Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.80 | 23.23 | 22.27 | 22.31 | 866,955 | -0.41(-1.82%) |
Apr 29, 2010 | 22.46 | 22.74 | 22.37 | 22.72 | 1,276,267 | +0.37(+1.66%) |
Apr 28, 2010 | 22.41 | 22.74 | 22.22 | 22.35 | 1,325,442 | -0.40(-1.75%) |
Apr 27, 2010 | 23.57 | 23.67 | 22.72 | 22.75 | 856,991 | -0.89(-3.77%) |
Apr 26, 2010 | 23.42 | 23.86 | 23.42 | 23.64 | 754,351 | +0.13(+0.56%) |
Apr 23, 2010 | 22.93 | 23.51 | 22.93 | 23.51 | 803,123 | +0.57(+2.47%) |
Apr 22, 2010 | 22.38 | 22.99 | 22.36 | 22.94 | 550,755 | +0.25(+1.12%) |
Apr 21, 2010 | 22.39 | 22.83 | 22.35 | 22.69 | 597,979 | +0.41(+1.83%) |
Apr 20, 2010 | 22.34 | 22.61 | 22.12 | 22.28 | 709,409 | -0.02(-0.11%) |
Apr 19, 2010 | 22.18 | 22.33 | 22.03 | 22.30 | 1,083,582 | +0.07(+0.30%) |
Apr 16, 2010 | 21.96 | 22.37 | 21.95 | 22.24 | 1,756,677 | +0.14(+0.61%) |
Apr 15, 2010 | 21.56 | 22.15 | 21.47 | 22.10 | 1,111,669 | +0.43(+1.97%) |
Apr 14, 2010 | 20.43 | 21.73 | 20.43 | 21.68 | 1,684,812 | +1.32(+6.50%) |
Apr 13, 2010 | 20.09 | 20.36 | 20.04 | 20.35 | 464,134 | +0.22(+1.07%) |
Apr 12, 2010 | 19.97 | 20.19 | 19.95 | 20.14 | 538,481 | +0.16(+0.82%) |
Apr 09, 2010 | 19.85 | 20.02 | 19.66 | 19.97 | 982,043 | +0.19(+0.95%) |
Apr 08, 2010 | 19.40 | 19.83 | 19.33 | 19.79 | 1,015,406 | +0.34(+1.74%) |
Apr 07, 2010 | 19.76 | 19.76 | 19.28 | 19.45 | 2,030,601 | -0.88(-4.31%) |
Apr 06, 2010 | 20.44 | 20.49 | 20.23 | 20.33 | 1,008,592 | -0.17(-0.82%) |
Apr 05, 2010 | 20.14 | 20.50 | 20.04 | 20.49 | 329,099 | +0.50(+2.49%) |
Apr 01, 2010 | 19.88 | 20.00 | 20.00 | 20.00 | 679,505 | +0.25(+1.26%) |
Mar 31, 2010 | 19.95 | 20.03 | 19.72 | 19.75 | 1,021,026 | -0.30(-1.50%) |
Mar 30, 2010 | 20.41 | 20.41 | 20.02 | 20.05 | 1,174,318 | -0.31(-1.52%) |
Mar 29, 2010 | 20.45 | 20.51 | 20.29 | 20.36 | 619,657 | +0.01(+0.05%) |
Mar 26, 2010 | 20.44 | 20.57 | 20.25 | 20.35 | 933,230 | -0.06(-0.28%) |
Mar 25, 2010 | 20.70 | 20.88 | 20.39 | 20.41 | 796,053 | -0.16(-0.80%) |
Mar 24, 2010 | 20.61 | 20.69 | 20.51 | 20.57 | 792,208 | -0.12(-0.59%) |
Mar 23, 2010 | 20.30 | 20.72 | 20.20 | 20.69 | 586,488 | +0.46(+2.29%) |
Mar 22, 2010 | 19.88 | 20.33 | 19.82 | 20.23 | 597,924 | +0.24(+1.20%) |
Mar 19, 2010 | 20.33 | 20.37 | 19.89 | 19.99 | 747,846 | -0.30(-1.50%) |
Mar 18, 2010 | 19.99 | 20.48 | 19.99 | 20.29 | 1,403,321 | -0.19(-0.92%) |
