Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.42 | 28.62 | 27.50 | 27.61 | 490,381 | -0.91(-3.19%) |
Mar 30, 2010 | 28.44 | 29.14 | 28.23 | 28.52 | 519,159 | +0.04(+0.15%) |
Mar 29, 2010 | 29.43 | 29.54 | 28.43 | 28.48 | 357,545 | -0.75(-2.58%) |
Mar 26, 2010 | 29.33 | 29.90 | 29.00 | 29.23 | 407,717 | +0.19(+0.66%) |
Mar 25, 2010 | 29.29 | 29.90 | 28.72 | 29.04 | 607,547 | +0.07(+0.24%) |
Mar 24, 2010 | 30.18 | 30.20 | 28.82 | 28.97 | 491,591 | -1.43(-4.70%) |
Mar 23, 2010 | 29.30 | 30.45 | 28.87 | 30.40 | 718,120 | +1.02(+3.48%) |
Mar 22, 2010 | 28.55 | 29.54 | 28.12 | 29.38 | 398,467 | +0.42(+1.44%) |
Mar 19, 2010 | 28.98 | 29.56 | 28.48 | 28.96 | 1,409,504 | +0.17(+0.60%) |
Mar 18, 2010 | 28.18 | 28.88 | 28.10 | 28.79 | 958,180 | +0.46(+1.62%) |
Mar 17, 2010 | 27.32 | 28.36 | 27.06 | 28.33 | 1,560,342 | +1.01(+3.71%) |
Mar 16, 2010 | 27.25 | 27.97 | 26.20 | 27.32 | 1,631,162 | -0.45(-1.62%) |
Mar 15, 2010 | 27.01 | 27.82 | 27.00 | 27.77 | 388,822 | -0.23(-0.80%) |
Mar 12, 2010 | 28.10 | 28.10 | 27.19 | 27.99 | 368,705 | +0.14(+0.50%) |
Mar 11, 2010 | 27.70 | 27.87 | 26.91 | 27.85 | 278,346 | -0.02(-0.06%) |
Mar 10, 2010 | 26.99 | 28.25 | 26.99 | 27.87 | 453,433 | +0.81(+2.98%) |
Mar 09, 2010 | 27.54 | 27.82 | 26.85 | 27.06 | 378,017 | -0.63(-2.28%) |
Mar 08, 2010 | 27.69 | 27.96 | 27.21 | 27.70 | 399,702 | +0.14(+0.50%) |
Mar 05, 2010 | 26.74 | 27.73 | 26.58 | 27.56 | 845,133 | +0.95(+3.58%) |
Mar 04, 2010 | 25.62 | 26.72 | 25.62 | 26.61 | 588,932 | +1.17(+4.60%) |
Mar 03, 2010 | 24.64 | 25.87 | 24.64 | 25.44 | 775,356 | +0.94(+3.82%) |
Mar 02, 2010 | 24.49 | 24.90 | 24.06 | 24.50 | 569,540 | +0.13(+0.53%) |
Mar 01, 2010 | 24.37 | 24.46 | 23.92 | 24.37 | 490,033 | +0.30(+1.26%) |
Feb 26, 2010 | 24.32 | 24.41 | 23.54 | 24.07 | 439,431 | -0.13(-0.54%) |
Feb 25, 2010 | 22.64 | 24.22 | 22.63 | 24.20 | 563,714 | +0.97(+4.18%) |
Feb 24, 2010 | 23.38 | 23.85 | 22.99 | 23.23 | 400,711 | -0.23(-1.00%) |
Feb 23, 2010 | 23.89 | 24.18 | 23.01 | 23.46 | 480,598 | -0.41(-1.71%) |
Feb 22, 2010 | 24.59 | 24.71 | 23.80 | 23.87 | 379,795 | -0.66(-2.69%) |
Feb 19, 2010 | 24.47 | 24.77 | 24.14 | 24.53 | 476,951 | +0.20(+0.82%) |
Feb 18, 2010 | 23.62 | 24.98 | 23.60 | 24.33 | 695,989 | +1.09(+4.70%) |
Feb 17, 2010 | 22.49 | 23.36 | 22.05 | 23.23 | 622,015 | +0.94(+4.20%) |
