Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.62 | 17.74 | 17.38 | 17.39 | 902,231 | -0.37(-2.09%) |
Mar 30, 2010 | 18.02 | 18.19 | 17.72 | 17.76 | 855,395 | -0.30(-1.64%) |
Mar 29, 2010 | 18.26 | 18.40 | 17.94 | 18.06 | 499,388 | -0.18(-0.99%) |
Mar 26, 2010 | 18.32 | 18.47 | 18.16 | 18.24 | 727,351 | -0.06(-0.33%) |
Mar 25, 2010 | 18.35 | 18.74 | 18.27 | 18.30 | 1,239,878 | +0.10(+0.55%) |
Mar 24, 2010 | 17.74 | 18.25 | 17.74 | 18.20 | 1,786,252 | +0.53(+2.99%) |
Mar 23, 2010 | 17.78 | 17.89 | 17.49 | 17.67 | 1,069,055 | -0.06(-0.31%) |
Mar 22, 2010 | 17.38 | 17.76 | 17.19 | 17.73 | 985,023 | +0.31(+1.79%) |
Mar 19, 2010 | 17.78 | 17.78 | 17.21 | 17.41 | 1,497,277 | -0.30(-1.70%) |
Mar 18, 2010 | 17.83 | 17.98 | 17.66 | 17.72 | 363,721 | -0.15(-0.84%) |
Mar 17, 2010 | 17.97 | 18.10 | 17.86 | 17.87 | 616,447 | -0.05(-0.28%) |
Mar 16, 2010 | 17.71 | 17.92 | 17.67 | 17.92 | 585,528 | +0.23(+1.31%) |
Mar 15, 2010 | 17.45 | 17.72 | 17.41 | 17.68 | 631,852 | -0.05(-0.25%) |
Mar 12, 2010 | 18.03 | 18.07 | 17.64 | 17.73 | 655,677 | -0.29(-1.62%) |
Mar 11, 2010 | 18.03 | 18.18 | 17.85 | 18.02 | 759,082 | -0.09(-0.50%) |
Mar 10, 2010 | 18.00 | 18.11 | 17.84 | 18.11 | 1,049,128 | +0.15(+0.84%) |
Mar 09, 2010 | 17.81 | 18.07 | 17.71 | 17.96 | 1,163,676 | +0.12(+0.65%) |
Mar 08, 2010 | 17.71 | 17.92 | 17.66 | 17.85 | 672,020 | +0.14(+0.77%) |
Mar 05, 2010 | 17.58 | 17.81 | 17.50 | 17.71 | 805,132 | +0.17(+0.95%) |
Mar 04, 2010 | 17.90 | 18.05 | 17.50 | 17.54 | 712,879 | -0.39(-2.18%) |
Mar 03, 2010 | 17.68 | 18.10 | 17.61 | 17.94 | 1,304,188 | +0.24(+1.33%) |
Mar 02, 2010 | 17.69 | 17.84 | 17.51 | 17.70 | 1,375,006 | +0.04(+0.20%) |
Mar 01, 2010 | 17.29 | 17.67 | 17.17 | 17.66 | 1,506,873 | +0.47(+2.75%) |
Feb 26, 2010 | 16.77 | 17.20 | 16.47 | 17.19 | 1,586,379 | +0.40(+2.36%) |
Feb 25, 2010 | 16.61 | 16.80 | 16.29 | 16.80 | 1,514,839 | -0.04(-0.21%) |
Feb 24, 2010 | 16.75 | 16.86 | 16.30 | 16.83 | 1,800,941 | +0.17(+1.03%) |
Feb 23, 2010 | 17.25 | 17.32 | 16.61 | 16.66 | 1,762,087 | -0.68(-3.91%) |
Feb 22, 2010 | 17.46 | 17.57 | 17.18 | 17.34 | 887,343 | -0.12(-0.66%) |
Feb 19, 2010 | 17.28 | 17.52 | 17.26 | 17.45 | 1,032,062 | +0.09(+0.49%) |
Feb 18, 2010 | 17.68 | 17.78 | 17.33 | 17.37 | 998,273 | -0.36(-2.01%) |
Feb 17, 2010 | 17.97 | 18.43 | 17.58 | 17.73 | 1,190,933 | -0.05(-0.25%) |
