Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.98 | 33.24 | 32.20 | 32.28 | 342,439 | -1.00(-3.02%) |
Apr 29, 2010 | 32.49 | 33.35 | 32.49 | 33.28 | 336,876 | +1.12(+3.47%) |
Apr 28, 2010 | 32.25 | 32.36 | 32.00 | 32.16 | 434,051 | -0.64(-1.96%) |
Apr 27, 2010 | 33.51 | 33.74 | 32.74 | 32.81 | 482,331 | -1.18(-3.48%) |
Apr 26, 2010 | 33.75 | 34.29 | 33.69 | 33.99 | 467,910 | +0.73(+2.21%) |
Apr 23, 2010 | 32.50 | 33.26 | 32.31 | 33.26 | 382,870 | +1.14(+3.54%) |
Apr 22, 2010 | 30.84 | 32.17 | 30.79 | 32.12 | 1,116,591 | +0.80(+2.56%) |
Apr 21, 2010 | 30.85 | 31.42 | 30.85 | 31.32 | 710,371 | +0.16(+0.53%) |
Apr 20, 2010 | 30.58 | 31.23 | 30.58 | 31.15 | 338,803 | +0.64(+2.09%) |
Apr 19, 2010 | 30.17 | 30.62 | 30.09 | 30.52 | 636,122 | -0.16(-0.54%) |
Apr 16, 2010 | 31.03 | 31.06 | 30.40 | 30.68 | 370,244 | -0.58(-1.87%) |
Apr 15, 2010 | 30.98 | 31.43 | 30.91 | 31.27 | 250,032 | +0.37(+1.21%) |
Apr 14, 2010 | 30.77 | 30.91 | 30.55 | 30.89 | 186,594 | +0.07(+0.24%) |
Apr 13, 2010 | 30.90 | 30.91 | 30.34 | 30.82 | 518,892 | +0.27(+0.88%) |
Apr 12, 2010 | 30.78 | 30.78 | 30.51 | 30.55 | 212,884 | -0.15(-0.49%) |
Apr 09, 2010 | 30.64 | 30.75 | 30.41 | 30.70 | 452,152 | +0.46(+1.54%) |
Apr 08, 2010 | 29.85 | 30.43 | 29.76 | 30.23 | 1,090,164 | -0.08(-0.27%) |
Apr 07, 2010 | 30.50 | 30.66 | 30.06 | 30.32 | 578,306 | -0.71(-2.29%) |
Apr 06, 2010 | 30.90 | 31.14 | 30.82 | 31.03 | 218,425 | -0.23(-0.74%) |
Apr 05, 2010 | 31.09 | 31.48 | 31.02 | 31.26 | 122,484 | +0.19(+0.60%) |
Apr 01, 2010 | 31.21 | 31.07 | 31.07 | 31.07 | 152,090 | +0.41(+1.34%) |
Mar 31, 2010 | 30.75 | 30.90 | 30.53 | 30.66 | 279,688 | -0.22(-0.70%) |
Mar 30, 2010 | 30.93 | 31.00 | 30.69 | 30.88 | 182,519 | +0.19(+0.63%) |
Mar 29, 2010 | 30.74 | 30.78 | 30.49 | 30.68 | 147,115 | +0.07(+0.24%) |
Mar 26, 2010 | 30.47 | 30.73 | 30.46 | 30.61 | 196,934 | +0.20(+0.67%) |
Mar 25, 2010 | 30.61 | 30.76 | 30.40 | 30.41 | 216,287 | +0.03(+0.10%) |
Mar 24, 2010 | 30.29 | 30.49 | 30.08 | 30.38 | 539,564 | -0.37(-1.22%) |
Mar 23, 2010 | 30.67 | 31.10 | 30.46 | 30.75 | 619,974 | +0.67(+2.22%) |
Mar 22, 2010 | 29.45 | 30.17 | 29.39 | 30.08 | 195,510 | +0.24(+0.80%) |
Mar 19, 2010 | 30.26 | 30.38 | 29.75 | 29.84 | 249,794 | +0.02(+0.05%) |
Mar 18, 2010 | 29.78 | 29.93 | 29.63 | 29.83 | 155,838 | -0.02(-0.08%) |
