Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.24 | 24.34 | 23.18 | 23.18 | 637,065 | -0.96(-3.97%) |
Apr 29, 2010 | 23.90 | 24.26 | 23.63 | 24.14 | 611,873 | +0.36(+1.51%) |
Apr 28, 2010 | 23.72 | 24.39 | 23.52 | 23.78 | 687,772 | +0.19(+0.80%) |
Apr 27, 2010 | 24.02 | 24.32 | 23.52 | 23.59 | 560,142 | -0.57(-2.37%) |
Apr 26, 2010 | 24.05 | 24.35 | 23.95 | 24.17 | 320,613 | +0.07(+0.30%) |
Apr 23, 2010 | 23.91 | 24.10 | 23.64 | 24.10 | 337,463 | +0.22(+0.94%) |
Apr 22, 2010 | 23.44 | 23.89 | 23.27 | 23.87 | 346,720 | +0.25(+1.06%) |
Apr 21, 2010 | 23.38 | 23.72 | 23.11 | 23.62 | 530,402 | +0.26(+1.11%) |
Apr 20, 2010 | 23.51 | 23.64 | 23.18 | 23.36 | 553,509 | -0.08(-0.34%) |
Apr 19, 2010 | 23.38 | 23.54 | 23.11 | 23.44 | 630,235 | -0.10(-0.42%) |
Apr 16, 2010 | 23.50 | 23.63 | 23.26 | 23.54 | 564,009 | +0.02(+0.08%) |
Apr 15, 2010 | 23.19 | 23.58 | 23.16 | 23.52 | 271,563 | +0.23(+1.00%) |
Apr 14, 2010 | 23.24 | 23.32 | 23.08 | 23.29 | 522,492 | +0.12(+0.50%) |
Apr 13, 2010 | 22.98 | 23.20 | 22.78 | 23.17 | 490,891 | +0.11(+0.47%) |
Apr 12, 2010 | 22.97 | 23.08 | 22.77 | 23.07 | 318,627 | +0.04(+0.19%) |
Apr 09, 2010 | 22.91 | 23.12 | 22.74 | 23.02 | 663,187 | +0.17(+0.74%) |
Apr 08, 2010 | 22.84 | 22.89 | 22.28 | 22.85 | 495,269 | -0.03(-0.12%) |
Apr 07, 2010 | 22.79 | 23.12 | 22.54 | 22.88 | 410,270 | +0.00(+0.00%) |
Apr 06, 2010 | 22.72 | 22.98 | 22.68 | 22.88 | 249,863 | -0.02(-0.08%) |
Apr 05, 2010 | 22.73 | 22.89 | 22.61 | 22.89 | 350,400 | +0.28(+1.23%) |
Apr 01, 2010 | 22.17 | 22.62 | 22.62 | 22.62 | 392,864 | +0.53(+2.39%) |
Mar 31, 2010 | 22.16 | 22.37 | 21.96 | 22.09 | 478,231 | -0.11(-0.48%) |
Mar 30, 2010 | 22.11 | 22.38 | 22.03 | 22.20 | 480,092 | +0.12(+0.53%) |
Mar 29, 2010 | 21.95 | 22.12 | 21.76 | 22.08 | 426,312 | +0.22(+1.02%) |
Mar 26, 2010 | 21.74 | 21.98 | 21.69 | 21.86 | 647,383 | +0.13(+0.62%) |
Mar 25, 2010 | 21.82 | 21.95 | 21.68 | 21.72 | 513,606 | -0.01(-0.04%) |
Mar 24, 2010 | 22.19 | 22.20 | 21.57 | 21.73 | 449,438 | -0.65(-2.92%) |
Mar 23, 2010 | 22.07 | 22.42 | 21.82 | 22.38 | 345,227 | +0.30(+1.38%) |
Mar 22, 2010 | 21.61 | 22.25 | 21.44 | 22.08 | 339,158 | +0.36(+1.65%) |
Mar 19, 2010 | 22.19 | 22.36 | 21.69 | 21.72 | 418,930 | -0.47(-2.10%) |
Mar 18, 2010 | 22.29 | 22.42 | 22.09 | 22.19 | 199,915 | -0.16(-0.72%) |
