Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.90 | 29.18 | 28.64 | 28.78 | 412,421 | -0.34(-1.17%) |
Mar 30, 2010 | 28.43 | 29.23 | 27.93 | 29.13 | 477,782 | +0.72(+2.53%) |
Mar 29, 2010 | 27.96 | 28.51 | 27.78 | 28.41 | 170,606 | +0.51(+1.84%) |
Mar 26, 2010 | 27.71 | 28.07 | 27.38 | 27.89 | 229,663 | +0.22(+0.78%) |
Mar 25, 2010 | 28.16 | 28.69 | 27.63 | 27.68 | 153,855 | -0.20(-0.71%) |
Mar 24, 2010 | 28.46 | 28.46 | 27.81 | 27.88 | 170,933 | -0.76(-2.64%) |
Mar 23, 2010 | 28.09 | 28.71 | 27.70 | 28.63 | 225,474 | +0.50(+1.76%) |
Mar 22, 2010 | 27.73 | 28.19 | 27.23 | 28.14 | 162,707 | +0.22(+0.77%) |
Mar 19, 2010 | 28.62 | 28.63 | 27.70 | 27.92 | 458,838 | -0.50(-1.77%) |
Mar 18, 2010 | 28.36 | 28.71 | 28.13 | 28.42 | 164,348 | +0.13(+0.45%) |
Mar 17, 2010 | 27.84 | 28.60 | 27.84 | 28.30 | 206,663 | +0.58(+2.08%) |
Mar 16, 2010 | 27.65 | 27.74 | 27.27 | 27.72 | 158,640 | +0.10(+0.36%) |
Mar 15, 2010 | 27.42 | 28.02 | 27.34 | 27.62 | 157,308 | -0.11(-0.39%) |
Mar 12, 2010 | 27.61 | 27.79 | 27.31 | 27.73 | 132,076 | +0.20(+0.72%) |
Mar 11, 2010 | 27.07 | 27.54 | 26.78 | 27.53 | 161,480 | +0.28(+1.02%) |
Mar 10, 2010 | 27.05 | 27.67 | 26.98 | 27.25 | 181,505 | +0.11(+0.40%) |
Mar 09, 2010 | 26.61 | 27.34 | 26.61 | 27.15 | 288,754 | +0.45(+1.69%) |
Mar 08, 2010 | 26.69 | 26.97 | 26.63 | 26.70 | 106,123 | -0.10(-0.37%) |
Mar 05, 2010 | 26.49 | 26.85 | 26.48 | 26.80 | 278,516 | +0.59(+2.27%) |
Mar 04, 2010 | 26.26 | 26.62 | 25.95 | 26.20 | 281,808 | -0.05(-0.17%) |
Mar 03, 2010 | 26.68 | 26.99 | 26.01 | 26.25 | 357,011 | -0.26(-0.99%) |
Mar 02, 2010 | 26.40 | 26.71 | 26.31 | 26.51 | 185,747 | +0.27(+1.03%) |
Mar 01, 2010 | 26.01 | 26.87 | 25.97 | 26.24 | 483,256 | +0.32(+1.25%) |
Feb 26, 2010 | 25.63 | 26.05 | 25.60 | 25.91 | 245,200 | +0.25(+0.98%) |
Feb 25, 2010 | 25.09 | 25.83 | 25.05 | 25.66 | 243,463 | +0.08(+0.32%) |
Feb 24, 2010 | 25.26 | 25.87 | 25.20 | 25.58 | 238,724 | +0.49(+1.94%) |
Feb 23, 2010 | 25.24 | 25.35 | 24.86 | 25.09 | 303,472 | -0.31(-1.21%) |
Feb 22, 2010 | 25.27 | 25.53 | 25.11 | 25.40 | 243,011 | +0.14(+0.53%) |
Feb 19, 2010 | 24.71 | 25.36 | 22.49 | 25.27 | 530,695 | +0.55(+2.22%) |
Feb 18, 2010 | 23.75 | 24.73 | 23.75 | 24.72 | 272,905 | +1.01(+4.25%) |
Feb 17, 2010 | 23.61 | 23.79 | 23.25 | 23.71 | 292,682 | +0.24(+1.04%) |
