Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.42 | 18.60 | 18.30 | 18.33 | 647,958 | -0.08(-0.43%) |
Apr 29, 2010 | 18.49 | 18.52 | 18.22 | 18.41 | 778,250 | -0.05(-0.27%) |
Apr 28, 2010 | 18.32 | 18.52 | 18.31 | 18.46 | 602,322 | +0.14(+0.76%) |
Apr 27, 2010 | 18.45 | 18.64 | 18.32 | 18.32 | 800,948 | -0.14(-0.76%) |
Apr 26, 2010 | 18.58 | 18.60 | 18.40 | 18.46 | 678,313 | -0.01(-0.05%) |
Apr 23, 2010 | 18.57 | 18.57 | 18.39 | 18.47 | 612,800 | +0.03(+0.16%) |
Apr 22, 2010 | 18.37 | 18.52 | 18.28 | 18.44 | 894,869 | +0.03(+0.16%) |
Apr 21, 2010 | 18.24 | 18.45 | 18.22 | 18.41 | 762,930 | +0.20(+1.10%) |
Apr 20, 2010 | 18.04 | 18.24 | 18.00 | 18.21 | 515,480 | +0.21(+1.17%) |
Apr 19, 2010 | 18.00 | 18.06 | 17.92 | 18.00 | 603,633 | -0.08(-0.44%) |
Apr 16, 2010 | 18.05 | 18.12 | 17.90 | 18.08 | 782,803 | +0.00(+0.00%) |
Apr 15, 2010 | 17.93 | 18.14 | 17.89 | 18.08 | 561,706 | +0.11(+0.61%) |
Apr 14, 2010 | 18.00 | 18.00 | 17.75 | 17.97 | 827,614 | +0.00(+0.00%) |
Apr 13, 2010 | 17.89 | 17.98 | 17.81 | 17.97 | 487,273 | +0.09(+0.50%) |
Apr 12, 2010 | 17.95 | 18.00 | 17.81 | 17.88 | 584,821 | -0.04(-0.22%) |
Apr 09, 2010 | 17.76 | 17.92 | 17.66 | 17.92 | 549,871 | +0.13(+0.73%) |
Apr 08, 2010 | 17.81 | 17.90 | 17.71 | 17.79 | 616,621 | -0.10(-0.56%) |
Apr 07, 2010 | 18.04 | 18.05 | 17.74 | 17.89 | 687,503 | -0.14(-0.78%) |
Apr 06, 2010 | 17.94 | 18.06 | 17.85 | 18.03 | 665,942 | +0.33(+1.86%) |
Apr 05, 2010 | 17.62 | 17.97 | 17.60 | 17.70 | 949,244 | +0.07(+0.40%) |
Apr 01, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 910,700 | +0.06(+0.34%) |
Mar 31, 2010 | 17.57 | 17.73 | 17.43 | 17.57 | 1,168,144 | -0.06(-0.34%) |
Mar 30, 2010 | 17.40 | 17.65 | 17.38 | 17.63 | 661,650 | +0.21(+1.21%) |
Mar 29, 2010 | 17.29 | 17.43 | 17.17 | 17.42 | 709,327 | +0.22(+1.28%) |
Mar 26, 2010 | 17.20 | 17.27 | 17.02 | 17.20 | 551,136 | -0.01(-0.06%) |
Mar 25, 2010 | 17.36 | 17.46 | 17.21 | 17.21 | 510,251 | -0.13(-0.75%) |
Mar 24, 2010 | 17.38 | 17.48 | 17.33 | 17.34 | 601,267 | -0.12(-0.69%) |
Mar 23, 2010 | 17.44 | 17.54 | 17.32 | 17.46 | 762,497 | -0.02(-0.11%) |
Mar 22, 2010 | 17.49 | 17.53 | 17.36 | 17.48 | 766,760 | -0.05(-0.29%) |
Mar 19, 2010 | 17.59 | 17.60 | 17.48 | 17.53 | 1,356,794 | -0.05(-0.28%) |
Mar 18, 2010 | 17.41 | 17.64 | 17.35 | 17.58 | 1,069,780 | +0.24(+1.38%) |