Feb 16, 2010 | 23.15 | 23.15 | 21.73 | 22.30 | 861,555 | -0.49(-2.17%) |
Feb 12, 2010 | 24.14 | 22.79 | 22.79 | 22.79 | 1,603,361 | -1.83(-7.43%) |
Feb 11, 2010 | 25.49 | 25.62 | 23.71 | 24.62 | 1,399,352 | -1.60(-6.11%) |
Feb 10, 2010 | 26.53 | 26.78 | 26.01 | 26.22 | 717,591 | -0.54(-2.01%) |
Feb 09, 2010 | 26.27 | 26.93 | 25.94 | 26.76 | 479,373 | +0.98(+3.80%) |
Feb 08, 2010 | 25.98 | 26.17 | 25.32 | 25.78 | 411,841 | -0.30(-1.16%) |
Feb 05, 2010 | 25.56 | 26.15 | 24.84 | 26.09 | 470,806 | +0.68(+2.70%) |
Feb 04, 2010 | 26.74 | 26.89 | 25.33 | 25.40 | 677,166 | -1.72(-6.36%) |
Feb 03, 2010 | 27.23 | 27.71 | 26.80 | 27.13 | 361,623 | -0.33(-1.20%) |
Feb 02, 2010 | 26.70 | 27.71 | 26.35 | 27.45 | 527,664 | +1.65(+6.38%) |
Feb 01, 2010 | 25.33 | 26.66 | 25.33 | 25.81 | 485,564 | +0.68(+2.69%) |
Jan 29, 2010 | 25.19 | 25.98 | 24.94 | 25.13 | 395,853 | +0.00(+0.00%) |
Jan 28, 2010 | 25.76 | 26.02 | 24.79 | 25.13 | 418,480 | -0.47(-1.83%) |
Jan 27, 2010 | 25.88 | 25.88 | 24.53 | 25.60 | 1,372,896 | -1.66(-6.10%) |
Jan 26, 2010 | 26.91 | 28.10 | 26.29 | 27.26 | 546,803 | +0.36(+1.32%) |
Jan 25, 2010 | 25.24 | 27.35 | 25.13 | 26.91 | 524,652 | +2.11(+8.53%) |
Jan 22, 2010 | 25.84 | 26.43 | 24.66 | 24.79 | 424,857 | -1.07(-4.12%) |
Jan 21, 2010 | 26.79 | 27.13 | 25.41 | 25.86 | 332,474 | -0.79(-2.96%) |
Jan 20, 2010 | 26.93 | 27.20 | 26.22 | 26.65 | 258,328 | -0.64(-2.35%) |
Jan 19, 2010 | 26.00 | 27.54 | 26.00 | 27.29 | 484,351 | +1.17(+4.48%) |
Jan 15, 2010 | 27.26 | 26.12 | 26.12 | 26.12 | 496,528 | -0.94(-3.46%) |
Jan 14, 2010 | 27.14 | 27.25 | 26.42 | 27.06 | 377,792 | -0.30(-1.11%) |
Jan 13, 2010 | 27.32 | 27.60 | 26.28 | 27.36 | 418,729 | +0.15(+0.54%) |
Jan 12, 2010 | 28.42 | 28.54 | 26.95 | 27.21 | 641,703 | -1.59(-5.54%) |
Jan 11, 2010 | 29.64 | 29.66 | 28.55 | 28.81 | 292,696 | -0.53(-1.80%) |
Jan 08, 2010 | 28.94 | 29.57 | 28.53 | 29.34 | 285,303 | +0.17(+0.59%) |
Jan 07, 2010 | 27.98 | 29.58 | 27.98 | 29.16 | 648,204 | +1.27(+4.54%) |
Jan 06, 2010 | 26.43 | 27.94 | 26.43 | 27.90 | 572,273 | +1.46(+5.54%) |
Jan 05, 2010 | 25.41 | 26.53 | 24.89 | 26.43 | 499,872 | +1.05(+4.13%) |
Jan 04, 2010 | 25.10 | 26.01 | 25.09 | 25.38 | 446,438 | +0.81(+3.32%) |
Dec 31, 2009 | 25.76 | 24.57 | 24.57 | 24.57 | 507,836 | -1.28(-4.96%) |