Mar 17, 2010 | 20.41 | 20.58 | 20.32 | 20.48 | 363,936 | +0.16(+0.81%) |
Mar 16, 2010 | 20.14 | 20.37 | 20.07 | 20.32 | 585,797 | +0.26(+1.31%) |
Mar 15, 2010 | 19.94 | 20.06 | 19.92 | 20.05 | 543,516 | +0.08(+0.40%) |
Mar 12, 2010 | 19.72 | 19.98 | 19.65 | 19.97 | 700,573 | +0.30(+1.53%) |
Mar 11, 2010 | 19.45 | 19.67 | 19.33 | 19.67 | 757,345 | +0.16(+0.84%) |
Mar 10, 2010 | 19.19 | 19.56 | 19.14 | 19.51 | 865,207 | +0.26(+1.34%) |
Mar 09, 2010 | 18.84 | 19.28 | 18.82 | 19.25 | 1,415,501 | +0.36(+1.91%) |
Mar 08, 2010 | 18.76 | 18.94 | 18.74 | 18.89 | 478,366 | +0.07(+0.40%) |
Mar 05, 2010 | 18.61 | 18.86 | 18.56 | 18.82 | 748,872 | +0.30(+1.62%) |
Mar 04, 2010 | 18.52 | 18.70 | 18.37 | 18.52 | 419,721 | +0.07(+0.38%) |
Mar 03, 2010 | 18.36 | 18.50 | 18.21 | 18.45 | 818,812 | +0.09(+0.51%) |
Mar 02, 2010 | 18.29 | 18.41 | 18.19 | 18.35 | 526,382 | +0.11(+0.62%) |
Mar 01, 2010 | 17.93 | 18.41 | 17.91 | 18.24 | 775,081 | +0.36(+1.99%) |
Feb 26, 2010 | 17.89 | 17.98 | 17.73 | 17.88 | 568,304 | -0.01(-0.08%) |
Feb 25, 2010 | 17.54 | 17.92 | 17.33 | 17.90 | 739,404 | +0.20(+1.14%) |
Feb 24, 2010 | 18.12 | 18.23 | 17.50 | 17.70 | 1,283,751 | -0.44(-2.40%) |
Feb 23, 2010 | 17.84 | 18.40 | 17.67 | 18.13 | 876,623 | -0.32(-1.75%) |
Feb 22, 2010 | 18.42 | 18.53 | 18.32 | 18.45 | 450,408 | +0.06(+0.33%) |
Feb 19, 2010 | 18.30 | 18.54 | 18.29 | 18.39 | 370,430 | +0.06(+0.33%) |
Feb 18, 2010 | 18.06 | 18.42 | 17.92 | 18.33 | 550,591 | +0.32(+1.80%) |
Feb 17, 2010 | 17.85 | 18.01 | 17.81 | 18.01 | 769,415 | +0.16(+0.89%) |
Feb 16, 2010 | 17.87 | 17.98 | 17.68 | 17.85 | 611,245 | +0.20(+1.12%) |
Feb 12, 2010 | 17.51 | 17.65 | 17.65 | 17.65 | 1,612,385 | -0.03(-0.16%) |
Feb 11, 2010 | 17.35 | 17.79 | 17.27 | 17.68 | 1,241,086 | +0.32(+1.86%) |
Feb 10, 2010 | 17.40 | 17.54 | 17.21 | 17.36 | 864,080 | -0.13(-0.72%) |
Feb 09, 2010 | 17.64 | 17.75 | 17.41 | 17.48 | 544,934 | +0.09(+0.54%) |
Feb 08, 2010 | 17.38 | 17.47 | 17.13 | 17.39 | 694,077 | +0.05(+0.27%) |
Feb 05, 2010 | 17.28 | 17.39 | 16.95 | 17.34 | 1,161,952 | +0.05(+0.30%) |
Feb 04, 2010 | 17.67 | 17.70 | 17.21 | 17.29 | 685,010 | -0.53(-3.00%) |
Feb 03, 2010 | 17.96 | 18.06 | 17.70 | 17.83 | 761,169 | -0.28(-1.55%) |
Feb 02, 2010 | 17.98 | 18.32 | 17.94 | 18.11 | 564,823 | +0.08(+0.44%) |
Feb 01, 2010 | 18.05 | 18.29 | 17.95 | 18.03 | 792,296 | +0.06(+0.34%) |
