Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.31 | 27.57 | 26.22 | 26.22 | 863,074 | -0.99(-3.65%) |
Apr 29, 2010 | 26.37 | 27.46 | 26.34 | 27.22 | 1,719,169 | +0.93(+3.53%) |
Apr 28, 2010 | 27.34 | 27.87 | 26.18 | 26.29 | 2,427,046 | -0.36(-1.34%) |
Apr 27, 2010 | 27.30 | 27.34 | 26.44 | 26.65 | 449 | -0.23(-0.85%) |
Apr 26, 2010 | 27.42 | 27.65 | 26.87 | 26.88 | 404,258 | -0.50(-1.81%) |
Apr 23, 2010 | 26.86 | 27.47 | 26.75 | 27.37 | 846,075 | +0.51(+1.91%) |
Apr 22, 2010 | 25.83 | 26.89 | 25.81 | 26.86 | 770,535 | +0.77(+2.96%) |
Apr 21, 2010 | 25.83 | 26.15 | 25.72 | 26.09 | 834,139 | +0.35(+1.36%) |
Apr 20, 2010 | 26.18 | 26.19 | 25.70 | 25.74 | 837,289 | -0.44(-1.68%) |
Apr 19, 2010 | 26.02 | 26.31 | 25.57 | 26.18 | 575,192 | -0.07(-0.25%) |
Apr 16, 2010 | 26.22 | 26.53 | 26.10 | 26.24 | 728,383 | -0.17(-0.65%) |
Apr 15, 2010 | 26.51 | 26.70 | 26.31 | 26.41 | 671,936 | -0.21(-0.79%) |
Apr 14, 2010 | 25.87 | 26.85 | 25.87 | 26.62 | 775,484 | +0.80(+3.09%) |
Apr 13, 2010 | 25.65 | 25.85 | 25.43 | 25.83 | 459,284 | +0.15(+0.60%) |
Apr 12, 2010 | 25.83 | 25.90 | 25.38 | 25.67 | 651,254 | -0.08(-0.32%) |
Apr 09, 2010 | 25.92 | 26.10 | 25.71 | 25.75 | 967,669 | -0.19(-0.72%) |
Apr 08, 2010 | 25.85 | 26.06 | 25.72 | 25.94 | 487,366 | +0.08(+0.31%) |
Apr 07, 2010 | 26.03 | 26.13 | 25.74 | 25.86 | 585,809 | -0.27(-1.03%) |
Apr 06, 2010 | 25.86 | 26.15 | 25.70 | 26.13 | 987,123 | +0.72(+2.85%) |
Apr 05, 2010 | 25.52 | 25.90 | 25.32 | 25.40 | 659,898 | +0.06(+0.22%) |
Apr 01, 2010 | 24.68 | 25.35 | 25.35 | 25.35 | 728,701 | +0.81(+3.28%) |
Mar 31, 2010 | 24.95 | 25.00 | 24.52 | 24.54 | 319,864 | -0.41(-1.63%) |
Mar 30, 2010 | 24.81 | 25.05 | 24.53 | 24.95 | 346,707 | +0.08(+0.33%) |
Mar 29, 2010 | 25.19 | 25.19 | 24.70 | 24.86 | 334,517 | -0.15(-0.62%) |
Mar 26, 2010 | 24.82 | 25.23 | 24.82 | 25.02 | 317,146 | +0.23(+0.92%) |
Mar 25, 2010 | 25.04 | 25.29 | 24.79 | 24.79 | 304,294 | -0.07(-0.29%) |
Mar 24, 2010 | 25.29 | 25.29 | 24.72 | 24.86 | 492,819 | -0.43(-1.71%) |
Mar 23, 2010 | 24.91 | 25.35 | 24.73 | 25.30 | 487,958 | +0.42(+1.67%) |
Mar 22, 2010 | 24.54 | 25.04 | 24.38 | 24.88 | 460,428 | +0.18(+0.72%) |
Mar 19, 2010 | 24.93 | 24.93 | 24.55 | 24.70 | 803,395 | -0.12(-0.49%) |
Mar 18, 2010 | 25.25 | 25.28 | 24.75 | 24.82 | 526,525 | -0.46(-1.80%) |