Dec 30, 2009 | 26.60 | 26.67 | 25.26 | 25.85 | 376,154 | -0.75(-2.83%) |
Dec 29, 2009 | 26.60 | 27.04 | 26.54 | 26.61 | 116,218 | +0.01(+0.03%) |
Dec 28, 2009 | 27.30 | 27.38 | 26.38 | 26.60 | 354,593 | -0.64(-2.35%) |
Dec 24, 2009 | 26.96 | 27.55 | 26.81 | 27.24 | 87,407 | +0.26(+0.96%) |
Dec 23, 2009 | 26.62 | 27.32 | 26.46 | 26.98 | 365,969 | +0.50(+1.90%) |
Dec 22, 2009 | 26.42 | 26.75 | 26.05 | 26.48 | 255,687 | +0.03(+0.13%) |
Dec 21, 2009 | 26.11 | 26.56 | 25.33 | 26.44 | 288,613 | +0.71(+2.76%) |
Dec 18, 2009 | 25.17 | 25.96 | 24.39 | 25.73 | 942,620 | +0.90(+3.63%) |
Dec 17, 2009 | 24.25 | 24.92 | 23.93 | 24.83 | 363,458 | +0.61(+2.50%) |
Dec 16, 2009 | 24.04 | 24.85 | 24.01 | 24.22 | 622,759 | +0.22(+0.90%) |
Dec 15, 2009 | 24.10 | 24.30 | 23.58 | 24.01 | 526,277 | -0.11(-0.47%) |
Dec 14, 2009 | 24.32 | 24.44 | 23.96 | 24.12 | 526,254 | +0.55(+2.32%) |
Dec 11, 2009 | 23.68 | 24.33 | 23.10 | 23.57 | 271,489 | +0.21(+0.89%) |
Dec 10, 2009 | 23.21 | 23.52 | 23.01 | 23.36 | 242,060 | +0.19(+0.82%) |
Dec 09, 2009 | 23.24 | 23.42 | 22.77 | 23.17 | 312,294 | -0.11(-0.48%) |
Dec 08, 2009 | 23.22 | 23.42 | 22.77 | 23.29 | 469,545 | -0.26(-1.10%) |
Dec 07, 2009 | 23.64 | 24.00 | 23.23 | 23.55 | 328,536 | -0.08(-0.33%) |
Dec 04, 2009 | 22.90 | 24.16 | 22.88 | 23.62 | 433,595 | +1.24(+5.54%) |
Dec 03, 2009 | 23.53 | 23.83 | 22.34 | 22.38 | 603,702 | -1.13(-4.79%) |
Dec 02, 2009 | 22.89 | 24.38 | 22.83 | 23.51 | 604,457 | +0.59(+2.57%) |
Dec 01, 2009 | 22.14 | 23.35 | 21.58 | 22.92 | 654,252 | +1.05(+4.79%) |
Nov 30, 2009 | 22.45 | 22.45 | 20.76 | 21.87 | 856,798 | -0.42(-1.90%) |
Nov 27, 2009 | 21.96 | 22.79 | 21.81 | 22.30 | 228,662 | -0.66(-2.87%) |
Nov 25, 2009 | 22.73 | 23.07 | 22.51 | 22.96 | 332,790 | +0.42(+1.88%) |
Nov 24, 2009 | 23.51 | 23.51 | 22.32 | 22.53 | 508,878 | -0.79(-3.38%) |
Nov 23, 2009 | 23.49 | 23.99 | 23.16 | 23.32 | 448,545 | +0.37(+1.62%) |
Nov 20, 2009 | 23.16 | 24.14 | 22.58 | 22.95 | 376,824 | -0.49(-2.07%) |
Nov 19, 2009 | 23.91 | 23.91 | 23.21 | 23.43 | 404,686 | -0.86(-3.53%) |
Nov 18, 2009 | 24.90 | 24.93 | 24.17 | 24.29 | 451,346 | -0.53(-2.13%) |
Nov 17, 2009 | 24.74 | 24.91 | 24.13 | 24.82 | 727,900 | -0.04(-0.17%) |
Nov 16, 2009 | 23.05 | 25.14 | 23.05 | 24.86 | 1,049,230 | +1.98(+8.63%) |
Nov 13, 2009 | 22.80 | 23.36 | 22.26 | 22.89 | 741,259 | +0.09(+0.38%) |