Mar 17, 2010 | 22.41 | 22.47 | 22.21 | 22.35 | 332,486 | +0.05(+0.24%) |
Mar 16, 2010 | 22.29 | 22.39 | 22.01 | 22.29 | 312,437 | +0.04(+0.20%) |
Mar 15, 2010 | 22.13 | 22.28 | 21.96 | 22.25 | 282,166 | +0.13(+0.61%) |
Mar 12, 2010 | 22.39 | 22.47 | 21.89 | 22.12 | 414,345 | -0.23(-1.04%) |
Mar 11, 2010 | 22.12 | 22.37 | 21.71 | 22.35 | 360,102 | +0.13(+0.60%) |
Mar 10, 2010 | 21.80 | 22.25 | 21.67 | 22.21 | 683,137 | +0.47(+2.18%) |
Mar 09, 2010 | 21.49 | 21.79 | 21.21 | 21.74 | 457,063 | +0.17(+0.79%) |
Mar 08, 2010 | 21.76 | 21.84 | 21.51 | 21.57 | 284,312 | -0.11(-0.50%) |
Mar 05, 2010 | 21.26 | 21.77 | 21.25 | 21.68 | 408,993 | +0.55(+2.59%) |
Mar 04, 2010 | 21.41 | 21.53 | 20.84 | 21.13 | 431,310 | -0.16(-0.76%) |
Mar 03, 2010 | 21.08 | 21.77 | 21.04 | 21.29 | 462,526 | +0.36(+1.72%) |
Mar 02, 2010 | 20.91 | 21.55 | 20.79 | 20.93 | 741,205 | +0.03(+0.17%) |
Mar 01, 2010 | 20.48 | 20.97 | 20.48 | 20.90 | 608,937 | +0.48(+2.37%) |
Feb 26, 2010 | 20.89 | 20.89 | 20.23 | 20.41 | 318,988 | -0.39(-1.89%) |
Feb 25, 2010 | 20.39 | 20.85 | 20.21 | 20.81 | 369,850 | +0.18(+0.86%) |
Feb 24, 2010 | 20.18 | 20.66 | 20.10 | 20.63 | 456,432 | +0.58(+2.87%) |
Feb 23, 2010 | 20.47 | 20.47 | 19.85 | 20.06 | 387,455 | -0.55(-2.65%) |
Feb 22, 2010 | 20.77 | 20.95 | 20.49 | 20.60 | 385,391 | -0.06(-0.30%) |
Feb 19, 2010 | 20.50 | 20.77 | 20.40 | 20.66 | 466,186 | +0.10(+0.48%) |
Feb 18, 2010 | 20.34 | 20.60 | 20.18 | 20.57 | 344,432 | +0.14(+0.70%) |
Feb 17, 2010 | 20.27 | 20.49 | 19.99 | 20.42 | 399,988 | +0.19(+0.93%) |
Feb 16, 2010 | 20.14 | 20.23 | 19.77 | 20.23 | 503,172 | +0.31(+1.57%) |
Feb 12, 2010 | 19.46 | 19.92 | 19.92 | 19.92 | 507,519 | +0.31(+1.60%) |
Feb 11, 2010 | 19.30 | 19.62 | 19.18 | 19.61 | 836,948 | +0.22(+1.11%) |
Feb 10, 2010 | 19.39 | 19.62 | 19.00 | 19.39 | 551,995 | -0.13(-0.64%) |
Feb 09, 2010 | 19.72 | 19.80 | 19.11 | 19.52 | 601,363 | +0.14(+0.74%) |
Feb 08, 2010 | 19.89 | 20.31 | 19.36 | 19.37 | 999,427 | -0.51(-2.57%) |
Feb 05, 2010 | 19.07 | 20.20 | 19.07 | 19.89 | 1,382,620 | +0.90(+4.77%) |
Feb 04, 2010 | 18.55 | 20.05 | 18.45 | 18.98 | 1,640,426 | +0.33(+1.78%) |
Feb 03, 2010 | 18.43 | 18.74 | 18.25 | 18.65 | 749,126 | +0.16(+0.87%) |
Feb 02, 2010 | 18.06 | 18.53 | 18.00 | 18.49 | 557,069 | +0.79(+4.48%) |