Jan 29, 2010 | 17.63 | 18.32 | 17.63 | 17.97 | 1,980,357 | +0.25(+1.40%) |
Jan 28, 2010 | 18.19 | 18.25 | 17.70 | 17.72 | 607,085 | -0.45(-2.50%) |
Jan 27, 2010 | 18.15 | 18.24 | 17.85 | 18.17 | 741,672 | +0.00(+0.00%) |
Jan 26, 2010 | 18.28 | 18.45 | 18.13 | 18.17 | 914,740 | -0.22(-1.20%) |
Jan 25, 2010 | 18.75 | 18.75 | 18.35 | 18.39 | 600,793 | -0.12(-0.66%) |
Jan 22, 2010 | 18.70 | 18.79 | 18.45 | 18.52 | 1,250,275 | -0.16(-0.85%) |
Jan 21, 2010 | 18.89 | 19.11 | 18.56 | 18.67 | 1,175,712 | -0.21(-1.12%) |
Jan 20, 2010 | 18.94 | 19.02 | 18.60 | 18.89 | 843,853 | -0.21(-1.08%) |
Jan 19, 2010 | 19.08 | 19.13 | 18.77 | 19.09 | 844,274 | -0.00(-0.02%) |
Jan 15, 2010 | 19.55 | 19.10 | 19.10 | 19.10 | 1,292,814 | -0.44(-2.23%) |
Jan 14, 2010 | 19.71 | 19.90 | 19.49 | 19.53 | 737,988 | -0.30(-1.54%) |
Jan 13, 2010 | 19.75 | 19.85 | 19.47 | 19.84 | 669,441 | +0.17(+0.88%) |
Jan 12, 2010 | 19.72 | 19.84 | 19.53 | 19.66 | 389,890 | -0.16(-0.83%) |
Jan 11, 2010 | 20.17 | 20.31 | 19.72 | 19.83 | 817,933 | -0.19(-0.96%) |
Jan 08, 2010 | 19.65 | 20.13 | 19.65 | 20.02 | 399,304 | +0.32(+1.62%) |
Jan 07, 2010 | 19.69 | 19.80 | 19.49 | 19.70 | 876,643 | +0.02(+0.10%) |
Jan 06, 2010 | 19.55 | 19.94 | 19.48 | 19.68 | 1,254,725 | +0.12(+0.62%) |
Jan 05, 2010 | 19.47 | 19.62 | 19.39 | 19.56 | 626,611 | +0.00(+0.02%) |
Jan 04, 2010 | 19.38 | 19.66 | 19.33 | 19.56 | 544,577 | +0.41(+2.15%) |
Dec 31, 2009 | 19.36 | 19.14 | 19.14 | 19.14 | 1,041,078 | -0.22(-1.11%) |
Dec 30, 2009 | 19.34 | 19.57 | 19.25 | 19.36 | 357,994 | -0.02(-0.10%) |
Dec 29, 2009 | 19.39 | 19.45 | 19.33 | 19.38 | 300,517 | -0.01(-0.07%) |
Dec 28, 2009 | 19.53 | 19.53 | 19.29 | 19.39 | 284,933 | +0.01(+0.07%) |
Dec 24, 2009 | 19.42 | 19.47 | 19.27 | 19.38 | 119,017 | -0.05(-0.24%) |
Dec 23, 2009 | 19.33 | 19.56 | 19.19 | 19.42 | 366,440 | +0.10(+0.51%) |
Dec 22, 2009 | 19.14 | 19.49 | 18.98 | 19.33 | 1,037,189 | +0.18(+0.95%) |
Dec 21, 2009 | 18.90 | 19.19 | 18.89 | 19.14 | 425,542 | +0.35(+1.85%) |
Dec 18, 2009 | 18.87 | 18.93 | 18.47 | 18.80 | 877,347 | +0.40(+2.17%) |
Dec 17, 2009 | 18.24 | 18.46 | 18.24 | 18.40 | 574,645 | -0.12(-0.63%) |
Dec 16, 2009 | 18.75 | 18.77 | 18.42 | 18.52 | 582,583 | -0.08(-0.45%) |
Dec 15, 2009 | 18.68 | 18.78 | 18.56 | 18.60 | 608,783 | -0.18(-0.97%) |
