Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.76 | 15.85 | 14.75 | 15.00 | 1,184,987 | -0.71(-4.52%) |
Apr 29, 2010 | 15.81 | 16.14 | 15.59 | 15.71 | 967,744 | +0.02(+0.13%) |
Apr 28, 2010 | 15.87 | 16.25 | 15.41 | 15.69 | 1,682,131 | -0.31(-1.94%) |
Apr 27, 2010 | 18.97 | 19.06 | 15.60 | 16.00 | 4,088,901 | -3.36(-17.36%) |
Apr 26, 2010 | 19.77 | 20.02 | 19.19 | 19.36 | 768,679 | -0.47(-2.37%) |
Apr 23, 2010 | 20.16 | 20.25 | 19.57 | 19.83 | 371,320 | -0.30(-1.49%) |
Apr 22, 2010 | 19.50 | 20.25 | 19.17 | 20.13 | 389,473 | +0.41(+2.08%) |
Apr 21, 2010 | 19.85 | 20.00 | 19.35 | 19.72 | 276,619 | -0.09(-0.45%) |
Apr 20, 2010 | 19.73 | 19.98 | 19.41 | 19.81 | 333,307 | +0.21(+1.07%) |
Apr 19, 2010 | 20.10 | 20.10 | 19.38 | 19.60 | 410,347 | -0.63(-3.11%) |
Apr 16, 2010 | 20.43 | 20.47 | 19.87 | 20.23 | 509,357 | -0.24(-1.17%) |
Apr 15, 2010 | 20.29 | 20.99 | 19.97 | 20.47 | 766,201 | +0.20(+0.99%) |
Apr 14, 2010 | 19.01 | 20.28 | 19.01 | 20.27 | 1,018,535 | +1.48(+7.88%) |
Apr 13, 2010 | 18.55 | 18.86 | 18.48 | 18.79 | 297,302 | +0.02(+0.11%) |
Apr 12, 2010 | 18.43 | 18.97 | 18.38 | 18.77 | 615,190 | +0.40(+2.18%) |
Apr 09, 2010 | 18.19 | 18.38 | 17.88 | 18.37 | 253,960 | +0.18(+0.99%) |
Apr 08, 2010 | 18.90 | 18.90 | 18.18 | 18.19 | 344,489 | -0.83(-4.36%) |
Apr 07, 2010 | 18.41 | 19.25 | 18.14 | 19.02 | 581,627 | +0.54(+2.92%) |
Apr 06, 2010 | 18.30 | 18.50 | 18.11 | 18.48 | 213,231 | +0.13(+0.71%) |
Apr 05, 2010 | 17.93 | 18.37 | 17.76 | 18.35 | 248,520 | +0.46(+2.57%) |
Apr 01, 2010 | 17.83 | 17.89 | 17.89 | 17.89 | 263,500 | +0.13(+0.73%) |
Mar 31, 2010 | 17.86 | 18.10 | 17.76 | 17.76 | 400,145 | -0.24(-1.33%) |
Mar 30, 2010 | 17.76 | 18.05 | 17.60 | 18.00 | 266,622 | +0.22(+1.24%) |
Mar 29, 2010 | 17.64 | 18.03 | 17.61 | 17.78 | 223,250 | +0.18(+1.02%) |
Mar 26, 2010 | 18.05 | 18.38 | 17.59 | 17.60 | 338,834 | -0.40(-2.22%) |
Mar 25, 2010 | 18.33 | 18.64 | 18.00 | 18.00 | 267,051 | -0.15(-0.83%) |
Mar 24, 2010 | 18.46 | 18.63 | 18.10 | 18.15 | 217,967 | -0.39(-2.10%) |
Mar 23, 2010 | 18.25 | 18.57 | 18.06 | 18.54 | 308,467 | +0.28(+1.53%) |
Mar 22, 2010 | 17.80 | 18.29 | 17.59 | 18.26 | 334,046 | +0.40(+2.24%) |
Mar 19, 2010 | 18.27 | 18.30 | 17.65 | 17.86 | 408,028 | -0.31(-1.71%) |
Mar 18, 2010 | 18.87 | 18.87 | 18.16 | 18.17 | 351,443 | -0.66(-3.51%) |