Feb 01, 2010 | 17.61 | 18.13 | 17.38 | 17.70 | 752,631 | +0.24(+1.36%) |
Jan 29, 2010 | 18.25 | 18.32 | 17.41 | 17.46 | 527,216 | -0.78(-4.27%) |
Jan 28, 2010 | 18.88 | 18.88 | 18.24 | 18.24 | 712,577 | -0.66(-3.51%) |
Jan 27, 2010 | 18.74 | 18.91 | 18.54 | 18.90 | 696,107 | +0.08(+0.43%) |
Jan 26, 2010 | 19.06 | 19.17 | 18.81 | 18.82 | 421,575 | -0.37(-1.91%) |
Jan 25, 2010 | 18.99 | 19.67 | 18.94 | 19.19 | 576,339 | +0.37(+1.95%) |
Jan 22, 2010 | 19.26 | 19.36 | 18.77 | 18.82 | 453,728 | -0.44(-2.28%) |
Jan 21, 2010 | 19.91 | 20.04 | 19.24 | 19.26 | 800,392 | -0.56(-2.85%) |
Jan 20, 2010 | 20.38 | 20.38 | 19.80 | 19.82 | 880,078 | -0.71(-3.45%) |
Jan 19, 2010 | 20.22 | 20.63 | 20.16 | 20.53 | 627,549 | +0.30(+1.46%) |
Jan 15, 2010 | 20.14 | 20.23 | 20.23 | 20.23 | 707,021 | +0.17(+0.85%) |
Jan 14, 2010 | 19.74 | 20.17 | 19.74 | 20.06 | 462,113 | +0.19(+0.95%) |
Jan 13, 2010 | 19.96 | 20.04 | 19.70 | 19.88 | 474,729 | +0.05(+0.27%) |
Jan 12, 2010 | 19.90 | 19.94 | 19.63 | 19.82 | 589,037 | -0.28(-1.38%) |
Jan 11, 2010 | 20.00 | 20.14 | 19.71 | 20.10 | 497,627 | +0.15(+0.76%) |
Jan 08, 2010 | 19.63 | 20.03 | 19.57 | 19.95 | 514,922 | +0.24(+1.23%) |
Jan 07, 2010 | 20.06 | 20.06 | 19.29 | 19.71 | 728,568 | -0.46(-2.27%) |
Jan 06, 2010 | 20.17 | 20.30 | 19.83 | 20.16 | 358,972 | -0.10(-0.49%) |
Jan 05, 2010 | 20.32 | 20.46 | 20.09 | 20.26 | 371,028 | -0.14(-0.70%) |
Jan 04, 2010 | 19.78 | 20.41 | 19.71 | 20.40 | 351,243 | +0.82(+4.16%) |
Dec 31, 2009 | 19.70 | 19.59 | 19.59 | 19.59 | 192,245 | -0.17(-0.86%) |
Dec 30, 2009 | 19.78 | 19.96 | 19.47 | 19.76 | 185,031 | -0.04(-0.18%) |
Dec 29, 2009 | 19.54 | 19.87 | 19.52 | 19.80 | 156,070 | +0.36(+1.84%) |
Dec 28, 2009 | 19.91 | 19.91 | 19.35 | 19.44 | 140,843 | -0.43(-2.16%) |
Dec 24, 2009 | 19.85 | 19.94 | 19.59 | 19.87 | 77,929 | +0.05(+0.27%) |
Dec 23, 2009 | 19.70 | 20.00 | 19.42 | 19.81 | 214,055 | +0.14(+0.73%) |
Dec 22, 2009 | 19.27 | 19.71 | 19.16 | 19.67 | 276,753 | +0.41(+2.14%) |
Dec 21, 2009 | 19.31 | 19.54 | 19.11 | 19.26 | 330,818 | -0.04(-0.23%) |
Dec 18, 2009 | 19.70 | 19.70 | 19.01 | 19.30 | 882,537 | -0.30(-1.51%) |
Dec 17, 2009 | 20.60 | 20.65 | 19.58 | 19.60 | 539,811 | -1.04(-5.03%) |
Dec 16, 2009 | 20.91 | 21.02 | 20.43 | 20.64 | 346,345 | -0.01(-0.04%) |
Dec 15, 2009 | 20.93 | 21.14 | 20.60 | 20.65 | 332,825 | -0.41(-1.96%) |