Mar 17, 2010 | 25.03 | 25.31 | 25.00 | 25.28 | 898,195 | +0.30(+1.21%) |
Mar 16, 2010 | 25.20 | 25.20 | 24.73 | 24.98 | 961,734 | -0.20(-0.81%) |
Mar 15, 2010 | 24.97 | 25.20 | 24.95 | 25.18 | 368,754 | +0.36(+1.44%) |
Mar 12, 2010 | 25.09 | 25.43 | 24.56 | 24.82 | 691,630 | -0.14(-0.55%) |
Mar 11, 2010 | 24.60 | 25.17 | 24.52 | 24.96 | 645,775 | +0.26(+1.05%) |
Mar 10, 2010 | 24.24 | 24.75 | 24.17 | 24.70 | 600,460 | +0.50(+2.05%) |
Mar 09, 2010 | 24.01 | 24.38 | 23.96 | 24.21 | 531,869 | +0.21(+0.88%) |
Mar 08, 2010 | 24.04 | 24.15 | 23.94 | 23.99 | 325,172 | +0.00(+0.00%) |
Mar 05, 2010 | 23.96 | 24.10 | 23.86 | 23.99 | 944,840 | +0.19(+0.79%) |
Mar 04, 2010 | 24.01 | 24.08 | 23.76 | 23.81 | 579,059 | -0.20(-0.85%) |
Mar 03, 2010 | 24.15 | 24.17 | 23.78 | 24.01 | 652,956 | -0.02(-0.10%) |
Mar 02, 2010 | 24.08 | 24.24 | 23.79 | 24.03 | 1,071,310 | -0.07(-0.27%) |
Mar 01, 2010 | 23.47 | 24.12 | 23.40 | 24.10 | 1,599,184 | +0.77(+3.31%) |
Feb 26, 2010 | 23.07 | 23.40 | 22.95 | 23.33 | 685,881 | +0.19(+0.81%) |
Feb 25, 2010 | 23.45 | 23.73 | 22.50 | 23.14 | 1,485,311 | -0.06(-0.25%) |
Feb 24, 2010 | 23.20 | 23.44 | 23.07 | 23.20 | 1,451,339 | +0.11(+0.46%) |
Feb 23, 2010 | 23.16 | 23.38 | 22.90 | 23.09 | 817,588 | -0.11(-0.46%) |
Feb 22, 2010 | 23.03 | 23.25 | 22.85 | 23.20 | 607,964 | +0.17(+0.74%) |
Feb 19, 2010 | 22.99 | 23.09 | 22.74 | 23.03 | 1,119,301 | -0.08(-0.35%) |
Feb 18, 2010 | 23.24 | 23.30 | 22.90 | 23.11 | 546,548 | -0.20(-0.87%) |
Feb 17, 2010 | 22.84 | 23.39 | 22.84 | 23.31 | 728,791 | +0.49(+2.14%) |
Feb 16, 2010 | 22.70 | 22.82 | 22.35 | 22.82 | 475,118 | +0.24(+1.08%) |
Feb 12, 2010 | 21.80 | 22.58 | 22.58 | 22.58 | 903,536 | +0.56(+2.55%) |
Feb 11, 2010 | 21.78 | 22.08 | 21.67 | 22.02 | 678,643 | +0.11(+0.48%) |
Feb 10, 2010 | 21.77 | 22.04 | 21.77 | 21.91 | 953,510 | +0.02(+0.07%) |
Feb 09, 2010 | 21.65 | 21.97 | 21.41 | 21.89 | 881,069 | +0.51(+2.40%) |
Feb 08, 2010 | 21.37 | 21.45 | 21.16 | 21.38 | 844,420 | +0.06(+0.27%) |
Feb 05, 2010 | 21.20 | 21.40 | 20.91 | 21.32 | 733,111 | +0.13(+0.61%) |
Feb 04, 2010 | 21.63 | 21.85 | 21.18 | 21.19 | 1,343,803 | -0.61(-2.80%) |
Feb 03, 2010 | 21.79 | 21.89 | 21.65 | 21.80 | 815,018 | +0.02(+0.07%) |
Feb 02, 2010 | 21.38 | 22.30 | 21.35 | 21.79 | 1,235,728 | +0.55(+2.57%) |
Feb 01, 2010 | 21.19 | 21.41 | 21.01 | 21.24 | 980,141 | +0.20(+0.93%) |
