Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.67 | 22.10 | 21.31 | 21.67 | 418,367 | -0.24(-1.07%) |
May 27, 2010 | 21.85 | 22.05 | 21.50 | 21.91 | 424,344 | +0.68(+3.19%) |
May 26, 2010 | 21.15 | 21.57 | 20.99 | 21.23 | 495,297 | +0.41(+1.99%) |
May 25, 2010 | 20.25 | 20.91 | 19.82 | 20.82 | 614,402 | -0.09(-0.45%) |
May 24, 2010 | 21.05 | 21.22 | 20.80 | 20.91 | 641,140 | -0.36(-1.68%) |
May 21, 2010 | 20.74 | 22.26 | 20.74 | 21.27 | 996,981 | +0.11(+0.53%) |
May 20, 2010 | 21.15 | 21.71 | 20.96 | 21.15 | 1,286,706 | -1.40(-6.21%) |
May 19, 2010 | 23.35 | 23.83 | 22.16 | 22.56 | 865,311 | -0.97(-4.12%) |
May 18, 2010 | 24.14 | 24.37 | 23.09 | 23.52 | 2,593,052 | -1.67(-6.64%) |
May 17, 2010 | 25.55 | 25.77 | 24.07 | 25.20 | 804,787 | -0.44(-1.72%) |
May 14, 2010 | 25.64 | 25.91 | 24.60 | 25.64 | 606,170 | -0.49(-1.87%) |
May 13, 2010 | 27.04 | 27.53 | 25.58 | 26.13 | 2,332,171 | +1.07(+4.28%) |
May 12, 2010 | 23.56 | 25.35 | 23.36 | 25.06 | 1,381,624 | +1.48(+6.26%) |
May 11, 2010 | 23.11 | 24.11 | 22.80 | 23.58 | 701,876 | +0.39(+1.66%) |
May 10, 2010 | 22.71 | 23.46 | 22.54 | 23.20 | 1,160,697 | +1.20(+5.47%) |
May 07, 2010 | 21.73 | 22.61 | 20.64 | 21.99 | 992,651 | +0.07(+0.30%) |
May 06, 2010 | 22.99 | 23.04 | 20.68 | 21.93 | 2,038,028 | -1.23(-5.33%) |
May 05, 2010 | 23.35 | 23.72 | 22.97 | 23.16 | 963,858 | -0.71(-2.98%) |
May 04, 2010 | 24.95 | 24.95 | 23.69 | 23.87 | 687,364 | -1.15(-4.58%) |
May 03, 2010 | 24.84 | 25.18 | 23.32 | 25.02 | 1,201,236 | +0.35(+1.41%) |
Apr 30, 2010 | 25.24 | 25.40 | 24.64 | 24.67 | 305,174 | -0.64(-2.53%) |
Apr 29, 2010 | 25.27 | 25.69 | 24.92 | 25.31 | 193,666 | +0.08(+0.34%) |
Apr 28, 2010 | 25.00 | 25.42 | 24.93 | 25.23 | 561,489 | +0.31(+1.25%) |
Apr 27, 2010 | 25.70 | 25.70 | 24.73 | 24.92 | 476,731 | -0.90(-3.50%) |
Apr 26, 2010 | 25.68 | 26.16 | 25.59 | 25.82 | 404,000 | +0.08(+0.33%) |
Apr 23, 2010 | 25.68 | 25.87 | 25.46 | 25.73 | 441,171 | -0.05(-0.18%) |
Apr 22, 2010 | 25.67 | 25.85 | 25.24 | 25.78 | 486,788 | +0.06(+0.22%) |
Apr 21, 2010 | 25.40 | 25.80 | 25.29 | 25.72 | 614,031 | +0.23(+0.88%) |
Apr 20, 2010 | 24.69 | 25.52 | 24.69 | 25.50 | 644,071 | +0.76(+3.08%) |
Apr 19, 2010 | 25.01 | 25.42 | 24.40 | 24.74 | 735,746 | -0.53(-2.08%) |
Apr 16, 2010 | 26.14 | 26.38 | 25.16 | 25.26 | 714,203 | -1.02(-3.86%) |