Feb 16, 2010 | 23.60 | 23.60 | 23.03 | 23.46 | 319,859 | +0.28(+1.20%) |
Feb 12, 2010 | 22.73 | 23.19 | 23.19 | 23.19 | 364,968 | +0.08(+0.35%) |
Feb 11, 2010 | 22.66 | 23.25 | 22.59 | 23.11 | 271,146 | +0.36(+1.58%) |
Feb 10, 2010 | 22.68 | 23.10 | 22.45 | 22.74 | 322,944 | -0.09(-0.39%) |
Feb 09, 2010 | 23.08 | 23.17 | 22.53 | 22.83 | 322,073 | +0.22(+0.99%) |
Feb 08, 2010 | 22.95 | 23.35 | 22.54 | 22.61 | 256,351 | -0.30(-1.29%) |
Feb 05, 2010 | 22.91 | 22.93 | 22.08 | 22.91 | 411,550 | -0.02(-0.08%) |
Feb 04, 2010 | 23.41 | 23.66 | 22.87 | 22.92 | 557,116 | -0.72(-3.04%) |
Feb 03, 2010 | 23.09 | 23.65 | 22.93 | 23.64 | 420,024 | +0.35(+1.50%) |
Feb 02, 2010 | 23.06 | 23.36 | 22.85 | 23.29 | 384,515 | +0.23(+1.01%) |
Feb 01, 2010 | 22.85 | 23.22 | 22.09 | 23.06 | 877,472 | +0.22(+0.98%) |
Jan 29, 2010 | 23.75 | 24.15 | 22.67 | 22.83 | 400,219 | -0.77(-3.27%) |
Jan 28, 2010 | 24.13 | 24.26 | 23.44 | 23.61 | 270,291 | -0.52(-2.16%) |
Jan 27, 2010 | 23.71 | 24.19 | 23.24 | 24.13 | 282,762 | +0.35(+1.47%) |
Jan 26, 2010 | 23.93 | 24.10 | 23.73 | 23.78 | 395,155 | -0.21(-0.86%) |
Jan 25, 2010 | 24.14 | 24.24 | 23.58 | 23.98 | 294,914 | +0.09(+0.38%) |
Jan 22, 2010 | 24.27 | 24.60 | 23.69 | 23.89 | 488,105 | -0.37(-1.52%) |
Jan 21, 2010 | 25.30 | 25.90 | 24.09 | 24.26 | 1,148,804 | -1.72(-6.63%) |
Jan 20, 2010 | 26.04 | 26.29 | 25.46 | 25.99 | 373,697 | -0.36(-1.36%) |
Jan 19, 2010 | 25.58 | 26.35 | 25.43 | 26.35 | 524,941 | +0.90(+3.53%) |
Jan 15, 2010 | 26.47 | 25.45 | 25.45 | 25.45 | 361,714 | -0.88(-3.34%) |
Jan 14, 2010 | 26.26 | 26.42 | 25.80 | 26.33 | 351,754 | -0.11(-0.41%) |
Jan 13, 2010 | 26.44 | 26.88 | 26.26 | 26.44 | 520,260 | +0.08(+0.31%) |
Jan 12, 2010 | 25.37 | 26.70 | 25.37 | 26.35 | 840,485 | +1.52(+6.11%) |
Jan 11, 2010 | 24.77 | 24.92 | 24.39 | 24.84 | 265,424 | +0.09(+0.36%) |
Jan 08, 2010 | 24.18 | 24.77 | 23.89 | 24.75 | 270,877 | +0.55(+2.26%) |
Jan 07, 2010 | 24.09 | 24.47 | 23.79 | 24.20 | 146,723 | +0.11(+0.45%) |
Jan 06, 2010 | 24.01 | 24.64 | 24.01 | 24.09 | 189,648 | +0.01(+0.04%) |
Jan 05, 2010 | 23.68 | 24.54 | 23.58 | 24.08 | 217,175 | +0.31(+1.32%) |
Jan 04, 2010 | 23.29 | 24.24 | 23.29 | 23.77 | 401,042 | +0.63(+2.72%) |
Dec 31, 2009 | 23.33 | 23.14 | 23.14 | 23.14 | 352,805 | -0.30(-1.26%) |