Dec 14, 2009 | 18.77 | 18.85 | 18.69 | 18.78 | 460,276 | +0.21(+1.14%) |
Dec 11, 2009 | 18.47 | 18.69 | 18.37 | 18.57 | 488,385 | +0.24(+1.33%) |
Dec 10, 2009 | 18.54 | 18.69 | 18.25 | 18.33 | 431,509 | -0.03(-0.15%) |
Dec 09, 2009 | 18.46 | 18.46 | 18.11 | 18.36 | 281,332 | -0.08(-0.43%) |
Dec 08, 2009 | 18.51 | 18.54 | 18.21 | 18.44 | 578,395 | -0.20(-1.06%) |
Dec 07, 2009 | 18.63 | 18.73 | 18.54 | 18.63 | 440,019 | +0.01(+0.05%) |
Dec 04, 2009 | 18.39 | 18.82 | 18.32 | 18.62 | 517,371 | +0.47(+2.61%) |
Dec 03, 2009 | 18.31 | 18.43 | 18.08 | 18.15 | 645,856 | -0.16(-0.87%) |
Dec 02, 2009 | 18.34 | 18.63 | 18.22 | 18.31 | 438,812 | -0.06(-0.31%) |
Dec 01, 2009 | 18.14 | 18.51 | 18.11 | 18.37 | 513,644 | +0.32(+1.77%) |
Nov 30, 2009 | 18.12 | 18.16 | 17.85 | 18.05 | 566,743 | -0.16(-0.90%) |
Nov 27, 2009 | 18.13 | 18.46 | 17.99 | 18.21 | 184,701 | -0.40(-2.17%) |
Nov 25, 2009 | 18.36 | 18.70 | 18.22 | 18.61 | 381,783 | +0.22(+1.17%) |
Nov 24, 2009 | 18.60 | 18.60 | 18.26 | 18.40 | 983,810 | -0.14(-0.76%) |
Nov 23, 2009 | 18.85 | 19.10 | 18.52 | 18.54 | 755,204 | -0.09(-0.48%) |
Nov 20, 2009 | 18.83 | 19.03 | 18.51 | 18.63 | 799,023 | -0.35(-1.83%) |
Nov 19, 2009 | 19.48 | 19.52 | 18.90 | 18.97 | 781,009 | -0.70(-3.55%) |
Nov 18, 2009 | 19.78 | 19.90 | 19.57 | 19.67 | 520,089 | -0.20(-1.01%) |
Nov 17, 2009 | 19.73 | 20.11 | 19.69 | 19.87 | 721,096 | +0.07(+0.38%) |
Nov 16, 2009 | 19.20 | 19.84 | 19.14 | 19.80 | 987,750 | +0.68(+3.53%) |
Nov 13, 2009 | 18.94 | 19.17 | 18.86 | 19.12 | 434,413 | +0.37(+1.95%) |
Nov 12, 2009 | 18.96 | 19.12 | 18.72 | 18.76 | 370,412 | -0.29(-1.53%) |
Nov 11, 2009 | 19.44 | 19.48 | 18.84 | 19.05 | 820,542 | -0.15(-0.76%) |
Nov 10, 2009 | 19.32 | 19.55 | 19.11 | 19.20 | 987,501 | -0.18(-0.92%) |
Nov 09, 2009 | 19.12 | 19.49 | 19.04 | 19.37 | 1,046,435 | +0.52(+2.73%) |
Nov 06, 2009 | 18.45 | 18.93 | 18.33 | 18.86 | 1,767,501 | +0.24(+1.28%) |
Nov 05, 2009 | 17.98 | 18.62 | 17.91 | 18.62 | 1,470,506 | +0.85(+4.77%) |
Nov 04, 2009 | 18.51 | 18.52 | 17.70 | 17.77 | 1,169,856 | -0.37(-2.02%) |
Nov 03, 2009 | 17.46 | 18.20 | 17.34 | 18.14 | 1,549,282 | +0.83(+4.82%) |
Nov 02, 2009 | 17.35 | 17.55 | 16.99 | 17.30 | 1,148,812 | +0.07(+0.41%) |
Oct 30, 2009 | 17.76 | 18.09 | 16.90 | 17.23 | 1,622,151 | -0.57(-3.19%) |
Oct 29, 2009 | 17.64 | 19.77 | 17.25 | 17.80 | 2,223,903 | +0.15(+0.88%) |