Dec 14, 2009 | 20.45 | 21.06 | 20.45 | 21.06 | 379,963 | +0.87(+4.30%) |
Dec 11, 2009 | 20.40 | 20.56 | 20.03 | 20.19 | 237,421 | -0.04(-0.18%) |
Dec 10, 2009 | 20.62 | 20.76 | 20.15 | 20.23 | 225,193 | -0.34(-1.65%) |
Dec 09, 2009 | 20.66 | 20.81 | 20.23 | 20.57 | 204,839 | -0.07(-0.35%) |
Dec 08, 2009 | 21.05 | 21.30 | 20.55 | 20.64 | 287,252 | -0.52(-2.46%) |
Dec 07, 2009 | 21.09 | 21.34 | 20.97 | 21.16 | 155,763 | -0.04(-0.17%) |
Dec 04, 2009 | 21.27 | 21.43 | 20.49 | 21.19 | 362,169 | +0.44(+2.11%) |
Dec 03, 2009 | 21.27 | 21.36 | 20.74 | 20.75 | 328,204 | -0.56(-2.65%) |
Dec 02, 2009 | 21.27 | 21.50 | 20.87 | 21.32 | 361,007 | +0.00(+0.00%) |
Dec 01, 2009 | 20.39 | 21.45 | 20.39 | 21.32 | 458,628 | +0.93(+4.57%) |
Nov 30, 2009 | 20.48 | 20.48 | 19.71 | 20.39 | 556,727 | -0.14(-0.70%) |
Nov 27, 2009 | 20.59 | 20.83 | 20.15 | 20.53 | 170,221 | -0.51(-2.43%) |
Nov 25, 2009 | 21.26 | 21.31 | 20.95 | 21.04 | 341,739 | -0.16(-0.76%) |
Nov 24, 2009 | 21.46 | 21.46 | 20.93 | 21.20 | 329,926 | -0.30(-1.42%) |
Nov 23, 2009 | 21.63 | 22.01 | 21.37 | 21.51 | 376,721 | +0.20(+0.92%) |
Nov 20, 2009 | 20.64 | 21.59 | 20.60 | 21.31 | 677,642 | +0.50(+2.41%) |
Nov 19, 2009 | 21.62 | 21.62 | 20.57 | 20.81 | 411,962 | -0.90(-4.17%) |
Nov 18, 2009 | 21.82 | 21.94 | 21.63 | 21.71 | 519,120 | -0.03(-0.12%) |
Nov 17, 2009 | 21.60 | 21.86 | 21.53 | 21.74 | 1,000,297 | +0.11(+0.50%) |
Nov 16, 2009 | 21.29 | 21.78 | 21.18 | 21.63 | 607,169 | +0.33(+1.56%) |
Nov 13, 2009 | 20.49 | 21.32 | 20.28 | 21.30 | 579,862 | +0.62(+2.99%) |
Nov 12, 2009 | 21.08 | 21.26 | 20.61 | 20.68 | 338,501 | -0.44(-2.08%) |
Nov 11, 2009 | 21.20 | 21.27 | 20.85 | 21.12 | 302,359 | +0.19(+0.90%) |
Nov 10, 2009 | 21.00 | 21.21 | 20.52 | 20.93 | 594,918 | -0.18(-0.85%) |
Nov 09, 2009 | 20.80 | 21.16 | 20.64 | 21.11 | 424,936 | +0.58(+2.84%) |
Nov 06, 2009 | 20.24 | 21.01 | 20.20 | 20.53 | 473,991 | +0.35(+1.73%) |
Nov 05, 2009 | 19.46 | 20.28 | 19.39 | 20.18 | 509,137 | +0.99(+5.18%) |
Nov 04, 2009 | 19.56 | 19.71 | 19.18 | 19.19 | 743,191 | -0.31(-1.61%) |
Nov 03, 2009 | 19.32 | 19.70 | 19.17 | 19.50 | 580,929 | +0.11(+0.55%) |
Nov 02, 2009 | 19.91 | 19.97 | 18.90 | 19.39 | 980,095 | -0.40(-2.04%) |
Oct 30, 2009 | 20.23 | 20.48 | 18.81 | 19.80 | 806,031 | -0.68(-3.32%) |