Dec 30, 2009 | 23.35 | 23.77 | 23.24 | 23.44 | 176,109 | -0.07(-0.31%) |
Dec 29, 2009 | 23.72 | 23.72 | 23.40 | 23.51 | 125,036 | -0.11(-0.46%) |
Dec 28, 2009 | 23.65 | 23.73 | 23.35 | 23.62 | 194,846 | +0.05(+0.23%) |
Dec 24, 2009 | 23.52 | 23.67 | 23.52 | 23.56 | 40,133 | +0.07(+0.31%) |
Dec 23, 2009 | 23.13 | 23.56 | 22.84 | 23.49 | 231,858 | +0.39(+1.67%) |
Dec 22, 2009 | 22.98 | 23.12 | 22.78 | 23.10 | 259,944 | +0.13(+0.59%) |
Dec 21, 2009 | 22.90 | 23.12 | 22.71 | 22.97 | 267,216 | +0.12(+0.51%) |
Dec 18, 2009 | 22.65 | 22.86 | 22.40 | 22.85 | 771,346 | +0.48(+2.13%) |
Dec 17, 2009 | 22.48 | 22.57 | 22.08 | 22.38 | 255,897 | -0.38(-1.66%) |
Dec 16, 2009 | 22.43 | 22.77 | 22.20 | 22.75 | 360,524 | +0.45(+2.01%) |
Dec 15, 2009 | 22.29 | 22.66 | 22.14 | 22.30 | 296,850 | -0.14(-0.64%) |
Dec 14, 2009 | 22.33 | 22.45 | 21.80 | 22.45 | 206,836 | +0.56(+2.54%) |
Dec 11, 2009 | 21.56 | 22.00 | 21.45 | 21.89 | 251,751 | +0.40(+1.84%) |
Dec 10, 2009 | 21.85 | 22.05 | 21.36 | 21.50 | 194,055 | -0.19(-0.87%) |
Dec 09, 2009 | 22.01 | 22.15 | 21.33 | 21.69 | 332,821 | -0.26(-1.19%) |
Dec 08, 2009 | 22.21 | 22.39 | 21.86 | 21.95 | 413,859 | -0.41(-1.85%) |
Dec 07, 2009 | 21.93 | 22.43 | 21.93 | 22.36 | 563,631 | +0.30(+1.34%) |
Dec 04, 2009 | 22.14 | 22.70 | 21.87 | 22.06 | 588,641 | +0.45(+2.08%) |
Dec 03, 2009 | 21.97 | 22.35 | 21.60 | 21.61 | 315,879 | -0.16(-0.74%) |
Dec 02, 2009 | 21.52 | 22.08 | 21.51 | 21.78 | 510,366 | +0.32(+1.51%) |
Dec 01, 2009 | 21.27 | 21.69 | 21.06 | 21.45 | 356,251 | +0.57(+2.71%) |
Nov 30, 2009 | 20.84 | 21.04 | 20.36 | 20.89 | 423,690 | -0.05(-0.26%) |
Nov 27, 2009 | 20.66 | 21.39 | 20.66 | 20.94 | 217,460 | -0.75(-3.44%) |
Nov 25, 2009 | 21.40 | 21.81 | 21.34 | 21.69 | 270,768 | +0.40(+1.90%) |
Nov 24, 2009 | 21.39 | 21.45 | 20.94 | 21.28 | 304,225 | -0.04(-0.21%) |
Nov 23, 2009 | 21.19 | 21.80 | 21.15 | 21.33 | 480,712 | +0.55(+2.64%) |
Nov 20, 2009 | 21.03 | 21.03 | 20.31 | 20.78 | 723,183 | -0.50(-2.36%) |
Nov 19, 2009 | 22.03 | 22.10 | 21.11 | 21.28 | 1,232,887 | -1.89(-8.14%) |
Nov 18, 2009 | 23.44 | 23.48 | 22.88 | 23.17 | 420,209 | -0.24(-1.04%) |
Nov 17, 2009 | 22.90 | 23.45 | 22.85 | 23.41 | 363,713 | +0.31(+1.32%) |
Nov 16, 2009 | 22.30 | 23.34 | 21.99 | 23.10 | 402,676 | +1.06(+4.81%) |
Nov 13, 2009 | 21.67 | 22.25 | 21.47 | 22.04 | 270,094 | +0.39(+1.82%) |
