Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.29 | 29.73 | 26.58 | 26.87 | 1,271,395 | -2.47(-8.41%) |
Apr 29, 2010 | 29.31 | 29.57 | 28.30 | 29.33 | 802,340 | +0.34(+1.16%) |
Apr 28, 2010 | 31.14 | 31.32 | 28.70 | 29.00 | 1,475,343 | -2.03(-6.55%) |
Apr 27, 2010 | 31.80 | 32.84 | 30.74 | 31.03 | 1,386,749 | -1.47(-4.53%) |
Apr 26, 2010 | 32.77 | 33.06 | 32.39 | 32.50 | 667,951 | -0.23(-0.69%) |
Apr 23, 2010 | 32.84 | 32.96 | 32.32 | 32.73 | 944,358 | +0.01(+0.03%) |
Apr 22, 2010 | 31.24 | 33.09 | 30.80 | 32.72 | 864,950 | +0.95(+3.00%) |
Apr 21, 2010 | 29.52 | 32.01 | 29.27 | 31.77 | 1,483,708 | +2.37(+8.07%) |
Apr 20, 2010 | 29.12 | 29.73 | 28.57 | 29.39 | 649,742 | +0.38(+1.31%) |
Apr 19, 2010 | 28.88 | 29.42 | 27.73 | 29.01 | 1,020,409 | -0.15(-0.50%) |
Apr 16, 2010 | 29.33 | 29.84 | 28.65 | 29.16 | 526,915 | -0.29(-1.00%) |
Apr 15, 2010 | 29.25 | 29.45 | 28.75 | 29.45 | 334,190 | +0.31(+1.07%) |
Apr 14, 2010 | 27.35 | 29.20 | 27.34 | 29.14 | 595,967 | +1.95(+7.16%) |
Apr 13, 2010 | 27.16 | 27.61 | 26.77 | 27.20 | 404,869 | +0.02(+0.06%) |
Apr 12, 2010 | 26.99 | 27.55 | 26.91 | 27.18 | 376,452 | +0.29(+1.06%) |
Apr 09, 2010 | 27.91 | 27.91 | 26.56 | 26.89 | 514,885 | -0.95(-3.42%) |
Apr 08, 2010 | 27.70 | 28.10 | 26.70 | 27.85 | 364,356 | +0.03(+0.12%) |
Apr 07, 2010 | 27.78 | 28.21 | 27.59 | 27.81 | 313,320 | -0.10(-0.34%) |
Apr 06, 2010 | 28.11 | 28.21 | 27.51 | 27.91 | 327,199 | -0.29(-1.04%) |
Apr 05, 2010 | 28.48 | 28.71 | 28.08 | 28.20 | 403,671 | -0.05(-0.18%) |
Apr 01, 2010 | 27.80 | 28.25 | 28.25 | 28.25 | 375,935 | +0.68(+2.48%) |
Mar 31, 2010 | 28.37 | 28.58 | 27.46 | 27.57 | 491,123 | -0.91(-3.19%) |
Mar 30, 2010 | 28.40 | 29.09 | 28.19 | 28.48 | 519,944 | +0.04(+0.15%) |
Mar 29, 2010 | 29.39 | 29.50 | 28.38 | 28.43 | 358,086 | -0.75(-2.58%) |
Mar 26, 2010 | 29.28 | 29.85 | 28.95 | 29.19 | 408,334 | +0.19(+0.66%) |
Mar 25, 2010 | 29.25 | 29.85 | 28.68 | 29.00 | 608,467 | +0.07(+0.24%) |
Mar 24, 2010 | 30.14 | 30.16 | 28.78 | 28.93 | 492,335 | -1.43(-4.70%) |
Mar 23, 2010 | 29.26 | 30.41 | 28.82 | 30.36 | 719,207 | +1.02(+3.48%) |
Mar 22, 2010 | 28.50 | 29.50 | 28.08 | 29.33 | 399,071 | +0.42(+1.44%) |
Mar 19, 2010 | 28.94 | 29.52 | 28.43 | 28.92 | 1,411,637 | +0.17(+0.60%) |
Mar 18, 2010 | 28.14 | 28.84 | 28.05 | 28.75 | 959,630 | +0.46(+1.62%) |