Feb 16, 2010 | 17.73 | 17.77 | 17.55 | 17.77 | 1,054,553 | +0.08(+0.43%) |
Feb 12, 2010 | 17.68 | 17.70 | 17.70 | 17.70 | 1,237,623 | -0.16(-0.87%) |
Feb 11, 2010 | 17.48 | 17.98 | 17.34 | 17.85 | 1,088,692 | +0.36(+2.07%) |
Feb 10, 2010 | 17.42 | 17.53 | 16.87 | 17.49 | 1,491,495 | +0.09(+0.49%) |
Feb 09, 2010 | 17.55 | 17.55 | 17.00 | 17.40 | 1,473,857 | +0.03(+0.14%) |
Feb 08, 2010 | 16.55 | 17.56 | 16.38 | 17.38 | 2,757,208 | +0.89(+5.43%) |
Feb 05, 2010 | 17.41 | 17.70 | 15.83 | 16.48 | 4,446,998 | -0.77(-4.48%) |
Feb 04, 2010 | 17.54 | 17.61 | 17.22 | 17.26 | 1,331,223 | -0.49(-2.78%) |
Feb 03, 2010 | 17.83 | 17.85 | 17.48 | 17.75 | 1,163,693 | -0.18(-1.03%) |
Feb 02, 2010 | 16.89 | 17.99 | 16.89 | 17.94 | 3,687,597 | +1.29(+7.73%) |
Feb 01, 2010 | 16.83 | 16.84 | 16.55 | 16.65 | 1,454,947 | -0.10(-0.62%) |
Jan 29, 2010 | 16.80 | 17.11 | 16.66 | 16.75 | 1,013,069 | +0.02(+0.15%) |
Jan 28, 2010 | 16.72 | 16.94 | 16.54 | 16.73 | 2,035,549 | +0.16(+0.96%) |
Jan 27, 2010 | 16.27 | 16.59 | 16.09 | 16.57 | 1,662,221 | +0.21(+1.31%) |
Jan 26, 2010 | 16.27 | 16.56 | 16.21 | 16.35 | 1,687,224 | +0.07(+0.43%) |
Jan 25, 2010 | 16.35 | 16.35 | 15.92 | 16.28 | 1,216,332 | +0.13(+0.83%) |
Jan 22, 2010 | 16.66 | 16.79 | 16.11 | 16.15 | 1,533,412 | -0.47(-2.85%) |
Jan 21, 2010 | 17.10 | 17.13 | 16.61 | 16.62 | 1,414,621 | -0.43(-2.51%) |
Jan 20, 2010 | 16.79 | 17.09 | 16.64 | 17.05 | 1,522,510 | +0.13(+0.80%) |
Jan 19, 2010 | 16.92 | 16.98 | 16.72 | 16.92 | 949,503 | -0.02(-0.15%) |
Jan 15, 2010 | 17.32 | 16.94 | 16.94 | 16.94 | 1,177,260 | -0.36(-2.10%) |
Jan 14, 2010 | 17.36 | 17.43 | 17.24 | 17.31 | 783,664 | -0.04(-0.23%) |
Jan 13, 2010 | 17.15 | 17.45 | 16.91 | 17.35 | 1,214,333 | +0.31(+1.81%) |
Jan 12, 2010 | 17.23 | 17.36 | 16.86 | 17.04 | 1,932,752 | -0.34(-1.98%) |
Jan 11, 2010 | 17.26 | 17.46 | 17.25 | 17.38 | 1,363,989 | +0.15(+0.87%) |
Jan 08, 2010 | 17.08 | 17.41 | 17.03 | 17.23 | 2,423,638 | +0.12(+0.70%) |
Jan 07, 2010 | 16.48 | 17.43 | 16.48 | 17.11 | 2,855,249 | +0.75(+4.60%) |
Jan 06, 2010 | 15.79 | 16.64 | 15.75 | 16.36 | 2,983,130 | +0.52(+3.31%) |
Jan 05, 2010 | 15.41 | 15.84 | 14.96 | 15.84 | 2,018,458 | +0.35(+2.29%) |
Jan 04, 2010 | 15.59 | 15.65 | 15.25 | 15.48 | 1,206,702 | +0.00(+0.03%) |
Dec 31, 2009 | 15.55 | 15.48 | 15.48 | 15.48 | 794,600 | -0.08(-0.54%) |