Mar 17, 2010 | 29.87 | 29.99 | 29.76 | 29.85 | 139,689 | +0.28(+0.94%) |
Mar 16, 2010 | 29.51 | 29.63 | 29.36 | 29.57 | 173,379 | +0.10(+0.33%) |
Mar 15, 2010 | 29.39 | 29.49 | 29.28 | 29.48 | 270,100 | -0.33(-1.11%) |
Mar 12, 2010 | 29.80 | 29.83 | 29.48 | 29.81 | 79,573 | +0.25(+0.86%) |
Mar 11, 2010 | 29.36 | 29.60 | 29.21 | 29.55 | 153,612 | +0.07(+0.25%) |
Mar 10, 2010 | 29.06 | 29.60 | 29.04 | 29.48 | 376,640 | +0.19(+0.64%) |
Mar 09, 2010 | 29.03 | 29.57 | 29.00 | 29.29 | 246,631 | -0.19(-0.64%) |
Mar 08, 2010 | 29.39 | 29.63 | 29.39 | 29.48 | 159,300 | -0.16(-0.56%) |
Mar 05, 2010 | 29.07 | 29.66 | 29.02 | 29.64 | 163,610 | +0.70(+2.41%) |
Mar 04, 2010 | 28.99 | 29.03 | 28.67 | 28.94 | 133,166 | +0.25(+0.86%) |
Mar 03, 2010 | 28.94 | 29.03 | 28.62 | 28.70 | 254,944 | -0.03(-0.10%) |
Mar 02, 2010 | 29.10 | 29.20 | 28.59 | 28.73 | 306,972 | +0.12(+0.42%) |
Mar 01, 2010 | 28.31 | 28.68 | 28.25 | 28.61 | 150,708 | +0.07(+0.26%) |
Feb 26, 2010 | 27.78 | 28.62 | 27.78 | 28.53 | 374,566 | +0.09(+0.32%) |
Feb 25, 2010 | 28.62 | 28.47 | 27.88 | 28.44 | 660,115 | -0.18(-0.63%) |
Feb 24, 2010 | 27.43 | 28.71 | 27.43 | 28.62 | 497,560 | +1.51(+5.55%) |
Feb 23, 2010 | 27.15 | 27.66 | 26.96 | 27.12 | 262,330 | -0.38(-1.39%) |
Feb 22, 2010 | 27.56 | 28.06 | 27.45 | 27.50 | 234,764 | +0.12(+0.44%) |
Feb 19, 2010 | 27.39 | 27.61 | 27.27 | 27.38 | 469,111 | +0.11(+0.41%) |
Feb 18, 2010 | 27.22 | 27.32 | 27.12 | 27.27 | 491,331 | +0.01(+0.06%) |
Feb 17, 2010 | 27.23 | 27.31 | 27.11 | 27.25 | 355,769 | +0.50(+1.88%) |
Feb 16, 2010 | 26.51 | 26.80 | 26.38 | 26.75 | 253,081 | +0.63(+2.43%) |
Feb 12, 2010 | 26.13 | 26.12 | 26.12 | 26.12 | 151,980 | -0.20(-0.77%) |
Feb 11, 2010 | 25.80 | 26.32 | 25.73 | 26.32 | 233,648 | +0.29(+1.12%) |
Feb 10, 2010 | 26.17 | 26.25 | 25.85 | 26.03 | 216,854 | +0.01(+0.03%) |
Feb 09, 2010 | 26.28 | 26.35 | 25.89 | 26.02 | 266,396 | -0.10(-0.37%) |
Feb 08, 2010 | 25.60 | 26.41 | 25.51 | 26.12 | 395,092 | +0.26(+1.01%) |
Feb 05, 2010 | 25.93 | 26.01 | 25.27 | 25.85 | 291,176 | -0.40(-1.54%) |
Feb 04, 2010 | 26.92 | 27.05 | 26.24 | 26.26 | 265,070 | -1.26(-4.59%) |
Feb 03, 2010 | 27.47 | 27.62 | 27.35 | 27.52 | 313,262 | -0.19(-0.70%) |
Feb 02, 2010 | 27.75 | 27.77 | 27.42 | 27.71 | 360,297 | +0.49(+1.81%) |