Jan 29, 2010 | 21.07 | 21.32 | 20.96 | 21.05 | 1,425,612 | +0.02(+0.12%) |
Jan 28, 2010 | 21.49 | 21.49 | 21.02 | 21.02 | 1,129,464 | -0.35(-1.64%) |
Jan 27, 2010 | 21.19 | 21.41 | 21.07 | 21.37 | 769,222 | +0.19(+0.88%) |
Jan 26, 2010 | 21.27 | 21.43 | 21.15 | 21.19 | 470,670 | -0.02(-0.08%) |
Jan 25, 2010 | 21.02 | 21.28 | 20.98 | 21.20 | 1,025,152 | +0.44(+2.12%) |
Jan 22, 2010 | 21.02 | 21.53 | 20.72 | 20.76 | 746,423 | -0.20(-0.93%) |
Jan 21, 2010 | 21.25 | 21.39 | 20.94 | 20.96 | 1,177,404 | -0.20(-0.96%) |
Jan 20, 2010 | 21.08 | 21.38 | 21.08 | 21.16 | 1,897,562 | -0.08(-0.38%) |
Jan 19, 2010 | 21.29 | 21.44 | 20.99 | 21.24 | 1,261,100 | +0.03(+0.15%) |
Jan 15, 2010 | 22.29 | 21.21 | 21.21 | 21.21 | 2,705,939 | -0.64(-2.94%) |
Jan 14, 2010 | 21.62 | 21.98 | 21.62 | 21.85 | 812,108 | +0.25(+1.17%) |
Jan 13, 2010 | 20.77 | 21.92 | 20.69 | 21.60 | 1,122,134 | +0.71(+3.39%) |
Jan 12, 2010 | 21.37 | 21.45 | 20.70 | 20.89 | 874,571 | -0.60(-2.80%) |
Jan 11, 2010 | 21.81 | 21.84 | 21.39 | 21.50 | 627,888 | -0.19(-0.86%) |
Jan 08, 2010 | 21.87 | 21.93 | 21.52 | 21.68 | 669,965 | -0.21(-0.97%) |
Jan 07, 2010 | 21.87 | 22.07 | 21.68 | 21.89 | 918,325 | +0.01(+0.04%) |
Jan 06, 2010 | 21.80 | 22.13 | 21.55 | 21.89 | 784,933 | +0.14(+0.64%) |
Jan 05, 2010 | 21.44 | 22.25 | 21.31 | 21.75 | 1,476,823 | +0.24(+1.10%) |
Jan 04, 2010 | 21.59 | 21.77 | 21.35 | 21.51 | 910,604 | +0.15(+0.69%) |
Dec 31, 2009 | 21.49 | 21.37 | 21.37 | 21.37 | 517,991 | -0.09(-0.42%) |
Dec 30, 2009 | 21.04 | 21.45 | 20.94 | 21.45 | 497,668 | +0.43(+2.05%) |
Dec 29, 2009 | 21.02 | 21.15 | 20.75 | 21.02 | 500,472 | +0.07(+0.31%) |
Dec 28, 2009 | 21.38 | 21.38 | 20.74 | 20.96 | 438,744 | -0.40(-1.87%) |
Dec 24, 2009 | 21.12 | 21.39 | 21.12 | 21.36 | 216,195 | +0.23(+1.08%) |
Dec 23, 2009 | 22.11 | 22.29 | 21.01 | 21.13 | 2,741,431 | +0.79(+3.88%) |
Dec 22, 2009 | 20.12 | 20.40 | 19.88 | 20.34 | 664,799 | +0.17(+0.85%) |
Dec 21, 2009 | 20.21 | 20.41 | 20.11 | 20.17 | 728,715 | -0.02(-0.12%) |
Dec 18, 2009 | 19.82 | 20.25 | 19.67 | 20.19 | 1,771,871 | +0.57(+2.90%) |
Dec 17, 2009 | 19.88 | 19.92 | 19.49 | 19.62 | 552,361 | -0.20(-1.03%) |
Dec 16, 2009 | 19.35 | 20.16 | 19.08 | 19.83 | 1,072,419 | +0.48(+2.48%) |
Dec 15, 2009 | 19.60 | 19.84 | 19.27 | 19.35 | 1,259,314 | -0.50(-2.50%) |