Dec 30, 2009 | 15.41 | 15.65 | 15.24 | 15.56 | 856,843 | +0.05(+0.35%) |
Dec 29, 2009 | 15.58 | 15.60 | 15.36 | 15.51 | 573,462 | -0.08(-0.54%) |
Dec 28, 2009 | 15.89 | 15.94 | 15.48 | 15.59 | 790,798 | -0.28(-1.79%) |
Dec 24, 2009 | 15.90 | 15.94 | 15.72 | 15.88 | 229,591 | -0.03(-0.19%) |
Dec 23, 2009 | 15.83 | 16.03 | 15.61 | 15.91 | 1,325,970 | +0.16(+1.05%) |
Dec 22, 2009 | 15.40 | 15.90 | 15.37 | 15.74 | 1,771,161 | +0.39(+2.57%) |
Dec 21, 2009 | 15.25 | 15.37 | 14.92 | 15.35 | 1,569,316 | +0.24(+1.58%) |
Dec 18, 2009 | 15.15 | 15.23 | 14.94 | 15.11 | 1,710,084 | +0.00(+0.00%) |
Dec 17, 2009 | 14.76 | 15.15 | 14.68 | 15.11 | 1,395,571 | +0.16(+1.10%) |
Dec 16, 2009 | 14.48 | 14.98 | 14.37 | 14.94 | 1,443,285 | +0.61(+4.24%) |
Dec 15, 2009 | 14.34 | 14.44 | 14.26 | 14.34 | 906,219 | -0.11(-0.79%) |
Dec 14, 2009 | 14.45 | 14.46 | 14.25 | 14.45 | 668,924 | +0.08(+0.56%) |
Dec 11, 2009 | 14.22 | 14.42 | 14.18 | 14.37 | 556,358 | +0.16(+1.12%) |
Dec 10, 2009 | 14.42 | 14.48 | 14.14 | 14.21 | 875,428 | -0.07(-0.52%) |
Dec 09, 2009 | 14.35 | 14.40 | 14.14 | 14.29 | 789,795 | -0.02(-0.14%) |
Dec 08, 2009 | 14.27 | 14.48 | 14.12 | 14.31 | 1,433,544 | -0.08(-0.55%) |
Dec 07, 2009 | 14.60 | 14.78 | 14.31 | 14.38 | 1,708,840 | -0.26(-1.77%) |
Dec 04, 2009 | 14.68 | 14.90 | 14.36 | 14.64 | 1,646,490 | +0.15(+1.03%) |
Dec 03, 2009 | 15.04 | 15.04 | 14.49 | 14.49 | 1,624,812 | -0.46(-3.07%) |
Dec 02, 2009 | 15.43 | 15.56 | 14.95 | 14.95 | 2,788,924 | -0.12(-0.79%) |
Dec 01, 2009 | 14.96 | 15.25 | 14.83 | 15.07 | 1,108,756 | +0.27(+1.82%) |
Nov 30, 2009 | 14.99 | 14.99 | 14.50 | 14.80 | 2,545,099 | -0.22(-1.49%) |
Nov 27, 2009 | 14.99 | 15.26 | 14.84 | 15.03 | 510,684 | -0.30(-1.98%) |
Nov 25, 2009 | 15.30 | 15.51 | 15.19 | 15.33 | 858,409 | +0.05(+0.36%) |
Nov 24, 2009 | 15.42 | 15.45 | 15.09 | 15.28 | 1,004,237 | -0.14(-0.91%) |
Nov 23, 2009 | 15.44 | 15.66 | 15.31 | 15.42 | 1,945,594 | +0.16(+1.05%) |
Nov 20, 2009 | 15.27 | 15.33 | 14.90 | 15.26 | 1,424,944 | -0.18(-1.19%) |
Nov 19, 2009 | 15.59 | 15.61 | 15.12 | 15.44 | 1,097,796 | -0.33(-2.09%) |
Nov 18, 2009 | 15.71 | 16.07 | 15.68 | 15.77 | 889,313 | +0.01(+0.06%) |
Nov 17, 2009 | 15.98 | 16.05 | 15.71 | 15.76 | 757,977 | -0.25(-1.59%) |
Nov 16, 2009 | 16.21 | 16.32 | 15.92 | 16.02 | 1,428,021 | +0.02(+0.16%) |
Nov 13, 2009 | 16.12 | 16.30 | 15.92 | 15.99 | 954,724 | -0.18(-1.11%) |