Feb 01, 2010 | 27.12 | 27.22 | 27.01 | 27.22 | 130,625 | +0.51(+1.90%) |
Jan 29, 2010 | 27.53 | 27.54 | 26.70 | 26.71 | 179,528 | -1.07(-3.84%) |
Jan 28, 2010 | 27.83 | 27.90 | 27.74 | 27.78 | 442,557 | +0.58(+2.14%) |
Jan 27, 2010 | 27.14 | 27.30 | 26.86 | 27.20 | 330,801 | -0.02(-0.08%) |
Jan 26, 2010 | 27.34 | 27.45 | 27.13 | 27.22 | 512,302 | +0.16(+0.61%) |
Jan 25, 2010 | 27.18 | 27.30 | 26.97 | 27.06 | 234,694 | +0.33(+1.23%) |
Jan 22, 2010 | 27.12 | 27.29 | 26.65 | 26.73 | 243,915 | -0.69(-2.53%) |
Jan 21, 2010 | 27.92 | 28.25 | 27.39 | 27.42 | 614,763 | +0.04(+0.14%) |
Jan 20, 2010 | 27.82 | 27.84 | 27.11 | 27.39 | 734,252 | -0.47(-1.69%) |
Jan 19, 2010 | 27.48 | 27.89 | 27.40 | 27.86 | 300,793 | +0.66(+2.42%) |
Jan 15, 2010 | 27.36 | 27.20 | 27.20 | 27.20 | 237,679 | -0.37(-1.33%) |
Jan 14, 2010 | 26.93 | 27.68 | 26.92 | 27.56 | 644,530 | +0.61(+2.27%) |
Jan 13, 2010 | 26.40 | 26.98 | 26.30 | 26.95 | 269,841 | +0.68(+2.59%) |
Jan 12, 2010 | 26.30 | 26.34 | 26.01 | 26.27 | 147,804 | -0.41(-1.54%) |
Jan 11, 2010 | 26.83 | 26.83 | 26.59 | 26.68 | 386,825 | +0.24(+0.90%) |
Jan 08, 2010 | 26.23 | 26.50 | 26.10 | 26.44 | 1,015,190 | +0.84(+3.27%) |
Jan 07, 2010 | 25.60 | 25.65 | 25.36 | 25.61 | 268,672 | +0.21(+0.82%) |
Jan 06, 2010 | 25.70 | 25.86 | 25.35 | 25.40 | 509,569 | -0.36(-1.39%) |
Jan 05, 2010 | 25.72 | 25.84 | 25.59 | 25.76 | 188,559 | +0.21(+0.82%) |
Jan 04, 2010 | 25.77 | 25.89 | 25.44 | 25.55 | 446,444 | +0.41(+1.63%) |
Dec 31, 2009 | 25.40 | 25.14 | 25.14 | 25.14 | 153,186 | -0.32(-1.26%) |
Dec 30, 2009 | 25.50 | 25.63 | 25.37 | 25.46 | 210,258 | -0.04(-0.18%) |
Dec 29, 2009 | 25.65 | 25.73 | 25.40 | 25.50 | 71,740 | +0.19(+0.77%) |
Dec 28, 2009 | 25.69 | 25.69 | 25.24 | 25.31 | 41,216 | -0.08(-0.32%) |
Dec 24, 2009 | 25.35 | 25.53 | 25.35 | 25.39 | 28,344 | -0.02(-0.09%) |
Dec 23, 2009 | 25.59 | 25.61 | 25.36 | 25.41 | 124,186 | -0.32(-1.25%) |
Dec 22, 2009 | 25.62 | 25.87 | 25.52 | 25.73 | 221,110 | +0.19(+0.73%) |
Dec 21, 2009 | 25.82 | 25.94 | 25.49 | 25.55 | 222,670 | +0.31(+1.21%) |
Dec 18, 2009 | 25.34 | 25.48 | 25.02 | 25.24 | 303,719 | -0.70(-2.71%) |
Dec 17, 2009 | 25.97 | 26.23 | 25.88 | 25.94 | 356,500 | -0.93(-3.47%) |
Dec 16, 2009 | 26.74 | 26.98 | 26.44 | 26.88 | 223,456 | +0.27(+1.01%) |
Dec 15, 2009 | 26.23 | 26.74 | 26.16 | 26.61 | 158,337 | +0.19(+0.71%) |