Mar 17, 2010 | 17.85 | 18.89 | 17.85 | 18.83 | 665,681 | +0.95(+5.31%) |
Mar 16, 2010 | 17.65 | 17.88 | 17.45 | 17.88 | 302,191 | +0.33(+1.88%) |
Mar 15, 2010 | 17.44 | 18.18 | 17.43 | 17.55 | 356,004 | -0.38(-2.12%) |
Mar 12, 2010 | 18.18 | 18.45 | 17.88 | 17.93 | 421,653 | -0.27(-1.48%) |
Mar 11, 2010 | 17.90 | 18.21 | 17.70 | 18.20 | 430,756 | +0.24(+1.34%) |
Mar 10, 2010 | 17.58 | 17.96 | 17.51 | 17.96 | 534,201 | +0.47(+2.69%) |
Mar 09, 2010 | 17.40 | 17.63 | 17.32 | 17.49 | 380,259 | +0.11(+0.63%) |
Mar 08, 2010 | 17.35 | 17.50 | 17.26 | 17.38 | 363,946 | +0.10(+0.58%) |
Mar 05, 2010 | 16.86 | 17.38 | 16.81 | 17.28 | 675,566 | +0.52(+3.10%) |
Mar 04, 2010 | 17.01 | 17.01 | 16.58 | 16.76 | 297,941 | -0.17(-1.00%) |
Mar 03, 2010 | 17.19 | 17.24 | 16.90 | 16.93 | 597,340 | -0.18(-1.05%) |
Mar 02, 2010 | 16.89 | 17.29 | 16.77 | 17.11 | 771,502 | +0.31(+1.85%) |
Mar 01, 2010 | 16.52 | 16.81 | 16.52 | 16.80 | 345,258 | +0.35(+2.13%) |
Feb 26, 2010 | 16.75 | 16.75 | 16.33 | 16.45 | 529,823 | -0.30(-1.79%) |
Feb 25, 2010 | 16.08 | 16.75 | 15.87 | 16.75 | 583,859 | +0.44(+2.70%) |
Feb 24, 2010 | 16.11 | 16.58 | 16.07 | 16.31 | 396,299 | +0.29(+1.81%) |
Feb 23, 2010 | 16.75 | 16.79 | 16.00 | 16.02 | 606,648 | -0.80(-4.76%) |
Feb 22, 2010 | 16.93 | 17.24 | 16.77 | 16.82 | 507,992 | +0.00(+0.00%) |
Feb 19, 2010 | 16.99 | 16.99 | 16.53 | 16.82 | 345,954 | -0.23(-1.35%) |
Feb 18, 2010 | 16.58 | 17.05 | 16.35 | 17.05 | 860,357 | +0.51(+3.08%) |
Feb 17, 2010 | 16.60 | 16.65 | 16.26 | 16.54 | 369,310 | -0.02(-0.12%) |
Feb 16, 2010 | 16.33 | 16.57 | 16.22 | 16.56 | 383,576 | +0.39(+2.41%) |
Feb 12, 2010 | 16.08 | 16.17 | 16.17 | 16.17 | 402,900 | -0.05(-0.31%) |
Feb 11, 2010 | 15.91 | 16.24 | 15.63 | 16.22 | 401,706 | +0.32(+2.01%) |
Feb 10, 2010 | 15.51 | 15.91 | 15.48 | 15.90 | 664,260 | +0.30(+1.92%) |
Feb 09, 2010 | 15.39 | 15.62 | 15.12 | 15.60 | 537,235 | +0.40(+2.63%) |
Feb 08, 2010 | 15.42 | 15.58 | 15.11 | 15.20 | 529,628 | -0.22(-1.43%) |
Feb 05, 2010 | 15.29 | 15.45 | 14.82 | 15.42 | 890,937 | +0.22(+1.45%) |
Feb 04, 2010 | 15.76 | 15.81 | 15.18 | 15.20 | 615,350 | -0.71(-4.46%) |
Feb 03, 2010 | 15.72 | 15.97 | 15.63 | 15.91 | 469,621 | +0.13(+0.82%) |
Feb 02, 2010 | 15.96 | 16.06 | 15.54 | 15.78 | 672,905 | -0.12(-0.75%) |