Mar 17, 2010 | 17.03 | 17.44 | 17.02 | 17.34 | 836,917 | +0.28(+1.64%) |
Mar 16, 2010 | 16.92 | 17.06 | 16.86 | 17.06 | 485,406 | +0.14(+0.83%) |
Mar 15, 2010 | 16.93 | 16.93 | 16.92 | 16.92 | 367,123 | +0.04(+0.24%) |
Mar 12, 2010 | 16.79 | 16.92 | 16.73 | 16.88 | 729,722 | +0.04(+0.24%) |
Mar 11, 2010 | 16.71 | 16.86 | 16.69 | 16.84 | 401,043 | +0.09(+0.54%) |
Mar 10, 2010 | 16.71 | 16.77 | 16.66 | 16.75 | 667,668 | +0.02(+0.12%) |
Mar 09, 2010 | 16.76 | 16.84 | 16.68 | 16.73 | 444,000 | -0.03(-0.18%) |
Mar 08, 2010 | 16.68 | 16.80 | 16.65 | 16.76 | 610,423 | +0.01(+0.06%) |
Mar 05, 2010 | 16.71 | 16.79 | 16.64 | 16.75 | 707,328 | +0.04(+0.24%) |
Mar 04, 2010 | 16.70 | 16.90 | 16.68 | 16.71 | 620,364 | -0.12(-0.71%) |
Mar 03, 2010 | 16.69 | 16.90 | 16.69 | 16.83 | 625,061 | +0.21(+1.26%) |
Mar 02, 2010 | 16.72 | 16.84 | 16.57 | 16.62 | 914,530 | -0.04(-0.24%) |
Mar 01, 2010 | 17.11 | 17.15 | 16.65 | 16.66 | 1,488,955 | -0.46(-2.69%) |
Feb 26, 2010 | 17.51 | 17.51 | 17.03 | 17.12 | 1,237,172 | -0.37(-2.12%) |
Feb 25, 2010 | 17.21 | 17.49 | 17.02 | 17.49 | 846,513 | +0.22(+1.27%) |
Feb 24, 2010 | 17.24 | 17.35 | 17.13 | 17.27 | 629,270 | +0.00(+0.00%) |
Feb 23, 2010 | 17.24 | 17.38 | 17.19 | 17.27 | 457,757 | -0.03(-0.17%) |
Feb 22, 2010 | 17.45 | 17.57 | 17.26 | 17.30 | 444,351 | -0.08(-0.46%) |
Feb 19, 2010 | 17.31 | 17.55 | 17.28 | 17.38 | 622,877 | +0.04(+0.23%) |
Feb 18, 2010 | 17.04 | 17.35 | 17.04 | 17.34 | 1,113,333 | +0.29(+1.70%) |
Feb 17, 2010 | 16.89 | 17.07 | 16.88 | 17.05 | 581,519 | +0.20(+1.19%) |
Feb 16, 2010 | 16.76 | 16.87 | 16.67 | 16.85 | 656,113 | +0.26(+1.57%) |
Feb 12, 2010 | 16.57 | 16.59 | 16.59 | 16.59 | 1,579,000 | -0.10(-0.60%) |
Feb 11, 2010 | 16.65 | 16.75 | 16.50 | 16.69 | 528,689 | -0.11(-0.65%) |
Feb 10, 2010 | 16.60 | 16.80 | 16.58 | 16.80 | 529,578 | +0.05(+0.30%) |
Feb 09, 2010 | 16.82 | 16.88 | 16.68 | 16.75 | 677,273 | +0.02(+0.12%) |
Feb 08, 2010 | 16.98 | 17.09 | 16.73 | 16.73 | 748,304 | -0.19(-1.12%) |
Feb 05, 2010 | 16.86 | 16.94 | 16.74 | 16.92 | 1,231,428 | +0.04(+0.24%) |
Feb 04, 2010 | 17.14 | 17.22 | 16.85 | 16.88 | 1,018,481 | -0.33(-1.92%) |
Feb 03, 2010 | 17.20 | 17.30 | 17.05 | 17.21 | 944,775 | +0.01(+0.06%) |
Feb 02, 2010 | 16.83 | 17.21 | 16.74 | 17.20 | 1,012,940 | +0.42(+2.50%) |