Dec 14, 2009 | 26.32 | 26.53 | 26.32 | 26.42 | 282,636 | +0.72(+2.82%) |
Dec 11, 2009 | 25.65 | 25.85 | 25.53 | 25.70 | 164,179 | +0.35(+1.38%) |
Dec 10, 2009 | 25.22 | 25.56 | 25.16 | 25.35 | 574,594 | +0.31(+1.22%) |
Dec 09, 2009 | 25.47 | 25.47 | 24.75 | 25.04 | 1,300,897 | -0.09(-0.36%) |
Dec 08, 2009 | 25.29 | 25.35 | 25.03 | 25.13 | 106,470 | -0.41(-1.61%) |
Dec 07, 2009 | 25.63 | 25.85 | 25.46 | 25.54 | 129,538 | -0.32(-1.26%) |
Dec 04, 2009 | 26.12 | 26.30 | 25.60 | 25.87 | 200,641 | -0.01(-0.04%) |
Dec 03, 2009 | 26.05 | 26.33 | 25.82 | 25.88 | 96,191 | -0.14(-0.55%) |
Dec 02, 2009 | 25.79 | 26.06 | 25.74 | 26.02 | 122,393 | +0.51(+1.99%) |
Dec 01, 2009 | 25.50 | 25.68 | 25.35 | 25.51 | 186,798 | +0.37(+1.49%) |
Nov 30, 2009 | 24.94 | 25.30 | 24.77 | 25.14 | 116,599 | -0.03(-0.12%) |
Nov 27, 2009 | 24.68 | 25.34 | 24.68 | 25.17 | 80,861 | -0.72(-2.80%) |
Nov 25, 2009 | 25.52 | 25.93 | 25.39 | 25.89 | 126,466 | +0.57(+2.27%) |
Nov 24, 2009 | 25.32 | 25.41 | 25.14 | 25.32 | 126,636 | -0.15(-0.59%) |
Nov 23, 2009 | 25.62 | 25.82 | 25.37 | 25.47 | 105,569 | +0.17(+0.68%) |
Nov 20, 2009 | 25.08 | 25.37 | 24.97 | 25.29 | 81,621 | +0.02(+0.06%) |
Nov 19, 2009 | 25.41 | 25.46 | 25.09 | 25.28 | 92,589 | -0.61(-2.37%) |
Nov 18, 2009 | 26.13 | 26.13 | 25.75 | 25.89 | 209,102 | -0.01(-0.03%) |
Nov 17, 2009 | 25.81 | 25.90 | 25.59 | 25.90 | 105,875 | -0.19(-0.74%) |
Nov 16, 2009 | 25.61 | 26.09 | 25.59 | 26.09 | 168,341 | +0.57(+2.22%) |
Nov 13, 2009 | 25.39 | 25.66 | 25.25 | 25.53 | 244,516 | +0.63(+2.55%) |
Nov 12, 2009 | 25.09 | 25.17 | 24.75 | 24.89 | 217,627 | -0.04(-0.18%) |
Nov 11, 2009 | 25.07 | 25.21 | 24.73 | 24.94 | 159,541 | -0.10(-0.39%) |
Nov 10, 2009 | 24.84 | 25.04 | 24.71 | 25.03 | 114,004 | -0.19(-0.74%) |
Nov 09, 2009 | 24.74 | 25.26 | 24.64 | 25.22 | 269,334 | +0.88(+3.62%) |
Nov 06, 2009 | 24.18 | 24.47 | 24.10 | 24.34 | 925,957 | -0.01(-0.03%) |
Nov 05, 2009 | 24.14 | 24.39 | 23.96 | 24.35 | 239,339 | +0.48(+2.00%) |
Nov 04, 2009 | 24.13 | 24.28 | 23.68 | 23.87 | 477,036 | +0.58(+2.50%) |
Nov 03, 2009 | 23.07 | 23.30 | 22.90 | 23.29 | 390,171 | +0.03(+0.13%) |
Nov 02, 2009 | 23.35 | 23.64 | 22.89 | 23.26 | 270,714 | +0.12(+0.52%) |
Oct 30, 2009 | 24.21 | 24.38 | 23.10 | 23.14 | 264,023 | -1.14(-4.71%) |