Feb 01, 2010 | 15.57 | 15.96 | 15.45 | 15.90 | 852,390 | +0.43(+2.78%) |
Jan 29, 2010 | 16.63 | 17.02 | 15.44 | 15.47 | 1,054,578 | -1.03(-6.24%) |
Jan 28, 2010 | 17.03 | 17.26 | 16.42 | 16.50 | 829,103 | -0.55(-3.23%) |
Jan 27, 2010 | 16.28 | 17.12 | 16.22 | 17.05 | 971,555 | +0.75(+4.60%) |
Jan 26, 2010 | 16.37 | 16.60 | 16.10 | 16.30 | 749,367 | -0.16(-0.97%) |
Jan 25, 2010 | 16.63 | 17.06 | 16.27 | 16.46 | 549,863 | +0.00(+0.00%) |
Jan 22, 2010 | 16.76 | 17.01 | 16.35 | 16.46 | 830,147 | -0.29(-1.73%) |
Jan 21, 2010 | 17.22 | 17.49 | 16.51 | 16.75 | 1,392,668 | -0.38(-2.22%) |
Jan 20, 2010 | 17.61 | 17.67 | 16.93 | 17.13 | 1,104,750 | -0.63(-3.55%) |
Jan 19, 2010 | 18.00 | 18.00 | 17.37 | 17.76 | 1,205,629 | +0.21(+1.20%) |
Jan 15, 2010 | 18.50 | 17.55 | 17.55 | 17.55 | 1,579,200 | -1.20(-6.40%) |
Jan 14, 2010 | 19.23 | 19.23 | 18.27 | 18.75 | 1,331,968 | -0.63(-3.25%) |
Jan 13, 2010 | 19.05 | 19.65 | 18.98 | 19.38 | 1,388,504 | +0.33(+1.73%) |
Jan 12, 2010 | 18.45 | 19.42 | 18.02 | 19.05 | 2,571,704 | -1.53(-7.43%) |
Jan 11, 2010 | 21.12 | 21.25 | 20.43 | 20.58 | 715,985 | -0.37(-1.77%) |
Jan 08, 2010 | 20.75 | 21.03 | 20.60 | 20.95 | 419,349 | +0.09(+0.43%) |
Jan 07, 2010 | 21.08 | 21.15 | 20.60 | 20.86 | 760,726 | -0.25(-1.18%) |
Jan 06, 2010 | 21.54 | 21.75 | 21.02 | 21.11 | 700,142 | -0.51(-2.36%) |
Jan 05, 2010 | 21.81 | 21.84 | 21.30 | 21.62 | 1,010,500 | -0.30(-1.37%) |
Jan 04, 2010 | 21.84 | 22.10 | 21.79 | 21.92 | 541,332 | +0.15(+0.69%) |
Dec 31, 2009 | 22.06 | 21.77 | 21.77 | 21.77 | 934,700 | -0.26(-1.18%) |
Dec 30, 2009 | 22.04 | 22.43 | 21.75 | 22.03 | 615,053 | -0.15(-0.68%) |
Dec 29, 2009 | 22.39 | 22.39 | 21.94 | 22.18 | 233,806 | -0.13(-0.58%) |
Dec 28, 2009 | 22.57 | 22.60 | 22.12 | 22.31 | 250,573 | -0.26(-1.15%) |
Dec 24, 2009 | 22.50 | 22.65 | 22.36 | 22.57 | 115,347 | +0.14(+0.62%) |
Dec 23, 2009 | 21.95 | 22.54 | 21.95 | 22.43 | 438,680 | +0.54(+2.47%) |
Dec 22, 2009 | 21.66 | 21.96 | 21.60 | 21.89 | 452,058 | +0.21(+0.97%) |
Dec 21, 2009 | 21.10 | 21.71 | 21.00 | 21.68 | 515,505 | +0.70(+3.34%) |
Dec 18, 2009 | 20.75 | 21.11 | 20.52 | 20.98 | 644,862 | +0.41(+1.99%) |
Dec 17, 2009 | 20.78 | 20.96 | 20.35 | 20.57 | 533,112 | -0.39(-1.86%) |
Dec 16, 2009 | 20.84 | 21.00 | 20.59 | 20.96 | 748,673 | +0.19(+0.91%) |
Dec 15, 2009 | 20.90 | 21.05 | 20.66 | 20.77 | 458,151 | -0.15(-0.72%) |