Feb 01, 2010 | 16.65 | 16.82 | 16.55 | 16.78 | 676,644 | +0.19(+1.15%) |
Jan 29, 2010 | 16.79 | 16.91 | 16.59 | 16.59 | 827,375 | -0.05(-0.30%) |
Jan 28, 2010 | 16.89 | 16.97 | 16.60 | 16.64 | 569,076 | -0.20(-1.19%) |
Jan 27, 2010 | 16.80 | 16.95 | 16.75 | 16.84 | 705,292 | -0.08(-0.47%) |
Jan 26, 2010 | 17.09 | 17.11 | 16.91 | 16.92 | 648,346 | -0.21(-1.23%) |
Jan 25, 2010 | 17.26 | 17.26 | 17.03 | 17.13 | 511,532 | -0.01(-0.06%) |
Jan 22, 2010 | 17.40 | 17.40 | 17.09 | 17.14 | 792,575 | -0.22(-1.27%) |
Jan 21, 2010 | 17.39 | 17.59 | 17.27 | 17.36 | 567,702 | -0.01(-0.06%) |
Jan 20, 2010 | 17.53 | 17.53 | 17.15 | 17.37 | 529,514 | -0.21(-1.19%) |
Jan 19, 2010 | 17.64 | 17.82 | 17.51 | 17.58 | 534,050 | -0.01(-0.06%) |
Jan 15, 2010 | 17.73 | 17.59 | 17.59 | 17.59 | 814,800 | -0.19(-1.07%) |
Jan 14, 2010 | 17.73 | 17.81 | 17.63 | 17.78 | 435,746 | +0.04(+0.23%) |
Jan 13, 2010 | 17.57 | 17.74 | 17.56 | 17.74 | 524,779 | +0.17(+0.97%) |
Jan 12, 2010 | 17.51 | 17.69 | 17.44 | 17.57 | 548,157 | -0.02(-0.11%) |
Jan 11, 2010 | 17.76 | 17.76 | 17.55 | 17.59 | 1,062,293 | -0.08(-0.45%) |
Jan 08, 2010 | 17.55 | 17.68 | 17.51 | 17.67 | 539,410 | +0.08(+0.45%) |
Jan 07, 2010 | 17.56 | 17.61 | 17.41 | 17.59 | 712,885 | +0.03(+0.17%) |
Jan 06, 2010 | 17.56 | 17.61 | 17.46 | 17.56 | 1,168,734 | +0.03(+0.17%) |
Jan 05, 2010 | 17.57 | 17.80 | 17.32 | 17.53 | 1,753,615 | +0.05(+0.29%) |
Jan 04, 2010 | 17.47 | 17.60 | 17.00 | 17.48 | 1,567,721 | -0.03(-0.17%) |
Dec 31, 2009 | 17.75 | 17.51 | 17.51 | 17.51 | 955,700 | -0.24(-1.35%) |
Dec 30, 2009 | 17.67 | 17.80 | 17.61 | 17.75 | 901,440 | +0.01(+0.06%) |
Dec 29, 2009 | 17.61 | 17.79 | 17.61 | 17.74 | 778,303 | +0.09(+0.51%) |
Dec 28, 2009 | 17.70 | 17.77 | 17.60 | 17.65 | 708,059 | -0.04(-0.23%) |
Dec 24, 2009 | 17.69 | 17.79 | 17.62 | 17.69 | 268,113 | +0.06(+0.34%) |
Dec 23, 2009 | 17.89 | 17.89 | 17.60 | 17.63 | 734,913 | -0.06(-0.34%) |
Dec 22, 2009 | 17.72 | 17.84 | 17.61 | 17.69 | 1,223,018 | +0.19(+1.09%) |
Dec 21, 2009 | 17.23 | 17.66 | 17.21 | 17.50 | 1,291,979 | +0.21(+1.21%) |
Dec 18, 2009 | 17.36 | 17.45 | 17.12 | 17.29 | 1,335,514 | +0.01(+0.06%) |
Dec 17, 2009 | 17.43 | 17.48 | 17.26 | 17.28 | 1,138,808 | -0.13(-0.75%) |
Dec 16, 2009 | 17.39 | 17.49 | 17.25 | 17.41 | 1,526,200 | +0.04(+0.23%) |
Dec 15, 2009 | 17.10 | 17.47 | 17.00 | 17.37 | 1,904,718 | +0.27(+1.58%) |