Mar 17, 2010 | 27.27 | 28.31 | 27.01 | 28.29 | 1,562,704 | +1.01(+3.71%) |
Mar 16, 2010 | 27.21 | 27.92 | 26.16 | 27.27 | 1,633,631 | -0.45(-1.62%) |
Mar 15, 2010 | 26.97 | 27.78 | 26.96 | 27.72 | 389,410 | -0.23(-0.81%) |
Mar 12, 2010 | 28.05 | 28.05 | 27.14 | 27.95 | 369,263 | +0.14(+0.50%) |
Mar 11, 2010 | 27.66 | 27.83 | 26.87 | 27.81 | 278,768 | -0.02(-0.06%) |
Mar 10, 2010 | 26.95 | 28.21 | 26.95 | 27.83 | 454,119 | +0.80(+2.98%) |
Mar 09, 2010 | 27.50 | 27.78 | 26.81 | 27.02 | 378,589 | -0.63(-2.28%) |
Mar 08, 2010 | 27.65 | 27.91 | 27.17 | 27.66 | 400,307 | +0.14(+0.50%) |
Mar 05, 2010 | 26.69 | 27.69 | 26.54 | 27.52 | 846,412 | +0.95(+3.58%) |
Mar 04, 2010 | 25.58 | 26.68 | 25.58 | 26.56 | 589,824 | +1.17(+4.60%) |
Mar 03, 2010 | 24.60 | 25.83 | 24.60 | 25.40 | 776,530 | +0.93(+3.82%) |
Mar 02, 2010 | 24.45 | 24.86 | 24.02 | 24.46 | 570,402 | +0.13(+0.53%) |
Mar 01, 2010 | 24.33 | 24.43 | 23.88 | 24.33 | 490,774 | +0.30(+1.26%) |
Feb 26, 2010 | 24.28 | 24.38 | 23.50 | 24.03 | 440,097 | -0.13(-0.54%) |
Feb 25, 2010 | 22.61 | 24.19 | 22.59 | 24.16 | 564,567 | +0.97(+4.18%) |
Feb 24, 2010 | 23.35 | 23.81 | 22.96 | 23.19 | 401,317 | -0.23(-1.00%) |
Feb 23, 2010 | 23.86 | 24.14 | 22.97 | 23.42 | 481,326 | -0.41(-1.71%) |
Feb 22, 2010 | 24.55 | 24.67 | 23.76 | 23.83 | 380,370 | -0.66(-2.69%) |
Feb 19, 2010 | 24.44 | 24.73 | 24.10 | 24.49 | 477,673 | +0.20(+0.82%) |
Feb 18, 2010 | 23.59 | 24.94 | 23.56 | 24.29 | 697,042 | +1.09(+4.70%) |
Feb 17, 2010 | 22.45 | 23.33 | 22.01 | 23.20 | 622,956 | +0.93(+4.20%) |
Feb 16, 2010 | 23.11 | 23.11 | 21.70 | 22.26 | 862,859 | -0.49(-2.17%) |
Feb 12, 2010 | 24.11 | 22.76 | 22.76 | 22.76 | 1,605,788 | -1.83(-7.43%) |
Feb 11, 2010 | 25.45 | 25.58 | 23.67 | 24.58 | 1,401,470 | -1.60(-6.11%) |
Feb 10, 2010 | 26.49 | 26.74 | 25.97 | 26.18 | 718,677 | -0.54(-2.01%) |
Feb 09, 2010 | 26.23 | 26.89 | 25.90 | 26.72 | 480,099 | +0.98(+3.80%) |
Feb 08, 2010 | 25.94 | 26.13 | 25.28 | 25.74 | 412,465 | -0.30(-1.16%) |
Feb 05, 2010 | 25.52 | 26.11 | 24.80 | 26.05 | 471,519 | +0.68(+2.70%) |
Feb 04, 2010 | 26.69 | 26.85 | 25.29 | 25.36 | 678,191 | -1.72(-6.36%) |
Feb 03, 2010 | 27.19 | 27.67 | 26.76 | 27.08 | 362,170 | -0.33(-1.20%) |
Feb 02, 2010 | 26.66 | 27.67 | 26.31 | 27.41 | 528,463 | +1.64(+6.38%) |