Oct 29, 2009 | 20.14 | 20.59 | 19.91 | 20.48 | 535,332 | +0.46(+2.28%) |
Oct 28, 2009 | 20.74 | 21.26 | 19.90 | 20.02 | 1,051,213 | -0.99(-4.69%) |
Oct 27, 2009 | 20.77 | 21.13 | 20.47 | 21.00 | 986,954 | +0.38(+1.82%) |
Oct 26, 2009 | 20.94 | 21.20 | 20.59 | 20.63 | 769,707 | -0.22(-1.07%) |
Oct 23, 2009 | 20.68 | 20.90 | 20.57 | 20.85 | 585,276 | -0.39(-1.81%) |
Oct 22, 2009 | 20.89 | 21.32 | 20.52 | 21.24 | 557,195 | +0.37(+1.76%) |
Oct 21, 2009 | 20.66 | 21.34 | 20.58 | 20.87 | 551,898 | +0.17(+0.82%) |
Oct 20, 2009 | 20.40 | 20.80 | 20.32 | 20.70 | 398,277 | -0.19(-0.90%) |
Oct 19, 2009 | 20.87 | 21.10 | 20.55 | 20.89 | 277,335 | +0.20(+0.95%) |
Oct 16, 2009 | 21.18 | 21.31 | 20.53 | 20.69 | 375,455 | -0.59(-2.78%) |
Oct 15, 2009 | 20.62 | 21.32 | 20.40 | 21.28 | 415,114 | +0.32(+1.54%) |
Oct 14, 2009 | 20.89 | 21.02 | 20.18 | 20.96 | 355,271 | +0.19(+0.91%) |
Oct 13, 2009 | 20.83 | 20.92 | 20.48 | 20.77 | 315,984 | -0.03(-0.13%) |
Oct 12, 2009 | 21.29 | 21.34 | 20.63 | 20.80 | 640,799 | -0.53(-2.48%) |
Oct 09, 2009 | 21.00 | 21.35 | 20.92 | 21.33 | 306,473 | +0.39(+1.84%) |
Oct 08, 2009 | 20.61 | 21.14 | 20.57 | 20.94 | 469,518 | +0.46(+2.23%) |
Oct 07, 2009 | 20.38 | 20.60 | 20.26 | 20.49 | 235,410 | +0.12(+0.57%) |
Oct 06, 2009 | 19.97 | 20.60 | 19.89 | 20.37 | 460,082 | +0.48(+2.43%) |
Oct 05, 2009 | 19.20 | 19.98 | 19.02 | 19.89 | 397,908 | +0.82(+4.32%) |
Oct 02, 2009 | 19.14 | 19.51 | 18.90 | 19.06 | 289,345 | -0.23(-1.21%) |
Oct 01, 2009 | 19.79 | 19.90 | 19.26 | 19.29 | 426,921 | -0.52(-2.62%) |
Sep 30, 2009 | 19.71 | 20.29 | 19.30 | 19.81 | 401,057 | +0.06(+0.32%) |
Sep 29, 2009 | 19.40 | 19.97 | 19.29 | 19.75 | 314,340 | +0.30(+1.57%) |
Sep 28, 2009 | 19.71 | 19.85 | 19.26 | 19.45 | 438,542 | -0.01(-0.05%) |
Sep 25, 2009 | 19.12 | 19.56 | 18.84 | 19.46 | 899,305 | +0.21(+1.07%) |
Sep 24, 2009 | 19.13 | 19.35 | 18.36 | 19.25 | 477,347 | +0.25(+1.32%) |
Sep 23, 2009 | 19.54 | 19.54 | 18.99 | 19.00 | 484,313 | -0.43(-2.21%) |
Sep 22, 2009 | 19.80 | 19.80 | 19.20 | 19.43 | 369,209 | -0.12(-0.60%) |
Sep 21, 2009 | 20.15 | 20.18 | 19.35 | 19.54 | 456,296 | -0.92(-4.51%) |
Sep 18, 2009 | 20.25 | 20.48 | 20.02 | 20.47 | 384,134 | +0.30(+1.47%) |
Sep 17, 2009 | 20.14 | 20.70 | 20.11 | 20.17 | 508,246 | -0.40(-1.96%) |
Sep 16, 2009 | 20.23 | 20.75 | 19.81 | 20.57 | 866,382 | +0.47(+2.36%) |