Nov 12, 2009 | 16.67 | 16.70 | 16.10 | 16.17 | 1,225,620 | -0.59(-3.54%) |
Nov 11, 2009 | 16.33 | 16.97 | 16.33 | 16.76 | 1,773,142 | +0.68(+4.25%) |
Nov 10, 2009 | 16.52 | 16.69 | 15.96 | 16.08 | 1,551,990 | -0.49(-2.95%) |
Nov 09, 2009 | 16.50 | 16.58 | 16.13 | 16.57 | 1,192,037 | +0.24(+1.47%) |
Nov 06, 2009 | 16.13 | 16.49 | 15.90 | 16.33 | 1,701,221 | -0.00(-0.03%) |
Nov 05, 2009 | 16.28 | 16.63 | 15.98 | 16.33 | 1,079,564 | +0.30(+1.87%) |
Nov 04, 2009 | 16.04 | 16.43 | 16.00 | 16.04 | 1,505,373 | +0.08(+0.50%) |
Nov 03, 2009 | 15.56 | 16.04 | 15.35 | 15.96 | 1,894,519 | +0.24(+1.52%) |
Nov 02, 2009 | 16.31 | 16.39 | 15.36 | 15.72 | 2,023,999 | -0.55(-3.37%) |
Oct 30, 2009 | 16.22 | 16.79 | 16.10 | 16.26 | 1,512,342 | -0.61(-3.63%) |
Oct 29, 2009 | 16.92 | 17.44 | 16.83 | 16.88 | 1,704,964 | +0.10(+0.62%) |
Oct 28, 2009 | 17.17 | 17.17 | 16.46 | 16.77 | 2,605,901 | -0.45(-2.61%) |
Oct 27, 2009 | 17.16 | 17.57 | 16.92 | 17.22 | 1,313,092 | +0.14(+0.85%) |
Oct 26, 2009 | 17.64 | 18.01 | 17.07 | 17.08 | 1,762,194 | -0.50(-2.84%) |
Oct 23, 2009 | 17.61 | 17.68 | 17.47 | 17.58 | 1,789,700 | -0.74(-4.03%) |
Oct 22, 2009 | 17.45 | 18.57 | 17.15 | 18.31 | 1,568,738 | +0.88(+5.03%) |
Oct 21, 2009 | 17.86 | 18.34 | 17.42 | 17.44 | 1,625,139 | -0.47(-2.62%) |
Oct 20, 2009 | 18.02 | 18.14 | 17.90 | 17.91 | 970,441 | -0.55(-3.00%) |
Oct 19, 2009 | 18.80 | 18.94 | 18.41 | 18.46 | 616,563 | -0.33(-1.75%) |
Oct 16, 2009 | 18.66 | 18.90 | 18.34 | 18.79 | 842,268 | -0.04(-0.21%) |
Oct 15, 2009 | 18.73 | 18.89 | 18.62 | 18.83 | 497,814 | -0.06(-0.34%) |
Oct 14, 2009 | 18.95 | 18.95 | 18.63 | 18.89 | 1,037,178 | +0.24(+1.28%) |
Oct 13, 2009 | 17.88 | 18.94 | 17.87 | 18.65 | 1,512,454 | +0.68(+3.80%) |
Oct 12, 2009 | 18.08 | 18.24 | 17.80 | 17.97 | 872,416 | +0.24(+1.38%) |
Oct 09, 2009 | 17.50 | 17.90 | 17.23 | 17.73 | 599,153 | +0.24(+1.40%) |
Oct 08, 2009 | 16.85 | 17.68 | 16.75 | 17.48 | 1,439,853 | +0.81(+4.88%) |
Oct 07, 2009 | 16.97 | 17.01 | 16.54 | 16.67 | 772,212 | -0.41(-2.39%) |
Oct 06, 2009 | 16.97 | 17.39 | 16.89 | 17.08 | 777,344 | +0.30(+1.78%) |
Oct 05, 2009 | 16.55 | 16.87 | 16.46 | 16.78 | 851,753 | +0.30(+1.85%) |
Oct 02, 2009 | 16.38 | 16.72 | 16.25 | 16.47 | 1,048,764 | -0.20(-1.20%) |
Oct 01, 2009 | 17.15 | 17.15 | 16.63 | 16.67 | 1,249,994 | -0.65(-3.74%) |