Oct 28, 2009 | 18.75 | 18.87 | 17.57 | 17.64 | 2,304,653 | -1.23(-6.53%) |
Oct 27, 2009 | 19.48 | 19.72 | 18.83 | 18.88 | 1,274,619 | -0.59(-3.01%) |
Oct 26, 2009 | 19.35 | 19.65 | 19.14 | 19.46 | 1,219,508 | +0.28(+1.47%) |
Oct 23, 2009 | 19.06 | 19.18 | 18.92 | 19.18 | 1,004,979 | -0.02(-0.10%) |
Oct 22, 2009 | 19.17 | 19.35 | 18.73 | 19.20 | 925,461 | +0.07(+0.37%) |
Oct 21, 2009 | 18.37 | 19.31 | 18.32 | 19.13 | 1,851,374 | +0.68(+3.66%) |
Oct 20, 2009 | 18.22 | 18.49 | 18.21 | 18.45 | 720,144 | +0.02(+0.13%) |
Oct 19, 2009 | 18.30 | 18.62 | 18.25 | 18.43 | 838,095 | +0.09(+0.51%) |
Oct 16, 2009 | 18.26 | 18.41 | 17.93 | 18.34 | 550,683 | -0.07(-0.38%) |
Oct 15, 2009 | 18.27 | 18.42 | 18.06 | 18.41 | 600,503 | +0.04(+0.23%) |
Oct 14, 2009 | 18.20 | 18.38 | 18.00 | 18.37 | 2,058,886 | +0.45(+2.54%) |
Oct 13, 2009 | 18.05 | 18.07 | 17.78 | 17.91 | 766,071 | -0.19(-1.06%) |
Oct 12, 2009 | 18.37 | 18.49 | 18.02 | 18.10 | 664,022 | -0.16(-0.87%) |
Oct 09, 2009 | 18.14 | 18.31 | 18.14 | 18.26 | 803,095 | +0.03(+0.15%) |
Oct 08, 2009 | 17.78 | 18.23 | 17.70 | 18.23 | 704,086 | +0.52(+2.91%) |
Oct 07, 2009 | 17.61 | 17.83 | 17.52 | 17.72 | 466,578 | +0.01(+0.05%) |
Oct 06, 2009 | 17.70 | 17.91 | 17.55 | 17.71 | 565,446 | +0.15(+0.88%) |
Oct 05, 2009 | 17.10 | 17.58 | 17.06 | 17.55 | 781,337 | +0.49(+2.88%) |
Oct 02, 2009 | 16.91 | 17.30 | 16.87 | 17.06 | 535,415 | -0.08(-0.46%) |
Oct 01, 2009 | 17.73 | 17.73 | 17.13 | 17.14 | 1,502,480 | -0.45(-2.56%) |
Sep 30, 2009 | 17.82 | 17.88 | 17.28 | 17.59 | 1,215,307 | -0.23(-1.31%) |
Sep 29, 2009 | 18.02 | 18.15 | 17.81 | 17.83 | 595,748 | -0.11(-0.60%) |
Sep 28, 2009 | 18.15 | 18.26 | 17.92 | 17.93 | 845,575 | -0.02(-0.13%) |
Sep 25, 2009 | 18.32 | 18.36 | 17.84 | 17.96 | 1,174,895 | -0.38(-2.05%) |
Sep 24, 2009 | 18.45 | 18.61 | 18.11 | 18.33 | 1,066,815 | -0.13(-0.71%) |
Sep 23, 2009 | 18.24 | 18.75 | 18.20 | 18.46 | 954,636 | +0.22(+1.21%) |
Sep 22, 2009 | 18.08 | 18.48 | 17.97 | 18.24 | 812,137 | +0.21(+1.17%) |
Sep 21, 2009 | 18.17 | 18.17 | 17.85 | 18.03 | 893,255 | -0.34(-1.84%) |
Sep 18, 2009 | 18.48 | 18.60 | 18.22 | 18.37 | 954,698 | -0.03(-0.18%) |
Sep 17, 2009 | 18.64 | 18.75 | 18.29 | 18.40 | 980,418 | -0.33(-1.75%) |
Sep 16, 2009 | 18.46 | 18.83 | 18.40 | 18.73 | 726,152 | +0.33(+1.78%) |
