009 | 15.00 | 16.90 | 14.56 | 16.86 | 140,725 | +1.79(+11.88%) |
Apr 02, 2009 | 14.69 | 15.74 | 14.69 | 15.07 | 210,927 | +1.13(+8.11%) |