Nov 12, 2009 | 22.22 | 22.55 | 21.59 | 21.65 | 219,374 | -0.69(-3.09%) |
Nov 11, 2009 | 22.53 | 22.68 | 22.08 | 22.34 | 220,401 | +0.08(+0.36%) |
Nov 10, 2009 | 22.04 | 22.62 | 22.04 | 22.26 | 337,846 | +0.06(+0.28%) |
Nov 09, 2009 | 21.96 | 22.34 | 21.81 | 22.20 | 329,912 | +0.56(+2.57%) |
Nov 06, 2009 | 21.62 | 22.22 | 21.35 | 21.64 | 399,540 | -0.20(-0.90%) |
Nov 05, 2009 | 21.23 | 22.04 | 20.98 | 21.84 | 424,451 | +0.93(+4.47%) |
Nov 04, 2009 | 21.69 | 21.69 | 20.89 | 20.90 | 435,465 | -0.60(-2.80%) |
Nov 03, 2009 | 21.05 | 21.64 | 20.93 | 21.51 | 572,334 | +0.37(+1.74%) |
Nov 02, 2009 | 21.30 | 21.66 | 20.75 | 21.14 | 688,081 | +0.03(+0.13%) |
Oct 30, 2009 | 21.19 | 21.45 | 20.78 | 21.11 | 712,976 | -0.25(-1.18%) |
Oct 29, 2009 | 21.78 | 21.90 | 21.26 | 21.36 | 1,359,965 | -0.20(-0.92%) |
Oct 28, 2009 | 22.35 | 22.35 | 21.48 | 21.56 | 693,521 | -0.92(-4.08%) |
Oct 27, 2009 | 22.71 | 23.27 | 22.41 | 22.48 | 533,907 | -0.18(-0.79%) |
Oct 26, 2009 | 22.81 | 23.64 | 22.40 | 22.66 | 595,136 | -0.20(-0.86%) |
Oct 23, 2009 | 23.20 | 23.78 | 22.80 | 22.85 | 461,286 | -0.48(-2.08%) |
Oct 22, 2009 | 22.94 | 23.55 | 22.45 | 23.34 | 358,550 | +0.40(+1.72%) |
Oct 21, 2009 | 22.94 | 24.08 | 22.77 | 22.94 | 437,991 | -0.13(-0.54%) |
Oct 20, 2009 | 22.88 | 23.64 | 22.78 | 23.07 | 309,855 | -0.28(-1.19%) |
Oct 19, 2009 | 22.87 | 23.78 | 22.48 | 23.35 | 296,875 | +0.63(+2.77%) |
Oct 16, 2009 | 22.75 | 23.00 | 22.45 | 22.72 | 420,934 | -0.08(-0.35%) |
Oct 15, 2009 | 22.76 | 23.02 | 22.62 | 22.80 | 473,170 | -0.27(-1.17%) |
Oct 14, 2009 | 22.88 | 23.15 | 22.57 | 23.07 | 509,089 | +0.55(+2.43%) |
Oct 13, 2009 | 22.38 | 22.66 | 21.86 | 22.52 | 340,830 | +0.12(+0.52%) |
Oct 12, 2009 | 22.83 | 22.89 | 22.36 | 22.40 | 173,013 | -0.27(-1.19%) |
Oct 09, 2009 | 22.30 | 22.88 | 22.30 | 22.67 | 212,921 | +0.25(+1.12%) |
Oct 08, 2009 | 22.29 | 22.78 | 22.07 | 22.42 | 541,741 | +0.36(+1.63%) |
Oct 07, 2009 | 21.63 | 22.21 | 21.63 | 22.06 | 377,107 | +0.34(+1.57%) |
Oct 06, 2009 | 21.14 | 21.88 | 21.11 | 21.72 | 479,184 | +0.77(+3.69%) |
Oct 05, 2009 | 20.67 | 21.13 | 20.19 | 20.95 | 469,568 | +0.33(+1.61%) |
Oct 02, 2009 | 20.61 | 21.08 | 20.39 | 20.62 | 393,534 | -0.20(-0.95%) |
Oct 01, 2009 | 21.64 | 21.78 | 20.80 | 20.81 | 558,363 | -0.97(-4.45%) |