Sep 15, 2009 | 18.32 | 18.50 | 18.19 | 18.40 | 658,927 | +0.07(+0.41%) |
Sep 14, 2009 | 18.17 | 18.40 | 18.10 | 18.33 | 705,878 | +0.05(+0.26%) |
Sep 11, 2009 | 18.25 | 18.43 | 18.14 | 18.28 | 909,565 | +0.09(+0.52%) |
Sep 10, 2009 | 17.91 | 18.37 | 17.91 | 18.19 | 1,346,398 | +0.22(+1.23%) |
Sep 09, 2009 | 18.18 | 18.21 | 17.83 | 17.97 | 1,390,387 | -0.20(-1.08%) |
Sep 08, 2009 | 17.83 | 18.28 | 17.83 | 18.16 | 1,179,883 | +0.45(+2.57%) |
Sep 04, 2009 | 17.39 | 17.73 | 17.34 | 17.71 | 507,340 | +0.26(+1.50%) |
Sep 03, 2009 | 17.35 | 17.48 | 17.11 | 17.45 | 938,576 | +0.21(+1.22%) |
Sep 02, 2009 | 17.15 | 17.38 | 16.89 | 17.24 | 1,262,471 | +0.10(+0.57%) |
Sep 01, 2009 | 17.39 | 17.85 | 17.03 | 17.14 | 2,209,437 | -0.42(-2.38%) |
Aug 31, 2009 | 17.59 | 17.77 | 17.39 | 17.55 | 976,970 | -0.25(-1.42%) |
Aug 28, 2009 | 17.92 | 17.95 | 17.69 | 17.81 | 879,668 | +0.03(+0.16%) |
Aug 27, 2009 | 17.33 | 17.81 | 17.28 | 17.78 | 843,011 | +0.46(+2.65%) |
Aug 26, 2009 | 17.56 | 17.57 | 17.14 | 17.32 | 865,328 | +0.36(+2.13%) |
Aug 25, 2009 | 16.96 | 17.08 | 16.89 | 16.96 | 428,977 | +0.06(+0.33%) |
Aug 24, 2009 | 16.97 | 17.03 | 16.82 | 16.90 | 545,392 | -0.04(-0.22%) |
Aug 21, 2009 | 16.69 | 17.02 | 16.56 | 16.94 | 452,901 | +0.43(+2.58%) |
Aug 20, 2009 | 16.17 | 16.62 | 16.14 | 16.51 | 670,870 | +0.35(+2.15%) |
Aug 19, 2009 | 16.07 | 16.35 | 15.96 | 16.17 | 546,425 | -0.04(-0.23%) |
Aug 18, 2009 | 16.19 | 16.51 | 16.15 | 16.20 | 716,812 | +0.18(+1.11%) |
Aug 17, 2009 | 16.48 | 16.48 | 15.99 | 16.03 | 717,940 | -0.77(-4.60%) |
Aug 14, 2009 | 17.24 | 17.37 | 16.50 | 16.80 | 914,760 | -0.54(-3.14%) |
Aug 13, 2009 | 17.44 | 17.48 | 17.20 | 17.34 | 690,232 | +0.07(+0.43%) |
Aug 12, 2009 | 16.87 | 17.48 | 16.83 | 17.27 | 677,272 | +0.35(+2.08%) |
Aug 11, 2009 | 17.34 | 17.39 | 16.78 | 16.92 | 1,360,092 | -0.44(-2.54%) |
Aug 10, 2009 | 17.40 | 17.46 | 17.26 | 17.36 | 1,208,504 | -0.16(-0.91%) |
Aug 07, 2009 | 16.45 | 17.65 | 16.31 | 17.52 | 1,958,366 | +1.36(+8.44%) |
Aug 06, 2009 | 16.14 | 16.32 | 15.86 | 16.15 | 971,110 | +0.14(+0.85%) |
Aug 05, 2009 | 16.20 | 16.27 | 15.75 | 16.02 | 744,447 | -0.12(-0.76%) |
Aug 04, 2009 | 16.08 | 16.16 | 15.86 | 16.14 | 1,442,546 | +0.03(+0.17%) |
Aug 03, 2009 | 15.97 | 16.20 | 15.92 | 16.11 | 1,523,438 | +0.34(+2.14%) |
Jul 31, 2009 | 15.67 | 15.88 | 15.59 | 15.77 | 1,304,466 | +0.15(+0.93%) |