Dec 14, 2009 | 17.16 | 17.16 | 17.02 | 17.10 | 582,232 | +0.08(+0.47%) |
Dec 11, 2009 | 16.81 | 17.06 | 16.81 | 17.02 | 945,714 | +0.21(+1.25%) |
Dec 10, 2009 | 16.85 | 16.99 | 16.80 | 16.81 | 865,086 | -0.05(-0.30%) |
Dec 09, 2009 | 16.98 | 17.02 | 16.81 | 16.86 | 909,286 | -0.12(-0.71%) |
Dec 08, 2009 | 16.94 | 17.09 | 16.70 | 16.98 | 998,500 | +0.06(+0.35%) |
Dec 07, 2009 | 16.81 | 16.99 | 16.75 | 16.92 | 899,241 | +0.11(+0.65%) |
Dec 04, 2009 | 16.98 | 17.06 | 16.67 | 16.81 | 1,750,290 | -0.05(-0.30%) |
Dec 03, 2009 | 16.96 | 17.04 | 16.85 | 16.86 | 1,691,301 | +0.01(+0.06%) |
Dec 02, 2009 | 16.83 | 16.91 | 16.71 | 16.85 | 1,914,142 | +0.09(+0.54%) |
Dec 01, 2009 | 16.38 | 16.82 | 16.32 | 16.76 | 1,770,492 | +0.44(+2.69%) |
Nov 30, 2009 | 16.06 | 16.37 | 16.00 | 16.32 | 4,629,349 | +0.23(+1.44%) |
Nov 27, 2009 | 15.95 | 16.27 | 15.78 | 16.09 | 1,245,846 | -0.26(-1.59%) |
Nov 25, 2009 | 16.28 | 16.53 | 16.25 | 16.35 | 1,048,986 | +0.16(+0.99%) |
Nov 24, 2009 | 16.18 | 16.30 | 16.07 | 16.19 | 1,708,524 | -0.02(-0.12%) |
Nov 23, 2009 | 16.05 | 16.25 | 16.01 | 16.21 | 1,120,507 | +0.33(+2.08%) |
Nov 20, 2009 | 15.98 | 16.03 | 15.85 | 15.88 | 930,891 | -0.10(-0.63%) |
Nov 19, 2009 | 16.33 | 16.36 | 15.85 | 15.98 | 1,720,255 | -0.43(-2.62%) |
Nov 18, 2009 | 16.29 | 16.44 | 16.19 | 16.41 | 2,606,062 | +0.17(+1.05%) |
Nov 17, 2009 | 16.09 | 16.31 | 16.01 | 16.24 | 4,044,454 | +0.14(+0.87%) |
Nov 16, 2009 | 15.96 | 16.23 | 15.92 | 16.10 | 1,673,497 | +0.26(+1.64%) |
Nov 13, 2009 | 15.69 | 15.98 | 15.66 | 15.84 | 1,185,649 | +0.11(+0.70%) |
Nov 12, 2009 | 16.10 | 16.13 | 15.69 | 15.73 | 1,864,003 | -0.40(-2.48%) |
Nov 11, 2009 | 15.95 | 16.27 | 15.92 | 16.13 | 1,913,405 | +0.30(+1.90%) |
Nov 10, 2009 | 16.16 | 16.17 | 15.80 | 15.83 | 1,431,512 | -0.34(-2.10%) |
Nov 09, 2009 | 16.28 | 16.32 | 16.10 | 16.17 | 1,273,250 | +0.01(+0.06%) |
Nov 06, 2009 | 16.17 | 16.34 | 16.09 | 16.16 | 1,425,923 | -0.08(-0.49%) |
Nov 05, 2009 | 15.83 | 16.32 | 15.83 | 16.24 | 1,694,926 | +0.53(+3.37%) |
Nov 04, 2009 | 15.91 | 16.08 | 15.71 | 15.71 | 1,237,144 | -0.03(-0.19%) |
Nov 03, 2009 | 15.69 | 15.79 | 15.58 | 15.74 | 970,085 | +0.06(+0.38%) |
Nov 02, 2009 | 15.46 | 15.71 | 15.40 | 15.68 | 1,622,411 | +0.23(+1.49%) |
Oct 30, 2009 | 15.64 | 15.72 | 15.39 | 15.45 | 1,698,745 | -0.19(-1.21%) |