Dec 14, 2009 | 20.50 | 20.93 | 20.28 | 20.92 | 655,921 | +0.57(+2.80%) |
Dec 11, 2009 | 20.60 | 20.77 | 20.29 | 20.35 | 743,619 | -0.18(-0.88%) |
Dec 10, 2009 | 20.11 | 20.87 | 20.08 | 20.53 | 1,319,429 | +1.13(+5.82%) |
Dec 09, 2009 | 19.00 | 19.42 | 18.84 | 19.40 | 524,570 | +0.38(+2.00%) |
Dec 08, 2009 | 19.00 | 19.40 | 18.78 | 19.02 | 973,837 | -0.03(-0.16%) |
Dec 07, 2009 | 18.76 | 19.32 | 18.60 | 19.05 | 801,799 | +0.38(+2.04%) |
Dec 04, 2009 | 18.54 | 18.74 | 18.30 | 18.67 | 619,623 | +0.47(+2.58%) |
Dec 03, 2009 | 17.71 | 18.45 | 17.65 | 18.20 | 1,311,407 | +0.60(+3.41%) |
Dec 02, 2009 | 17.27 | 17.69 | 17.16 | 17.60 | 842,423 | +0.31(+1.79%) |
Dec 01, 2009 | 17.16 | 17.36 | 17.05 | 17.29 | 298,275 | +0.34(+2.01%) |
Nov 30, 2009 | 16.90 | 17.00 | 16.71 | 16.95 | 494,087 | +0.11(+0.65%) |
Nov 27, 2009 | 17.06 | 17.22 | 16.84 | 16.84 | 228,965 | -0.60(-3.44%) |
Nov 25, 2009 | 17.65 | 17.65 | 17.40 | 17.44 | 376,389 | -0.11(-0.63%) |
Nov 24, 2009 | 17.63 | 17.75 | 17.30 | 17.55 | 374,360 | -0.11(-0.62%) |
Nov 23, 2009 | 17.76 | 18.14 | 17.60 | 17.66 | 390,374 | +0.16(+0.91%) |
Nov 20, 2009 | 17.52 | 17.97 | 17.33 | 17.50 | 812,572 | -0.15(-0.85%) |
Nov 19, 2009 | 17.67 | 17.72 | 16.74 | 17.65 | 827,122 | -0.20(-1.12%) |
Nov 18, 2009 | 18.24 | 18.31 | 17.70 | 17.85 | 376,261 | -0.44(-2.41%) |
Nov 17, 2009 | 18.28 | 18.32 | 18.00 | 18.29 | 499,971 | -0.08(-0.44%) |
Nov 16, 2009 | 17.75 | 18.38 | 17.65 | 18.37 | 774,355 | +0.80(+4.55%) |
Nov 13, 2009 | 17.35 | 17.70 | 17.17 | 17.57 | 338,653 | +0.24(+1.38%) |
Nov 12, 2009 | 17.58 | 17.76 | 17.27 | 17.33 | 1,129,486 | -0.32(-1.81%) |
Nov 11, 2009 | 17.18 | 17.80 | 17.10 | 17.65 | 736,614 | +0.65(+3.82%) |
Nov 10, 2009 | 17.23 | 17.34 | 16.90 | 17.00 | 745,910 | -0.25(-1.45%) |
Nov 09, 2009 | 17.32 | 17.70 | 17.14 | 17.25 | 564,596 | +0.14(+0.82%) |
Nov 06, 2009 | 16.59 | 17.44 | 16.55 | 17.11 | 813,611 | +0.38(+2.27%) |
Nov 05, 2009 | 16.49 | 16.88 | 16.43 | 16.73 | 615,730 | +0.39(+2.39%) |
Nov 04, 2009 | 16.52 | 16.79 | 16.28 | 16.34 | 703,011 | -0.19(-1.15%) |
Nov 03, 2009 | 16.60 | 16.69 | 16.05 | 16.53 | 918,551 | -0.23(-1.37%) |
Nov 02, 2009 | 17.09 | 17.29 | 16.47 | 16.76 | 579,254 | -0.23(-1.35%) |
Oct 30, 2009 | 17.54 | 17.66 | 16.99 | 16.99 | 1,186,355 | -0.75(-4.23%) |