Dec 14, 2009 | 19.82 | 19.89 | 19.57 | 19.84 | 973,189 | +0.39(+2.01%) |
Dec 11, 2009 | 19.08 | 19.49 | 18.97 | 19.45 | 853,104 | +0.46(+2.44%) |
Dec 10, 2009 | 18.65 | 19.22 | 18.65 | 18.99 | 1,393,072 | +0.39(+2.10%) |
Dec 09, 2009 | 18.44 | 18.62 | 18.37 | 18.60 | 694,538 | +0.08(+0.44%) |
Dec 08, 2009 | 18.44 | 18.61 | 18.36 | 18.52 | 952,230 | -0.08(-0.44%) |
Dec 07, 2009 | 18.55 | 18.61 | 18.13 | 18.60 | 1,091,658 | +0.07(+0.35%) |
Dec 04, 2009 | 18.77 | 18.87 | 18.15 | 18.53 | 1,041,163 | +0.25(+1.38%) |
Dec 03, 2009 | 18.44 | 18.74 | 18.25 | 18.28 | 1,451,352 | -0.36(-1.92%) |
Dec 02, 2009 | 18.30 | 18.75 | 18.28 | 18.64 | 1,230,733 | +0.47(+2.60%) |
Dec 01, 2009 | 17.91 | 18.26 | 17.85 | 18.17 | 1,198,593 | +0.46(+2.62%) |
Nov 30, 2009 | 17.79 | 17.87 | 17.46 | 17.70 | 1,015,914 | -0.08(-0.46%) |
Nov 27, 2009 | 17.35 | 18.10 | 17.29 | 17.78 | 400,186 | +0.07(+0.37%) |
Nov 25, 2009 | 17.65 | 17.74 | 17.43 | 17.72 | 940,250 | +0.04(+0.23%) |
Nov 24, 2009 | 17.78 | 17.86 | 17.55 | 17.68 | 948,730 | -0.10(-0.55%) |
Nov 23, 2009 | 18.03 | 18.30 | 17.73 | 17.78 | 1,004,378 | +0.00(+0.00%) |
Nov 20, 2009 | 17.63 | 17.98 | 17.47 | 17.78 | 608,833 | +0.00(+0.00%) |
Nov 19, 2009 | 17.95 | 18.00 | 17.63 | 17.78 | 1,379,271 | -0.37(-2.02%) |
Nov 18, 2009 | 18.05 | 18.15 | 17.87 | 18.14 | 918,918 | +0.13(+0.72%) |
Nov 17, 2009 | 18.36 | 18.39 | 17.91 | 18.01 | 1,004,261 | -0.46(-2.51%) |
Nov 16, 2009 | 18.58 | 18.74 | 18.27 | 18.48 | 1,854,324 | -0.02(-0.13%) |
Nov 13, 2009 | 18.42 | 18.56 | 18.32 | 18.50 | 726,293 | +0.09(+0.49%) |
Nov 12, 2009 | 18.56 | 18.56 | 18.27 | 18.41 | 1,177,248 | -0.13(-0.70%) |
Nov 11, 2009 | 18.09 | 18.69 | 18.09 | 18.54 | 2,144,628 | +0.75(+4.21%) |
Nov 10, 2009 | 17.83 | 17.91 | 16.54 | 17.79 | 6,755,414 | -1.77(-9.07%) |
Nov 09, 2009 | 19.53 | 19.70 | 19.22 | 19.57 | 1,646,264 | +0.21(+1.09%) |
Nov 06, 2009 | 19.16 | 19.49 | 18.97 | 19.35 | 858,603 | +0.08(+0.42%) |
Nov 05, 2009 | 18.92 | 19.35 | 18.81 | 19.27 | 1,249,586 | +0.54(+2.87%) |
Nov 04, 2009 | 19.16 | 19.49 | 18.72 | 18.74 | 1,271,133 | -0.39(-2.04%) |
Nov 03, 2009 | 18.70 | 19.20 | 18.50 | 19.13 | 1,919,370 | +0.12(+0.64%) |
Nov 02, 2009 | 19.26 | 19.39 | 18.58 | 19.00 | 1,236,776 | -0.20(-1.06%) |
Oct 30, 2009 | 19.45 | 19.60 | 18.98 | 19.21 | 1,316,875 | -0.42(-2.16%) |