Sep 30, 2009 | 21.61 | 22.33 | 21.11 | 21.78 | 502,181 | +0.10(+0.46%) |
Sep 29, 2009 | 21.93 | 22.12 | 21.55 | 21.69 | 247,142 | -0.17(-0.78%) |
Sep 28, 2009 | 21.19 | 22.09 | 20.81 | 21.86 | 291,038 | +0.86(+4.11%) |
Sep 25, 2009 | 21.50 | 21.54 | 20.90 | 20.99 | 295,972 | -0.61(-2.83%) |
Sep 24, 2009 | 21.95 | 22.22 | 21.35 | 21.60 | 328,600 | -0.34(-1.55%) |
Sep 23, 2009 | 22.53 | 22.54 | 21.93 | 21.95 | 247,302 | -0.41(-1.85%) |
Sep 22, 2009 | 22.36 | 22.74 | 22.13 | 22.36 | 343,474 | +0.09(+0.40%) |
Sep 21, 2009 | 22.04 | 22.41 | 21.83 | 22.27 | 260,020 | -0.11(-0.48%) |
Sep 18, 2009 | 22.88 | 23.20 | 22.36 | 22.38 | 636,915 | -0.43(-1.89%) |
Sep 17, 2009 | 22.64 | 23.23 | 22.45 | 22.81 | 633,162 | +0.18(+0.79%) |
Sep 16, 2009 | 21.80 | 22.66 | 21.73 | 22.63 | 619,174 | +0.98(+4.52%) |
Sep 15, 2009 | 20.83 | 21.79 | 20.65 | 21.65 | 412,490 | +0.80(+3.83%) |
Sep 14, 2009 | 20.41 | 20.88 | 20.23 | 20.85 | 220,248 | +0.28(+1.35%) |
Sep 11, 2009 | 20.81 | 20.83 | 20.12 | 20.57 | 296,553 | -0.23(-1.12%) |
Sep 10, 2009 | 20.33 | 20.81 | 20.29 | 20.81 | 370,265 | +0.40(+1.94%) |
Sep 09, 2009 | 19.90 | 20.60 | 19.64 | 20.41 | 442,740 | +0.57(+2.85%) |
Sep 08, 2009 | 19.59 | 19.90 | 19.35 | 19.84 | 339,347 | +0.44(+2.27%) |
Sep 04, 2009 | 18.84 | 19.53 | 18.79 | 19.40 | 420,604 | +0.58(+3.10%) |
Sep 03, 2009 | 18.53 | 18.86 | 18.37 | 18.82 | 424,298 | +0.48(+2.64%) |
Sep 02, 2009 | 18.25 | 18.64 | 18.18 | 18.34 | 442,048 | -0.01(-0.05%) |
Sep 01, 2009 | 18.67 | 19.32 | 18.23 | 18.34 | 493,171 | -0.50(-2.67%) |
Aug 31, 2009 | 19.04 | 19.08 | 18.55 | 18.85 | 358,149 | -0.36(-1.87%) |
Aug 28, 2009 | 19.35 | 19.52 | 18.68 | 19.21 | 289,473 | +0.07(+0.38%) |
Aug 27, 2009 | 18.46 | 19.27 | 18.41 | 19.14 | 420,211 | +0.57(+3.05%) |
Aug 26, 2009 | 18.62 | 18.82 | 18.46 | 18.57 | 204,768 | -0.14(-0.77%) |
Aug 25, 2009 | 18.61 | 18.95 | 18.50 | 18.71 | 184,119 | +0.10(+0.53%) |
Aug 24, 2009 | 18.86 | 19.00 | 18.48 | 18.61 | 266,798 | -0.23(-1.24%) |
Aug 21, 2009 | 18.43 | 19.01 | 18.37 | 18.85 | 605,894 | +0.68(+3.76%) |
Aug 20, 2009 | 17.69 | 18.35 | 17.64 | 18.17 | 313,897 | +0.34(+1.91%) |
Aug 19, 2009 | 17.20 | 17.95 | 17.18 | 17.82 | 234,749 | +0.16(+0.91%) |
Aug 18, 2009 | 17.33 | 17.73 | 17.17 | 17.66 | 322,360 | +0.44(+2.55%) |
Aug 17, 2009 | 17.55 | 17.64 | 17.08 | 17.22 | 380,697 | -0.75(-4.15%) |