Sep 30, 2009 | 17.59 | 17.60 | 17.03 | 17.32 | 1,025,329 | -0.28(-1.61%) |
Sep 29, 2009 | 17.55 | 17.94 | 17.55 | 17.61 | 628,627 | +0.18(+1.03%) |
Sep 28, 2009 | 17.55 | 17.70 | 17.39 | 17.43 | 996,963 | -0.02(-0.14%) |
Sep 25, 2009 | 17.62 | 18.06 | 17.38 | 17.45 | 1,167,575 | -0.31(-1.74%) |
Sep 24, 2009 | 18.53 | 18.72 | 17.66 | 17.76 | 1,317,089 | -0.48(-2.62%) |
Sep 23, 2009 | 18.68 | 18.81 | 18.24 | 18.24 | 1,196,162 | -0.45(-2.43%) |
Sep 22, 2009 | 19.00 | 19.20 | 18.65 | 18.69 | 1,305,610 | -0.05(-0.27%) |
Sep 21, 2009 | 18.63 | 18.84 | 18.25 | 18.74 | 1,159,722 | -0.04(-0.21%) |
Sep 18, 2009 | 18.75 | 19.10 | 18.69 | 18.78 | 1,536,184 | -0.22(-1.15%) |
Sep 17, 2009 | 19.21 | 19.55 | 18.85 | 19.00 | 848,568 | +0.24(+1.28%) |
Sep 16, 2009 | 18.65 | 19.22 | 18.53 | 18.76 | 883,669 | +0.26(+1.40%) |
Sep 15, 2009 | 17.97 | 18.61 | 17.89 | 18.50 | 906,546 | +0.65(+3.63%) |
Sep 14, 2009 | 18.04 | 18.04 | 17.69 | 17.86 | 534,267 | -0.36(-2.00%) |
Sep 11, 2009 | 18.37 | 18.46 | 18.08 | 18.22 | 706,011 | -0.08(-0.46%) |
Sep 10, 2009 | 17.99 | 18.33 | 17.69 | 18.30 | 863,162 | +0.31(+1.75%) |
Sep 09, 2009 | 18.08 | 18.15 | 17.84 | 17.99 | 1,169,328 | -0.16(-0.91%) |
Sep 08, 2009 | 18.13 | 18.35 | 17.85 | 18.15 | 1,460,581 | +0.12(+0.66%) |
Sep 04, 2009 | 17.88 | 18.13 | 17.62 | 18.03 | 416,000 | +0.30(+1.69%) |
Sep 03, 2009 | 17.52 | 17.77 | 17.29 | 17.74 | 752,744 | +0.22(+1.25%) |
Sep 02, 2009 | 17.73 | 18.01 | 17.45 | 17.52 | 1,019,184 | -0.42(-2.34%) |
Sep 01, 2009 | 18.62 | 19.18 | 17.92 | 17.94 | 1,510,810 | -0.74(-3.98%) |
Aug 31, 2009 | 18.59 | 18.87 | 18.45 | 18.68 | 876,615 | -0.23(-1.24%) |
Aug 28, 2009 | 19.21 | 19.33 | 18.69 | 18.91 | 876,192 | -0.02(-0.11%) |
Aug 27, 2009 | 19.09 | 19.24 | 18.64 | 18.93 | 1,326,977 | -0.34(-1.76%) |
Aug 26, 2009 | 18.64 | 19.44 | 18.25 | 19.27 | 2,235,950 | +0.72(+3.87%) |
Aug 25, 2009 | 18.20 | 18.76 | 18.03 | 18.55 | 1,299,298 | +0.67(+3.77%) |
Aug 24, 2009 | 18.37 | 18.44 | 17.77 | 17.88 | 850,469 | -0.33(-1.81%) |
Aug 21, 2009 | 17.88 | 18.38 | 17.69 | 18.21 | 897,991 | +0.51(+2.87%) |
Aug 20, 2009 | 17.42 | 17.82 | 17.31 | 17.70 | 645,000 | +0.36(+2.07%) |
Aug 19, 2009 | 16.91 | 17.59 | 16.90 | 17.34 | 858,407 | -0.04(-0.23%) |
Aug 18, 2009 | 17.02 | 17.42 | 16.75 | 17.38 | 767,337 | +0.46(+2.74%) |
Aug 17, 2009 | 17.13 | 17.23 | 16.86 | 16.92 | 1,032,830 | -0.62(-3.53%) |