Oct 29, 2009 | 23.75 | 24.29 | 23.68 | 24.28 | 244,940 | +1.05(+4.50%) |
Oct 28, 2009 | 23.81 | 23.92 | 23.10 | 23.23 | 232,362 | -0.84(-3.51%) |
Oct 27, 2009 | 24.58 | 24.58 | 23.99 | 24.08 | 274,308 | -0.22(-0.89%) |
Oct 26, 2009 | 25.31 | 25.36 | 24.09 | 24.29 | 289,040 | -1.04(-4.10%) |
Oct 23, 2009 | 25.45 | 25.47 | 25.20 | 25.33 | 227,421 | -0.67(-2.58%) |
Oct 22, 2009 | 25.76 | 26.11 | 25.26 | 26.00 | 573,605 | +0.16(+0.64%) |
Oct 21, 2009 | 26.50 | 26.80 | 25.79 | 25.84 | 440,117 | -0.45(-1.70%) |
Oct 20, 2009 | 26.09 | 26.29 | 26.08 | 26.29 | 228,616 | -0.05(-0.20%) |
Oct 19, 2009 | 26.54 | 26.77 | 26.26 | 26.34 | 262,187 | +0.25(+0.94%) |
Oct 16, 2009 | 26.15 | 26.21 | 25.85 | 26.09 | 190,096 | -0.07(-0.29%) |
Oct 15, 2009 | 26.30 | 26.30 | 26.07 | 26.17 | 282,830 | +0.03(+0.11%) |
Oct 14, 2009 | 26.29 | 26.29 | 25.85 | 26.14 | 475,638 | +0.45(+1.74%) |
Oct 13, 2009 | 25.69 | 25.75 | 25.37 | 25.69 | 174,528 | +0.10(+0.38%) |
Oct 12, 2009 | 25.71 | 25.87 | 25.43 | 25.59 | 190,317 | +0.05(+0.20%) |
Oct 09, 2009 | 25.94 | 25.97 | 25.50 | 25.54 | 119,560 | -0.44(-1.70%) |
Oct 08, 2009 | 26.01 | 26.28 | 25.70 | 25.98 | 112,622 | +0.50(+1.96%) |
Oct 07, 2009 | 25.63 | 25.82 | 25.39 | 25.48 | 218,051 | +0.06(+0.24%) |
Oct 06, 2009 | 25.66 | 25.75 | 25.35 | 25.42 | 333,689 | +0.13(+0.50%) |
Oct 05, 2009 | 25.18 | 25.38 | 25.03 | 25.29 | 220,184 | +0.07(+0.27%) |
Oct 02, 2009 | 25.11 | 25.46 | 25.03 | 25.23 | 231,174 | -0.13(-0.50%) |
Oct 01, 2009 | 25.47 | 25.70 | 25.06 | 25.35 | 288,138 | -0.40(-1.57%) |
Sep 30, 2009 | 25.79 | 25.80 | 25.11 | 25.76 | 248,798 | -0.11(-0.43%) |
Sep 29, 2009 | 26.00 | 26.16 | 25.71 | 25.87 | 378,969 | -0.10(-0.40%) |
Sep 28, 2009 | 25.66 | 26.06 | 25.54 | 25.97 | 143,478 | +0.25(+0.96%) |
Sep 25, 2009 | 26.13 | 26.32 | 25.56 | 25.73 | 187,595 | -0.63(-2.38%) |
Sep 24, 2009 | 26.44 | 26.53 | 25.91 | 26.35 | 250,779 | +0.48(+1.85%) |
Sep 23, 2009 | 26.24 | 26.35 | 25.70 | 25.88 | 330,074 | -0.12(-0.46%) |
Sep 22, 2009 | 26.32 | 26.96 | 25.96 | 26.00 | 784,612 | +1.32(+5.36%) |
Sep 21, 2009 | 24.91 | 25.00 | 24.44 | 24.67 | 219,143 | -0.43(-1.73%) |
Sep 18, 2009 | 25.60 | 25.61 | 24.97 | 25.11 | 144,206 | -0.34(-1.35%) |
Sep 17, 2009 | 25.82 | 25.92 | 25.22 | 25.45 | 163,172 | -0.32(-1.25%) |
Sep 16, 2009 | 25.56 | 25.81 | 25.41 | 25.77 | 151,308 | +0.39(+1.53%) |