Aug 14, 2009 | 18.08 | 18.13 | 17.74 | 17.97 | 356,977 | -0.21(-1.14%) |
Aug 13, 2009 | 18.13 | 18.35 | 17.88 | 18.17 | 413,415 | +0.15(+0.85%) |
Aug 12, 2009 | 17.40 | 18.26 | 17.40 | 18.02 | 387,892 | +0.68(+3.94%) |
Aug 11, 2009 | 17.76 | 17.86 | 17.25 | 17.34 | 234,874 | -0.57(-3.21%) |
Aug 10, 2009 | 17.70 | 18.14 | 17.63 | 17.91 | 256,046 | +0.04(+0.20%) |
Aug 07, 2009 | 17.98 | 18.31 | 17.47 | 17.88 | 552,534 | +0.40(+2.31%) |
Aug 06, 2009 | 17.78 | 18.28 | 17.38 | 17.47 | 358,892 | -0.28(-1.57%) |
Aug 05, 2009 | 18.43 | 18.43 | 17.54 | 17.75 | 478,566 | -0.67(-3.65%) |
Aug 04, 2009 | 17.71 | 18.53 | 17.60 | 18.43 | 338,311 | +0.48(+2.70%) |
Aug 03, 2009 | 17.89 | 18.05 | 17.61 | 17.94 | 524,803 | +0.31(+1.73%) |
Jul 31, 2009 | 17.78 | 17.96 | 17.56 | 17.64 | 551,125 | -0.34(-1.90%) |
Jul 30, 2009 | 17.82 | 18.41 | 17.75 | 17.98 | 593,071 | +0.56(+3.20%) |
Jul 29, 2009 | 17.34 | 17.75 | 17.07 | 17.42 | 577,715 | -0.12(-0.67%) |
Jul 28, 2009 | 16.53 | 17.68 | 16.41 | 17.54 | 1,147,241 | -0.74(-4.03%) |
Jul 27, 2009 | 18.96 | 19.03 | 18.06 | 18.27 | 913,680 | -0.78(-4.10%) |
Jul 24, 2009 | 17.85 | 19.85 | 17.60 | 19.05 | 1,171,454 | -0.13(-0.66%) |
Jul 23, 2009 | 18.34 | 19.31 | 17.97 | 19.18 | 1,212,489 | +0.84(+4.60%) |
Jul 22, 2009 | 17.49 | 18.36 | 17.37 | 18.34 | 869,984 | +0.74(+4.18%) |
Jul 21, 2009 | 17.35 | 17.75 | 17.12 | 17.60 | 620,676 | +0.50(+2.94%) |
Jul 20, 2009 | 16.92 | 17.22 | 16.73 | 17.10 | 678,900 | +0.38(+2.26%) |
Jul 17, 2009 | 17.66 | 17.66 | 16.60 | 16.72 | 808,480 | -0.86(-4.90%) |
Jul 16, 2009 | 16.94 | 17.67 | 16.66 | 17.58 | 416,771 | +0.47(+2.73%) |
Jul 15, 2009 | 16.23 | 17.15 | 16.06 | 17.11 | 531,147 | +1.17(+7.32%) |
Jul 14, 2009 | 15.86 | 16.22 | 15.64 | 15.95 | 273,987 | +0.13(+0.79%) |
Jul 13, 2009 | 15.37 | 15.88 | 14.66 | 15.82 | 755,375 | +0.29(+1.85%) |
Jul 10, 2009 | 14.90 | 15.62 | 14.75 | 15.53 | 845,600 | +0.44(+2.91%) |
Jul 09, 2009 | 15.49 | 16.04 | 15.05 | 15.09 | 778,173 | -0.16(-1.06%) |
Jul 08, 2009 | 15.79 | 16.04 | 14.86 | 15.26 | 804,142 | -0.40(-2.58%) |
Jul 07, 2009 | 16.15 | 16.43 | 15.62 | 15.66 | 835,084 | -0.75(-4.54%) |
Jul 06, 2009 | 17.14 | 17.18 | 16.14 | 16.41 | 850,910 | -0.80(-4.64%) |
Jul 02, 2009 | 18.05 | 18.17 | 17.07 | 17.20 | 587,318 | -0.99(-5.43%) |