Feb 01, 2010 | 25.29 | 26.62 | 25.29 | 25.77 | 486,299 | +0.67(+2.69%) |
Jan 29, 2010 | 25.15 | 25.94 | 24.90 | 25.09 | 396,452 | +0.00(+0.00%) |
Jan 28, 2010 | 25.72 | 25.98 | 24.75 | 25.09 | 419,113 | -0.47(-1.83%) |
Jan 27, 2010 | 25.84 | 25.84 | 24.50 | 25.56 | 1,374,974 | -1.66(-6.10%) |
Jan 26, 2010 | 26.87 | 28.06 | 26.25 | 27.22 | 547,631 | +0.35(+1.32%) |
Jan 25, 2010 | 25.20 | 27.31 | 25.09 | 26.87 | 525,447 | +2.11(+8.53%) |
Jan 22, 2010 | 25.80 | 26.39 | 24.63 | 24.76 | 425,501 | -1.06(-4.12%) |
Jan 21, 2010 | 26.75 | 27.09 | 25.37 | 25.82 | 332,977 | -0.79(-2.96%) |
Jan 20, 2010 | 26.89 | 27.16 | 26.18 | 26.61 | 258,719 | -0.64(-2.35%) |
Jan 19, 2010 | 25.96 | 27.50 | 25.96 | 27.25 | 485,084 | +1.17(+4.48%) |
Jan 15, 2010 | 27.22 | 26.08 | 26.08 | 26.08 | 497,280 | -0.93(-3.46%) |
Jan 14, 2010 | 27.10 | 27.21 | 26.38 | 27.01 | 378,364 | -0.30(-1.11%) |
Jan 13, 2010 | 27.27 | 27.56 | 26.24 | 27.32 | 419,363 | +0.15(+0.54%) |
Jan 12, 2010 | 28.37 | 28.49 | 26.91 | 27.17 | 642,674 | -1.59(-5.54%) |
Jan 11, 2010 | 29.59 | 29.61 | 28.51 | 28.76 | 293,139 | -0.53(-1.80%) |
Jan 08, 2010 | 28.89 | 29.52 | 28.49 | 29.29 | 285,735 | +0.17(+0.59%) |
Jan 07, 2010 | 27.94 | 29.53 | 27.94 | 29.12 | 649,185 | +1.26(+4.54%) |
Jan 06, 2010 | 26.39 | 27.90 | 26.39 | 27.85 | 573,139 | +1.46(+5.54%) |
Jan 05, 2010 | 25.37 | 26.49 | 24.85 | 26.39 | 500,629 | +1.05(+4.13%) |
Jan 04, 2010 | 25.06 | 25.97 | 25.05 | 25.34 | 447,114 | +0.81(+3.32%) |
Dec 31, 2009 | 25.73 | 24.53 | 24.53 | 24.53 | 508,605 | -1.28(-4.96%) |
Dec 30, 2009 | 26.56 | 26.63 | 25.22 | 25.81 | 376,724 | -0.75(-2.83%) |
Dec 29, 2009 | 26.56 | 27.00 | 26.50 | 26.56 | 116,394 | +0.01(+0.03%) |
Dec 28, 2009 | 27.26 | 27.34 | 26.34 | 26.56 | 355,130 | -0.64(-2.35%) |
Dec 24, 2009 | 26.92 | 27.51 | 26.77 | 27.20 | 87,540 | +0.26(+0.96%) |
Dec 23, 2009 | 26.58 | 27.28 | 26.42 | 26.94 | 366,523 | +0.50(+1.90%) |
Dec 22, 2009 | 26.38 | 26.71 | 26.01 | 26.44 | 256,074 | +0.03(+0.13%) |
Dec 21, 2009 | 26.07 | 26.52 | 25.29 | 26.40 | 289,050 | +0.71(+2.76%) |
Dec 18, 2009 | 25.13 | 25.92 | 24.35 | 25.69 | 944,047 | +0.90(+3.63%) |
Dec 17, 2009 | 24.21 | 24.88 | 23.89 | 24.79 | 364,008 | +0.61(+2.50%) |
Dec 16, 2009 | 24.00 | 24.81 | 23.97 | 24.19 | 623,702 | +0.22(+0.90%) |
Dec 15, 2009 | 24.06 | 24.26 | 23.55 | 23.97 | 527,074 | -0.11(-0.47%) |
