Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.72 | 27.96 | 27.33 | 27.68 | 200,353 | -0.15(-0.53%) |
Feb 25, 2010 | 27.30 | 27.82 | 27.26 | 27.82 | 256,414 | +0.01(+0.03%) |
Feb 24, 2010 | 27.37 | 27.86 | 27.19 | 27.82 | 334,822 | +0.45(+1.63%) |
Feb 23, 2010 | 28.14 | 28.29 | 27.36 | 27.37 | 396,302 | -0.95(-3.34%) |
Feb 22, 2010 | 27.90 | 28.56 | 27.90 | 28.32 | 284,917 | +0.42(+1.52%) |
Feb 19, 2010 | 27.89 | 27.98 | 27.60 | 27.89 | 383,184 | +0.00(+0.00%) |
Feb 18, 2010 | 27.48 | 28.05 | 27.19 | 27.89 | 417,069 | +0.30(+1.09%) |
Feb 17, 2010 | 27.12 | 27.77 | 27.05 | 27.59 | 370,069 | +0.65(+2.43%) |
Feb 16, 2010 | 27.12 | 27.12 | 26.53 | 26.94 | 365,250 | +0.12(+0.46%) |
Feb 12, 2010 | 26.36 | 26.82 | 26.82 | 26.82 | 398,887 | +0.28(+1.07%) |
Feb 11, 2010 | 26.00 | 26.75 | 25.83 | 26.53 | 426,388 | +0.51(+1.95%) |
Feb 10, 2010 | 25.81 | 26.20 | 25.48 | 26.03 | 306,067 | +0.05(+0.18%) |
Feb 09, 2010 | 25.67 | 26.00 | 25.46 | 25.98 | 396,314 | +0.68(+2.67%) |
Feb 08, 2010 | 25.60 | 26.19 | 25.28 | 25.30 | 448,091 | -0.30(-1.17%) |
Feb 05, 2010 | 25.80 | 26.22 | 25.35 | 25.60 | 714,835 | -0.25(-0.95%) |
Feb 04, 2010 | 26.86 | 26.93 | 25.76 | 25.85 | 422,970 | -1.26(-4.65%) |
Feb 03, 2010 | 27.15 | 27.48 | 26.96 | 27.11 | 668,029 | +0.42(+1.58%) |
Feb 02, 2010 | 25.74 | 26.73 | 25.58 | 26.69 | 593,146 | +0.91(+3.55%) |
Feb 01, 2010 | 26.08 | 26.08 | 25.52 | 25.77 | 1,044,269 | -0.13(-0.50%) |
Jan 29, 2010 | 26.93 | 27.26 | 25.68 | 25.90 | 759,721 | -1.00(-3.71%) |
Jan 28, 2010 | 27.54 | 27.54 | 26.70 | 26.90 | 591,003 | -0.51(-1.85%) |
Jan 27, 2010 | 27.22 | 27.54 | 26.89 | 27.41 | 723,280 | +0.07(+0.25%) |
Jan 26, 2010 | 26.26 | 27.67 | 26.20 | 27.34 | 1,396,349 | +1.37(+5.27%) |
Jan 25, 2010 | 27.10 | 27.10 | 25.95 | 25.97 | 808,532 | -0.94(-3.48%) |
Jan 22, 2010 | 26.94 | 27.16 | 26.79 | 26.91 | 478,577 | -0.18(-0.68%) |
Jan 21, 2010 | 27.32 | 27.54 | 26.67 | 27.09 | 497,040 | -0.26(-0.96%) |
Jan 20, 2010 | 27.81 | 27.82 | 27.08 | 27.36 | 551,513 | -0.83(-2.95%) |
Jan 19, 2010 | 28.39 | 28.40 | 27.82 | 28.19 | 284,960 | -0.09(-0.33%) |
Jan 15, 2010 | 28.94 | 28.28 | 28.28 | 28.28 | 414,760 | -0.58(-2.02%) |
Jan 14, 2010 | 28.89 | 29.22 | 28.50 | 28.86 | 431,171 | -0.23(-0.79%) |
Jan 13, 2010 | 28.49 | 29.18 | 28.10 | 29.09 | 348,511 | +0.64(+2.24%) |