Nov 12, 2009 | 23.52 | 24.29 | 22.69 | 22.80 | 828,906 | -0.83(-3.52%) |
Nov 11, 2009 | 23.81 | 24.44 | 23.30 | 23.63 | 773,493 | +0.23(+0.96%) |
Nov 10, 2009 | 23.88 | 24.22 | 22.87 | 23.41 | 856,842 | -0.49(-2.03%) |
Nov 09, 2009 | 23.46 | 24.10 | 23.38 | 23.89 | 620,400 | +0.68(+2.95%) |
Nov 06, 2009 | 21.13 | 23.34 | 21.13 | 23.21 | 969,915 | +0.62(+2.72%) |
Nov 05, 2009 | 22.14 | 23.09 | 21.44 | 22.59 | 812,018 | +0.60(+2.72%) |
Nov 04, 2009 | 22.88 | 22.90 | 21.87 | 21.99 | 1,143,923 | -0.85(-3.72%) |
Nov 03, 2009 | 21.58 | 22.97 | 21.19 | 22.84 | 1,075,249 | +0.95(+4.35%) |
Nov 02, 2009 | 22.19 | 22.73 | 20.97 | 21.89 | 1,000,489 | -0.14(-0.63%) |
Oct 30, 2009 | 23.19 | 23.26 | 21.85 | 22.03 | 1,225,871 | -1.39(-5.92%) |
Oct 29, 2009 | 24.05 | 24.34 | 23.15 | 23.42 | 941,288 | -0.33(-1.39%) |
Oct 28, 2009 | 25.05 | 25.10 | 23.67 | 23.75 | 1,641,081 | -1.49(-5.91%) |
Oct 27, 2009 | 27.71 | 28.24 | 24.65 | 25.24 | 1,762,590 | -3.53(-12.26%) |
Oct 26, 2009 | 28.55 | 29.66 | 28.08 | 28.76 | 805,757 | +0.30(+1.07%) |
Oct 23, 2009 | 28.69 | 29.01 | 28.22 | 28.46 | 750,325 | -1.41(-4.73%) |
Oct 22, 2009 | 28.99 | 30.11 | 28.57 | 29.87 | 781,052 | +0.85(+2.93%) |
Oct 21, 2009 | 29.57 | 30.59 | 28.89 | 29.02 | 1,228,899 | -0.43(-1.47%) |
Oct 20, 2009 | 29.30 | 29.85 | 29.23 | 29.46 | 638,022 | -0.10(-0.32%) |
Oct 19, 2009 | 28.84 | 30.10 | 28.45 | 29.55 | 637,370 | +0.95(+3.33%) |
Oct 16, 2009 | 28.45 | 28.99 | 27.67 | 28.60 | 661,571 | -0.19(-0.66%) |
Oct 15, 2009 | 28.00 | 29.01 | 27.50 | 28.79 | 769,877 | +0.39(+1.37%) |
Oct 14, 2009 | 28.06 | 28.67 | 26.71 | 28.40 | 1,863,165 | +2.59(+10.04%) |
Oct 13, 2009 | 25.55 | 25.99 | 25.04 | 25.81 | 325,858 | +0.14(+0.54%) |
Oct 12, 2009 | 25.95 | 26.12 | 25.29 | 25.67 | 344,853 | +0.25(+0.99%) |
Oct 09, 2009 | 25.11 | 25.50 | 24.84 | 25.42 | 453,965 | +0.16(+0.65%) |
Oct 08, 2009 | 24.48 | 25.38 | 24.11 | 25.25 | 898,297 | +1.15(+4.78%) |
Oct 07, 2009 | 22.58 | 24.20 | 22.58 | 24.10 | 1,028,664 | +1.57(+6.96%) |
Oct 06, 2009 | 22.63 | 22.97 | 22.10 | 22.53 | 404,508 | +0.00(+0.00%) |
Oct 05, 2009 | 21.56 | 22.94 | 21.56 | 22.53 | 549,654 | +0.97(+4.50%) |
Oct 02, 2009 | 21.47 | 22.06 | 21.31 | 21.56 | 366,961 | -0.15(-0.68%) |
Oct 01, 2009 | 23.06 | 23.06 | 21.62 | 21.71 | 647,891 | -1.56(-6.70%) |