Oct 29, 2009 | 18.93 | 20.02 | 18.85 | 19.63 | 2,840,601 | +0.91(+4.87%) |
Oct 28, 2009 | 17.69 | 19.48 | 17.63 | 18.72 | 7,369,584 | +1.09(+6.19%) |
Oct 27, 2009 | 22.98 | 22.98 | 15.60 | 17.63 | 17,448,944 | -5.52(-23.84%) |
Oct 26, 2009 | 23.25 | 23.73 | 23.02 | 23.15 | 831,169 | -0.02(-0.07%) |
Oct 23, 2009 | 23.42 | 23.44 | 23.07 | 23.16 | 1,216,445 | -0.55(-2.30%) |
Oct 22, 2009 | 23.08 | 23.86 | 23.00 | 23.71 | 608,473 | +0.67(+2.90%) |
Oct 21, 2009 | 23.11 | 23.60 | 23.00 | 23.04 | 995,409 | -0.22(-0.94%) |
Oct 20, 2009 | 23.03 | 23.30 | 23.03 | 23.26 | 861,386 | -0.28(-1.18%) |
Oct 19, 2009 | 23.16 | 23.56 | 23.03 | 23.54 | 646,564 | +0.28(+1.19%) |
Oct 16, 2009 | 23.12 | 23.32 | 22.94 | 23.26 | 803,510 | -0.02(-0.07%) |
Oct 15, 2009 | 23.25 | 23.54 | 23.11 | 23.28 | 613,359 | -0.17(-0.73%) |
Oct 14, 2009 | 23.29 | 23.46 | 23.07 | 23.45 | 674,949 | +0.42(+1.80%) |
Oct 13, 2009 | 22.72 | 23.04 | 22.72 | 23.03 | 567,335 | +0.24(+1.07%) |
Oct 12, 2009 | 22.73 | 22.93 | 22.59 | 22.79 | 665,524 | +0.13(+0.58%) |
Oct 09, 2009 | 22.79 | 22.80 | 22.38 | 22.66 | 575,937 | -0.01(-0.04%) |
Oct 08, 2009 | 22.36 | 22.75 | 22.16 | 22.67 | 1,537,840 | +1.12(+5.17%) |
Oct 07, 2009 | 21.09 | 21.59 | 20.90 | 21.55 | 1,007,812 | +0.46(+2.20%) |
Oct 06, 2009 | 21.34 | 21.50 | 20.90 | 21.09 | 1,303,416 | -0.16(-0.77%) |
Oct 05, 2009 | 21.40 | 21.73 | 21.05 | 21.25 | 877,314 | +0.00(+0.00%) |
Oct 02, 2009 | 20.92 | 21.37 | 20.77 | 21.25 | 1,019,940 | +0.13(+0.62%) |
Oct 01, 2009 | 21.54 | 21.54 | 21.07 | 21.12 | 661,929 | -0.61(-2.81%) |
Sep 30, 2009 | 21.97 | 22.03 | 21.37 | 21.73 | 845,335 | -0.11(-0.52%) |
Sep 29, 2009 | 21.49 | 22.02 | 21.43 | 21.85 | 589,401 | +0.51(+2.38%) |
Sep 28, 2009 | 21.31 | 21.50 | 21.10 | 21.34 | 802,139 | +0.10(+0.48%) |
Sep 25, 2009 | 21.16 | 21.32 | 21.00 | 21.23 | 704,983 | -0.09(-0.42%) |
Sep 24, 2009 | 21.85 | 21.85 | 21.31 | 21.32 | 605,340 | -0.50(-2.28%) |
Sep 23, 2009 | 22.03 | 22.10 | 21.63 | 21.82 | 916,716 | -0.19(-0.85%) |
Sep 22, 2009 | 22.17 | 22.50 | 21.97 | 22.01 | 959,779 | -0.09(-0.41%) |
Sep 21, 2009 | 21.55 | 22.12 | 21.41 | 22.10 | 874,583 | +0.43(+1.99%) |
Sep 18, 2009 | 21.66 | 21.73 | 21.35 | 21.67 | 684,257 | +0.06(+0.26%) |
Sep 17, 2009 | 21.17 | 21.63 | 21.01 | 21.61 | 937,464 | +0.59(+2.79%) |
Sep 16, 2009 | 21.32 | 21.33 | 20.80 | 21.02 | 519,145 | -0.27(-1.26%) |