Oct 29, 2009 | 17.34 | 18.11 | 15.20 | 17.74 | 1,460,960 | -0.13(-0.73%) |
Oct 28, 2009 | 18.31 | 18.86 | 17.87 | 17.87 | 1,144,936 | -0.20(-1.11%) |
Oct 27, 2009 | 18.25 | 18.47 | 17.90 | 18.07 | 511,667 | -0.18(-0.99%) |
Oct 26, 2009 | 18.62 | 19.12 | 18.16 | 18.25 | 521,953 | -0.37(-1.99%) |
Oct 23, 2009 | 18.98 | 19.40 | 18.53 | 18.62 | 808,019 | -0.54(-2.82%) |
Oct 22, 2009 | 19.36 | 19.50 | 19.00 | 19.16 | 744,482 | -0.24(-1.24%) |
Oct 21, 2009 | 19.30 | 19.63 | 19.21 | 19.40 | 940,129 | +0.14(+0.73%) |
Oct 20, 2009 | 19.08 | 19.39 | 19.00 | 19.26 | 944,427 | -0.04(-0.21%) |
Oct 19, 2009 | 19.52 | 19.71 | 19.14 | 19.30 | 706,197 | -0.10(-0.52%) |
Oct 16, 2009 | 20.42 | 20.49 | 19.33 | 19.40 | 1,127,186 | -1.22(-5.92%) |
Oct 15, 2009 | 20.75 | 20.84 | 20.33 | 20.62 | 462,448 | -0.28(-1.34%) |
Oct 14, 2009 | 20.67 | 20.97 | 20.51 | 20.90 | 1,013,676 | +0.53(+2.60%) |
Oct 13, 2009 | 20.67 | 20.93 | 20.33 | 20.37 | 868,039 | -0.26(-1.26%) |
Oct 12, 2009 | 20.82 | 21.22 | 20.61 | 20.63 | 724,196 | -0.36(-1.72%) |
Oct 09, 2009 | 21.20 | 21.60 | 20.70 | 20.99 | 950,035 | -0.17(-0.80%) |
Oct 08, 2009 | 21.35 | 21.45 | 20.10 | 21.16 | 1,558,814 | -0.32(-1.49%) |
Oct 07, 2009 | 21.65 | 21.79 | 21.15 | 21.48 | 411,940 | -0.30(-1.38%) |
Oct 06, 2009 | 21.61 | 22.03 | 21.46 | 21.78 | 464,465 | +0.06(+0.28%) |
Oct 05, 2009 | 22.20 | 22.35 | 21.42 | 21.72 | 545,583 | -0.29(-1.32%) |
Oct 02, 2009 | 22.54 | 22.70 | 21.97 | 22.01 | 435,577 | -0.53(-2.35%) |
Oct 01, 2009 | 23.77 | 23.94 | 22.53 | 22.54 | 356,848 | -1.38(-5.77%) |
Sep 30, 2009 | 23.75 | 24.19 | 23.23 | 23.92 | 221,930 | +0.25(+1.06%) |
Sep 29, 2009 | 24.20 | 24.29 | 23.60 | 23.67 | 455,013 | -0.53(-2.19%) |
Sep 28, 2009 | 24.47 | 24.63 | 24.02 | 24.20 | 514,659 | -0.15(-0.62%) |
Sep 25, 2009 | 24.51 | 24.51 | 24.09 | 24.35 | 463,846 | -0.15(-0.61%) |
Sep 24, 2009 | 25.12 | 25.32 | 24.41 | 24.50 | 411,418 | -0.41(-1.65%) |
Sep 23, 2009 | 24.90 | 25.40 | 24.80 | 24.91 | 423,003 | +0.15(+0.61%) |
Sep 22, 2009 | 24.71 | 25.00 | 23.74 | 24.76 | 739,574 | +0.42(+1.73%) |
Sep 21, 2009 | 24.27 | 24.78 | 24.10 | 24.34 | 689,613 | +0.00(+0.00%) |
Sep 18, 2009 | 24.50 | 24.55 | 24.08 | 24.34 | 684,832 | -0.11(-0.45%) |
Sep 17, 2009 | 24.79 | 24.99 | 24.39 | 24.45 | 267,148 | -0.45(-1.81%) |
Sep 16, 2009 | 25.40 | 25.42 | 24.50 | 24.90 | 641,026 | -0.51(-2.01%) |