Sep 30, 2009 | 23.13 | 23.88 | 22.21 | 23.27 | 556,931 | -0.03(-0.15%) |
Sep 29, 2009 | 23.62 | 23.89 | 23.08 | 23.30 | 704,751 | -0.35(-1.47%) |
Sep 28, 2009 | 23.19 | 23.82 | 23.07 | 23.65 | 241,466 | +0.58(+2.52%) |
Sep 25, 2009 | 22.71 | 23.42 | 22.58 | 23.07 | 459,535 | +0.24(+1.06%) |
Sep 24, 2009 | 23.99 | 23.99 | 22.56 | 22.83 | 470,802 | -0.94(-3.97%) |
Sep 23, 2009 | 24.33 | 24.59 | 23.70 | 23.77 | 560,185 | -0.64(-2.63%) |
Sep 22, 2009 | 24.60 | 25.05 | 23.99 | 24.41 | 448,632 | +0.18(+0.75%) |
Sep 21, 2009 | 24.60 | 24.60 | 23.71 | 24.23 | 632,333 | -0.53(-2.13%) |
Sep 18, 2009 | 24.27 | 24.83 | 23.99 | 24.76 | 544,746 | +0.53(+2.18%) |
Sep 17, 2009 | 25.31 | 25.50 | 23.96 | 24.23 | 472,631 | -1.23(-4.83%) |
Sep 16, 2009 | 25.27 | 25.54 | 24.64 | 25.46 | 334,900 | +0.23(+0.93%) |
Sep 15, 2009 | 23.88 | 25.26 | 23.55 | 25.23 | 589,957 | +1.21(+5.05%) |
Sep 14, 2009 | 23.77 | 24.32 | 23.17 | 24.01 | 524,302 | +0.09(+0.36%) |
Sep 11, 2009 | 25.15 | 25.15 | 23.90 | 23.93 | 573,755 | -1.21(-4.83%) |
Sep 10, 2009 | 25.05 | 25.36 | 24.24 | 25.14 | 619,715 | +0.01(+0.03%) |
Sep 09, 2009 | 24.70 | 25.79 | 24.24 | 25.13 | 772,168 | +0.46(+1.86%) |
Sep 08, 2009 | 24.61 | 24.91 | 24.13 | 24.67 | 844,871 | +0.59(+2.45%) |
Sep 04, 2009 | 24.01 | 24.40 | 23.33 | 24.08 | 982,847 | +0.10(+0.40%) |
Sep 03, 2009 | 23.26 | 24.28 | 22.97 | 23.99 | 1,288,707 | +1.27(+5.57%) |
Sep 02, 2009 | 22.94 | 23.38 | 22.53 | 22.72 | 925,593 | -0.38(-1.65%) |
Sep 01, 2009 | 24.39 | 25.11 | 22.80 | 23.10 | 1,250,717 | -1.31(-5.36%) |
Aug 31, 2009 | 24.92 | 25.04 | 24.27 | 24.41 | 654,169 | -0.81(-3.23%) |
Aug 28, 2009 | 25.24 | 25.70 | 24.67 | 25.23 | 598,946 | +0.11(+0.45%) |
Aug 27, 2009 | 25.91 | 26.31 | 24.68 | 25.11 | 617,495 | -0.80(-3.08%) |
Aug 26, 2009 | 25.90 | 26.64 | 25.56 | 25.91 | 803,920 | +0.04(+0.17%) |
Aug 25, 2009 | 25.50 | 26.65 | 25.25 | 25.87 | 947,395 | +0.58(+2.30%) |
Aug 24, 2009 | 26.42 | 26.55 | 25.17 | 25.29 | 1,044,884 | -0.96(-3.66%) |
Aug 21, 2009 | 26.47 | 26.88 | 25.90 | 26.25 | 911,257 | +0.14(+0.53%) |
Aug 20, 2009 | 26.20 | 26.84 | 25.57 | 26.11 | 627,524 | -0.31(-1.18%) |
Aug 19, 2009 | 25.41 | 26.93 | 25.10 | 26.42 | 627,135 | +0.43(+1.67%) |
Aug 18, 2009 | 24.72 | 26.10 | 24.72 | 25.99 | 618,777 | +1.43(+5.82%) |
Aug 17, 2009 | 24.62 | 25.39 | 24.46 | 24.56 | 1,067,423 | -0.60(-2.38%) |