Oct 29, 2009 | 15.69 | 15.79 | 15.52 | 15.64 | 1,205,544 | +0.00(+0.00%) |
Oct 28, 2009 | 15.82 | 16.03 | 15.62 | 15.64 | 1,391,064 | -0.22(-1.39%) |
Oct 27, 2009 | 15.94 | 16.06 | 15.78 | 15.86 | 1,421,615 | -0.01(-0.06%) |
Oct 26, 2009 | 15.93 | 16.11 | 15.78 | 15.87 | 1,711,544 | -0.02(-0.13%) |
Oct 23, 2009 | 15.93 | 15.96 | 15.85 | 15.89 | 1,594,341 | -0.19(-1.18%) |
Oct 22, 2009 | 16.05 | 16.21 | 15.84 | 16.08 | 1,878,018 | +0.00(+0.00%) |
Oct 21, 2009 | 16.25 | 16.37 | 16.04 | 16.08 | 1,216,036 | -0.17(-1.05%) |
Oct 20, 2009 | 16.35 | 16.38 | 16.21 | 16.25 | 2,222,170 | -0.45(-2.69%) |
Oct 19, 2009 | 16.64 | 16.79 | 16.51 | 16.70 | 1,076,433 | +0.05(+0.30%) |
Oct 16, 2009 | 16.54 | 16.70 | 16.50 | 16.65 | 779,774 | +0.06(+0.36%) |
Oct 15, 2009 | 16.79 | 17.00 | 16.50 | 16.59 | 1,827,834 | -0.22(-1.31%) |
Oct 14, 2009 | 16.71 | 16.82 | 16.56 | 16.81 | 1,159,642 | +0.16(+0.96%) |
Oct 13, 2009 | 16.64 | 16.72 | 16.56 | 16.65 | 897,108 | +0.02(+0.12%) |
Oct 12, 2009 | 16.64 | 16.74 | 16.56 | 16.63 | 588,546 | +0.02(+0.12%) |
Oct 09, 2009 | 16.64 | 16.74 | 16.56 | 16.61 | 1,141,460 | -0.09(-0.54%) |
Oct 08, 2009 | 16.94 | 16.96 | 16.64 | 16.70 | 1,249,754 | -0.16(-0.95%) |
Oct 07, 2009 | 16.78 | 16.91 | 16.76 | 16.86 | 772,167 | +0.01(+0.06%) |
Oct 06, 2009 | 17.00 | 17.02 | 16.77 | 16.85 | 690,020 | -0.04(-0.24%) |
Oct 05, 2009 | 16.84 | 16.89 | 16.67 | 16.89 | 762,193 | +0.12(+0.72%) |
Oct 02, 2009 | 17.06 | 17.20 | 16.72 | 16.77 | 1,276,675 | -0.34(-1.99%) |
Oct 01, 2009 | 17.64 | 17.64 | 17.09 | 17.11 | 1,062,051 | -0.53(-3.00%) |
Sep 30, 2009 | 17.13 | 17.66 | 16.94 | 17.64 | 2,438,018 | +0.44(+2.56%) |
Sep 29, 2009 | 17.26 | 17.26 | 17.06 | 17.20 | 808,531 | +0.09(+0.52%) |
Sep 28, 2009 | 16.92 | 17.21 | 16.80 | 17.11 | 561,163 | +0.31(+1.86%) |
Sep 25, 2009 | 16.94 | 17.07 | 16.78 | 16.80 | 484,401 | -0.14(-0.83%) |
Sep 24, 2009 | 16.94 | 17.07 | 16.80 | 16.94 | 655,530 | -0.01(-0.06%) |
Sep 23, 2009 | 17.09 | 17.17 | 16.92 | 16.95 | 400,360 | -0.09(-0.53%) |
Sep 22, 2009 | 17.33 | 17.33 | 17.00 | 17.04 | 389,676 | -0.20(-1.16%) |
Sep 21, 2009 | 17.17 | 17.30 | 17.10 | 17.24 | 507,896 | -0.07(-0.40%) |
Sep 18, 2009 | 17.33 | 17.39 | 17.18 | 17.31 | 690,705 | +0.06(+0.35%) |
Sep 17, 2009 | 17.33 | 17.40 | 17.22 | 17.25 | 477,617 | +0.22(+1.29%) |