Dec 14, 2009 | 24.28 | 24.40 | 23.93 | 24.08 | 527,051 | +0.55(+2.32%) |
Dec 11, 2009 | 23.64 | 24.30 | 23.07 | 23.54 | 271,900 | +0.21(+0.89%) |
Dec 10, 2009 | 23.17 | 23.48 | 22.97 | 23.33 | 242,427 | +0.19(+0.82%) |
Dec 09, 2009 | 23.21 | 23.38 | 22.74 | 23.14 | 312,767 | -0.11(-0.48%) |
Dec 08, 2009 | 23.18 | 23.38 | 22.74 | 23.25 | 470,256 | -0.26(-1.10%) |
Dec 07, 2009 | 23.61 | 23.96 | 23.19 | 23.51 | 329,033 | -0.08(-0.33%) |
Dec 04, 2009 | 22.86 | 24.12 | 22.84 | 23.59 | 434,251 | +1.24(+5.54%) |
Dec 03, 2009 | 23.49 | 23.80 | 22.31 | 22.35 | 604,616 | -1.12(-4.79%) |
Dec 02, 2009 | 22.85 | 24.34 | 22.79 | 23.48 | 605,372 | +0.59(+2.57%) |
Dec 01, 2009 | 22.11 | 23.31 | 21.55 | 22.89 | 655,242 | +1.05(+4.79%) |
Nov 30, 2009 | 22.41 | 22.41 | 20.72 | 21.84 | 858,095 | -0.42(-1.90%) |
Nov 27, 2009 | 21.93 | 22.76 | 21.78 | 22.26 | 229,008 | -0.66(-2.87%) |
Nov 25, 2009 | 22.70 | 23.03 | 22.47 | 22.92 | 333,294 | +0.42(+1.88%) |
Nov 24, 2009 | 23.48 | 23.48 | 22.29 | 22.50 | 509,649 | -0.79(-3.38%) |
Nov 23, 2009 | 23.45 | 23.95 | 23.12 | 23.29 | 449,224 | +0.37(+1.62%) |
Nov 20, 2009 | 23.13 | 24.10 | 22.55 | 22.91 | 377,394 | -0.48(-2.07%) |
Nov 19, 2009 | 23.87 | 23.87 | 23.17 | 23.40 | 405,298 | -0.86(-3.53%) |
Nov 18, 2009 | 24.86 | 24.89 | 24.13 | 24.25 | 452,029 | -0.53(-2.13%) |
Nov 17, 2009 | 24.70 | 24.87 | 24.09 | 24.78 | 729,002 | -0.04(-0.17%) |
Nov 16, 2009 | 23.02 | 25.10 | 23.02 | 24.83 | 1,050,819 | +1.97(+8.63%) |
Nov 13, 2009 | 22.77 | 23.33 | 22.23 | 22.85 | 742,381 | +0.09(+0.38%) |
Nov 12, 2009 | 23.48 | 24.25 | 22.65 | 22.77 | 830,160 | -0.83(-3.52%) |
Nov 11, 2009 | 23.77 | 24.40 | 23.27 | 23.60 | 774,663 | +0.23(+0.96%) |
Nov 10, 2009 | 23.85 | 24.19 | 22.84 | 23.37 | 858,139 | -0.48(-2.03%) |
Nov 09, 2009 | 23.42 | 24.06 | 23.35 | 23.86 | 621,339 | +0.68(+2.95%) |
Nov 06, 2009 | 21.10 | 23.30 | 21.10 | 23.17 | 971,383 | +0.61(+2.72%) |
Nov 05, 2009 | 22.11 | 23.05 | 21.41 | 22.56 | 813,247 | +0.60(+2.72%) |
Nov 04, 2009 | 22.84 | 22.87 | 21.84 | 21.96 | 1,145,654 | -0.85(-3.72%) |
Nov 03, 2009 | 21.55 | 22.94 | 21.16 | 22.81 | 1,076,876 | +0.95(+4.35%) |
Nov 02, 2009 | 22.15 | 22.70 | 20.94 | 21.86 | 1,002,003 | -0.14(-0.63%) |
Oct 30, 2009 | 23.16 | 23.22 | 21.81 | 22.00 | 1,227,727 | -1.38(-5.92%) |