Apr 15, 2010 | 26.61 | 26.75 | 26.16 | 26.28 | 285,382 | -0.28(-1.06%) |
Apr 14, 2010 | 26.67 | 27.03 | 26.34 | 26.56 | 315,667 | +0.09(+0.36%) |
Apr 13, 2010 | 26.29 | 26.48 | 25.82 | 26.47 | 831,163 | +0.13(+0.50%) |
Apr 12, 2010 | 26.35 | 27.36 | 26.34 | 26.34 | 438,705 | -0.02(-0.07%) |
Apr 09, 2010 | 26.78 | 27.63 | 26.09 | 26.35 | 1,019,462 | -0.36(-1.34%) |
Apr 08, 2010 | 25.66 | 26.72 | 25.31 | 26.71 | 656,739 | +1.00(+3.88%) |
Apr 07, 2010 | 26.74 | 26.74 | 25.48 | 25.71 | 953,543 | -1.23(-4.57%) |
Apr 06, 2010 | 27.80 | 27.99 | 26.81 | 26.95 | 433,371 | -0.60(-2.18%) |
Apr 05, 2010 | 27.53 | 27.88 | 27.40 | 27.55 | 391,430 | +0.21(+0.76%) |
Apr 01, 2010 | 26.80 | 27.34 | 27.34 | 27.34 | 742,600 | +0.66(+2.47%) |
Mar 31, 2010 | 26.60 | 27.03 | 26.41 | 26.68 | 437,899 | +0.24(+0.92%) |
Mar 30, 2010 | 25.66 | 27.22 | 25.65 | 26.44 | 936,974 | +0.96(+3.76%) |
Mar 29, 2010 | 24.87 | 25.56 | 24.63 | 25.48 | 557,364 | +0.62(+2.50%) |
Mar 26, 2010 | 25.20 | 25.42 | 24.77 | 24.86 | 414,577 | -0.30(-1.20%) |
Mar 25, 2010 | 25.68 | 26.09 | 25.08 | 25.16 | 634,423 | -0.47(-1.83%) |
Mar 24, 2010 | 25.78 | 26.01 | 25.41 | 25.63 | 268,166 | -0.22(-0.84%) |
Mar 23, 2010 | 25.59 | 25.86 | 25.03 | 25.85 | 446,226 | +0.27(+1.07%) |
Mar 22, 2010 | 25.28 | 26.10 | 25.01 | 25.57 | 427,703 | +0.04(+0.15%) |
Mar 19, 2010 | 25.88 | 25.95 | 25.34 | 25.54 | 438,255 | -0.46(-1.77%) |
Mar 18, 2010 | 26.43 | 26.70 | 25.76 | 26.00 | 429,591 | -0.24(-0.93%) |
Mar 17, 2010 | 26.02 | 26.46 | 25.65 | 26.24 | 569,118 | +0.43(+1.68%) |
Mar 16, 2010 | 25.43 | 25.91 | 25.22 | 25.81 | 470,813 | +0.40(+1.59%) |
Mar 15, 2010 | 25.11 | 25.41 | 25.05 | 25.40 | 632,550 | -0.17(-0.66%) |
Mar 12, 2010 | 25.81 | 26.30 | 25.24 | 25.57 | 714,764 | -0.25(-0.98%) |
Mar 11, 2010 | 26.42 | 26.42 | 25.70 | 25.83 | 493,033 | -0.31(-1.19%) |
Mar 10, 2010 | 25.68 | 26.42 | 25.68 | 26.14 | 504,332 | +0.26(+1.02%) |
Mar 09, 2010 | 25.87 | 26.31 | 25.79 | 25.87 | 500,299 | -0.15(-0.58%) |
Mar 08, 2010 | 26.91 | 26.91 | 25.97 | 26.02 | 623,409 | -0.40(-1.53%) |
Mar 05, 2010 | 26.82 | 27.08 | 26.41 | 26.43 | 526,173 | +0.08(+0.32%) |
Mar 04, 2010 | 26.81 | 26.98 | 26.01 | 26.34 | 815,026 | -0.21(-0.78%) |
Mar 03, 2010 | 27.09 | 27.60 | 26.50 | 26.55 | 672,876 | -0.28(-1.05%) |