Sep 15, 2009 | 19.31 | 20.19 | 19.22 | 20.10 | 699,406 | +0.78(+4.03%) |
Sep 14, 2009 | 19.00 | 19.41 | 18.73 | 19.32 | 309,685 | +0.26(+1.36%) |
Sep 11, 2009 | 19.02 | 19.26 | 18.90 | 19.06 | 278,986 | +0.16(+0.85%) |
Sep 10, 2009 | 18.06 | 18.92 | 17.63 | 18.90 | 689,326 | +0.77(+4.25%) |
Sep 09, 2009 | 17.75 | 18.50 | 17.70 | 18.13 | 479,732 | +0.42(+2.38%) |
Sep 08, 2009 | 17.81 | 17.88 | 17.59 | 17.71 | 313,946 | +0.13(+0.71%) |
Sep 04, 2009 | 17.57 | 17.66 | 17.31 | 17.58 | 533,506 | -0.06(-0.36%) |
Sep 03, 2009 | 17.32 | 17.66 | 17.27 | 17.65 | 293,578 | +0.33(+1.91%) |
Sep 02, 2009 | 17.07 | 17.45 | 16.67 | 17.31 | 467,606 | +0.13(+0.78%) |
Sep 01, 2009 | 17.74 | 18.17 | 17.06 | 17.18 | 603,590 | -0.64(-3.57%) |
Aug 31, 2009 | 18.79 | 18.83 | 17.55 | 17.82 | 521,579 | -0.98(-5.20%) |
Aug 28, 2009 | 18.37 | 18.96 | 18.37 | 18.79 | 233,069 | +0.37(+1.99%) |
Aug 27, 2009 | 18.75 | 18.75 | 18.06 | 18.43 | 304,852 | -0.24(-1.30%) |
Aug 26, 2009 | 18.86 | 18.89 | 18.31 | 18.67 | 309,460 | -0.28(-1.47%) |
Aug 25, 2009 | 19.20 | 19.26 | 18.68 | 18.94 | 507,650 | -0.22(-1.17%) |
Aug 24, 2009 | 19.45 | 19.51 | 19.11 | 19.17 | 463,988 | -0.04(-0.19%) |
Aug 21, 2009 | 18.96 | 19.28 | 18.66 | 19.20 | 789,329 | +0.47(+2.53%) |
Aug 20, 2009 | 17.94 | 18.86 | 17.94 | 18.73 | 1,075,371 | +0.79(+4.39%) |
Aug 19, 2009 | 17.77 | 18.19 | 17.56 | 17.94 | 2,258,509 | -1.68(-8.58%) |
Aug 18, 2009 | 19.11 | 19.71 | 19.06 | 19.63 | 351,633 | +1.08(+5.84%) |
Aug 17, 2009 | 18.99 | 19.17 | 18.26 | 18.54 | 310,664 | -0.99(-5.09%) |
Aug 14, 2009 | 20.40 | 20.62 | 19.30 | 19.54 | 345,879 | -0.89(-4.34%) |
Aug 13, 2009 | 20.48 | 21.40 | 20.02 | 20.42 | 733,198 | +0.13(+0.66%) |
Aug 12, 2009 | 19.54 | 20.55 | 19.33 | 20.29 | 410,868 | +0.99(+5.10%) |
Aug 11, 2009 | 19.71 | 19.71 | 19.01 | 19.30 | 253,187 | -0.40(-2.05%) |
Aug 10, 2009 | 19.54 | 19.80 | 19.34 | 19.71 | 630,287 | +0.02(+0.09%) |
Aug 07, 2009 | 19.80 | 20.03 | 19.27 | 19.69 | 794,416 | +0.15(+0.78%) |
Aug 06, 2009 | 17.96 | 20.84 | 17.95 | 19.54 | 2,094,525 | +1.91(+10.82%) |
Aug 05, 2009 | 17.89 | 18.00 | 17.17 | 17.63 | 325,595 | -0.30(-1.70%) |
Aug 04, 2009 | 17.77 | 18.36 | 17.03 | 17.93 | 387,490 | +0.07(+0.40%) |
Aug 03, 2009 | 17.84 | 18.05 | 17.38 | 17.86 | 439,424 | +0.13(+0.76%) |