Jan 12, 2010 | 28.32 | 28.52 | 28.23 | 28.45 | 274,998 | -0.19(-0.67%) |
Jan 11, 2010 | 28.77 | 28.92 | 28.28 | 28.65 | 379,013 | -0.09(-0.32%) |
Jan 08, 2010 | 27.63 | 28.75 | 27.63 | 28.74 | 570,007 | +1.08(+3.89%) |
Jan 07, 2010 | 27.29 | 27.82 | 26.91 | 27.66 | 418,729 | +0.43(+1.58%) |
Jan 06, 2010 | 28.01 | 28.06 | 26.86 | 27.23 | 830,847 | -0.85(-3.04%) |
Jan 05, 2010 | 28.06 | 28.36 | 27.52 | 28.09 | 706,594 | +0.05(+0.19%) |
Jan 04, 2010 | 29.32 | 29.63 | 27.83 | 28.03 | 745,465 | -1.02(-3.52%) |
Dec 31, 2009 | 28.94 | 29.05 | 29.05 | 29.05 | 485,664 | +0.11(+0.37%) |
Dec 30, 2009 | 29.29 | 29.86 | 28.17 | 28.95 | 672,636 | -0.56(-1.90%) |
Dec 29, 2009 | 30.12 | 30.15 | 29.45 | 29.51 | 132,213 | -0.45(-1.49%) |
Dec 28, 2009 | 30.25 | 30.25 | 29.62 | 29.95 | 159,862 | -0.26(-0.86%) |
Dec 24, 2009 | 30.25 | 30.36 | 29.98 | 30.22 | 45,986 | +0.16(+0.54%) |
Dec 23, 2009 | 30.40 | 30.43 | 29.51 | 30.05 | 236,893 | -0.06(-0.20%) |
Dec 22, 2009 | 30.86 | 30.95 | 30.05 | 30.12 | 332,798 | -0.78(-2.51%) |
Dec 21, 2009 | 30.63 | 31.40 | 30.44 | 30.89 | 226,079 | +0.46(+1.52%) |
Dec 18, 2009 | 30.16 | 30.45 | 29.35 | 30.43 | 652,510 | +0.60(+2.01%) |
Dec 17, 2009 | 29.65 | 30.05 | 29.22 | 29.83 | 235,648 | +0.05(+0.15%) |
Dec 16, 2009 | 29.98 | 30.31 | 29.66 | 29.78 | 232,869 | +0.03(+0.10%) |
Dec 15, 2009 | 29.83 | 30.12 | 29.64 | 29.75 | 262,867 | -0.09(-0.31%) |
Dec 14, 2009 | 29.90 | 30.12 | 29.82 | 29.85 | 265,650 | +0.22(+0.75%) |
Dec 11, 2009 | 28.80 | 29.74 | 28.80 | 29.62 | 272,845 | +0.94(+3.27%) |
Dec 10, 2009 | 29.34 | 29.36 | 28.42 | 28.69 | 747,641 | -0.41(-1.40%) |
Dec 09, 2009 | 29.75 | 29.82 | 28.72 | 29.09 | 479,176 | -0.50(-1.69%) |
Dec 08, 2009 | 30.75 | 30.75 | 28.26 | 29.59 | 2,633,677 | -2.18(-6.85%) |
Dec 07, 2009 | 30.81 | 32.61 | 30.76 | 31.77 | 815,697 | +0.87(+2.81%) |
Dec 04, 2009 | 30.71 | 31.24 | 30.35 | 30.90 | 654,592 | +0.71(+2.34%) |
Dec 03, 2009 | 30.55 | 31.25 | 30.13 | 30.19 | 255,660 | -0.29(-0.96%) |
Dec 02, 2009 | 30.06 | 30.67 | 29.97 | 30.48 | 329,762 | +0.51(+1.69%) |
Dec 01, 2009 | 29.98 | 30.22 | 29.75 | 29.98 | 517,648 | +0.16(+0.54%) |
Nov 30, 2009 | 29.45 | 29.90 | 29.11 | 29.82 | 447,561 | +0.22(+0.75%) |
Nov 27, 2009 | 28.90 | 29.67 | 28.89 | 29.59 | 173,686 | -0.31(-1.03%) |