Sep 15, 2009 | 25.52 | 25.54 | 25.12 | 25.38 | 203,738 | +0.34(+1.37%) |
Sep 14, 2009 | 24.84 | 25.11 | 24.84 | 25.04 | 132,966 | -0.12(-0.47%) |
Sep 11, 2009 | 25.36 | 25.49 | 25.11 | 25.16 | 266,129 | +0.02(+0.09%) |
Sep 10, 2009 | 24.79 | 25.14 | 24.59 | 25.14 | 410,134 | +0.38(+1.54%) |
Sep 09, 2009 | 24.39 | 25.03 | 24.29 | 24.76 | 210,171 | +0.81(+3.37%) |
Sep 08, 2009 | 24.01 | 24.04 | 23.70 | 23.95 | 462,779 | +1.25(+5.49%) |
Sep 04, 2009 | 22.78 | 22.97 | 22.66 | 22.70 | 232,604 | -0.07(-0.30%) |
Sep 03, 2009 | 22.73 | 22.79 | 22.43 | 22.77 | 201,278 | +0.79(+3.60%) |
Sep 02, 2009 | 22.06 | 22.17 | 21.84 | 21.98 | 274,715 | -0.13(-0.57%) |
Sep 01, 2009 | 22.64 | 22.93 | 21.97 | 22.11 | 261,054 | -0.39(-1.73%) |
Aug 31, 2009 | 22.97 | 22.98 | 22.45 | 22.49 | 207,763 | -0.71(-3.04%) |
Aug 28, 2009 | 23.54 | 23.58 | 23.03 | 23.20 | 179,536 | +0.20(+0.86%) |
Aug 27, 2009 | 23.21 | 23.24 | 22.77 | 23.00 | 327,690 | -0.25(-1.06%) |
Aug 26, 2009 | 23.50 | 23.54 | 23.15 | 23.25 | 242,759 | -0.43(-1.80%) |
Aug 25, 2009 | 23.85 | 23.89 | 23.52 | 23.67 | 219,898 | +0.26(+1.12%) |
Aug 24, 2009 | 23.77 | 23.91 | 23.30 | 23.41 | 203,473 | +0.13(+0.58%) |
Aug 21, 2009 | 22.95 | 23.45 | 22.94 | 23.28 | 105,972 | +0.51(+2.23%) |
Aug 20, 2009 | 22.34 | 22.93 | 22.30 | 22.77 | 81,227 | +0.66(+2.97%) |
Aug 19, 2009 | 21.62 | 22.38 | 21.60 | 22.11 | 196,382 | -0.01(-0.03%) |
Aug 18, 2009 | 21.74 | 22.14 | 21.67 | 22.12 | 88,173 | +0.59(+2.74%) |
Aug 17, 2009 | 21.71 | 21.78 | 21.46 | 21.53 | 70,807 | -1.11(-4.91%) |
Aug 14, 2009 | 22.90 | 22.93 | 22.35 | 22.64 | 73,276 | -0.25(-1.11%) |
Aug 13, 2009 | 22.57 | 22.93 | 22.29 | 22.90 | 128,135 | -0.03(-0.13%) |
Aug 12, 2009 | 22.09 | 23.26 | 22.09 | 22.93 | 127,974 | +0.57(+2.54%) |
Aug 11, 2009 | 22.29 | 22.52 | 22.06 | 22.36 | 348,675 | -0.46(-2.00%) |
Aug 10, 2009 | 23.02 | 23.16 | 22.68 | 22.81 | 212,679 | -0.36(-1.55%) |
Aug 07, 2009 | 22.79 | 23.40 | 22.54 | 23.17 | 492,739 | +0.75(+3.33%) |
Aug 06, 2009 | 22.89 | 22.91 | 22.32 | 22.43 | 345,529 | +0.01(+0.07%) |
Aug 05, 2009 | 22.87 | 22.87 | 22.26 | 22.41 | 461,142 | -0.02(-0.10%) |
Aug 04, 2009 | 22.16 | 22.58 | 21.95 | 22.43 | 130,674 | +0.31(+1.38%) |
Aug 03, 2009 | 21.93 | 22.25 | 21.87 | 22.13 | 145,898 | +0.62(+2.88%) |