Sep 16, 2009 | 17.06 | 17.37 | 16.93 | 17.03 | 573,062 | +0.03(+0.18%) |
Sep 15, 2009 | 16.82 | 17.05 | 16.80 | 17.00 | 473,191 | +0.14(+0.83%) |
Sep 14, 2009 | 16.77 | 16.95 | 16.75 | 16.86 | 370,745 | +0.06(+0.36%) |
Sep 11, 2009 | 16.88 | 16.90 | 16.75 | 16.80 | 429,046 | -0.04(-0.24%) |
Sep 10, 2009 | 16.94 | 17.03 | 16.73 | 16.84 | 557,090 | -0.07(-0.41%) |
Sep 09, 2009 | 16.80 | 16.95 | 16.80 | 16.91 | 381,729 | +0.06(+0.36%) |
Sep 08, 2009 | 16.88 | 16.99 | 16.71 | 16.85 | 666,806 | +0.09(+0.54%) |
Sep 04, 2009 | 16.72 | 16.80 | 16.62 | 16.76 | 441,227 | +0.07(+0.42%) |
Sep 03, 2009 | 16.81 | 16.81 | 16.53 | 16.69 | 502,852 | -0.04(-0.24%) |
Sep 02, 2009 | 16.75 | 16.83 | 16.61 | 16.73 | 394,894 | +0.03(+0.18%) |
Sep 01, 2009 | 16.84 | 17.00 | 16.61 | 16.70 | 633,504 | -0.15(-0.91%) |
Aug 31, 2009 | 17.16 | 17.18 | 16.84 | 16.85 | 974,663 | -0.36(-2.08%) |
Aug 28, 2009 | 17.49 | 17.49 | 17.05 | 17.21 | 626,947 | -0.10(-0.58%) |
Aug 27, 2009 | 17.21 | 17.37 | 17.10 | 17.31 | 483,124 | +0.03(+0.17%) |
Aug 26, 2009 | 17.32 | 17.39 | 17.08 | 17.28 | 603,963 | -0.09(-0.52%) |
Aug 25, 2009 | 17.50 | 17.50 | 17.30 | 17.37 | 612,585 | -0.06(-0.34%) |
Aug 24, 2009 | 17.44 | 17.50 | 17.35 | 17.43 | 472,004 | -0.04(-0.23%) |
Aug 21, 2009 | 17.45 | 17.55 | 17.37 | 17.47 | 583,795 | +0.05(+0.29%) |
Aug 20, 2009 | 17.06 | 17.47 | 17.04 | 17.42 | 913,457 | +0.29(+1.69%) |
Aug 19, 2009 | 16.79 | 17.14 | 16.79 | 17.13 | 557,372 | +0.27(+1.60%) |
Aug 18, 2009 | 16.86 | 16.98 | 16.68 | 16.86 | 589,385 | +0.17(+1.02%) |
Aug 17, 2009 | 16.82 | 16.88 | 16.52 | 16.69 | 1,660,798 | -0.09(-0.54%) |
Aug 14, 2009 | 17.12 | 17.12 | 16.50 | 16.78 | 2,189,698 | -0.14(-0.83%) |
Aug 13, 2009 | 17.22 | 17.22 | 16.84 | 16.92 | 1,145,720 | -0.30(-1.74%) |
Aug 12, 2009 | 17.76 | 17.76 | 17.18 | 17.22 | 1,331,989 | -0.51(-2.88%) |
Aug 11, 2009 | 17.63 | 17.80 | 17.54 | 17.73 | 399,352 | +0.00(+0.00%) |
Aug 10, 2009 | 17.45 | 17.75 | 17.40 | 17.73 | 484,422 | +0.18(+1.03%) |
Aug 07, 2009 | 17.65 | 17.80 | 17.48 | 17.55 | 723,969 | -0.23(-1.29%) |
Aug 06, 2009 | 18.04 | 18.07 | 17.68 | 17.78 | 570,648 | -0.17(-0.95%) |
Aug 05, 2009 | 18.10 | 18.14 | 17.63 | 17.95 | 720,532 | -0.09(-0.50%) |
Aug 04, 2009 | 17.84 | 18.15 | 17.67 | 18.04 | 632,900 | +0.24(+1.35%) |
Aug 03, 2009 | 18.10 | 18.16 | 17.57 | 17.80 | 851,165 | -0.26(-1.44%) |