Mar 02, 2010 | 26.93 | 27.40 | 26.75 | 26.83 | 598,369 | +0.08(+0.32%) |
Mar 01, 2010 | 27.53 | 27.57 | 26.41 | 26.75 | 711,775 | -0.19(-0.70%) |
Feb 26, 2010 | 27.52 | 27.66 | 26.73 | 26.94 | 660,469 | -0.51(-1.85%) |
Feb 25, 2010 | 28.46 | 28.85 | 26.37 | 27.44 | 1,628,695 | -1.04(-3.66%) |
Feb 24, 2010 | 27.82 | 28.81 | 27.19 | 28.49 | 541,929 | +0.79(+2.84%) |
Feb 23, 2010 | 28.89 | 29.18 | 27.66 | 27.70 | 395,037 | -1.31(-4.50%) |
Feb 22, 2010 | 27.58 | 29.00 | 27.08 | 29.00 | 553,853 | +1.60(+5.83%) |
Feb 19, 2010 | 27.02 | 27.60 | 26.79 | 27.41 | 301,437 | +0.28(+1.04%) |
Feb 18, 2010 | 27.28 | 27.52 | 26.65 | 27.12 | 360,337 | -0.42(-1.54%) |
Feb 17, 2010 | 28.27 | 28.27 | 26.24 | 27.55 | 563,897 | -0.45(-1.61%) |
Feb 16, 2010 | 27.64 | 28.32 | 27.64 | 28.00 | 300,298 | +0.51(+1.85%) |
Feb 12, 2010 | 28.46 | 27.49 | 27.49 | 27.49 | 616,038 | -1.49(-5.16%) |
Feb 11, 2010 | 28.57 | 29.18 | 28.07 | 28.99 | 416,590 | +0.46(+1.61%) |
Feb 10, 2010 | 27.74 | 28.68 | 27.68 | 28.53 | 327,412 | +0.57(+2.05%) |
Feb 09, 2010 | 28.19 | 28.60 | 27.68 | 27.95 | 344,025 | -0.02(-0.07%) |
Feb 08, 2010 | 26.71 | 28.53 | 26.40 | 27.97 | 691,354 | +1.51(+5.72%) |
Feb 05, 2010 | 27.74 | 28.10 | 25.96 | 26.46 | 1,057,237 | -1.47(-5.25%) |
Feb 04, 2010 | 29.49 | 29.49 | 27.89 | 27.92 | 484,413 | -1.68(-5.68%) |
Feb 03, 2010 | 30.02 | 30.64 | 29.37 | 29.61 | 197,845 | -0.83(-2.72%) |
Feb 02, 2010 | 30.31 | 30.55 | 30.00 | 30.43 | 144,373 | +0.50(+1.66%) |
Feb 01, 2010 | 29.48 | 30.38 | 29.35 | 29.94 | 292,823 | +0.70(+2.38%) |
Jan 29, 2010 | 31.01 | 31.01 | 28.74 | 29.24 | 628,395 | -2.10(-6.69%) |
Jan 28, 2010 | 31.89 | 32.03 | 31.28 | 31.34 | 819,048 | -0.07(-0.21%) |
Jan 27, 2010 | 31.18 | 31.55 | 30.64 | 31.40 | 277,793 | +0.23(+0.72%) |
Jan 26, 2010 | 31.80 | 31.94 | 30.96 | 31.18 | 428,316 | -0.62(-1.95%) |
Jan 25, 2010 | 32.18 | 32.42 | 31.23 | 31.80 | 571,678 | +0.08(+0.24%) |
Jan 22, 2010 | 30.99 | 32.80 | 30.80 | 31.72 | 3,534,441 | +0.54(+1.72%) |
Jan 21, 2010 | 30.47 | 31.56 | 30.09 | 31.19 | 651,684 | +0.43(+1.41%) |
Jan 20, 2010 | 29.47 | 31.19 | 29.22 | 30.75 | 533,469 | +0.25(+0.83%) |
Jan 19, 2010 | 30.36 | 30.80 | 30.29 | 30.50 | 258,999 | +0.45(+1.51%) |
Jan 15, 2010 | 29.53 | 30.05 | 30.05 | 30.05 | 219,071 | +0.25(+0.85%) |
Jan 14, 2010 | 30.09 | 30.55 | 29.69 | 29.79 | 275,925 | -0.18(-0.60%) |