Sep 15, 2009 | 25.41 | 25.85 | 25.30 | 25.41 | 287,255 | -0.17(-0.66%) |
Sep 14, 2009 | 25.44 | 25.90 | 25.17 | 25.58 | 377,716 | -0.09(-0.35%) |
Sep 11, 2009 | 25.93 | 25.94 | 25.46 | 25.67 | 297,495 | -0.15(-0.58%) |
Sep 10, 2009 | 25.76 | 25.89 | 25.43 | 25.82 | 477,096 | -0.06(-0.23%) |
Sep 09, 2009 | 24.18 | 26.08 | 24.08 | 25.88 | 1,015,186 | +1.68(+6.94%) |
Sep 08, 2009 | 23.96 | 24.21 | 23.78 | 24.20 | 270,680 | +0.48(+2.02%) |
Sep 04, 2009 | 22.97 | 23.83 | 22.93 | 23.72 | 356,519 | +0.76(+3.31%) |
Sep 03, 2009 | 22.38 | 22.98 | 22.14 | 22.96 | 249,727 | +0.60(+2.68%) |
Sep 02, 2009 | 22.11 | 22.53 | 21.99 | 22.36 | 369,158 | +0.36(+1.64%) |
Sep 01, 2009 | 21.86 | 22.50 | 21.73 | 22.00 | 487,499 | +0.06(+0.27%) |
Aug 31, 2009 | 22.08 | 22.08 | 21.75 | 21.94 | 314,798 | -0.21(-0.95%) |
Aug 28, 2009 | 22.20 | 22.60 | 21.66 | 22.15 | 324,758 | +0.15(+0.68%) |
Aug 27, 2009 | 21.95 | 22.09 | 21.52 | 22.00 | 214,698 | -0.04(-0.18%) |
Aug 26, 2009 | 21.90 | 22.31 | 21.83 | 22.04 | 232,331 | +0.11(+0.50%) |
Aug 25, 2009 | 21.91 | 22.13 | 21.74 | 21.93 | 190,051 | +0.00(+0.00%) |
Aug 24, 2009 | 21.90 | 22.36 | 21.78 | 21.93 | 307,562 | +0.02(+0.09%) |
Aug 21, 2009 | 21.54 | 22.17 | 21.37 | 21.91 | 502,961 | +0.65(+3.06%) |
Aug 20, 2009 | 20.58 | 21.27 | 20.58 | 21.26 | 364,104 | +0.58(+2.80%) |
Aug 19, 2009 | 20.12 | 20.70 | 19.98 | 20.68 | 253,991 | +0.28(+1.37%) |
Aug 18, 2009 | 20.27 | 20.56 | 20.26 | 20.40 | 194,903 | +0.29(+1.44%) |
Aug 17, 2009 | 20.50 | 20.72 | 20.05 | 20.11 | 246,302 | -0.80(-3.83%) |
Aug 14, 2009 | 21.81 | 21.81 | 20.69 | 20.91 | 353,339 | -0.90(-4.13%) |
Aug 13, 2009 | 21.70 | 22.10 | 21.34 | 21.81 | 480,680 | +0.25(+1.16%) |
Aug 12, 2009 | 20.56 | 21.84 | 20.50 | 21.56 | 692,441 | +0.96(+4.66%) |
Aug 11, 2009 | 20.96 | 21.19 | 20.57 | 20.60 | 433,140 | -0.52(-2.46%) |
Aug 10, 2009 | 21.39 | 21.74 | 21.08 | 21.12 | 369,452 | -0.49(-2.27%) |
Aug 07, 2009 | 21.55 | 22.18 | 21.28 | 21.61 | 358,295 | +0.14(+0.65%) |
Aug 06, 2009 | 22.15 | 22.64 | 21.45 | 21.47 | 506,435 | -0.55(-2.50%) |
Aug 05, 2009 | 22.49 | 22.57 | 21.94 | 22.02 | 479,852 | -0.58(-2.57%) |
Aug 04, 2009 | 22.43 | 22.75 | 22.38 | 22.60 | 330,922 | -0.09(-0.40%) |
Aug 03, 2009 | 23.09 | 23.15 | 22.42 | 22.69 | 545,698 | -0.36(-1.56%) |