Oct 29, 2009 | 24.01 | 24.31 | 23.11 | 23.38 | 942,712 | -0.33(-1.39%) |
Oct 28, 2009 | 25.01 | 25.06 | 23.63 | 23.71 | 1,643,565 | -1.49(-5.91%) |
Oct 27, 2009 | 27.67 | 28.20 | 24.61 | 25.20 | 1,765,257 | -3.52(-12.26%) |
Oct 26, 2009 | 28.51 | 29.61 | 28.04 | 28.72 | 806,977 | +0.30(+1.07%) |
Oct 23, 2009 | 28.65 | 28.96 | 28.17 | 28.42 | 751,461 | -1.41(-4.73%) |
Oct 22, 2009 | 28.94 | 30.07 | 28.53 | 29.83 | 782,234 | +0.85(+2.93%) |
Oct 21, 2009 | 29.52 | 30.55 | 28.85 | 28.98 | 1,230,759 | -0.43(-1.47%) |
Oct 20, 2009 | 29.26 | 29.80 | 29.19 | 29.41 | 638,988 | -0.10(-0.32%) |
Oct 19, 2009 | 28.80 | 30.05 | 28.41 | 29.51 | 638,335 | +0.95(+3.33%) |
Oct 16, 2009 | 28.41 | 28.94 | 27.63 | 28.56 | 662,572 | -0.19(-0.66%) |
Oct 15, 2009 | 27.96 | 28.97 | 27.46 | 28.75 | 771,043 | +0.39(+1.37%) |
Oct 14, 2009 | 28.02 | 28.62 | 26.67 | 28.36 | 1,865,985 | +2.59(+10.04%) |
Oct 13, 2009 | 25.51 | 25.95 | 25.00 | 25.77 | 326,351 | +0.14(+0.54%) |
Oct 12, 2009 | 25.91 | 26.08 | 25.25 | 25.63 | 345,375 | +0.25(+0.99%) |
Oct 09, 2009 | 25.08 | 25.46 | 24.80 | 25.38 | 454,652 | +0.16(+0.65%) |
Oct 08, 2009 | 24.44 | 25.34 | 24.07 | 25.21 | 899,657 | +1.15(+4.78%) |
Oct 07, 2009 | 22.55 | 24.16 | 22.55 | 24.06 | 1,030,221 | +1.57(+6.96%) |
Oct 06, 2009 | 22.59 | 22.93 | 22.07 | 22.50 | 405,120 | +0.00(+0.00%) |
Oct 05, 2009 | 21.53 | 22.90 | 21.53 | 22.50 | 550,486 | +0.97(+4.50%) |
Oct 02, 2009 | 21.44 | 22.02 | 21.28 | 21.53 | 367,516 | -0.15(-0.68%) |
Oct 01, 2009 | 23.03 | 23.03 | 21.59 | 21.68 | 648,872 | -1.56(-6.70%) |
Sep 30, 2009 | 23.09 | 23.84 | 22.18 | 23.23 | 557,774 | -0.03(-0.15%) |
Sep 29, 2009 | 23.58 | 23.86 | 23.04 | 23.27 | 705,817 | -0.35(-1.47%) |
Sep 28, 2009 | 23.16 | 23.79 | 23.03 | 23.61 | 241,832 | +0.58(+2.52%) |
Sep 25, 2009 | 22.68 | 23.38 | 22.55 | 23.03 | 460,230 | +0.24(+1.06%) |
Sep 24, 2009 | 23.95 | 23.95 | 22.52 | 22.79 | 471,514 | -0.94(-3.97%) |
Sep 23, 2009 | 24.30 | 24.55 | 23.67 | 23.74 | 561,033 | -0.64(-2.63%) |
Sep 22, 2009 | 24.57 | 25.01 | 23.95 | 24.38 | 449,311 | +0.18(+0.75%) |
Sep 21, 2009 | 24.57 | 24.57 | 23.67 | 24.19 | 633,290 | -0.53(-2.13%) |
Sep 18, 2009 | 24.23 | 24.79 | 23.95 | 24.72 | 545,570 | +0.53(+2.18%) |
Sep 17, 2009 | 25.27 | 25.46 | 23.93 | 24.19 | 473,346 | -1.23(-4.83%) |
Sep 16, 2009 | 25.23 | 25.50 | 24.60 | 25.42 | 335,406 | +0.23(+0.93%) |