Nov 25, 2009 | 29.44 | 29.96 | 29.40 | 29.90 | 311,629 | +0.53(+1.81%) |
Nov 24, 2009 | 29.60 | 29.78 | 28.52 | 29.37 | 243,574 | -0.30(-1.01%) |
Nov 23, 2009 | 29.55 | 30.12 | 29.22 | 29.67 | 258,825 | +0.65(+2.22%) |
Nov 20, 2009 | 28.99 | 29.77 | 28.50 | 29.02 | 282,255 | -0.14(-0.47%) |
Nov 19, 2009 | 29.08 | 29.50 | 28.40 | 29.16 | 501,691 | -0.12(-0.42%) |
Nov 18, 2009 | 29.87 | 29.95 | 29.03 | 29.29 | 300,353 | -0.61(-2.06%) |
Nov 17, 2009 | 29.78 | 30.10 | 29.45 | 29.90 | 304,168 | -0.08(-0.26%) |
Nov 16, 2009 | 29.63 | 30.23 | 29.45 | 29.98 | 336,175 | +0.79(+2.71%) |
Nov 13, 2009 | 29.40 | 29.40 | 28.88 | 29.19 | 335,483 | +0.02(+0.05%) |
Nov 12, 2009 | 30.11 | 30.31 | 29.05 | 29.17 | 633,263 | +0.15(+0.50%) |
Nov 11, 2009 | 28.98 | 29.30 | 28.61 | 29.02 | 334,052 | +0.42(+1.48%) |
Nov 10, 2009 | 28.49 | 29.02 | 28.26 | 28.60 | 231,727 | +0.04(+0.13%) |
Nov 09, 2009 | 27.77 | 28.58 | 27.61 | 28.56 | 490,508 | +0.88(+3.19%) |
Nov 06, 2009 | 27.68 | 28.27 | 27.36 | 27.68 | 385,427 | -0.34(-1.21%) |
Nov 05, 2009 | 27.12 | 28.18 | 26.83 | 28.02 | 477,014 | +1.30(+4.86%) |
Nov 04, 2009 | 26.98 | 27.21 | 26.51 | 26.72 | 711,978 | +0.01(+0.03%) |
Nov 03, 2009 | 25.87 | 26.75 | 25.75 | 26.71 | 401,044 | +0.50(+1.91%) |
Nov 02, 2009 | 26.60 | 26.68 | 25.25 | 26.21 | 785,186 | -0.26(-0.99%) |
Oct 30, 2009 | 27.35 | 27.56 | 26.18 | 26.47 | 1,063,545 | -1.14(-4.12%) |
Oct 29, 2009 | 26.73 | 27.66 | 26.59 | 27.61 | 498,807 | +1.21(+4.60%) |
Oct 28, 2009 | 27.26 | 27.56 | 26.13 | 26.39 | 529,854 | -0.98(-3.59%) |
Oct 27, 2009 | 28.14 | 28.26 | 27.26 | 27.38 | 616,616 | -0.77(-2.73%) |
Oct 26, 2009 | 28.53 | 29.13 | 28.08 | 28.15 | 570,018 | -0.28(-0.97%) |
Oct 23, 2009 | 28.79 | 28.92 | 28.25 | 28.42 | 626,354 | -0.02(-0.08%) |
Oct 22, 2009 | 28.19 | 28.47 | 27.76 | 28.45 | 465,274 | +0.28(+1.01%) |
Oct 21, 2009 | 28.92 | 29.69 | 28.05 | 28.16 | 909,364 | -0.82(-2.84%) |
Oct 20, 2009 | 28.58 | 29.05 | 28.57 | 28.99 | 484,228 | +0.21(+0.72%) |
Oct 19, 2009 | 28.60 | 28.95 | 28.25 | 28.78 | 339,997 | +0.31(+1.08%) |
Oct 16, 2009 | 28.39 | 28.80 | 28.00 | 28.47 | 747,916 | -0.11(-0.38%) |
Oct 15, 2009 | 28.12 | 28.63 | 27.77 | 28.58 | 335,026 | +0.29(+1.03%) |
Oct 14, 2009 | 27.82 | 28.45 | 27.69 | 28.29 | 421,188 | +0.65(+2.36%) |