Jul 31, 2009 | 22.30 | 23.15 | 22.25 | 23.05 | 1,556,977 | +0.72(+3.22%) |
Jul 30, 2009 | 23.47 | 23.85 | 22.17 | 22.33 | 1,160,105 | -0.67(-2.91%) |
Jul 29, 2009 | 22.77 | 23.07 | 22.63 | 23.00 | 521,402 | +0.00(+0.00%) |
Jul 28, 2009 | 23.06 | 23.63 | 22.60 | 23.00 | 630,563 | -0.27(-1.16%) |
Jul 27, 2009 | 23.55 | 23.58 | 22.91 | 23.27 | 286,868 | -0.08(-0.34%) |
Jul 24, 2009 | 22.89 | 23.35 | 22.45 | 23.35 | 318,995 | +0.29(+1.26%) |
Jul 23, 2009 | 22.69 | 23.38 | 22.41 | 23.06 | 542,049 | +0.24(+1.05%) |
Jul 22, 2009 | 21.97 | 23.34 | 21.72 | 22.82 | 728,461 | +0.81(+3.68%) |
Jul 21, 2009 | 21.82 | 22.06 | 21.14 | 22.01 | 567,308 | +0.22(+1.01%) |
Jul 20, 2009 | 21.83 | 21.95 | 21.36 | 21.79 | 528,383 | -0.01(-0.05%) |
Jul 17, 2009 | 21.61 | 21.82 | 21.05 | 21.80 | 276,145 | +0.25(+1.16%) |
Jul 16, 2009 | 21.23 | 21.59 | 21.02 | 21.55 | 437,080 | +0.24(+1.13%) |
Jul 15, 2009 | 21.00 | 21.70 | 20.87 | 21.31 | 529,215 | +0.52(+2.50%) |
Jul 14, 2009 | 20.58 | 20.91 | 20.50 | 20.79 | 344,985 | +0.26(+1.27%) |
Jul 13, 2009 | 20.76 | 21.03 | 19.95 | 20.53 | 851,859 | +0.65(+3.27%) |
Jul 10, 2009 | 19.40 | 19.96 | 19.37 | 19.88 | 597,952 | +0.34(+1.74%) |
Jul 09, 2009 | 19.25 | 19.79 | 19.25 | 19.54 | 682,105 | +0.57(+3.00%) |
Jul 08, 2009 | 19.25 | 19.40 | 18.85 | 18.97 | 567,813 | -0.24(-1.25%) |
Jul 07, 2009 | 19.85 | 20.20 | 19.20 | 19.21 | 407,975 | -0.69(-3.47%) |
Jul 06, 2009 | 19.60 | 20.09 | 19.15 | 19.90 | 1,842,325 | +1.26(+6.76%) |
Jul 02, 2009 | 17.73 | 18.80 | 17.57 | 18.64 | 863,159 | +0.59(+3.27%) |
Jul 01, 2009 | 17.40 | 18.08 | 17.30 | 18.05 | 1,674,989 | +0.77(+4.46%) |
Jun 30, 2009 | 17.35 | 17.50 | 17.05 | 17.28 | 813,090 | -0.09(-0.52%) |
Jun 29, 2009 | 17.84 | 17.95 | 17.26 | 17.37 | 601,566 | -0.55(-3.07%) |
Jun 26, 2009 | 18.00 | 18.24 | 17.81 | 17.92 | 1,051,864 | -0.16(-0.88%) |
Jun 25, 2009 | 17.88 | 18.25 | 17.60 | 18.08 | 443,139 | +0.12(+0.67%) |
Jun 24, 2009 | 17.80 | 18.30 | 17.67 | 17.96 | 445,585 | +0.33(+1.87%) |
Jun 23, 2009 | 18.07 | 18.10 | 17.50 | 17.63 | 564,531 | -0.38(-2.11%) |
Jun 22, 2009 | 19.11 | 19.16 | 18.01 | 18.01 | 681,636 | -1.17(-6.10%) |
Jun 19, 2009 | 20.19 | 20.38 | 19.04 | 19.18 | 929,583 | -0.75(-3.76%) |
Jun 18, 2009 | 20.64 | 20.70 | 19.72 | 19.93 | 731,570 | -0.98(-4.69%) |