Jul 31, 2009 | 18.14 | 18.23 | 17.87 | 18.06 | 449,289 | -0.07(-0.39%) |
Jul 30, 2009 | 18.18 | 18.30 | 17.99 | 18.13 | 363,478 | +0.01(+0.06%) |
Jul 29, 2009 | 18.11 | 18.32 | 17.91 | 18.12 | 374,665 | -0.04(-0.22%) |
Jul 28, 2009 | 17.97 | 18.33 | 17.97 | 18.16 | 803,330 | +0.20(+1.11%) |
Jul 27, 2009 | 17.84 | 18.10 | 17.75 | 17.96 | 957,585 | -0.08(-0.44%) |
Jul 24, 2009 | 17.79 | 18.04 | 17.66 | 18.04 | 392 | +0.22(+1.23%) |
Jul 23, 2009 | 17.52 | 17.92 | 17.46 | 17.82 | 569,107 | +0.30(+1.71%) |
Jul 22, 2009 | 17.41 | 17.63 | 17.38 | 17.52 | 927,684 | +0.11(+0.63%) |
Jul 21, 2009 | 17.34 | 17.45 | 17.29 | 17.41 | 691,916 | +0.17(+0.99%) |
Jul 20, 2009 | 17.30 | 17.44 | 17.09 | 17.24 | 639,998 | -0.01(-0.06%) |
Jul 17, 2009 | 17.53 | 17.53 | 17.11 | 17.25 | 809,482 | -0.22(-1.26%) |
Jul 16, 2009 | 17.57 | 17.57 | 17.20 | 17.47 | 454,284 | -0.01(-0.06%) |
Jul 15, 2009 | 17.61 | 17.73 | 17.35 | 17.48 | 671,451 | +0.01(+0.06%) |
Jul 14, 2009 | 17.38 | 17.54 | 17.20 | 17.47 | 570,784 | +0.04(+0.23%) |
Jul 13, 2009 | 17.04 | 17.46 | 17.03 | 17.43 | 487,882 | +0.40(+2.35%) |
Jul 10, 2009 | 16.77 | 17.13 | 16.77 | 17.03 | 491,063 | +0.23(+1.37%) |
Jul 09, 2009 | 17.07 | 17.16 | 16.77 | 16.80 | 521,807 | -0.27(-1.58%) |
Jul 08, 2009 | 17.33 | 17.37 | 16.87 | 17.07 | 528,375 | -0.16(-0.93%) |
Jul 07, 2009 | 17.34 | 17.44 | 17.23 | 17.23 | 715,651 | -0.22(-1.26%) |
Jul 06, 2009 | 17.38 | 17.56 | 17.27 | 17.45 | 586,410 | -0.02(-0.11%) |
Jul 02, 2009 | 17.68 | 17.73 | 17.17 | 17.47 | 582,799 | -0.33(-1.85%) |
Jul 01, 2009 | 17.94 | 18.00 | 17.72 | 17.80 | 672,795 | -0.10(-0.56%) |
Jun 30, 2009 | 17.63 | 17.91 | 17.52 | 17.90 | 1,038,169 | +0.21(+1.19%) |
Jun 29, 2009 | 17.04 | 17.75 | 17.03 | 17.69 | 1,362,933 | +0.66(+3.88%) |
Jun 26, 2009 | 16.87 | 17.27 | 16.73 | 17.03 | 1,312,530 | +0.14(+0.83%) |
Jun 25, 2009 | 16.62 | 16.90 | 16.60 | 16.89 | 1,124,567 | +0.27(+1.62%) |
Jun 24, 2009 | 16.67 | 16.73 | 16.50 | 16.62 | 577,792 | +0.05(+0.30%) |
Jun 23, 2009 | 16.72 | 16.91 | 16.55 | 16.57 | 675,334 | -0.19(-1.13%) |
Jun 22, 2009 | 16.55 | 16.83 | 16.55 | 16.76 | 505,442 | +0.07(+0.42%) |
Jun 19, 2009 | 16.95 | 16.96 | 16.50 | 16.69 | 817,268 | -0.14(-0.83%) |
Jun 18, 2009 | 16.88 | 16.98 | 16.73 | 16.83 | 450,456 | -0.03(-0.18%) |
Jun 17, 2009 | 16.86 | 17.14 | 16.75 | 16.86 | 463,457 | +0.07(+0.42%) |