Oct 13, 2009 | 27.94 | 28.06 | 27.55 | 27.63 | 392,306 | -0.35(-1.24%) |
Oct 12, 2009 | 27.79 | 28.06 | 27.66 | 27.98 | 534,218 | +0.30(+1.08%) |
Oct 09, 2009 | 26.79 | 27.69 | 26.61 | 27.68 | 609,264 | +0.95(+3.54%) |
Oct 08, 2009 | 26.59 | 27.23 | 26.16 | 26.73 | 462,158 | +0.30(+1.13%) |
Oct 07, 2009 | 26.18 | 26.59 | 25.80 | 26.43 | 934,913 | +1.25(+4.98%) |
Oct 06, 2009 | 24.65 | 25.26 | 24.49 | 25.18 | 542,629 | +0.69(+2.82%) |
Oct 05, 2009 | 24.17 | 24.55 | 23.70 | 24.49 | 514,609 | +0.34(+1.40%) |
Oct 02, 2009 | 24.23 | 24.47 | 23.86 | 24.15 | 355,003 | -0.33(-1.35%) |
Oct 01, 2009 | 25.54 | 25.91 | 24.40 | 24.48 | 508,018 | -1.30(-5.04%) |
Sep 30, 2009 | 26.54 | 26.72 | 25.39 | 25.78 | 478,113 | -0.66(-2.50%) |
Sep 29, 2009 | 26.33 | 26.90 | 26.14 | 26.44 | 357,711 | -0.20(-0.75%) |
Sep 28, 2009 | 27.90 | 27.99 | 26.22 | 26.64 | 911,695 | -0.94(-3.40%) |
Sep 25, 2009 | 28.51 | 28.82 | 27.43 | 27.58 | 529,905 | -0.95(-3.34%) |
Sep 24, 2009 | 28.32 | 29.95 | 27.44 | 28.53 | 1,110,338 | +1.05(+3.83%) |
Sep 23, 2009 | 27.73 | 27.87 | 26.85 | 27.48 | 1,197,700 | -0.07(-0.25%) |
Sep 22, 2009 | 27.40 | 27.95 | 27.31 | 27.55 | 171,122 | +0.37(+1.36%) |
Sep 21, 2009 | 27.03 | 27.52 | 27.00 | 27.18 | 237,833 | -0.23(-0.84%) |
Sep 18, 2009 | 25.83 | 27.51 | 25.83 | 27.41 | 526,122 | +1.13(+4.30%) |
Sep 17, 2009 | 26.76 | 27.06 | 26.13 | 26.28 | 262,411 | -0.80(-2.94%) |
Sep 16, 2009 | 26.46 | 27.24 | 26.33 | 27.08 | 358,710 | +0.70(+2.67%) |
Sep 15, 2009 | 25.58 | 26.49 | 25.46 | 26.37 | 516,827 | +0.78(+3.06%) |
Sep 14, 2009 | 24.98 | 25.70 | 24.90 | 25.59 | 227,833 | +0.45(+1.80%) |
Sep 11, 2009 | 25.25 | 25.42 | 24.97 | 25.13 | 148,086 | +0.00(+0.00%) |
Sep 10, 2009 | 25.21 | 25.40 | 24.91 | 25.13 | 143,525 | -0.08(-0.31%) |
Sep 09, 2009 | 24.83 | 25.25 | 24.73 | 25.21 | 341,103 | +0.48(+1.93%) |
Sep 08, 2009 | 24.73 | 25.03 | 24.58 | 24.73 | 238,688 | +0.22(+0.88%) |
Sep 04, 2009 | 24.08 | 24.65 | 23.99 | 24.52 | 158,416 | +0.44(+1.82%) |
Sep 03, 2009 | 23.86 | 24.09 | 23.45 | 24.08 | 310,487 | +0.29(+1.23%) |
Sep 02, 2009 | 23.76 | 24.03 | 23.49 | 23.79 | 632,347 | +0.04(+0.16%) |
Sep 01, 2009 | 25.16 | 25.78 | 23.67 | 23.75 | 484,845 | -1.71(-6.70%) |
Aug 31, 2009 | 25.80 | 26.06 | 25.00 | 25.46 | 1,239,546 | -0.68(-2.62%) |