Sep 15, 2009 | 20.85 | 21.32 | 20.74 | 21.29 | 561,800 | +0.46(+2.23%) |
Sep 14, 2009 | 20.84 | 20.96 | 20.51 | 20.83 | 735,858 | -0.17(-0.81%) |
Sep 11, 2009 | 21.12 | 21.23 | 20.93 | 21.00 | 431,198 | -0.12(-0.58%) |
Sep 10, 2009 | 21.23 | 21.37 | 21.02 | 21.12 | 693,610 | -0.19(-0.88%) |
Sep 09, 2009 | 20.85 | 21.50 | 20.68 | 21.31 | 864,140 | +0.44(+2.11%) |
Sep 08, 2009 | 20.67 | 20.89 | 20.38 | 20.87 | 638,463 | +0.41(+1.99%) |
Sep 04, 2009 | 20.11 | 20.56 | 19.84 | 20.46 | 599,659 | +0.33(+1.62%) |
Sep 03, 2009 | 19.93 | 20.20 | 19.84 | 20.14 | 426,733 | +0.24(+1.19%) |
Sep 02, 2009 | 20.15 | 20.17 | 19.85 | 19.90 | 544,945 | -0.28(-1.41%) |
Sep 01, 2009 | 20.39 | 20.39 | 19.94 | 20.18 | 1,052,192 | -0.29(-1.43%) |
Aug 31, 2009 | 20.75 | 20.75 | 20.25 | 20.48 | 1,151,923 | -0.31(-1.49%) |
Aug 28, 2009 | 21.02 | 21.10 | 20.60 | 20.79 | 551,567 | -0.17(-0.82%) |
Aug 27, 2009 | 20.84 | 20.97 | 20.41 | 20.96 | 399,959 | +0.03(+0.16%) |
Aug 26, 2009 | 20.97 | 21.15 | 20.74 | 20.93 | 905,960 | -0.02(-0.08%) |
Aug 25, 2009 | 21.10 | 21.45 | 20.88 | 20.94 | 1,199,435 | +0.04(+0.19%) |
Aug 24, 2009 | 21.80 | 21.89 | 20.73 | 20.90 | 1,111,621 | -0.79(-3.64%) |
Aug 21, 2009 | 21.58 | 22.37 | 21.54 | 21.69 | 1,575,181 | +0.47(+2.22%) |
Aug 20, 2009 | 20.83 | 21.28 | 20.69 | 21.22 | 643,359 | +0.41(+1.96%) |
Aug 19, 2009 | 20.72 | 21.02 | 20.47 | 20.81 | 428,846 | -0.09(-0.43%) |
Aug 18, 2009 | 20.23 | 20.95 | 20.11 | 20.90 | 937,150 | +1.08(+5.46%) |
Aug 17, 2009 | 19.84 | 20.18 | 19.42 | 19.82 | 570,684 | -0.44(-2.17%) |
Aug 14, 2009 | 21.09 | 21.17 | 20.08 | 20.26 | 1,119,576 | -0.79(-3.75%) |
Aug 13, 2009 | 21.59 | 21.76 | 20.95 | 21.05 | 999,235 | -0.34(-1.60%) |
Aug 12, 2009 | 20.71 | 21.67 | 20.62 | 21.39 | 1,161,755 | +0.56(+2.70%) |
Aug 11, 2009 | 20.61 | 20.96 | 20.40 | 20.83 | 493,340 | +0.18(+0.87%) |
Aug 10, 2009 | 21.15 | 21.41 | 20.59 | 20.65 | 914,211 | -0.56(-2.65%) |
Aug 07, 2009 | 21.32 | 21.40 | 20.80 | 21.21 | 1,198,116 | +0.20(+0.93%) |
Aug 06, 2009 | 21.69 | 21.76 | 20.82 | 21.02 | 748,928 | -0.55(-2.53%) |
Aug 05, 2009 | 21.86 | 21.99 | 21.21 | 21.56 | 641,129 | -0.23(-1.05%) |
Aug 04, 2009 | 22.25 | 22.26 | 21.65 | 21.79 | 1,036,400 | -0.55(-2.48%) |
Aug 03, 2009 | 23.42 | 23.42 | 22.16 | 22.34 | 1,389,816 | -0.72(-3.14%) |