Jul 31, 2009 | 17.85 | 18.26 | 17.72 | 17.73 | 424,353 | -0.26(-1.44%) |
Jul 30, 2009 | 17.65 | 18.29 | 17.46 | 17.99 | 430,582 | +0.55(+3.13%) |
Jul 29, 2009 | 17.12 | 17.55 | 17.05 | 17.44 | 291,579 | +0.21(+1.20%) |
Jul 28, 2009 | 17.47 | 17.49 | 16.76 | 17.23 | 284,240 | -0.45(-2.53%) |
Jul 27, 2009 | 17.45 | 17.77 | 17.22 | 17.68 | 430,763 | +0.26(+1.49%) |
Jul 24, 2009 | 17.08 | 17.42 | 17.01 | 17.42 | 1,739 | +0.23(+1.35%) |
Jul 23, 2009 | 17.02 | 17.27 | 16.84 | 17.19 | 429,293 | +0.11(+0.63%) |
Jul 22, 2009 | 16.97 | 17.13 | 16.71 | 17.08 | 181,511 | +0.05(+0.32%) |
Jul 21, 2009 | 17.05 | 17.24 | 16.75 | 17.03 | 268,496 | -0.01(-0.05%) |
Jul 20, 2009 | 16.99 | 17.22 | 16.62 | 17.04 | 310,821 | +0.20(+1.17%) |
Jul 17, 2009 | 16.52 | 17.05 | 16.30 | 16.84 | 310,889 | +0.34(+2.06%) |
Jul 16, 2009 | 15.79 | 16.56 | 15.76 | 16.50 | 750,540 | +0.56(+3.54%) |
Jul 15, 2009 | 15.25 | 15.94 | 15.25 | 15.94 | 742,641 | +0.90(+5.96%) |
Jul 14, 2009 | 14.97 | 15.10 | 14.80 | 15.04 | 515,321 | +0.13(+0.90%) |
Jul 13, 2009 | 14.73 | 14.97 | 14.67 | 14.90 | 561,408 | +0.17(+1.16%) |
Jul 10, 2009 | 14.87 | 15.16 | 14.62 | 14.73 | 316,783 | -0.20(-1.32%) |
Jul 09, 2009 | 14.82 | 15.18 | 14.77 | 14.93 | 365,015 | +0.26(+1.77%) |
Jul 08, 2009 | 15.41 | 15.68 | 14.31 | 14.67 | 644,741 | -0.69(-4.49%) |
Jul 07, 2009 | 15.67 | 15.84 | 15.32 | 15.36 | 477,085 | -0.30(-1.94%) |
Jul 06, 2009 | 15.81 | 15.81 | 15.23 | 15.67 | 419,653 | -0.21(-1.30%) |
Jul 02, 2009 | 16.40 | 16.50 | 15.87 | 15.87 | 384,147 | -0.87(-5.19%) |
Jul 01, 2009 | 16.39 | 17.23 | 16.19 | 16.74 | 434,881 | +0.45(+2.75%) |
Jun 30, 2009 | 16.30 | 16.53 | 16.09 | 16.29 | 478,728 | +0.00(+0.00%) |
Jun 29, 2009 | 16.79 | 16.79 | 16.24 | 16.29 | 842,522 | -0.57(-3.40%) |
Jun 26, 2009 | 16.19 | 17.02 | 15.95 | 16.87 | 2,781,949 | +0.60(+3.69%) |
Jun 25, 2009 | 16.04 | 16.36 | 15.90 | 16.27 | 470,525 | +0.68(+4.37%) |
Jun 24, 2009 | 14.87 | 16.00 | 14.80 | 15.59 | 721,287 | +0.83(+5.65%) |
Jun 23, 2009 | 14.84 | 14.98 | 14.25 | 14.75 | 606,403 | -0.14(-0.96%) |
Jun 22, 2009 | 16.46 | 16.46 | 14.84 | 14.90 | 596,212 | -1.59(-9.67%) |
Jun 19, 2009 | 16.54 | 16.83 | 16.43 | 16.49 | 747,239 | +0.16(+0.99%) |
Jun 18, 2009 | 16.01 | 16.60 | 15.72 | 16.33 | 397,244 | +0.25(+1.56%) |
Jun 17, 2009 | 16.05 | 16.22 | 15.32 | 16.08 | 546,238 | +0.00(+0.00%) |