Aug 28, 2009 | 24.98 | 26.23 | 24.98 | 26.14 | 476,154 | +1.09(+4.36%) |
Aug 27, 2009 | 24.45 | 25.13 | 23.89 | 25.05 | 245,842 | +0.58(+2.36%) |
Aug 26, 2009 | 24.17 | 24.47 | 23.83 | 24.47 | 220,688 | +0.27(+1.11%) |
Aug 25, 2009 | 24.00 | 24.42 | 23.88 | 24.20 | 152,722 | +0.39(+1.65%) |
Aug 24, 2009 | 24.55 | 24.55 | 23.76 | 23.81 | 151,945 | -0.60(-2.46%) |
Aug 21, 2009 | 23.77 | 24.54 | 23.74 | 24.41 | 300,956 | +0.96(+4.10%) |
Aug 20, 2009 | 22.79 | 23.58 | 22.79 | 23.45 | 187,474 | +0.37(+1.60%) |
Aug 19, 2009 | 22.54 | 23.14 | 22.47 | 23.08 | 271,990 | +0.28(+1.21%) |
Aug 18, 2009 | 22.44 | 23.04 | 22.06 | 22.81 | 315,124 | +0.17(+0.75%) |
Aug 17, 2009 | 23.08 | 23.23 | 22.41 | 22.64 | 352,862 | -0.96(-4.07%) |
Aug 14, 2009 | 24.63 | 24.70 | 23.43 | 23.60 | 164,108 | -1.03(-4.18%) |
Aug 13, 2009 | 24.60 | 24.79 | 23.80 | 24.63 | 181,968 | +0.12(+0.47%) |
Aug 12, 2009 | 24.05 | 24.84 | 23.89 | 24.51 | 392,697 | +0.46(+1.92%) |
Aug 11, 2009 | 23.99 | 24.23 | 23.72 | 24.05 | 360,613 | -0.02(-0.10%) |
Aug 10, 2009 | 24.12 | 24.18 | 23.83 | 24.07 | 278,451 | -0.11(-0.44%) |
Aug 07, 2009 | 22.84 | 24.28 | 22.84 | 24.18 | 591,154 | +1.64(+7.30%) |
Aug 06, 2009 | 22.54 | 22.95 | 22.39 | 22.54 | 589,715 | +0.05(+0.24%) |
Aug 05, 2009 | 22.31 | 22.82 | 22.20 | 22.48 | 527,506 | +0.25(+1.11%) |
Aug 04, 2009 | 21.94 | 22.44 | 21.89 | 22.24 | 603,680 | +0.00(+0.00%) |
Aug 03, 2009 | 22.29 | 22.47 | 22.02 | 22.24 | 255,681 | +0.25(+1.12%) |
Jul 31, 2009 | 22.24 | 22.45 | 21.91 | 21.99 | 252,275 | -0.28(-1.28%) |
Jul 30, 2009 | 22.51 | 22.99 | 22.18 | 22.28 | 251,501 | +0.16(+0.73%) |
Jul 29, 2009 | 22.07 | 22.26 | 21.84 | 22.11 | 140,795 | -0.24(-1.07%) |
Jul 28, 2009 | 22.33 | 22.47 | 22.10 | 22.35 | 295,216 | -0.09(-0.41%) |
Jul 27, 2009 | 22.18 | 22.57 | 22.05 | 22.44 | 265,300 | +0.15(+0.69%) |
Jul 24, 2009 | 22.27 | 22.61 | 22.08 | 22.29 | 1,678 | -0.27(-1.19%) |
Jul 23, 2009 | 22.34 | 22.62 | 22.04 | 22.56 | 677,151 | +0.27(+1.21%) |
Jul 22, 2009 | 22.02 | 22.43 | 21.82 | 22.29 | 242,027 | +0.22(+0.97%) |
Jul 21, 2009 | 22.49 | 22.49 | 21.68 | 22.08 | 239,579 | -0.22(-0.97%) |
Jul 20, 2009 | 22.25 | 22.42 | 22.03 | 22.29 | 286,090 | +0.12(+0.55%) |
Jul 17, 2009 | 22.19 | 22.29 | 21.79 | 22.17 | 165,097 | -0.01(-0.03%) |