Jul 30, 2009 | 15.81 | 16.23 | 15.60 | 15.63 | 1,203,236 | +0.14(+0.88%) |
Jul 29, 2009 | 15.46 | 15.61 | 15.24 | 15.49 | 1,277,979 | -0.10(-0.66%) |
Jul 28, 2009 | 15.35 | 15.64 | 15.19 | 15.60 | 2,118,498 | -0.02(-0.12%) |
Jul 27, 2009 | 15.67 | 15.68 | 15.35 | 15.61 | 1,729,822 | -0.30(-1.89%) |
Jul 24, 2009 | 15.58 | 16.16 | 14.90 | 15.91 | 4,396,668 | -0.87(-5.17%) |
Jul 23, 2009 | 16.14 | 17.06 | 15.98 | 16.78 | 2,009,140 | +0.67(+4.13%) |
Jul 22, 2009 | 15.89 | 16.25 | 15.83 | 16.12 | 896,792 | +0.15(+0.97%) |
Jul 21, 2009 | 15.99 | 16.30 | 15.75 | 15.96 | 1,009,700 | +0.03(+0.21%) |
Jul 20, 2009 | 15.75 | 16.01 | 15.63 | 15.93 | 1,031,627 | +0.34(+2.16%) |
Jul 17, 2009 | 15.36 | 15.66 | 15.35 | 15.59 | 1,303,933 | +0.22(+1.40%) |
Jul 16, 2009 | 15.37 | 15.54 | 15.14 | 15.37 | 759,690 | +0.02(+0.12%) |
Jul 15, 2009 | 15.18 | 15.44 | 15.10 | 15.36 | 753,702 | +0.38(+2.50%) |
Jul 14, 2009 | 14.70 | 15.13 | 14.58 | 14.98 | 911,895 | +0.35(+2.40%) |
Jul 13, 2009 | 14.30 | 14.65 | 14.28 | 14.63 | 1,151,323 | +0.27(+1.86%) |
Jul 10, 2009 | 14.28 | 14.51 | 14.20 | 14.36 | 726,416 | -0.11(-0.75%) |
Jul 09, 2009 | 14.37 | 14.70 | 14.33 | 14.47 | 1,030,874 | +0.24(+1.71%) |
Jul 08, 2009 | 14.43 | 14.47 | 13.99 | 14.23 | 1,899,812 | -0.10(-0.69%) |
Jul 07, 2009 | 14.68 | 14.77 | 14.13 | 14.32 | 1,439,952 | -0.39(-2.68%) |
Jul 06, 2009 | 14.84 | 14.90 | 14.48 | 14.72 | 1,242,185 | -0.30(-2.03%) |
Jul 02, 2009 | 15.12 | 15.25 | 14.88 | 15.02 | 1,311,549 | -0.40(-2.58%) |
Jul 01, 2009 | 15.25 | 15.67 | 15.24 | 15.42 | 1,490,470 | +0.34(+2.27%) |
Jun 30, 2009 | 15.47 | 15.70 | 14.94 | 15.08 | 1,726,148 | -0.43(-2.75%) |
Jun 29, 2009 | 15.67 | 15.72 | 15.23 | 15.51 | 2,244,682 | +0.08(+0.55%) |
Jun 26, 2009 | 16.22 | 16.32 | 15.42 | 15.42 | 10,769,962 | -0.87(-5.32%) |
Jun 25, 2009 | 16.18 | 16.46 | 16.12 | 16.29 | 1,281,814 | +0.43(+2.69%) |
Jun 24, 2009 | 15.63 | 16.13 | 15.57 | 15.86 | 846,827 | +0.38(+2.48%) |
Jun 23, 2009 | 15.36 | 15.80 | 15.30 | 15.48 | 1,427,922 | +0.17(+1.10%) |
Jun 22, 2009 | 15.52 | 15.52 | 15.05 | 15.31 | 2,170,302 | -0.37(-2.33%) |
Jun 19, 2009 | 15.89 | 15.89 | 15.54 | 15.67 | 1,233,005 | +0.08(+0.51%) |
Jun 18, 2009 | 15.77 | 15.82 | 15.42 | 15.60 | 819,392 | -0.18(-1.16%) |
Jun 17, 2009 | 15.64 | 16.07 | 15.50 | 15.78 | 975,844 | +0.07(+0.45%) |