Jul 01, 2009 | 18.07 | 18.98 | 18.07 | 18.19 | 787,346 | +0.41(+2.32%) |
Jun 30, 2009 | 17.96 | 18.29 | 17.71 | 17.78 | 576,031 | -0.25(-1.39%) |
Jun 29, 2009 | 17.71 | 18.13 | 17.29 | 18.03 | 490,648 | +0.33(+1.88%) |
Jun 26, 2009 | 17.61 | 17.84 | 17.37 | 17.70 | 754,277 | -0.01(-0.05%) |
Jun 25, 2009 | 17.36 | 17.73 | 16.87 | 17.71 | 502,928 | +0.48(+2.82%) |
Jun 24, 2009 | 17.04 | 17.63 | 16.85 | 17.22 | 391,400 | +0.37(+2.18%) |
Jun 23, 2009 | 17.43 | 17.54 | 16.71 | 16.85 | 447,232 | -0.53(-3.05%) |
Jun 22, 2009 | 18.26 | 18.26 | 17.36 | 17.38 | 455,280 | -1.17(-6.29%) |
Jun 19, 2009 | 18.54 | 19.00 | 18.31 | 18.55 | 650,145 | +0.36(+1.97%) |
Jun 18, 2009 | 17.80 | 18.31 | 17.47 | 18.19 | 403,884 | +0.31(+1.71%) |
Jun 17, 2009 | 17.98 | 18.16 | 17.26 | 17.89 | 327,653 | -0.07(-0.40%) |
Jun 16, 2009 | 18.73 | 18.85 | 17.86 | 17.96 | 466,313 | -0.39(-2.10%) |
Jun 15, 2009 | 19.09 | 19.29 | 17.96 | 18.34 | 471,230 | -1.02(-5.29%) |
Jun 12, 2009 | 19.44 | 19.44 | 18.80 | 19.37 | 483,941 | -0.19(-0.96%) |
Jun 11, 2009 | 20.08 | 20.59 | 19.55 | 19.56 | 524,123 | -0.42(-2.11%) |
Jun 10, 2009 | 20.24 | 20.73 | 19.39 | 19.98 | 597,555 | -0.10(-0.49%) |
Jun 09, 2009 | 20.10 | 20.18 | 19.79 | 20.08 | 493,268 | +0.13(+0.68%) |
Jun 08, 2009 | 19.88 | 20.74 | 19.53 | 19.94 | 500,628 | -0.82(-3.94%) |
Jun 05, 2009 | 20.82 | 21.09 | 20.36 | 20.76 | 539,488 | +0.13(+0.65%) |
Jun 04, 2009 | 20.28 | 20.68 | 20.04 | 20.63 | 553,715 | +0.58(+2.91%) |
Jun 03, 2009 | 20.38 | 20.82 | 19.89 | 20.04 | 828,226 | -0.56(-2.70%) |
Jun 02, 2009 | 20.00 | 20.90 | 19.84 | 20.60 | 713,474 | +0.52(+2.59%) |
Jun 01, 2009 | 18.93 | 20.24 | 18.79 | 20.08 | 831,578 | +1.64(+8.91%) |
May 29, 2009 | 18.43 | 18.85 | 18.14 | 18.43 | 948,520 | +0.25(+1.38%) |
May 28, 2009 | 17.60 | 18.52 | 17.45 | 18.18 | 892,704 | +0.72(+4.11%) |
May 27, 2009 | 17.59 | 18.00 | 17.40 | 17.46 | 499,904 | -0.29(-1.62%) |
May 26, 2009 | 16.71 | 17.79 | 16.62 | 17.75 | 655,370 | +1.02(+6.12%) |
May 22, 2009 | 17.63 | 17.63 | 16.69 | 16.73 | 439,320 | -0.59(-3.42%) |
May 21, 2009 | 17.38 | 17.40 | 16.87 | 17.32 | 543,830 | -0.49(-2.77%) |
May 20, 2009 | 18.05 | 18.76 | 17.69 | 17.82 | 492,694 | -0.12(-0.65%) |
May 19, 2009 | 17.81 | 18.17 | 17.48 | 17.93 | 581,954 | -0.04(-0.25%) |
May 18, 2009 | 17.71 | 18.04 | 17.27 | 17.98 | 686,162 | +0.58(+3.36%) |