Jan 13, 2010 | 30.87 | 30.96 | 29.95 | 29.97 | 298,524 | -0.54(-1.76%) |
Jan 12, 2010 | 30.41 | 30.79 | 30.05 | 30.51 | 455,568 | -0.41(-1.34%) |
Jan 11, 2010 | 32.01 | 32.48 | 30.57 | 30.92 | 304,744 | -0.97(-3.04%) |
Jan 08, 2010 | 31.56 | 32.94 | 31.28 | 31.89 | 298,690 | +0.03(+0.09%) |
Jan 07, 2010 | 31.40 | 32.28 | 30.86 | 31.86 | 438,361 | +0.70(+2.26%) |
Jan 06, 2010 | 30.42 | 31.81 | 30.21 | 31.16 | 616,112 | +0.64(+2.09%) |
Jan 05, 2010 | 29.03 | 31.49 | 28.67 | 30.52 | 1,502,136 | +3.70(+13.81%) |
Jan 04, 2010 | 26.03 | 27.19 | 26.03 | 26.81 | 194,313 | +0.99(+3.82%) |
Dec 31, 2009 | 26.17 | 25.83 | 25.83 | 25.83 | 96,714 | -0.37(-1.40%) |
Dec 30, 2009 | 25.59 | 26.22 | 25.59 | 26.19 | 100,482 | +0.35(+1.35%) |
Dec 29, 2009 | 26.08 | 26.08 | 25.61 | 25.85 | 85,736 | -0.08(-0.33%) |
Dec 28, 2009 | 25.48 | 26.15 | 25.48 | 25.93 | 100,810 | +0.44(+1.73%) |
Dec 24, 2009 | 25.20 | 25.56 | 25.14 | 25.49 | 50,451 | +0.56(+2.26%) |
Dec 23, 2009 | 25.75 | 25.88 | 24.54 | 24.93 | 208,746 | -0.74(-2.89%) |
Dec 22, 2009 | 24.78 | 25.70 | 24.75 | 25.67 | 213,460 | +1.08(+4.40%) |
Dec 21, 2009 | 24.64 | 24.71 | 24.46 | 24.59 | 177,569 | -0.04(-0.15%) |
Dec 18, 2009 | 24.82 | 25.07 | 24.40 | 24.62 | 148,928 | -0.02(-0.08%) |
Dec 17, 2009 | 24.38 | 24.73 | 24.28 | 24.64 | 102,820 | +0.07(+0.29%) |
Dec 16, 2009 | 24.26 | 24.60 | 24.15 | 24.57 | 258,729 | +0.26(+1.06%) |
Dec 15, 2009 | 25.03 | 25.15 | 24.22 | 24.31 | 254,355 | -0.66(-2.63%) |
Dec 14, 2009 | 25.00 | 25.02 | 24.82 | 24.97 | 141,745 | +0.70(+2.86%) |
Dec 11, 2009 | 24.84 | 24.84 | 23.84 | 24.28 | 140,598 | -0.11(-0.46%) |
Dec 10, 2009 | 24.31 | 24.54 | 24.08 | 24.39 | 95,394 | +0.09(+0.39%) |
Dec 09, 2009 | 24.44 | 24.64 | 24.12 | 24.30 | 131,473 | +0.04(+0.15%) |
Dec 08, 2009 | 24.10 | 24.46 | 23.97 | 24.26 | 101,300 | -0.23(-0.92%) |
Dec 07, 2009 | 24.36 | 24.78 | 24.25 | 24.48 | 86,415 | +0.05(+0.19%) |
Dec 04, 2009 | 24.44 | 25.16 | 24.16 | 24.44 | 238,813 | +0.04(+0.15%) |
Dec 03, 2009 | 24.99 | 25.08 | 24.40 | 24.40 | 237,107 | -0.40(-1.63%) |
Dec 02, 2009 | 25.33 | 25.75 | 24.66 | 24.80 | 145,231 | -0.40(-1.60%) |
Dec 01, 2009 | 25.37 | 25.74 | 25.07 | 25.21 | 349,211 | -0.06(-0.22%) |
Nov 30, 2009 | 24.62 | 25.38 | 24.00 | 25.26 | 266,915 | +0.54(+2.17%) |