Jul 31, 2009 | 21.44 | 21.73 | 21.33 | 21.51 | 192,248 | +0.22(+1.02%) |
Jul 30, 2009 | 20.84 | 21.44 | 20.82 | 21.29 | 135,999 | +0.64(+3.11%) |
Jul 29, 2009 | 20.60 | 20.90 | 20.51 | 20.65 | 127,416 | -0.70(-3.29%) |
Jul 28, 2009 | 20.98 | 21.47 | 20.87 | 21.35 | 249,158 | -0.07(-0.31%) |
Jul 27, 2009 | 21.22 | 21.51 | 21.01 | 21.42 | 179,425 | -0.25(-1.17%) |
Jul 24, 2009 | 21.51 | 21.70 | 21.29 | 21.67 | 535 | -0.13(-0.59%) |
Jul 23, 2009 | 20.91 | 22.10 | 20.90 | 21.80 | 656,461 | +0.52(+2.46%) |
Jul 22, 2009 | 20.72 | 21.44 | 20.67 | 21.28 | 461,565 | +0.23(+1.10%) |
Jul 21, 2009 | 21.15 | 21.22 | 20.75 | 21.04 | 207,917 | -0.14(-0.67%) |
Jul 20, 2009 | 20.84 | 21.37 | 20.75 | 21.19 | 170,971 | +0.79(+3.88%) |
Jul 17, 2009 | 20.65 | 20.66 | 20.25 | 20.40 | 122,769 | -0.67(-3.19%) |
Jul 16, 2009 | 20.70 | 21.10 | 20.40 | 21.07 | 189,879 | +0.19(+0.93%) |
Jul 15, 2009 | 20.01 | 20.87 | 19.99 | 20.87 | 443,264 | +1.07(+5.39%) |
Jul 14, 2009 | 19.81 | 19.90 | 19.54 | 19.81 | 101,161 | +0.25(+1.26%) |
Jul 13, 2009 | 19.34 | 19.60 | 19.29 | 19.56 | 145,959 | +0.26(+1.35%) |
Jul 10, 2009 | 19.48 | 19.62 | 19.19 | 19.30 | 333,829 | -0.15(-0.77%) |
Jul 09, 2009 | 19.33 | 19.63 | 19.25 | 19.45 | 175,795 | +0.42(+2.20%) |
Jul 08, 2009 | 19.39 | 19.44 | 18.74 | 19.03 | 200,649 | -0.29(-1.51%) |
Jul 07, 2009 | 19.60 | 19.72 | 19.26 | 19.32 | 219,433 | -0.31(-1.56%) |
Jul 06, 2009 | 19.36 | 19.69 | 19.30 | 19.63 | 350,239 | +0.13(+0.65%) |
Jul 02, 2009 | 19.84 | 19.86 | 19.45 | 19.50 | 270,891 | -0.89(-4.36%) |
Jul 01, 2009 | 20.00 | 20.48 | 19.94 | 20.39 | 219,240 | +0.38(+1.90%) |
Jun 30, 2009 | 20.08 | 20.12 | 19.64 | 20.01 | 153,539 | -0.13(-0.63%) |
Jun 29, 2009 | 20.01 | 20.43 | 19.88 | 20.13 | 202,529 | +0.42(+2.12%) |
Jun 26, 2009 | 19.79 | 19.95 | 19.65 | 19.72 | 163,149 | -0.37(-1.86%) |
Jun 25, 2009 | 19.93 | 20.16 | 19.81 | 20.09 | 306,728 | +0.40(+2.01%) |
Jun 24, 2009 | 19.75 | 20.34 | 19.69 | 19.69 | 332,535 | +0.42(+2.17%) |
Jun 23, 2009 | 19.60 | 19.63 | 19.16 | 19.27 | 256,547 | -0.21(-1.07%) |
Jun 22, 2009 | 20.07 | 20.13 | 19.31 | 19.48 | 302,886 | -1.05(-5.13%) |
Jun 19, 2009 | 20.60 | 20.69 | 20.25 | 20.54 | 369,325 | +1.28(+6.67%) |
Jun 18, 2009 | 18.45 | 19.42 | 18.36 | 19.25 | 674,113 | +1.37(+7.64%) |
Jun 17, 2009 | 17.81 | 18.19 | 17.51 | 17.89 | 434,333 | +0.26(+1.48%) |