Aug 14, 2009 | 26.42 | 26.42 | 25.10 | 25.16 | 593,123 | -1.31(-4.94%) |
Aug 13, 2009 | 27.00 | 27.08 | 25.37 | 26.47 | 601,917 | -0.43(-1.61%) |
Aug 12, 2009 | 26.97 | 27.68 | 26.84 | 26.90 | 328,171 | -0.16(-0.61%) |
Aug 11, 2009 | 27.49 | 27.49 | 26.53 | 27.06 | 316,908 | -0.69(-2.50%) |
Aug 10, 2009 | 28.12 | 28.12 | 26.88 | 27.76 | 419,719 | -0.64(-2.26%) |
Aug 07, 2009 | 27.91 | 29.03 | 27.51 | 28.40 | 675,115 | +1.05(+3.83%) |
Aug 06, 2009 | 27.39 | 28.73 | 27.22 | 27.35 | 544,266 | +0.16(+0.61%) |
Aug 05, 2009 | 27.53 | 27.70 | 26.95 | 27.19 | 417,178 | -0.46(-1.66%) |
Aug 04, 2009 | 26.69 | 28.08 | 26.69 | 27.65 | 616,263 | +0.66(+2.44%) |
Aug 03, 2009 | 25.93 | 27.07 | 25.58 | 26.99 | 564,817 | +1.46(+5.70%) |
Jul 31, 2009 | 25.04 | 25.65 | 24.61 | 25.53 | 485,874 | +0.42(+1.66%) |
Jul 30, 2009 | 24.37 | 25.75 | 24.37 | 25.11 | 814,894 | +1.08(+4.51%) |
Jul 29, 2009 | 23.66 | 24.70 | 23.26 | 24.03 | 637,555 | +0.20(+0.84%) |
Jul 28, 2009 | 25.75 | 25.78 | 23.11 | 23.83 | 853,205 | -0.81(-3.31%) |
Jul 27, 2009 | 25.50 | 25.50 | 24.05 | 24.65 | 538,758 | -0.30(-1.22%) |
Jul 24, 2009 | 24.39 | 25.37 | 24.01 | 24.95 | 2,580 | +0.17(+0.70%) |
Jul 23, 2009 | 23.86 | 25.41 | 23.62 | 24.78 | 977,210 | +0.83(+3.47%) |
Jul 22, 2009 | 23.91 | 24.43 | 23.51 | 23.94 | 842,922 | -0.08(-0.32%) |
Jul 21, 2009 | 24.78 | 25.09 | 23.70 | 24.02 | 807,430 | -0.58(-2.36%) |
Jul 20, 2009 | 24.22 | 24.93 | 24.00 | 24.60 | 722,464 | +0.50(+2.09%) |
Jul 17, 2009 | 23.84 | 24.33 | 23.48 | 24.10 | 470,796 | +0.20(+0.83%) |
Jul 16, 2009 | 23.60 | 24.10 | 23.28 | 23.90 | 507,836 | -0.01(-0.04%) |
Jul 15, 2009 | 22.87 | 24.14 | 22.76 | 23.91 | 787,776 | +1.26(+5.55%) |
Jul 14, 2009 | 22.28 | 22.77 | 21.62 | 22.65 | 554,108 | +0.56(+2.55%) |
Jul 13, 2009 | 21.13 | 22.10 | 20.25 | 22.09 | 635,344 | +1.16(+5.55%) |
Jul 10, 2009 | 20.50 | 21.69 | 20.11 | 20.93 | 554,203 | +0.12(+0.58%) |
Jul 09, 2009 | 21.24 | 22.09 | 20.36 | 20.81 | 366,058 | -0.03(-0.12%) |
Jul 08, 2009 | 20.44 | 20.93 | 19.52 | 20.83 | 803,748 | +0.48(+2.34%) |
Jul 07, 2009 | 20.59 | 21.40 | 20.30 | 20.36 | 503,059 | -0.44(-2.13%) |
Jul 06, 2009 | 21.39 | 22.03 | 19.93 | 20.80 | 1,401,159 | -1.31(-5.92%) |
Jul 02, 2009 | 22.71 | 23.05 | 21.89 | 22.11 | 1,035,217 | -1.07(-4.60%) |