Jun 17, 2009 | 20.17 | 21.20 | 20.01 | 20.91 | 287,571 | +0.56(+2.75%) |
Jun 16, 2009 | 21.10 | 21.13 | 20.17 | 20.35 | 279,453 | -0.46(-2.21%) |
Jun 15, 2009 | 20.91 | 20.98 | 20.26 | 20.81 | 315,206 | -0.33(-1.56%) |
Jun 12, 2009 | 21.29 | 21.40 | 20.71 | 21.14 | 438,619 | -0.37(-1.72%) |
Jun 11, 2009 | 21.35 | 21.76 | 21.26 | 21.51 | 519,503 | +0.15(+0.70%) |
Jun 10, 2009 | 20.68 | 21.58 | 20.49 | 21.36 | 1,155,372 | +0.63(+3.04%) |
Jun 09, 2009 | 19.79 | 21.00 | 19.75 | 20.73 | 593,371 | +1.21(+6.20%) |
Jun 08, 2009 | 19.55 | 19.86 | 19.26 | 19.52 | 338,274 | -0.24(-1.21%) |
Jun 05, 2009 | 19.93 | 19.96 | 19.56 | 19.76 | 380,302 | -0.07(-0.35%) |
Jun 04, 2009 | 19.11 | 19.89 | 18.98 | 19.83 | 454,131 | +0.83(+4.37%) |
Jun 03, 2009 | 19.04 | 19.04 | 18.64 | 19.00 | 297,101 | -0.07(-0.37%) |
Jun 02, 2009 | 18.98 | 19.59 | 18.71 | 19.07 | 505,481 | +0.08(+0.42%) |
Jun 01, 2009 | 18.17 | 19.27 | 18.17 | 18.99 | 441,139 | +0.84(+4.63%) |
May 29, 2009 | 17.54 | 18.15 | 17.33 | 18.15 | 573,476 | +0.67(+3.83%) |
May 28, 2009 | 17.55 | 17.80 | 17.01 | 17.48 | 277,924 | +0.05(+0.29%) |
May 27, 2009 | 17.46 | 17.96 | 17.25 | 17.43 | 469,439 | -0.19(-1.08%) |
May 26, 2009 | 16.55 | 17.62 | 16.55 | 17.62 | 620,424 | +0.98(+5.89%) |
May 22, 2009 | 16.37 | 16.89 | 16.30 | 16.64 | 499,099 | +0.44(+2.72%) |
May 21, 2009 | 16.97 | 17.13 | 15.97 | 16.20 | 544,462 | -0.91(-5.32%) |
May 20, 2009 | 17.50 | 17.97 | 17.03 | 17.11 | 437,342 | -0.25(-1.44%) |
May 19, 2009 | 17.29 | 17.67 | 17.14 | 17.36 | 498,966 | +0.07(+0.40%) |
May 18, 2009 | 16.79 | 17.49 | 16.64 | 17.29 | 461,782 | +0.74(+4.47%) |
May 15, 2009 | 16.23 | 16.78 | 16.20 | 16.55 | 832,379 | +0.30(+1.85%) |
May 14, 2009 | 15.65 | 16.45 | 15.62 | 16.25 | 593,326 | +0.75(+4.84%) |
May 13, 2009 | 16.00 | 16.11 | 15.47 | 15.50 | 608,122 | -0.53(-3.31%) |
May 12, 2009 | 16.31 | 16.48 | 15.47 | 16.03 | 602,159 | -0.28(-1.72%) |
May 11, 2009 | 16.48 | 16.64 | 16.06 | 16.31 | 326,960 | -0.34(-2.04%) |
May 08, 2009 | 16.95 | 17.47 | 16.07 | 16.65 | 503,747 | -0.05(-0.30%) |
May 07, 2009 | 18.15 | 18.15 | 16.39 | 16.70 | 553,661 | -1.24(-6.91%) |
May 06, 2009 | 17.99 | 18.35 | 17.46 | 17.94 | 709,699 | +0.07(+0.39%) |
May 05, 2009 | 18.18 | 18.18 | 17.63 | 17.87 | 503,453 | -0.39(-2.14%) |
May 04, 2009 | 18.28 | 18.41 | 17.74 | 18.26 | 446,857 | +0.33(+1.84%) |