Jul 16, 2009 | 21.80 | 22.25 | 21.68 | 22.18 | 227,415 | +0.13(+0.59%) |
Jul 15, 2009 | 21.10 | 22.29 | 20.98 | 22.04 | 414,760 | +1.25(+5.99%) |
Jul 14, 2009 | 20.11 | 20.95 | 20.02 | 20.80 | 331,625 | +0.62(+3.09%) |
Jul 13, 2009 | 19.69 | 20.20 | 19.68 | 20.18 | 245,498 | +0.64(+3.26%) |
Jul 10, 2009 | 18.85 | 19.62 | 18.78 | 19.54 | 226,654 | +0.53(+2.79%) |
Jul 09, 2009 | 19.25 | 19.46 | 18.80 | 19.01 | 196,832 | -0.05(-0.28%) |
Jul 08, 2009 | 19.32 | 19.37 | 18.62 | 19.06 | 238,461 | -0.19(-1.00%) |
Jul 07, 2009 | 19.49 | 19.66 | 19.19 | 19.25 | 322,924 | -0.28(-1.42%) |
Jul 06, 2009 | 20.38 | 20.38 | 18.99 | 19.53 | 504,554 | -1.11(-5.36%) |
Jul 02, 2009 | 20.68 | 20.68 | 19.98 | 20.64 | 288,342 | -0.55(-2.61%) |
Jul 01, 2009 | 20.83 | 21.78 | 20.83 | 21.19 | 514,751 | +0.58(+2.80%) |
Jun 30, 2009 | 21.10 | 21.33 | 20.35 | 20.61 | 338,110 | -0.40(-1.90%) |
Jun 29, 2009 | 21.02 | 21.23 | 20.09 | 21.01 | 360,091 | +0.21(+1.00%) |
Jun 26, 2009 | 19.95 | 20.86 | 19.92 | 20.81 | 1,328,049 | +0.78(+3.88%) |
Jun 25, 2009 | 19.68 | 20.06 | 19.60 | 20.03 | 478,388 | +0.39(+2.00%) |
Jun 24, 2009 | 19.94 | 20.57 | 19.51 | 19.64 | 484,881 | -0.15(-0.74%) |
Jun 23, 2009 | 20.51 | 20.74 | 19.72 | 19.78 | 480,395 | -0.50(-2.46%) |
Jun 22, 2009 | 21.48 | 21.48 | 20.24 | 20.28 | 373,504 | -1.31(-6.09%) |
Jun 19, 2009 | 21.22 | 22.16 | 20.93 | 21.60 | 558,888 | +0.65(+3.12%) |
Jun 18, 2009 | 20.87 | 21.07 | 20.18 | 20.95 | 282,493 | +0.03(+0.15%) |
Jun 17, 2009 | 20.65 | 21.50 | 20.06 | 20.91 | 314,249 | +0.27(+1.30%) |
Jun 16, 2009 | 21.13 | 21.38 | 20.33 | 20.65 | 354,436 | -0.08(-0.41%) |
Jun 15, 2009 | 22.01 | 22.01 | 20.45 | 20.73 | 540,242 | -1.50(-6.74%) |
Jun 12, 2009 | 21.78 | 22.28 | 21.19 | 22.23 | 386,287 | +0.32(+1.44%) |
Jun 11, 2009 | 22.17 | 22.44 | 21.59 | 21.91 | 306,334 | -0.37(-1.66%) |
Jun 10, 2009 | 23.28 | 23.37 | 21.86 | 22.28 | 428,696 | -0.84(-3.62%) |
Jun 09, 2009 | 23.58 | 23.82 | 22.76 | 23.12 | 310,475 | -0.38(-1.60%) |
Jun 08, 2009 | 23.03 | 23.90 | 22.87 | 23.50 | 382,681 | +0.44(+1.90%) |
Jun 05, 2009 | 22.78 | 23.64 | 22.52 | 23.06 | 1,011,226 | +1.06(+4.82%) |
Jun 04, 2009 | 23.04 | 23.05 | 21.15 | 22.00 | 866,138 | -0.21(-0.93%) |
Jun 03, 2009 | 22.29 | 22.44 | 21.14 | 22.21 | 696,556 | -0.41(-1.80%) |