Sep 15, 2009 | 23.85 | 25.22 | 23.52 | 25.19 | 590,850 | +1.21(+5.05%) |
Sep 14, 2009 | 23.74 | 24.28 | 23.14 | 23.98 | 525,095 | +0.09(+0.36%) |
Sep 11, 2009 | 25.11 | 25.11 | 23.87 | 23.89 | 574,623 | -1.21(-4.83%) |
Sep 10, 2009 | 25.01 | 25.32 | 24.20 | 25.10 | 620,653 | +0.01(+0.03%) |
Sep 09, 2009 | 24.66 | 25.75 | 24.20 | 25.09 | 773,337 | +0.46(+1.86%) |
Sep 08, 2009 | 24.57 | 24.87 | 24.09 | 24.64 | 846,150 | +0.59(+2.45%) |
Sep 04, 2009 | 23.98 | 24.37 | 23.29 | 24.05 | 984,335 | +0.10(+0.40%) |
Sep 03, 2009 | 23.22 | 24.25 | 22.93 | 23.95 | 1,290,657 | +1.26(+5.57%) |
Sep 02, 2009 | 22.90 | 23.35 | 22.50 | 22.69 | 926,994 | -0.38(-1.65%) |
Sep 01, 2009 | 24.35 | 25.07 | 22.77 | 23.07 | 1,252,611 | -1.31(-5.36%) |
Aug 31, 2009 | 24.88 | 25.00 | 24.23 | 24.38 | 655,159 | -0.81(-3.23%) |
Aug 28, 2009 | 25.21 | 25.66 | 24.64 | 25.19 | 599,853 | +0.11(+0.45%) |
Aug 27, 2009 | 25.87 | 26.27 | 24.64 | 25.08 | 618,430 | -0.80(-3.08%) |
Aug 26, 2009 | 25.86 | 26.60 | 25.52 | 25.87 | 805,137 | +0.04(+0.17%) |
Aug 25, 2009 | 25.46 | 26.61 | 25.21 | 25.83 | 948,829 | +0.58(+2.30%) |
Aug 24, 2009 | 26.38 | 26.51 | 25.13 | 25.25 | 1,046,465 | -0.96(-3.66%) |
Aug 21, 2009 | 26.43 | 26.84 | 25.86 | 26.21 | 912,636 | +0.14(+0.53%) |
Aug 20, 2009 | 26.16 | 26.80 | 25.53 | 26.07 | 628,474 | -0.31(-1.18%) |
Aug 19, 2009 | 25.37 | 26.89 | 25.06 | 26.38 | 628,084 | +0.43(+1.67%) |
Aug 18, 2009 | 24.69 | 26.06 | 24.69 | 25.95 | 619,714 | +1.43(+5.82%) |
Aug 17, 2009 | 24.58 | 25.35 | 24.42 | 24.52 | 1,069,039 | -0.60(-2.38%) |
Aug 14, 2009 | 26.38 | 26.38 | 25.06 | 25.12 | 594,021 | -1.31(-4.94%) |
Aug 13, 2009 | 26.96 | 27.04 | 25.33 | 26.43 | 602,828 | -0.43(-1.61%) |
Aug 12, 2009 | 26.93 | 27.64 | 26.80 | 26.86 | 328,668 | -0.16(-0.61%) |
Aug 11, 2009 | 27.45 | 27.45 | 26.49 | 27.02 | 317,387 | -0.69(-2.50%) |
Aug 10, 2009 | 28.08 | 28.08 | 26.84 | 27.72 | 420,354 | -0.64(-2.26%) |
Aug 07, 2009 | 27.87 | 28.99 | 27.46 | 28.36 | 676,136 | +1.05(+3.83%) |
Aug 06, 2009 | 27.34 | 28.68 | 27.18 | 27.31 | 545,089 | +0.16(+0.61%) |
Aug 05, 2009 | 27.49 | 27.66 | 26.91 | 27.14 | 417,810 | -0.46(-1.66%) |
Aug 04, 2009 | 26.65 | 28.04 | 26.65 | 27.60 | 617,196 | +0.66(+2.44%) |
Aug 03, 2009 | 25.89 | 27.03 | 25.54 | 26.95 | 565,672 | +1.45(+5.70%) |