Aug 14, 2009 | 17.89 | 17.89 | 17.35 | 17.54 | 654,605 | -0.46(-2.55%) |
Aug 13, 2009 | 18.17 | 18.20 | 17.63 | 18.00 | 852,007 | -0.13(-0.74%) |
Aug 12, 2009 | 18.14 | 18.67 | 17.94 | 18.13 | 1,380,555 | +0.34(+1.91%) |
Aug 11, 2009 | 17.53 | 17.86 | 17.35 | 17.79 | 1,114,378 | +0.09(+0.54%) |
Aug 10, 2009 | 18.23 | 18.36 | 17.62 | 17.70 | 1,007,590 | -0.75(-4.08%) |
Aug 07, 2009 | 18.11 | 18.48 | 17.81 | 18.45 | 1,791,748 | +0.70(+3.96%) |
Aug 06, 2009 | 18.07 | 18.25 | 17.61 | 17.75 | 962,770 | -0.28(-1.58%) |
Aug 05, 2009 | 18.07 | 18.22 | 17.56 | 18.03 | 1,285,939 | +0.10(+0.58%) |
Aug 04, 2009 | 17.19 | 18.21 | 16.87 | 17.93 | 1,938,238 | +0.70(+4.08%) |
Aug 03, 2009 | 17.24 | 17.50 | 16.70 | 17.22 | 2,779,951 | -0.35(-1.99%) |
Jul 31, 2009 | 17.03 | 17.82 | 17.03 | 17.57 | 2,185,962 | +0.52(+3.07%) |
Jul 30, 2009 | 17.37 | 17.37 | 16.94 | 17.05 | 1,900,254 | -0.15(-0.90%) |
Jul 29, 2009 | 17.16 | 17.48 | 17.00 | 17.20 | 907,248 | -0.14(-0.80%) |
Jul 28, 2009 | 17.06 | 17.54 | 17.06 | 17.34 | 1,354,892 | -0.04(-0.26%) |
Jul 27, 2009 | 16.85 | 17.45 | 16.74 | 17.39 | 2,189,247 | +0.43(+2.56%) |
Jul 24, 2009 | 16.62 | 16.98 | 16.49 | 16.95 | 1,287,177 | +0.06(+0.38%) |
Jul 23, 2009 | 16.29 | 17.25 | 16.24 | 16.89 | 2,053,286 | +0.67(+4.12%) |
Jul 22, 2009 | 15.78 | 16.45 | 15.72 | 16.22 | 1,200,537 | +0.39(+2.46%) |
Jul 21, 2009 | 15.79 | 15.96 | 15.59 | 15.83 | 783,608 | +0.14(+0.92%) |
Jul 20, 2009 | 15.69 | 15.95 | 15.47 | 15.69 | 930,629 | +0.17(+1.12%) |
Jul 17, 2009 | 15.61 | 15.88 | 15.37 | 15.51 | 875,404 | +0.08(+0.52%) |
Jul 16, 2009 | 14.91 | 15.53 | 14.80 | 15.43 | 914,019 | +0.38(+2.55%) |
Jul 15, 2009 | 14.53 | 15.11 | 14.53 | 15.05 | 1,095,925 | +0.72(+5.01%) |
Jul 14, 2009 | 14.03 | 14.38 | 13.86 | 14.33 | 678,631 | +0.26(+1.88%) |
Jul 13, 2009 | 13.80 | 14.07 | 13.79 | 14.07 | 1,133,774 | +0.06(+0.43%) |
Jul 10, 2009 | 13.89 | 14.08 | 13.73 | 14.01 | 1,332,494 | -0.02(-0.11%) |
Jul 09, 2009 | 13.72 | 14.11 | 13.54 | 14.02 | 1,380,557 | +0.46(+3.42%) |
Jul 08, 2009 | 13.84 | 13.93 | 13.37 | 13.56 | 1,477,351 | -0.28(-2.05%) |
Jul 07, 2009 | 14.13 | 14.18 | 13.83 | 13.84 | 768,207 | -0.32(-2.29%) |
Jul 06, 2009 | 14.51 | 14.51 | 14.01 | 14.17 | 800,984 | -0.29(-2.03%) |
Jul 02, 2009 | 14.69 | 14.75 | 14.46 | 14.46 | 644,154 | -0.48(-3.20%) |