Jul 01, 2009 | 22.77 | 23.58 | 22.60 | 23.17 | 899,951 | +0.62(+2.77%) |
Jun 30, 2009 | 22.08 | 23.01 | 22.08 | 22.55 | 1,035,735 | +0.30(+1.36%) |
Jun 29, 2009 | 21.28 | 22.51 | 21.19 | 22.25 | 1,033,559 | +0.53(+2.43%) |
Jun 26, 2009 | 20.18 | 21.86 | 20.00 | 21.72 | 1,479,162 | +1.42(+7.00%) |
Jun 25, 2009 | 19.50 | 20.36 | 19.22 | 20.30 | 1,312,860 | +2.02(+11.05%) |
Jun 24, 2009 | 17.53 | 19.06 | 17.36 | 18.28 | 835,442 | +1.19(+6.95%) |
Jun 23, 2009 | 17.31 | 17.55 | 16.78 | 17.09 | 690,225 | -0.22(-1.25%) |
Jun 22, 2009 | 17.30 | 17.77 | 16.65 | 17.31 | 887,158 | -0.29(-1.63%) |
Jun 19, 2009 | 18.10 | 18.60 | 17.55 | 17.59 | 3,334,305 | -0.15(-0.83%) |
Jun 18, 2009 | 18.47 | 18.56 | 17.12 | 17.74 | 988,371 | -0.96(-5.14%) |
Jun 17, 2009 | 18.33 | 18.90 | 17.17 | 18.70 | 862,081 | +0.43(+2.37%) |
Jun 16, 2009 | 18.92 | 19.61 | 17.86 | 18.27 | 977,520 | -0.31(-1.68%) |
Jun 15, 2009 | 18.80 | 19.15 | 17.53 | 18.58 | 794,835 | -0.69(-3.60%) |
Jun 12, 2009 | 19.34 | 19.63 | 18.97 | 19.27 | 721,388 | -0.29(-1.46%) |
Jun 11, 2009 | 20.11 | 20.24 | 19.24 | 19.56 | 885,337 | -0.69(-3.42%) |
Jun 10, 2009 | 20.46 | 20.91 | 19.66 | 20.25 | 781,869 | -0.24(-1.18%) |
Jun 09, 2009 | 21.66 | 21.77 | 20.48 | 20.50 | 921,514 | -0.94(-4.41%) |
Jun 08, 2009 | 21.07 | 21.67 | 20.83 | 21.44 | 747,156 | +0.23(+1.10%) |
Jun 05, 2009 | 21.11 | 21.43 | 20.50 | 21.21 | 665,483 | +0.30(+1.45%) |
Jun 04, 2009 | 21.23 | 21.44 | 20.37 | 20.90 | 861,680 | -0.22(-1.03%) |
Jun 03, 2009 | 21.03 | 21.45 | 20.41 | 21.12 | 985,032 | -0.74(-3.37%) |
Jun 02, 2009 | 20.27 | 21.93 | 20.17 | 21.86 | 906,888 | +1.24(+6.01%) |
Jun 01, 2009 | 19.08 | 20.86 | 19.08 | 20.62 | 1,103,292 | +2.06(+11.12%) |
May 29, 2009 | 17.80 | 18.65 | 17.77 | 18.55 | 651,027 | +0.88(+4.95%) |
May 28, 2009 | 17.90 | 18.11 | 16.93 | 17.68 | 521,500 | +0.13(+0.74%) |
May 27, 2009 | 18.40 | 18.40 | 17.18 | 17.55 | 667,059 | -0.74(-4.03%) |
May 26, 2009 | 15.69 | 18.42 | 15.69 | 18.29 | 895,289 | +2.43(+15.30%) |
May 22, 2009 | 16.19 | 16.42 | 15.83 | 15.86 | 203,307 | -0.21(-1.29%) |
May 21, 2009 | 16.47 | 16.53 | 15.78 | 16.07 | 293,199 | -0.66(-3.94%) |
May 20, 2009 | 17.17 | 18.27 | 16.62 | 16.73 | 309,122 | -0.29(-1.73%) |
May 19, 2009 | 16.77 | 17.55 | 16.24 | 17.02 | 270,810 | +0.09(+0.51%) |
May 18, 2009 | 15.35 | 17.05 | 15.10 | 16.93 | 491,692 | +1.85(+12.30%) |