Nov 27, 2009 | 23.78 | 24.77 | 23.63 | 24.73 | 128,245 | +0.30(+1.23%) |
Nov 25, 2009 | 24.91 | 24.93 | 24.04 | 24.43 | 252,833 | -0.06(-0.23%) |
Nov 24, 2009 | 25.09 | 25.09 | 24.25 | 24.48 | 274,624 | -0.72(-2.87%) |
Nov 23, 2009 | 26.08 | 26.34 | 25.11 | 25.21 | 221,293 | -0.21(-0.81%) |
Nov 20, 2009 | 25.38 | 25.50 | 25.09 | 25.41 | 145,765 | -0.23(-0.88%) |
Nov 19, 2009 | 26.26 | 26.26 | 25.18 | 25.64 | 302,512 | -0.71(-2.71%) |
Nov 18, 2009 | 25.94 | 26.55 | 25.75 | 26.35 | 438,243 | +0.80(+3.13%) |
Nov 17, 2009 | 25.75 | 25.83 | 24.99 | 25.56 | 312,565 | -0.18(-0.69%) |
Nov 16, 2009 | 25.85 | 26.48 | 25.56 | 25.73 | 301,753 | +0.24(+0.96%) |
Nov 13, 2009 | 24.62 | 25.63 | 24.37 | 25.49 | 607,208 | +1.44(+5.98%) |
Nov 12, 2009 | 23.46 | 25.31 | 23.43 | 24.05 | 1,179,777 | +0.88(+3.81%) |
Nov 11, 2009 | 22.99 | 23.50 | 22.84 | 23.17 | 389,043 | +0.48(+2.11%) |
Nov 10, 2009 | 22.74 | 22.97 | 21.96 | 22.69 | 282,225 | +0.04(+0.17%) |
Nov 09, 2009 | 22.23 | 23.61 | 22.12 | 22.65 | 364,369 | +0.72(+3.30%) |
Nov 06, 2009 | 22.28 | 23.06 | 21.83 | 21.93 | 888,222 | -0.80(-3.52%) |
Nov 05, 2009 | 22.25 | 22.86 | 22.09 | 22.73 | 416,807 | +0.63(+2.85%) |
Nov 04, 2009 | 22.58 | 22.74 | 21.93 | 22.10 | 272,530 | -0.33(-1.47%) |
Nov 03, 2009 | 21.49 | 22.58 | 21.36 | 22.43 | 260,567 | +0.55(+2.49%) |
Nov 02, 2009 | 22.11 | 22.16 | 21.32 | 21.88 | 248,635 | -0.21(-0.94%) |
Oct 30, 2009 | 22.55 | 22.73 | 21.93 | 22.09 | 404,275 | -0.43(-1.92%) |
Oct 29, 2009 | 22.06 | 22.88 | 22.01 | 22.52 | 231,466 | +0.83(+3.81%) |
Oct 28, 2009 | 22.90 | 22.91 | 21.55 | 21.69 | 407,338 | -1.14(-4.98%) |
Oct 27, 2009 | 23.68 | 23.75 | 22.67 | 22.83 | 321,983 | -0.67(-2.84%) |
Oct 26, 2009 | 23.55 | 24.02 | 22.72 | 23.50 | 873,200 | +0.04(+0.16%) |
Oct 23, 2009 | 23.10 | 23.66 | 23.06 | 23.46 | 824,628 | +1.04(+4.65%) |
Oct 22, 2009 | 22.41 | 22.88 | 22.13 | 22.42 | 192,210 | +0.08(+0.34%) |
Oct 21, 2009 | 22.39 | 23.11 | 22.21 | 22.34 | 253,749 | -0.57(-2.50%) |
Oct 20, 2009 | 22.67 | 23.16 | 22.67 | 22.91 | 143,314 | -0.26(-1.14%) |
Oct 19, 2009 | 22.78 | 23.53 | 22.78 | 23.18 | 532,444 | +0.53(+2.32%) |
Oct 16, 2009 | 22.45 | 23.06 | 22.37 | 22.65 | 202,524 | +0.04(+0.17%) |
Oct 15, 2009 | 21.39 | 22.61 | 21.39 | 22.61 | 371,905 | +0.99(+4.56%) |
Oct 14, 2009 | 21.49 | 21.72 | 21.33 | 21.63 | 336,372 | +0.57(+2.72%) |