Jul 31, 2009 | 25.00 | 25.61 | 24.57 | 25.49 | 486,609 | +0.42(+1.66%) |
Jul 30, 2009 | 24.33 | 25.71 | 24.33 | 25.08 | 816,127 | +1.08(+4.51%) |
Jul 29, 2009 | 23.62 | 24.66 | 23.22 | 24.00 | 638,520 | +0.20(+0.84%) |
Jul 28, 2009 | 25.71 | 25.74 | 23.08 | 23.80 | 854,496 | -0.81(-3.31%) |
Jul 27, 2009 | 25.47 | 25.47 | 24.01 | 24.61 | 539,573 | -0.30(-1.22%) |
Jul 24, 2009 | 24.35 | 25.33 | 23.97 | 24.91 | 2,584 | +0.17(+0.70%) |
Jul 23, 2009 | 23.82 | 25.37 | 23.58 | 24.74 | 978,689 | +0.83(+3.47%) |
Jul 22, 2009 | 23.87 | 24.39 | 23.48 | 23.91 | 844,198 | -0.08(-0.32%) |
Jul 21, 2009 | 24.74 | 25.05 | 23.67 | 23.99 | 808,652 | -0.58(-2.36%) |
Jul 20, 2009 | 24.19 | 24.89 | 23.96 | 24.57 | 723,558 | +0.50(+2.09%) |
Jul 17, 2009 | 23.80 | 24.29 | 23.44 | 24.06 | 471,508 | +0.20(+0.83%) |
Jul 16, 2009 | 23.56 | 24.06 | 23.24 | 23.87 | 508,605 | -0.01(-0.04%) |
Jul 15, 2009 | 22.84 | 24.10 | 22.72 | 23.87 | 788,968 | +1.25(+5.55%) |
Jul 14, 2009 | 22.25 | 22.74 | 21.59 | 22.62 | 554,947 | +0.56(+2.55%) |
Jul 13, 2009 | 21.10 | 22.07 | 20.22 | 22.06 | 636,306 | +1.16(+5.55%) |
Jul 10, 2009 | 20.47 | 21.66 | 20.08 | 20.90 | 555,042 | +0.12(+0.58%) |
Jul 09, 2009 | 21.21 | 22.06 | 20.33 | 20.78 | 366,612 | -0.03(-0.12%) |
Jul 08, 2009 | 20.41 | 20.90 | 19.50 | 20.80 | 804,965 | +0.48(+2.34%) |
Jul 07, 2009 | 20.56 | 21.36 | 20.27 | 20.33 | 503,821 | -0.44(-2.12%) |
Jul 06, 2009 | 21.36 | 22.00 | 19.90 | 20.77 | 1,403,280 | -1.31(-5.92%) |
Jul 02, 2009 | 22.68 | 23.02 | 21.86 | 22.07 | 1,036,784 | -1.06(-4.60%) |
Jul 01, 2009 | 22.73 | 23.55 | 22.57 | 23.14 | 901,313 | +0.62(+2.77%) |
Jun 30, 2009 | 22.05 | 22.97 | 22.05 | 22.52 | 1,037,303 | +0.30(+1.36%) |
Jun 29, 2009 | 21.25 | 22.47 | 21.16 | 22.21 | 1,035,124 | +0.53(+2.43%) |
Jun 26, 2009 | 20.15 | 21.82 | 19.97 | 21.68 | 1,481,401 | +1.42(+7.00%) |
Jun 25, 2009 | 19.47 | 20.33 | 19.19 | 20.27 | 1,314,847 | +2.02(+11.05%) |
Jun 24, 2009 | 17.51 | 19.03 | 17.33 | 18.25 | 836,706 | +1.19(+6.95%) |
Jun 23, 2009 | 17.28 | 17.52 | 16.75 | 17.06 | 691,270 | -0.22(-1.25%) |
Jun 22, 2009 | 17.27 | 17.74 | 16.62 | 17.28 | 888,500 | -0.29(-1.63%) |
Jun 19, 2009 | 18.08 | 18.57 | 17.52 | 17.57 | 3,339,352 | -0.15(-0.83%) |
Jun 18, 2009 | 18.44 | 18.53 | 17.10 | 17.71 | 989,867 | -0.96(-5.14%) |
Jun 17, 2009 | 18.30 | 18.87 | 17.14 | 18.67 | 863,386 | +0.43(+2.37%) |