Jun 16, 2009 | 16.92 | 17.15 | 16.72 | 16.79 | 575,017 | -0.17(-1.00%) |
Jun 15, 2009 | 16.95 | 17.16 | 16.81 | 16.96 | 833,641 | -0.20(-1.17%) |
Jun 12, 2009 | 16.75 | 17.16 | 16.65 | 17.16 | 628,472 | +0.32(+1.90%) |
Jun 11, 2009 | 16.57 | 16.93 | 16.57 | 16.84 | 761,292 | +0.25(+1.51%) |
Jun 10, 2009 | 16.64 | 16.80 | 16.46 | 16.59 | 780,159 | +0.01(+0.06%) |
Jun 09, 2009 | 16.66 | 17.02 | 16.49 | 16.58 | 961,404 | -0.02(-0.12%) |
Jun 08, 2009 | 16.55 | 16.63 | 16.47 | 16.60 | 982,016 | +0.13(+0.79%) |
Jun 05, 2009 | 16.59 | 16.66 | 16.25 | 16.47 | 1,034,184 | -0.04(-0.24%) |
Jun 04, 2009 | 16.47 | 16.62 | 16.29 | 16.51 | 1,114,902 | +0.03(+0.18%) |
Jun 03, 2009 | 16.48 | 16.82 | 16.43 | 16.48 | 1,524,890 | -0.08(-0.48%) |
Jun 02, 2009 | 16.65 | 16.76 | 16.49 | 16.56 | 1,260,118 | -0.15(-0.90%) |
Jun 01, 2009 | 16.70 | 16.87 | 16.58 | 16.71 | 812,440 | +0.22(+1.33%) |
May 29, 2009 | 16.67 | 16.70 | 16.33 | 16.49 | 904,419 | -0.16(-0.96%) |
May 28, 2009 | 16.51 | 16.74 | 16.30 | 16.65 | 708,366 | +0.20(+1.22%) |
May 27, 2009 | 16.92 | 17.05 | 16.44 | 16.45 | 685,860 | -0.55(-3.24%) |
May 26, 2009 | 16.44 | 17.06 | 16.35 | 17.00 | 1,438,310 | +0.63(+3.85%) |
May 22, 2009 | 16.37 | 16.54 | 16.34 | 16.37 | 1,181,473 | +0.01(+0.06%) |
May 21, 2009 | 16.22 | 16.54 | 16.13 | 16.36 | 1,073,032 | +0.06(+0.37%) |
May 20, 2009 | 16.73 | 16.89 | 16.25 | 16.30 | 2,300,459 | -0.38(-2.28%) |
May 19, 2009 | 16.74 | 17.00 | 16.42 | 16.68 | 1,399,100 | +0.30(+1.83%) |
May 18, 2009 | 16.54 | 16.63 | 16.12 | 16.38 | 1,253,456 | -0.08(-0.49%) |
May 15, 2009 | 16.73 | 16.86 | 16.38 | 16.46 | 842,628 | -0.32(-1.91%) |
May 14, 2009 | 17.44 | 17.47 | 16.69 | 16.78 | 1,676,933 | -0.67(-3.84%) |
May 13, 2009 | 18.06 | 18.25 | 17.45 | 17.45 | 888,004 | -0.76(-4.17%) |
May 12, 2009 | 18.25 | 18.39 | 18.03 | 18.21 | 799,565 | +0.07(+0.39%) |
May 11, 2009 | 18.17 | 18.67 | 18.08 | 18.14 | 791,769 | -0.22(-1.20%) |
May 08, 2009 | 18.54 | 18.94 | 17.70 | 18.36 | 730,366 | -0.07(-0.38%) |
May 07, 2009 | 18.41 | 18.68 | 18.32 | 18.43 | 1,491,200 | +0.19(+1.04%) |
May 06, 2009 | 17.86 | 18.94 | 17.86 | 18.24 | 1,718,933 | +0.57(+3.23%) |
May 05, 2009 | 18.32 | 18.32 | 17.54 | 17.67 | 1,360,632 | -0.43(-2.38%) |
May 04, 2009 | 18.36 | 18.36 | 17.81 | 18.10 | 848,903 | -0.05(-0.28%) |