May 15, 2009 | 18.10 | 18.12 | 17.27 | 17.39 | 705,665 | -0.77(-4.25%) |
May 14, 2009 | 18.07 | 18.54 | 17.83 | 18.17 | 534,122 | +0.23(+1.30%) |
May 13, 2009 | 19.01 | 19.01 | 17.88 | 17.93 | 874,445 | -1.41(-7.29%) |
May 12, 2009 | 19.36 | 19.57 | 18.85 | 19.34 | 783,808 | +0.26(+1.36%) |
May 11, 2009 | 19.27 | 19.43 | 18.80 | 19.08 | 659,648 | -0.52(-2.66%) |
May 08, 2009 | 17.47 | 19.60 | 17.47 | 19.60 | 749,065 | +1.76(+9.86%) |
May 07, 2009 | 18.87 | 19.01 | 17.57 | 17.84 | 819,809 | -0.90(-4.79%) |
May 06, 2009 | 19.06 | 19.35 | 18.18 | 18.74 | 934,299 | +0.06(+0.34%) |
May 05, 2009 | 18.97 | 19.24 | 18.38 | 18.68 | 600,076 | -0.33(-1.75%) |
May 04, 2009 | 18.66 | 19.03 | 18.34 | 19.01 | 876,777 | +0.83(+4.54%) |
May 01, 2009 | 17.92 | 18.71 | 17.75 | 18.18 | 709,396 | +0.26(+1.45%) |
Apr 30, 2009 | 18.84 | 19.31 | 17.91 | 17.92 | 926,915 | -0.65(-3.48%) |
Apr 29, 2009 | 17.02 | 18.72 | 17.02 | 18.57 | 1,170,979 | +1.84(+11.00%) |
Apr 28, 2009 | 16.52 | 17.09 | 16.32 | 16.73 | 633,259 | +0.04(+0.22%) |
Apr 27, 2009 | 16.39 | 17.17 | 16.07 | 16.69 | 1,095,788 | -0.11(-0.64%) |
Apr 24, 2009 | 16.44 | 16.97 | 16.24 | 16.80 | 1,476,925 | +0.55(+3.37%) |
Apr 23, 2009 | 16.85 | 17.11 | 15.26 | 16.25 | 3,414,510 | +2.78(+20.67%) |
Apr 22, 2009 | 12.40 | 13.89 | 12.40 | 13.47 | 1,460,262 | +0.74(+5.78%) |
Apr 21, 2009 | 12.01 | 12.76 | 11.90 | 12.73 | 654,377 | +0.55(+4.50%) |
Apr 20, 2009 | 12.92 | 12.94 | 11.99 | 12.19 | 707,782 | -1.14(-8.56%) |
Apr 17, 2009 | 13.10 | 13.45 | 12.81 | 13.33 | 622,029 | +0.22(+1.64%) |
Apr 16, 2009 | 12.54 | 13.28 | 12.48 | 13.11 | 648,191 | +0.67(+5.42%) |
Apr 15, 2009 | 12.12 | 12.47 | 12.03 | 12.44 | 496,866 | +0.17(+1.39%) |
Apr 14, 2009 | 12.18 | 12.59 | 11.85 | 12.27 | 782,433 | -0.13(-1.09%) |
Apr 13, 2009 | 12.12 | 12.77 | 11.92 | 12.40 | 729,073 | -0.04(-0.36%) |
Apr 09, 2009 | 11.63 | 12.52 | 11.55 | 12.45 | 902,296 | +1.19(+10.61%) |
Apr 08, 2009 | 10.99 | 11.36 | 10.95 | 11.25 | 492,314 | +0.40(+3.64%) |
Apr 07, 2009 | 11.32 | 11.42 | 10.83 | 10.86 | 723,811 | -0.67(-5.84%) |
Apr 06, 2009 | 11.21 | 11.57 | 11.13 | 11.53 | 681,537 | +0.27(+2.39%) |
Apr 03, 2009 | 10.98 | 11.32 | 10.74 | 11.26 | 649,212 | +0.18(+1.62%) |
Apr 02, 2009 | 10.52 | 11.38 | 10.51 | 11.08 | 1,146,968 | +0.89(+8.72%) |