Jul 01, 2009 | 15.10 | 15.15 | 14.88 | 14.94 | 1,003,699 | -0.07(-0.50%) |
Jun 30, 2009 | 15.28 | 15.46 | 14.91 | 15.01 | 1,468,595 | -0.26(-1.73%) |
Jun 29, 2009 | 15.39 | 15.47 | 14.95 | 15.28 | 1,190,543 | +0.04(+0.26%) |
Jun 26, 2009 | 15.38 | 15.46 | 15.05 | 15.24 | 1,278,695 | -0.15(-1.00%) |
Jun 25, 2009 | 15.21 | 15.46 | 15.13 | 15.39 | 1,172,984 | +0.47(+3.18%) |
Jun 24, 2009 | 14.86 | 15.39 | 14.80 | 14.92 | 1,460,827 | +0.20(+1.36%) |
Jun 23, 2009 | 14.78 | 15.03 | 14.43 | 14.72 | 1,558,237 | +0.14(+0.96%) |
Jun 22, 2009 | 14.24 | 14.70 | 14.24 | 14.58 | 1,376,761 | +0.11(+0.79%) |
Jun 19, 2009 | 14.42 | 14.65 | 14.36 | 14.46 | 872,907 | +0.18(+1.29%) |
Jun 18, 2009 | 14.71 | 14.73 | 14.22 | 14.28 | 856,516 | -0.51(-3.44%) |
Jun 17, 2009 | 14.49 | 15.05 | 14.22 | 14.79 | 990,140 | +0.28(+1.92%) |
Jun 16, 2009 | 14.67 | 14.98 | 14.44 | 14.51 | 1,374,793 | +0.16(+1.15%) |
Jun 15, 2009 | 14.07 | 14.56 | 14.07 | 14.35 | 1,308,484 | +0.09(+0.63%) |
Jun 12, 2009 | 14.16 | 14.29 | 13.96 | 14.26 | 716,017 | -0.01(-0.04%) |
Jun 11, 2009 | 14.72 | 14.72 | 14.16 | 14.26 | 1,070,254 | -0.45(-3.05%) |
Jun 10, 2009 | 15.34 | 15.34 | 14.48 | 14.71 | 1,123,293 | -0.34(-2.25%) |
Jun 09, 2009 | 14.87 | 15.15 | 14.67 | 15.05 | 1,131,600 | +0.29(+1.96%) |
Jun 08, 2009 | 14.67 | 14.87 | 14.51 | 14.76 | 989,243 | +0.23(+1.61%) |
Jun 05, 2009 | 14.99 | 15.20 | 14.47 | 14.52 | 1,398,262 | -0.23(-1.59%) |
Jun 04, 2009 | 14.88 | 14.92 | 14.50 | 14.76 | 932,550 | -0.11(-0.74%) |
Jun 03, 2009 | 15.23 | 15.43 | 14.69 | 14.87 | 1,127,970 | -0.62(-3.99%) |
Jun 02, 2009 | 15.28 | 15.64 | 14.98 | 15.49 | 1,592,789 | +0.29(+1.90%) |
Jun 01, 2009 | 15.56 | 15.82 | 15.04 | 15.20 | 1,355,010 | -0.11(-0.75%) |
May 29, 2009 | 15.08 | 15.37 | 14.84 | 15.31 | 1,424,733 | +0.52(+3.51%) |
May 28, 2009 | 15.48 | 15.52 | 14.51 | 14.79 | 3,244,674 | -0.39(-2.59%) |
May 27, 2009 | 15.84 | 16.23 | 15.12 | 15.19 | 2,449,121 | -0.68(-4.27%) |
May 26, 2009 | 15.41 | 16.04 | 15.30 | 15.87 | 2,097,968 | +0.33(+2.15%) |
May 22, 2009 | 15.91 | 15.96 | 15.34 | 15.53 | 1,409,192 | -0.33(-2.07%) |
May 21, 2009 | 16.11 | 16.17 | 15.63 | 15.86 | 2,001,144 | -0.53(-3.23%) |
May 20, 2009 | 17.45 | 17.71 | 16.27 | 16.39 | 2,227,669 | -0.85(-4.92%) |
May 19, 2009 | 17.07 | 17.76 | 16.81 | 17.24 | 2,569,277 | -0.03(-0.20%) |
May 18, 2009 | 16.39 | 17.43 | 16.20 | 17.27 | 3,897,105 | +1.20(+7.44%) |