Jun 16, 2009 | 15.97 | 16.53 | 15.74 | 16.08 | 449,070 | +0.05(+0.34%) |
Jun 15, 2009 | 16.79 | 16.79 | 15.73 | 16.02 | 760,216 | -0.96(-5.64%) |
Jun 12, 2009 | 15.66 | 17.01 | 15.51 | 16.98 | 651,187 | +1.23(+7.79%) |
Jun 11, 2009 | 15.76 | 16.24 | 15.68 | 15.76 | 566,163 | +0.05(+0.34%) |
Jun 10, 2009 | 15.87 | 16.16 | 15.18 | 15.70 | 897,296 | -0.08(-0.51%) |
Jun 09, 2009 | 16.45 | 16.60 | 15.74 | 15.78 | 888,864 | -0.67(-4.08%) |
Jun 08, 2009 | 16.39 | 16.72 | 16.28 | 16.45 | 494,869 | -0.68(-3.97%) |
Jun 05, 2009 | 17.38 | 17.53 | 16.88 | 17.14 | 603,176 | -0.21(-1.19%) |
Jun 04, 2009 | 17.36 | 17.40 | 16.83 | 17.34 | 584,384 | +0.14(+0.83%) |
Jun 03, 2009 | 16.97 | 18.41 | 16.79 | 17.20 | 1,668,497 | +0.34(+2.02%) |
Jun 02, 2009 | 14.22 | 16.93 | 13.98 | 16.86 | 1,404,011 | +1.42(+9.23%) |
Jun 01, 2009 | 14.76 | 15.67 | 14.62 | 15.43 | 499,118 | +0.92(+6.36%) |
May 29, 2009 | 14.62 | 14.86 | 14.33 | 14.51 | 460,667 | -0.02(-0.12%) |
May 28, 2009 | 14.56 | 14.89 | 14.26 | 14.53 | 551,898 | +0.08(+0.56%) |
May 27, 2009 | 14.56 | 14.92 | 14.38 | 14.45 | 500,432 | -0.24(-1.65%) |
May 26, 2009 | 13.90 | 14.78 | 13.68 | 14.69 | 577,275 | +0.60(+4.26%) |
May 22, 2009 | 14.27 | 14.45 | 13.91 | 14.09 | 416,393 | -0.12(-0.82%) |
May 21, 2009 | 14.23 | 14.32 | 13.80 | 14.21 | 486,550 | -0.27(-1.86%) |
May 20, 2009 | 14.56 | 14.90 | 14.42 | 14.47 | 912,641 | -0.03(-0.19%) |
May 19, 2009 | 14.62 | 14.73 | 14.06 | 14.50 | 640,956 | -0.01(-0.06%) |
May 18, 2009 | 14.39 | 14.54 | 13.98 | 14.51 | 813,745 | +0.18(+1.25%) |
May 15, 2009 | 14.40 | 14.63 | 13.91 | 14.33 | 1,007,922 | +0.71(+5.19%) |
May 14, 2009 | 14.51 | 14.59 | 13.32 | 13.62 | 2,971,247 | -2.28(-14.31%) |
May 13, 2009 | 16.45 | 16.61 | 15.75 | 15.90 | 675,110 | -0.79(-4.72%) |
May 12, 2009 | 16.75 | 16.96 | 15.90 | 16.69 | 891,421 | -0.10(-0.59%) |
May 11, 2009 | 16.53 | 16.96 | 15.53 | 16.79 | 650,766 | -0.22(-1.32%) |
May 08, 2009 | 15.89 | 17.11 | 15.89 | 17.01 | 561,480 | +1.43(+9.20%) |
May 07, 2009 | 16.56 | 16.88 | 15.53 | 15.58 | 831,046 | -0.91(-5.54%) |
May 06, 2009 | 17.19 | 17.26 | 16.27 | 16.49 | 851,866 | -0.43(-2.54%) |
May 05, 2009 | 17.03 | 17.26 | 16.57 | 16.92 | 747,759 | -0.17(-1.00%) |
May 04, 2009 | 16.78 | 17.11 | 16.64 | 17.09 | 1,017,593 | +0.38(+2.25%) |