Jun 16, 2009 | 18.16 | 18.17 | 17.62 | 17.62 | 271,524 | -0.43(-2.36%) |
Jun 15, 2009 | 18.48 | 18.48 | 17.92 | 18.05 | 633,339 | -0.91(-4.81%) |
Jun 12, 2009 | 18.94 | 19.01 | 18.55 | 18.96 | 412,516 | +0.34(+1.85%) |
Jun 11, 2009 | 19.04 | 19.05 | 18.43 | 18.62 | 459,085 | -0.14(-0.76%) |
Jun 10, 2009 | 19.88 | 19.89 | 18.37 | 18.76 | 587,689 | -0.89(-4.52%) |
Jun 09, 2009 | 19.60 | 19.68 | 19.42 | 19.65 | 183,879 | +0.23(+1.19%) |
Jun 08, 2009 | 19.42 | 19.71 | 19.22 | 19.42 | 321,504 | -0.24(-1.22%) |
Jun 05, 2009 | 19.99 | 20.15 | 19.65 | 19.66 | 347,235 | -0.74(-3.62%) |
Jun 04, 2009 | 20.05 | 20.40 | 19.82 | 20.40 | 539,510 | +0.09(+0.44%) |
Jun 03, 2009 | 20.05 | 20.40 | 19.81 | 20.31 | 791,813 | -0.21(-1.02%) |
Jun 02, 2009 | 20.31 | 20.72 | 20.19 | 20.51 | 368,164 | +0.10(+0.48%) |
Jun 01, 2009 | 20.04 | 20.72 | 19.98 | 20.42 | 444,433 | +0.87(+4.47%) |
May 29, 2009 | 19.34 | 19.54 | 19.18 | 19.54 | 518,686 | +0.52(+2.71%) |
May 28, 2009 | 19.60 | 19.60 | 18.60 | 19.03 | 360,097 | -0.39(-2.00%) |
May 27, 2009 | 20.12 | 20.16 | 19.30 | 19.42 | 271,662 | -0.54(-2.69%) |
May 26, 2009 | 19.25 | 20.08 | 19.25 | 19.95 | 181,253 | +0.62(+3.21%) |
May 22, 2009 | 19.61 | 19.61 | 19.13 | 19.33 | 205,476 | +0.07(+0.39%) |
May 21, 2009 | 19.36 | 19.37 | 19.06 | 19.26 | 317,404 | -0.45(-2.27%) |
May 20, 2009 | 20.32 | 20.60 | 19.59 | 19.71 | 514,631 | -0.75(-3.69%) |
May 19, 2009 | 20.66 | 20.89 | 20.31 | 20.46 | 247,600 | -0.15(-0.72%) |
May 18, 2009 | 19.97 | 20.61 | 19.85 | 20.61 | 345,486 | +1.55(+8.11%) |
May 15, 2009 | 19.45 | 19.66 | 18.90 | 19.07 | 395,059 | -0.52(-2.63%) |
May 14, 2009 | 19.39 | 19.84 | 19.13 | 19.58 | 387,191 | +0.58(+3.07%) |
May 13, 2009 | 19.76 | 19.76 | 19.00 | 19.00 | 328,818 | -1.46(-7.15%) |
May 12, 2009 | 21.10 | 21.10 | 20.21 | 20.46 | 279,468 | -0.07(-0.33%) |
May 11, 2009 | 20.53 | 20.84 | 20.31 | 20.53 | 232,375 | -0.36(-1.72%) |
May 08, 2009 | 20.82 | 21.17 | 20.49 | 20.89 | 344,991 | -0.21(-0.99%) |
May 07, 2009 | 21.96 | 22.17 | 20.99 | 21.10 | 466,430 | -0.99(-4.46%) |
May 06, 2009 | 21.93 | 22.14 | 21.63 | 22.08 | 222,722 | +0.16(+0.72%) |
May 05, 2009 | 21.90 | 22.18 | 21.63 | 21.93 | 302,024 | -0.16(-0.74%) |
May 04, 2009 | 21.87 | 22.21 | 21.87 | 22.09 | 366,502 | +1.86(+9.19%) |