Jun 02, 2009 | 21.93 | 22.74 | 21.57 | 22.61 | 880,602 | +0.49(+2.22%) |
Jun 01, 2009 | 21.51 | 22.58 | 21.51 | 22.12 | 704,370 | +0.99(+4.69%) |
May 29, 2009 | 21.02 | 21.45 | 20.49 | 21.13 | 547,210 | +0.25(+1.18%) |
May 28, 2009 | 21.17 | 21.62 | 20.48 | 20.88 | 648,728 | -0.12(-0.55%) |
May 27, 2009 | 21.45 | 21.99 | 20.87 | 21.00 | 384,943 | -0.20(-0.94%) |
May 26, 2009 | 19.19 | 21.45 | 19.19 | 21.20 | 475,027 | +1.74(+8.93%) |
May 22, 2009 | 19.82 | 20.13 | 18.99 | 19.46 | 368,665 | -0.27(-1.36%) |
May 21, 2009 | 20.05 | 20.25 | 19.36 | 19.73 | 628,928 | -0.56(-2.77%) |
May 20, 2009 | 21.68 | 22.31 | 19.65 | 20.29 | 875,738 | -1.25(-5.82%) |
May 19, 2009 | 21.98 | 22.01 | 21.20 | 21.54 | 208,673 | -0.11(-0.50%) |
May 18, 2009 | 20.39 | 21.74 | 20.16 | 21.65 | 433,711 | +1.49(+7.40%) |
May 15, 2009 | 19.00 | 20.35 | 19.00 | 20.16 | 555,402 | +1.11(+5.85%) |
May 14, 2009 | 18.59 | 19.53 | 18.22 | 19.05 | 509,220 | +0.64(+3.47%) |
May 13, 2009 | 20.32 | 20.32 | 18.37 | 18.41 | 564,625 | -2.29(-11.07%) |
May 12, 2009 | 20.87 | 21.11 | 19.89 | 20.70 | 425,816 | +0.04(+0.19%) |
May 11, 2009 | 20.97 | 21.11 | 20.42 | 20.66 | 329,498 | -0.42(-2.00%) |
May 08, 2009 | 21.29 | 21.85 | 20.58 | 21.08 | 528,903 | +0.28(+1.33%) |
May 07, 2009 | 22.67 | 23.16 | 20.49 | 20.81 | 519,899 | -1.94(-8.52%) |
May 06, 2009 | 23.50 | 23.50 | 22.14 | 22.74 | 444,251 | -0.55(-2.38%) |
May 05, 2009 | 22.64 | 23.47 | 21.77 | 23.30 | 487,170 | +0.69(+3.06%) |
May 04, 2009 | 22.05 | 23.04 | 21.90 | 22.61 | 449,053 | +0.72(+3.30%) |
May 01, 2009 | 22.48 | 22.63 | 21.72 | 21.88 | 303,053 | -0.56(-2.50%) |
Apr 30, 2009 | 22.21 | 23.38 | 21.80 | 22.44 | 590,856 | +0.59(+2.71%) |
Apr 29, 2009 | 21.71 | 22.66 | 21.34 | 21.85 | 628,200 | +0.30(+1.39%) |
Apr 28, 2009 | 21.01 | 22.11 | 20.95 | 21.55 | 592,550 | +0.21(+0.97%) |
Apr 27, 2009 | 20.37 | 22.17 | 20.08 | 21.35 | 1,169,991 | +0.48(+2.28%) |
Apr 24, 2009 | 19.95 | 21.04 | 19.64 | 20.87 | 737,910 | +1.08(+5.44%) |
Apr 23, 2009 | 20.38 | 20.38 | 19.32 | 19.79 | 455,858 | -0.06(-0.31%) |
Apr 22, 2009 | 19.13 | 20.81 | 19.04 | 19.85 | 658,482 | +0.75(+3.90%) |
Apr 21, 2009 | 16.53 | 19.41 | 16.51 | 19.11 | 690,358 | +0.39(+2.09%) |
Apr 20, 2009 | 20.09 | 20.29 | 18.56 | 18.72 | 579,995 | -1.83(-8.90%) |