Oct 13, 2009 | 21.07 | 21.18 | 20.74 | 21.05 | 91,709 | -0.01(-0.04%) |
Oct 12, 2009 | 21.27 | 21.44 | 20.95 | 21.06 | 204,939 | +0.15(+0.72%) |
Oct 09, 2009 | 19.83 | 21.05 | 19.83 | 20.91 | 181,328 | +1.05(+5.30%) |
Oct 08, 2009 | 19.89 | 20.29 | 19.46 | 19.86 | 616,335 | +0.12(+0.62%) |
Oct 07, 2009 | 19.85 | 20.13 | 19.65 | 19.74 | 197,501 | -0.28(-1.41%) |
Oct 06, 2009 | 20.39 | 20.97 | 19.78 | 20.02 | 180,385 | -0.25(-1.25%) |
Oct 05, 2009 | 19.85 | 20.31 | 19.56 | 20.27 | 179,576 | +0.58(+2.96%) |
Oct 02, 2009 | 19.65 | 19.99 | 19.49 | 19.69 | 266,945 | -0.23(-1.13%) |
Oct 01, 2009 | 20.79 | 21.05 | 19.73 | 19.92 | 432,049 | -1.23(-5.82%) |
Sep 30, 2009 | 21.53 | 21.92 | 21.09 | 21.15 | 112,931 | -0.27(-1.27%) |
Sep 29, 2009 | 21.22 | 21.83 | 21.10 | 21.42 | 182,443 | +0.22(+1.02%) |
Sep 28, 2009 | 20.03 | 21.24 | 19.97 | 21.20 | 160,386 | +1.36(+6.87%) |
Sep 25, 2009 | 19.69 | 20.20 | 19.60 | 19.84 | 173,150 | -0.13(-0.66%) |
Sep 24, 2009 | 20.19 | 20.43 | 19.88 | 19.97 | 376,721 | -0.35(-1.71%) |
Sep 23, 2009 | 20.54 | 20.62 | 19.85 | 20.32 | 384,479 | -0.11(-0.55%) |
Sep 22, 2009 | 20.76 | 20.98 | 20.24 | 20.43 | 252,207 | -0.05(-0.23%) |
Sep 21, 2009 | 20.95 | 21.29 | 20.34 | 20.48 | 123,476 | -0.64(-3.03%) |
Sep 18, 2009 | 21.20 | 21.39 | 20.68 | 21.12 | 141,181 | +0.44(+2.14%) |
Sep 17, 2009 | 21.13 | 21.37 | 20.36 | 20.68 | 194,828 | -0.64(-3.00%) |
Sep 16, 2009 | 21.62 | 21.62 | 20.87 | 21.32 | 210,832 | -0.09(-0.44%) |
Sep 15, 2009 | 21.23 | 21.44 | 21.12 | 21.41 | 120,836 | +0.15(+0.71%) |
Sep 14, 2009 | 20.96 | 21.59 | 20.87 | 21.26 | 166,597 | -0.06(-0.26%) |
Sep 11, 2009 | 21.28 | 21.66 | 21.07 | 21.32 | 151,484 | +0.04(+0.18%) |
Sep 10, 2009 | 21.28 | 21.81 | 21.25 | 21.28 | 78,951 | +0.00(+0.00%) |
Sep 09, 2009 | 20.74 | 21.72 | 20.70 | 21.28 | 180,998 | +0.46(+2.21%) |
Sep 08, 2009 | 20.49 | 20.85 | 20.40 | 20.82 | 120,899 | +0.80(+3.99%) |
Sep 04, 2009 | 20.02 | 20.23 | 19.88 | 20.02 | 134,266 | -0.03(-0.14%) |
Sep 03, 2009 | 19.51 | 20.21 | 19.47 | 20.05 | 241,777 | +0.75(+3.90%) |
Sep 02, 2009 | 18.89 | 19.61 | 18.68 | 19.30 | 302,285 | +0.17(+0.88%) |
Sep 01, 2009 | 19.36 | 19.67 | 18.54 | 19.13 | 482,629 | -0.22(-1.12%) |
Aug 31, 2009 | 20.50 | 20.50 | 19.14 | 19.34 | 359,919 | -1.33(-6.41%) |