Jun 16, 2009 | 18.89 | 19.58 | 17.83 | 18.24 | 979,000 | -0.31(-1.68%) |
Jun 15, 2009 | 18.77 | 19.12 | 17.51 | 18.55 | 796,038 | -0.69(-3.60%) |
Jun 12, 2009 | 19.31 | 19.60 | 18.94 | 19.24 | 722,480 | -0.29(-1.46%) |
Jun 11, 2009 | 20.08 | 20.21 | 19.21 | 19.53 | 886,677 | -0.69(-3.42%) |
Jun 10, 2009 | 20.43 | 20.88 | 19.63 | 20.22 | 783,052 | -0.24(-1.18%) |
Jun 09, 2009 | 21.62 | 21.74 | 20.45 | 20.46 | 922,909 | -0.94(-4.41%) |
Jun 08, 2009 | 21.04 | 21.63 | 20.80 | 21.41 | 748,287 | +0.23(+1.10%) |
Jun 05, 2009 | 21.08 | 21.40 | 20.47 | 21.17 | 666,490 | +0.30(+1.45%) |
Jun 04, 2009 | 21.20 | 21.41 | 20.33 | 20.87 | 862,985 | -0.22(-1.03%) |
Jun 03, 2009 | 21.00 | 21.42 | 20.38 | 21.09 | 986,523 | -0.74(-3.37%) |
Jun 02, 2009 | 20.24 | 21.90 | 20.14 | 21.82 | 908,261 | +1.24(+6.01%) |
Jun 01, 2009 | 19.05 | 20.83 | 19.05 | 20.59 | 1,104,962 | +2.06(+11.12%) |
May 29, 2009 | 17.77 | 18.62 | 17.74 | 18.53 | 652,012 | +0.87(+4.95%) |
May 28, 2009 | 17.88 | 18.08 | 16.91 | 17.65 | 522,289 | +0.13(+0.74%) |
May 27, 2009 | 18.37 | 18.37 | 17.15 | 17.52 | 668,069 | -0.74(-4.03%) |
May 26, 2009 | 15.67 | 18.40 | 15.67 | 18.26 | 896,644 | +2.42(+15.30%) |
May 22, 2009 | 16.16 | 16.40 | 15.81 | 15.84 | 203,615 | -0.21(-1.29%) |
May 21, 2009 | 16.44 | 16.50 | 15.76 | 16.04 | 293,643 | -0.66(-3.94%) |
May 20, 2009 | 17.14 | 18.24 | 16.60 | 16.70 | 309,590 | -0.29(-1.73%) |
May 19, 2009 | 16.74 | 17.52 | 16.22 | 16.99 | 271,220 | +0.09(+0.51%) |
May 18, 2009 | 15.32 | 17.03 | 15.07 | 16.91 | 492,436 | +1.85(+12.30%) |
May 15, 2009 | 15.90 | 16.20 | 14.98 | 15.06 | 461,997 | -0.91(-5.69%) |
May 14, 2009 | 15.45 | 16.17 | 15.14 | 15.96 | 586,732 | +0.65(+4.24%) |
May 13, 2009 | 16.43 | 16.89 | 15.28 | 15.32 | 620,270 | -1.46(-8.72%) |
May 12, 2009 | 18.49 | 18.49 | 16.38 | 16.78 | 809,510 | -1.56(-8.49%) |
May 11, 2009 | 18.76 | 19.09 | 17.83 | 18.34 | 597,795 | -0.93(-4.85%) |
May 08, 2009 | 19.38 | 19.66 | 18.47 | 19.27 | 494,156 | +0.46(+2.44%) |
May 07, 2009 | 19.79 | 19.81 | 18.72 | 18.81 | 452,433 | -0.66(-3.38%) |
May 06, 2009 | 20.46 | 20.77 | 19.24 | 19.47 | 546,866 | -0.69(-3.43%) |
May 05, 2009 | 20.20 | 20.60 | 19.65 | 20.16 | 701,596 | -0.16(-0.81%) |
May 04, 2009 | 19.48 | 20.52 | 19.48 | 20.33 | 660,251 | +0.95(+4.91%) |