Apr 17, 2009 | 19.98 | 21.30 | 19.49 | 20.55 | 632,807 | +0.86(+4.37%) |
Apr 16, 2009 | 19.23 | 19.90 | 18.93 | 19.68 | 288,726 | +0.61(+3.18%) |
Apr 15, 2009 | 18.65 | 19.21 | 18.43 | 19.08 | 225,626 | +0.22(+1.14%) |
Apr 14, 2009 | 19.52 | 19.79 | 18.77 | 18.86 | 332,601 | -1.05(-5.25%) |
Apr 13, 2009 | 19.82 | 20.10 | 19.33 | 19.91 | 286,360 | -0.22(-1.07%) |
Apr 09, 2009 | 19.42 | 20.19 | 19.19 | 20.12 | 695,764 | +1.11(+5.82%) |
Apr 08, 2009 | 17.74 | 19.15 | 17.72 | 19.02 | 446,822 | +1.39(+7.89%) |
Apr 07, 2009 | 19.06 | 19.06 | 17.44 | 17.62 | 473,278 | -1.05(-5.64%) |
Apr 06, 2009 | 19.18 | 19.39 | 18.54 | 18.68 | 523,174 | -0.85(-4.37%) |
Apr 03, 2009 | 17.95 | 19.74 | 17.86 | 19.53 | 1,131,730 | +1.60(+8.92%) |
Apr 02, 2009 | 17.27 | 18.42 | 17.25 | 17.93 | 814,720 | +1.18(+7.02%) |
Apr 01, 2009 | 15.43 | 16.93 | 15.42 | 16.76 | 572,940 | +1.05(+6.71%) |
Mar 31, 2009 | 15.76 | 15.96 | 15.33 | 15.70 | 574,412 | +0.22(+1.44%) |
Mar 30, 2009 | 16.26 | 16.31 | 15.20 | 15.48 | 534,409 | -2.62(-14.48%) |
Mar 26, 2009 | 17.81 | 18.26 | 17.59 | 18.10 | 492,528 | +0.31(+1.73%) |
Mar 25, 2009 | 17.27 | 18.71 | 16.73 | 17.79 | 581,585 | +0.63(+3.67%) |
Mar 24, 2009 | 16.73 | 17.78 | 16.45 | 17.16 | 527,248 | +0.11(+0.63%) |
Mar 23, 2009 | 16.14 | 17.06 | 16.05 | 17.06 | 444,973 | +1.48(+9.47%) |
Mar 20, 2009 | 15.66 | 15.83 | 15.22 | 15.58 | 594,795 | +0.13(+0.85%) |
Mar 19, 2009 | 16.02 | 16.02 | 15.28 | 15.45 | 250,641 | -0.38(-2.43%) |
Mar 18, 2009 | 14.70 | 15.95 | 14.31 | 15.83 | 434,547 | +0.83(+5.53%) |
Mar 17, 2009 | 16.13 | 16.13 | 14.34 | 15.00 | 579,282 | -0.04(-0.26%) |
Mar 16, 2009 | 16.18 | 16.20 | 14.98 | 15.04 | 425,142 | -0.91(-5.73%) |
Mar 13, 2009 | 16.62 | 16.63 | 15.72 | 15.96 | 0 | -0.65(-3.93%) |
Mar 12, 2009 | 13.97 | 17.47 | 13.83 | 16.61 | 1,536,500 | +2.34(+16.43%) |
Mar 11, 2009 | 13.35 | 15.17 | 12.89 | 14.27 | 1,302,946 | +1.58(+12.42%) |
Mar 10, 2009 | 11.72 | 12.75 | 11.50 | 12.69 | 1,075,624 | +1.31(+11.55%) |
Mar 09, 2009 | 12.18 | 12.36 | 11.35 | 11.38 | 1,099,676 | -0.98(-7.96%) |
Mar 06, 2009 | 12.89 | 13.07 | 11.92 | 12.36 | 0 | -0.39(-3.07%) |
Mar 05, 2009 | 13.24 | 13.37 | 12.31 | 12.75 | 423,510 | -0.89(-6.54%) |
Mar 04, 2009 | 13.99 | 14.18 | 13.26 | 13.64 | 790,903 | +0.18(+1.37%) |