Aug 28, 2009 | 21.81 | 21.96 | 20.60 | 20.67 | 208,631 | -0.83(-3.85%) |
Aug 27, 2009 | 21.83 | 22.00 | 20.75 | 21.50 | 484,543 | -0.53(-2.39%) |
Aug 26, 2009 | 21.65 | 22.31 | 21.65 | 22.02 | 173,220 | +0.11(+0.51%) |
Aug 25, 2009 | 21.62 | 22.46 | 21.54 | 21.91 | 591,420 | +0.37(+1.70%) |
Aug 24, 2009 | 21.30 | 22.03 | 21.28 | 21.54 | 523,279 | +0.50(+2.37%) |
Aug 21, 2009 | 20.24 | 21.23 | 20.17 | 21.04 | 251,149 | +0.93(+4.63%) |
Aug 20, 2009 | 19.53 | 20.19 | 19.51 | 20.11 | 341,286 | +0.63(+3.23%) |
Aug 19, 2009 | 19.29 | 20.25 | 19.17 | 19.48 | 133,248 | +0.03(+0.14%) |
Aug 18, 2009 | 19.13 | 19.48 | 18.81 | 19.46 | 168,452 | +0.57(+3.04%) |
Aug 17, 2009 | 19.48 | 19.48 | 18.67 | 18.88 | 287,080 | -0.91(-4.61%) |
Aug 14, 2009 | 20.21 | 20.36 | 19.64 | 19.79 | 487,439 | +1.00(+5.30%) |
Aug 13, 2009 | 19.56 | 20.67 | 18.33 | 18.80 | 2,314,582 | +0.89(+4.99%) |
Aug 12, 2009 | 17.43 | 18.32 | 17.31 | 17.90 | 849,807 | +0.54(+3.08%) |
Aug 11, 2009 | 17.67 | 17.95 | 17.30 | 17.37 | 551,422 | -0.47(-2.63%) |
Aug 10, 2009 | 17.21 | 17.91 | 17.21 | 17.84 | 574,728 | +0.54(+3.10%) |
Aug 07, 2009 | 17.39 | 17.58 | 17.02 | 17.30 | 201,749 | +0.11(+0.66%) |
Aug 06, 2009 | 17.64 | 17.67 | 17.12 | 17.19 | 93,002 | -0.55(-3.13%) |
Aug 05, 2009 | 17.43 | 17.89 | 17.41 | 17.74 | 234,284 | +0.37(+2.11%) |
Aug 04, 2009 | 16.78 | 17.90 | 16.72 | 17.38 | 413,365 | +0.51(+3.01%) |
Aug 03, 2009 | 16.02 | 16.92 | 15.82 | 16.87 | 289,635 | +0.89(+5.59%) |
Jul 31, 2009 | 15.65 | 16.24 | 15.39 | 15.98 | 232,929 | +0.22(+1.37%) |
Jul 30, 2009 | 15.64 | 16.09 | 15.48 | 15.76 | 187,229 | +0.16(+1.02%) |
Jul 29, 2009 | 16.17 | 16.17 | 15.41 | 15.60 | 249,226 | -0.78(-4.76%) |
Jul 28, 2009 | 16.59 | 16.66 | 16.17 | 16.38 | 160,265 | -0.42(-2.52%) |
Jul 27, 2009 | 16.70 | 16.83 | 16.50 | 16.80 | 130,359 | +0.09(+0.56%) |
Jul 24, 2009 | 16.73 | 16.90 | 16.21 | 16.71 | 167,202 | +0.03(+0.17%) |
Jul 23, 2009 | 16.45 | 16.76 | 16.31 | 16.68 | 308,269 | +0.28(+1.72%) |
Jul 22, 2009 | 16.36 | 16.60 | 16.18 | 16.40 | 188,502 | -0.01(-0.06%) |
Jul 21, 2009 | 16.94 | 16.94 | 15.87 | 16.41 | 265,128 | -0.13(-0.80%) |
Jul 20, 2009 | 16.60 | 16.71 | 16.13 | 16.54 | 239,145 | +0.01(+0.06%) |
Jul 17, 2009 | 15.86 | 17.01 | 15.71 | 16.53 | 604,401 | +0.85(+5.39%) |
Jul 16, 2009 | 15.57 | 15.90 | 15.38 | 15.69 | 163,809 | -0.12(-0.77%) |