Jul 31, 2009 | 22.85 | 23.57 | 22.85 | 23.07 | 1,035,096 | -0.33(-1.39%) |
Jul 30, 2009 | 22.37 | 24.00 | 22.05 | 23.39 | 2,820,879 | +1.41(+6.41%) |
Jul 29, 2009 | 22.56 | 23.04 | 21.59 | 21.98 | 2,805,896 | +0.07(+0.33%) |
Jul 28, 2009 | 21.90 | 22.13 | 21.57 | 21.91 | 1,641,077 | +0.30(+1.39%) |
Jul 27, 2009 | 21.30 | 21.99 | 21.04 | 21.61 | 1,028,398 | +0.22(+1.03%) |
Jul 24, 2009 | 21.20 | 21.44 | 20.47 | 21.39 | 614,165 | +0.10(+0.46%) |
Jul 23, 2009 | 20.24 | 21.63 | 19.91 | 21.29 | 946,480 | +0.94(+4.64%) |
Jul 22, 2009 | 20.21 | 20.61 | 19.98 | 20.35 | 592,456 | +0.23(+1.13%) |
Jul 21, 2009 | 20.47 | 20.60 | 19.75 | 20.12 | 416,275 | -0.19(-0.92%) |
Jul 20, 2009 | 20.01 | 20.49 | 20.00 | 20.31 | 782,146 | +0.32(+1.59%) |
Jul 17, 2009 | 20.02 | 20.02 | 19.62 | 19.99 | 389,718 | +0.02(+0.08%) |
Jul 16, 2009 | 19.81 | 20.10 | 19.46 | 19.97 | 408,756 | +0.01(+0.04%) |
Jul 15, 2009 | 19.19 | 20.05 | 19.05 | 19.97 | 684,439 | +1.06(+5.60%) |
Jul 14, 2009 | 18.96 | 19.04 | 18.61 | 18.91 | 478,558 | -0.01(-0.04%) |
Jul 13, 2009 | 18.65 | 19.00 | 18.64 | 18.92 | 711,067 | +0.43(+2.33%) |
Jul 10, 2009 | 18.33 | 18.70 | 18.25 | 18.48 | 605,194 | +0.01(+0.04%) |
Jul 09, 2009 | 19.31 | 19.31 | 18.44 | 18.48 | 741,350 | -0.63(-3.32%) |
Jul 08, 2009 | 19.17 | 19.22 | 18.60 | 19.11 | 558,425 | +0.07(+0.34%) |
Jul 07, 2009 | 18.66 | 19.40 | 18.66 | 19.05 | 600,656 | +0.26(+1.39%) |
Jul 06, 2009 | 18.57 | 18.83 | 18.14 | 18.79 | 769,958 | -0.08(-0.43%) |
Jul 02, 2009 | 19.81 | 19.92 | 18.78 | 18.87 | 1,057,971 | -1.29(-6.42%) |
Jul 01, 2009 | 20.10 | 20.53 | 19.97 | 20.16 | 649,554 | +0.13(+0.65%) |
Jun 30, 2009 | 19.09 | 20.25 | 19.09 | 20.03 | 1,632,514 | +1.00(+5.26%) |
Jun 29, 2009 | 19.40 | 19.44 | 18.84 | 19.03 | 709,735 | -0.15(-0.81%) |
Jun 26, 2009 | 18.93 | 19.37 | 18.74 | 19.18 | 2,413,483 | +0.20(+1.07%) |
Jun 25, 2009 | 19.05 | 19.09 | 18.73 | 18.98 | 545,042 | +0.45(+2.42%) |
Jun 24, 2009 | 18.74 | 18.97 | 18.47 | 18.53 | 611,905 | -0.12(-0.65%) |
Jun 23, 2009 | 19.19 | 19.39 | 18.64 | 18.65 | 850,942 | -0.58(-3.00%) |
Jun 22, 2009 | 19.22 | 19.39 | 18.96 | 19.23 | 1,093,047 | -0.22(-1.13%) |
Jun 19, 2009 | 19.42 | 19.54 | 19.27 | 19.45 | 732,456 | +0.33(+1.70%) |
Jun 18, 2009 | 19.09 | 19.40 | 18.93 | 19.13 | 639,605 | -0.01(-0.04%) |
Jun 17, 2009 | 18.87 | 19.49 | 18.67 | 19.14 | 1,139,611 | +0.24(+1.29%) |