Jun 16, 2009 | 16.15 | 16.29 | 15.66 | 15.71 | 832,875 | -0.25(-1.56%) |
Jun 15, 2009 | 16.37 | 16.44 | 15.75 | 15.96 | 1,158,993 | -0.78(-4.65%) |
Jun 12, 2009 | 17.01 | 17.01 | 16.56 | 16.73 | 1,541,088 | -0.33(-1.95%) |
Jun 11, 2009 | 16.86 | 17.34 | 16.82 | 17.07 | 1,958,539 | +0.30(+1.79%) |
Jun 10, 2009 | 16.55 | 16.85 | 16.21 | 16.77 | 3,347,237 | +0.60(+3.74%) |
Jun 09, 2009 | 15.90 | 16.27 | 15.74 | 16.16 | 1,077,614 | +0.31(+1.95%) |
Jun 08, 2009 | 15.44 | 16.01 | 15.33 | 15.85 | 2,057,874 | -0.28(-1.71%) |
Jun 05, 2009 | 16.89 | 16.95 | 15.88 | 16.13 | 2,892,561 | -0.81(-4.79%) |
Jun 04, 2009 | 16.99 | 17.21 | 16.80 | 16.94 | 1,124,976 | +0.02(+0.11%) |
Jun 03, 2009 | 17.21 | 17.41 | 16.67 | 16.92 | 1,090,333 | -0.58(-3.32%) |
Jun 02, 2009 | 17.10 | 17.72 | 17.03 | 17.50 | 1,082,527 | +0.33(+1.91%) |
Jun 01, 2009 | 17.09 | 17.47 | 16.79 | 17.17 | 1,347,944 | +0.45(+2.69%) |
May 29, 2009 | 16.42 | 16.76 | 16.22 | 16.72 | 1,184,698 | +0.32(+1.94%) |
May 28, 2009 | 16.40 | 16.52 | 15.70 | 16.41 | 979,868 | +0.21(+1.30%) |
May 27, 2009 | 16.45 | 16.80 | 16.07 | 16.20 | 1,133,870 | -0.32(-1.96%) |
May 26, 2009 | 15.71 | 16.61 | 15.51 | 16.52 | 1,067,045 | +0.53(+3.31%) |
May 22, 2009 | 16.57 | 16.65 | 15.97 | 15.99 | 916,750 | -0.38(-2.35%) |
May 21, 2009 | 16.67 | 16.67 | 16.05 | 16.37 | 1,172,501 | -0.50(-2.94%) |
May 20, 2009 | 17.09 | 17.67 | 16.79 | 16.87 | 1,205,101 | -0.10(-0.61%) |
May 19, 2009 | 16.77 | 17.25 | 16.42 | 16.97 | 1,813,031 | +0.21(+1.23%) |
May 18, 2009 | 16.07 | 16.85 | 16.02 | 16.77 | 1,223,907 | +0.82(+5.14%) |
May 15, 2009 | 16.11 | 16.34 | 15.76 | 15.95 | 1,480,296 | -0.21(-1.28%) |
May 14, 2009 | 16.35 | 16.64 | 16.11 | 16.15 | 1,367,059 | -0.07(-0.41%) |
May 13, 2009 | 16.47 | 16.47 | 16.05 | 16.22 | 1,724,010 | -0.53(-3.14%) |
May 12, 2009 | 17.41 | 17.43 | 16.32 | 16.74 | 1,533,913 | -0.49(-2.86%) |
May 11, 2009 | 17.73 | 17.75 | 17.06 | 17.24 | 1,008,649 | -1.00(-5.48%) |
May 08, 2009 | 17.79 | 18.30 | 17.55 | 18.23 | 830,025 | +0.63(+3.60%) |
May 07, 2009 | 18.37 | 18.39 | 17.42 | 17.60 | 978,671 | -0.58(-3.17%) |
May 06, 2009 | 18.15 | 18.26 | 17.72 | 18.18 | 862,793 | +0.17(+0.96%) |
May 05, 2009 | 18.39 | 18.46 | 17.81 | 18.00 | 1,081,055 | -0.52(-2.78%) |
May 04, 2009 | 18.09 | 18.52 | 17.86 | 18.52 | 902,290 | +0.82(+4.61%) |