Jul 15, 2009 | 15.72 | 16.05 | 15.63 | 15.81 | 224,416 | +0.20(+1.26%) |
Jul 14, 2009 | 15.64 | 15.75 | 15.25 | 15.61 | 113,993 | +0.07(+0.42%) |
Jul 13, 2009 | 15.35 | 15.55 | 15.28 | 15.55 | 155,853 | +0.60(+4.03%) |
Jul 10, 2009 | 14.73 | 15.08 | 14.62 | 14.94 | 99,946 | +0.04(+0.25%) |
Jul 09, 2009 | 14.73 | 15.05 | 14.38 | 14.91 | 139,523 | +0.34(+2.32%) |
Jul 08, 2009 | 14.39 | 14.84 | 14.14 | 14.57 | 229,892 | -0.01(-0.06%) |
Jul 07, 2009 | 14.81 | 14.85 | 14.37 | 14.58 | 392,698 | -0.33(-2.21%) |
Jul 06, 2009 | 15.04 | 15.05 | 14.34 | 14.91 | 471,551 | -0.37(-2.40%) |
Jul 02, 2009 | 15.17 | 15.51 | 14.85 | 15.27 | 223,844 | -0.15(-0.98%) |
Jul 01, 2009 | 14.39 | 15.52 | 14.36 | 15.42 | 482,778 | +1.23(+8.68%) |
Jun 30, 2009 | 13.92 | 14.25 | 13.64 | 14.19 | 324,990 | +0.43(+3.14%) |
Jun 29, 2009 | 14.18 | 14.32 | 13.63 | 13.76 | 257,481 | -0.28(-2.01%) |
Jun 26, 2009 | 14.10 | 14.22 | 13.91 | 14.04 | 170,997 | -0.03(-0.20%) |
Jun 25, 2009 | 14.00 | 14.10 | 13.65 | 14.07 | 448,819 | +0.03(+0.20%) |
Jun 24, 2009 | 14.03 | 14.46 | 13.88 | 14.04 | 536,909 | +0.01(+0.07%) |
Jun 23, 2009 | 14.21 | 14.37 | 13.37 | 14.03 | 380,887 | -0.20(-1.39%) |
Jun 22, 2009 | 14.92 | 14.96 | 14.15 | 14.23 | 495,776 | -0.98(-6.43%) |
Jun 19, 2009 | 15.25 | 15.62 | 15.03 | 15.21 | 368,597 | +0.15(+1.00%) |
Jun 18, 2009 | 14.46 | 15.40 | 14.42 | 15.06 | 438,367 | +0.45(+3.09%) |
Jun 17, 2009 | 14.53 | 14.99 | 13.96 | 14.61 | 499,382 | +0.07(+0.45%) |
Jun 16, 2009 | 15.54 | 15.63 | 14.35 | 14.54 | 334,937 | -0.73(-4.80%) |
Jun 15, 2009 | 15.83 | 15.83 | 15.16 | 15.27 | 191,316 | -0.60(-3.79%) |
Jun 12, 2009 | 16.09 | 16.18 | 15.59 | 15.87 | 220,251 | -0.21(-1.29%) |
Jun 11, 2009 | 14.99 | 16.25 | 14.90 | 16.08 | 449,878 | +1.00(+6.60%) |
Jun 10, 2009 | 15.33 | 15.36 | 14.87 | 15.09 | 400,287 | -0.14(-0.93%) |
Jun 09, 2009 | 14.77 | 15.37 | 14.65 | 15.23 | 299,162 | +0.74(+5.13%) |
Jun 08, 2009 | 14.54 | 14.70 | 14.15 | 14.48 | 384,188 | -0.44(-2.96%) |
Jun 05, 2009 | 15.53 | 15.69 | 14.62 | 14.93 | 466,419 | -0.15(-1.00%) |
Jun 04, 2009 | 14.04 | 15.62 | 14.04 | 15.08 | 614,320 | +1.01(+7.22%) |
Jun 03, 2009 | 15.04 | 15.04 | 13.82 | 14.06 | 638,561 | -0.94(-6.27%) |
Jun 02, 2009 | 15.04 | 15.37 | 14.78 | 15.00 | 578,399 | -0.27(-1.78%) |