May 15, 2009 | 15.97 | 16.64 | 15.96 | 16.08 | 2,024,176 | -0.01(-0.06%) |
May 14, 2009 | 15.83 | 16.55 | 15.44 | 16.09 | 2,849,429 | +0.33(+2.09%) |
May 13, 2009 | 16.41 | 16.41 | 15.63 | 15.76 | 2,218,582 | -1.08(-6.43%) |
May 12, 2009 | 17.44 | 17.51 | 16.40 | 16.84 | 1,761,701 | -0.48(-2.76%) |
May 11, 2009 | 17.22 | 17.91 | 17.11 | 17.32 | 2,840,717 | -0.35(-2.00%) |
May 08, 2009 | 17.35 | 18.69 | 16.71 | 17.67 | 2,650,512 | +1.13(+6.81%) |
May 07, 2009 | 17.90 | 17.90 | 16.21 | 16.54 | 2,376,343 | -1.04(-5.90%) |
May 06, 2009 | 17.99 | 18.25 | 16.75 | 17.58 | 2,128,727 | -0.12(-0.68%) |
May 05, 2009 | 17.83 | 18.38 | 17.24 | 17.70 | 2,756,199 | -0.40(-2.23%) |
May 04, 2009 | 18.02 | 18.18 | 17.91 | 18.10 | 1,964,326 | +1.28(+7.58%) |
May 01, 2009 | 17.01 | 17.18 | 16.62 | 16.83 | 1,927,231 | -0.21(-1.26%) |
Apr 30, 2009 | 17.83 | 17.93 | 16.86 | 17.04 | 2,572,974 | -0.27(-1.58%) |
Apr 29, 2009 | 17.29 | 17.83 | 17.01 | 17.32 | 1,623,915 | +0.31(+1.82%) |
Apr 28, 2009 | 16.76 | 17.31 | 16.52 | 17.01 | 993,437 | +0.09(+0.53%) |
Apr 27, 2009 | 17.46 | 17.64 | 16.64 | 16.92 | 2,828,271 | -1.31(-7.17%) |
Apr 24, 2009 | 17.10 | 18.48 | 17.10 | 18.22 | 1,871,956 | +1.04(+6.06%) |
Apr 23, 2009 | 17.33 | 17.63 | 16.30 | 17.18 | 1,436,059 | -0.04(-0.26%) |
Apr 22, 2009 | 16.56 | 17.66 | 16.52 | 17.23 | 2,438,569 | +0.28(+1.65%) |
Apr 21, 2009 | 15.96 | 17.07 | 15.69 | 16.95 | 1,624,005 | +0.94(+5.89%) |
Apr 20, 2009 | 16.38 | 16.68 | 15.85 | 16.01 | 1,632,286 | -0.92(-5.42%) |
Apr 17, 2009 | 16.79 | 17.16 | 16.78 | 16.92 | 1,837,862 | +0.20(+1.22%) |
Apr 16, 2009 | 16.52 | 16.95 | 16.08 | 16.72 | 2,237,972 | +0.44(+2.73%) |
Apr 15, 2009 | 15.33 | 16.87 | 15.33 | 16.27 | 2,313,653 | +0.86(+5.56%) |
Apr 14, 2009 | 15.39 | 16.04 | 15.24 | 15.42 | 1,578,963 | -0.17(-1.12%) |
Apr 13, 2009 | 15.49 | 15.70 | 15.21 | 15.59 | 1,538,996 | -0.13(-0.82%) |
Apr 09, 2009 | 15.32 | 15.77 | 15.08 | 15.72 | 1,256,153 | +0.88(+5.91%) |
Apr 08, 2009 | 15.52 | 15.54 | 14.56 | 14.84 | 1,831,863 | +0.06(+0.41%) |
Apr 07, 2009 | 15.56 | 15.56 | 14.64 | 14.78 | 1,727,416 | -1.10(-6.91%) |
Apr 06, 2009 | 15.95 | 16.06 | 15.26 | 15.88 | 1,699,900 | -0.50(-3.04%) |
Apr 03, 2009 | 16.07 | 16.38 | 15.64 | 16.38 | 1,720,214 | +0.20(+1.23%) |
Apr 02, 2009 | 15.77 | 16.51 | 15.61 | 16.18 | 2,483,650 | +0.25(+1.54%) |