May 15, 2009 | 15.92 | 16.22 | 15.00 | 15.08 | 461,299 | -0.91(-5.69%) |
May 14, 2009 | 15.48 | 16.20 | 15.17 | 15.99 | 585,846 | +0.65(+4.24%) |
May 13, 2009 | 16.46 | 16.92 | 15.30 | 15.34 | 619,332 | -1.46(-8.72%) |
May 12, 2009 | 18.52 | 18.52 | 16.41 | 16.80 | 808,286 | -1.56(-8.49%) |
May 11, 2009 | 18.79 | 19.12 | 17.85 | 18.36 | 596,892 | -0.94(-4.85%) |
May 08, 2009 | 19.41 | 19.69 | 18.49 | 19.30 | 493,409 | +0.46(+2.44%) |
May 07, 2009 | 19.82 | 19.84 | 18.74 | 18.84 | 451,749 | -0.66(-3.38%) |
May 06, 2009 | 20.50 | 20.80 | 19.27 | 19.50 | 546,039 | -0.69(-3.43%) |
May 05, 2009 | 20.23 | 20.63 | 19.68 | 20.19 | 700,535 | -0.16(-0.81%) |
May 04, 2009 | 19.51 | 20.55 | 19.51 | 20.36 | 659,253 | +0.95(+4.91%) |
May 01, 2009 | 18.45 | 19.58 | 18.33 | 19.40 | 732,822 | +0.94(+5.12%) |
Apr 30, 2009 | 18.40 | 19.41 | 17.96 | 18.46 | 789,037 | +0.35(+1.91%) |
Apr 29, 2009 | 16.80 | 18.57 | 16.73 | 18.11 | 1,714,801 | +1.70(+10.35%) |
Apr 28, 2009 | 15.59 | 16.67 | 15.53 | 16.41 | 1,646,091 | +0.72(+4.58%) |
Apr 27, 2009 | 15.41 | 16.37 | 15.21 | 15.69 | 737,896 | -0.05(-0.33%) |
Apr 24, 2009 | 15.47 | 16.21 | 15.18 | 15.75 | 945,525 | +0.61(+4.01%) |
Apr 23, 2009 | 15.27 | 16.08 | 14.83 | 15.14 | 916,110 | -0.04(-0.29%) |
Apr 22, 2009 | 14.65 | 15.30 | 14.28 | 15.18 | 813,675 | +0.23(+1.57%) |
Apr 21, 2009 | 13.68 | 14.97 | 13.64 | 14.95 | 722,604 | +0.97(+6.94%) |
Apr 20, 2009 | 14.34 | 14.34 | 13.74 | 13.98 | 695,318 | -0.73(-4.95%) |
Apr 17, 2009 | 14.13 | 14.82 | 13.87 | 14.71 | 356,277 | +0.58(+4.11%) |
Apr 16, 2009 | 13.52 | 14.50 | 13.49 | 14.13 | 503,228 | +0.75(+5.64%) |
Apr 15, 2009 | 13.03 | 13.62 | 12.90 | 13.37 | 337,026 | -0.07(-0.52%) |
Apr 14, 2009 | 13.79 | 13.95 | 13.35 | 13.44 | 399,623 | -0.43(-3.12%) |
Apr 13, 2009 | 14.40 | 14.40 | 13.48 | 13.87 | 703,614 | +0.38(+2.83%) |
Apr 09, 2009 | 12.85 | 13.53 | 12.85 | 13.49 | 474,884 | +1.03(+8.28%) |
Apr 08, 2009 | 12.13 | 12.87 | 12.10 | 12.46 | 618,484 | +0.50(+4.20%) |
Apr 07, 2009 | 13.04 | 13.24 | 11.65 | 11.96 | 546,940 | -1.43(-10.68%) |
Apr 06, 2009 | 14.13 | 14.13 | 13.01 | 13.39 | 538,476 | -1.18(-8.09%) |
Apr 03, 2009 | 14.16 | 14.60 | 13.86 | 14.57 | 456,949 | +0.23(+1.63%) |
Apr 02, 2009 | 12.54 | 14.52 | 12.54 | 14.33 | 1,157,481 | +2.18(+17.97%) |