Jun 16, 2009 | 19.61 | 20.09 | 18.84 | 18.89 | 1,034,954 | -0.72(-3.65%) |
Jun 15, 2009 | 19.86 | 19.86 | 19.36 | 19.61 | 981,850 | -0.28(-1.43%) |
Jun 12, 2009 | 19.75 | 19.92 | 19.50 | 19.89 | 425,132 | +0.06(+0.29%) |
Jun 11, 2009 | 19.84 | 20.09 | 19.66 | 19.84 | 676,876 | -0.02(-0.08%) |
Jun 10, 2009 | 20.40 | 20.52 | 19.53 | 19.85 | 842,941 | -0.36(-1.77%) |
Jun 09, 2009 | 19.74 | 20.39 | 19.68 | 20.21 | 656,293 | +0.46(+2.35%) |
Jun 08, 2009 | 19.62 | 19.92 | 19.30 | 19.75 | 873,526 | -0.18(-0.90%) |
Jun 05, 2009 | 20.37 | 20.49 | 19.62 | 19.92 | 808,718 | -0.16(-0.81%) |
Jun 04, 2009 | 20.11 | 20.11 | 19.55 | 20.09 | 758,835 | +0.02(+0.12%) |
Jun 03, 2009 | 19.90 | 20.10 | 19.72 | 20.06 | 862,628 | +0.05(+0.27%) |
Jun 02, 2009 | 20.47 | 20.47 | 19.75 | 20.01 | 1,190,789 | -0.34(-1.67%) |
Jun 01, 2009 | 19.49 | 20.64 | 19.46 | 20.35 | 1,395,422 | +1.10(+5.71%) |
May 29, 2009 | 17.90 | 19.33 | 17.81 | 19.25 | 2,584,029 | +1.46(+8.24%) |
May 28, 2009 | 18.04 | 18.08 | 17.34 | 17.78 | 1,243,304 | -0.02(-0.14%) |
May 27, 2009 | 18.15 | 18.57 | 17.64 | 17.81 | 1,061,411 | -0.39(-2.15%) |
May 26, 2009 | 17.15 | 18.45 | 16.89 | 18.20 | 1,481,532 | +1.16(+6.83%) |
May 22, 2009 | 17.20 | 17.44 | 16.70 | 17.04 | 990,104 | -0.12(-0.71%) |
May 21, 2009 | 17.13 | 17.29 | 16.57 | 17.16 | 1,179,079 | -0.13(-0.75%) |
May 20, 2009 | 17.78 | 17.91 | 17.20 | 17.29 | 1,288,362 | -0.32(-1.80%) |
May 19, 2009 | 17.86 | 18.08 | 17.51 | 17.60 | 1,142,862 | -0.31(-1.73%) |
May 18, 2009 | 16.91 | 17.92 | 16.91 | 17.91 | 1,451,789 | +1.16(+6.90%) |
May 15, 2009 | 16.98 | 17.21 | 16.47 | 16.76 | 1,080,505 | -0.17(-1.01%) |
May 14, 2009 | 16.91 | 17.52 | 16.63 | 16.93 | 1,313,707 | +0.14(+0.82%) |
May 13, 2009 | 16.77 | 16.95 | 16.14 | 16.79 | 1,490,840 | -0.15(-0.91%) |
May 12, 2009 | 18.07 | 18.08 | 16.80 | 16.95 | 1,771,160 | -1.05(-5.83%) |
May 11, 2009 | 18.07 | 18.33 | 17.39 | 18.00 | 971,434 | -0.38(-2.08%) |
May 08, 2009 | 18.77 | 18.84 | 17.95 | 18.38 | 1,114,634 | -0.16(-0.88%) |
May 07, 2009 | 18.97 | 19.18 | 18.42 | 18.54 | 1,552,229 | -0.28(-1.51%) |
May 06, 2009 | 19.21 | 19.33 | 18.57 | 18.83 | 1,278,882 | -0.26(-1.36%) |
May 05, 2009 | 18.87 | 19.35 | 18.50 | 19.09 | 2,213,518 | +0.15(+0.77%) |
May 04, 2009 | 17.70 | 19.02 | 17.66 | 18.94 | 2,405,738 | +1.35(+7.68%) |