Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.42 | 21.51 | 21.20 | 21.20 | 922,773 | -0.22(-1.05%) |
Apr 29, 2010 | 21.43 | 21.47 | 21.21 | 21.42 | 379,087 | +0.15(+0.70%) |
Apr 28, 2010 | 21.23 | 21.42 | 21.09 | 21.27 | 576,838 | +0.09(+0.43%) |
Apr 27, 2010 | 21.21 | 21.43 | 21.11 | 21.18 | 798,022 | -0.07(-0.35%) |
Apr 26, 2010 | 21.12 | 21.36 | 21.04 | 21.26 | 413,921 | +0.09(+0.43%) |
Apr 23, 2010 | 21.09 | 21.17 | 20.85 | 21.17 | 344,953 | +0.14(+0.67%) |
Apr 22, 2010 | 20.69 | 21.03 | 20.63 | 21.02 | 335,208 | +0.08(+0.40%) |
Apr 21, 2010 | 20.88 | 21.01 | 20.68 | 20.94 | 499,754 | +0.07(+0.32%) |
Apr 20, 2010 | 20.65 | 20.88 | 20.48 | 20.88 | 255,081 | +0.34(+1.66%) |
Apr 19, 2010 | 20.61 | 20.74 | 20.36 | 20.53 | 405,102 | -0.19(-0.92%) |
Apr 16, 2010 | 20.78 | 20.92 | 20.61 | 20.73 | 404,400 | -0.05(-0.24%) |
Apr 15, 2010 | 20.54 | 20.80 | 20.53 | 20.78 | 425,806 | +0.17(+0.85%) |
Apr 14, 2010 | 20.45 | 20.60 | 20.39 | 20.60 | 324,366 | +0.18(+0.90%) |
Apr 13, 2010 | 20.47 | 20.47 | 20.30 | 20.42 | 190,071 | -0.06(-0.28%) |
Apr 12, 2010 | 20.48 | 20.54 | 20.34 | 20.48 | 429,391 | -0.05(-0.24%) |
Apr 09, 2010 | 20.34 | 20.53 | 20.24 | 20.53 | 423,449 | +0.17(+0.86%) |
Apr 08, 2010 | 20.27 | 20.44 | 20.19 | 20.35 | 514,822 | -0.02(-0.12%) |
Apr 07, 2010 | 20.53 | 20.54 | 20.24 | 20.38 | 640,565 | -0.17(-0.85%) |
Apr 06, 2010 | 20.40 | 20.59 | 20.38 | 20.55 | 802,560 | +0.00(+0.00%) |
Apr 05, 2010 | 20.34 | 20.55 | 20.21 | 20.55 | 500,892 | +0.32(+1.60%) |
Apr 01, 2010 | 20.13 | 20.23 | 20.23 | 20.23 | 512,587 | +0.24(+1.21%) |
Mar 31, 2010 | 20.00 | 20.14 | 19.95 | 19.99 | 556,430 | -0.12(-0.62%) |
Mar 30, 2010 | 20.24 | 20.33 | 20.03 | 20.11 | 423,920 | -0.07(-0.33%) |
Mar 29, 2010 | 20.09 | 20.24 | 19.99 | 20.18 | 496,758 | +0.09(+0.46%) |
Mar 26, 2010 | 20.17 | 20.29 | 20.01 | 20.09 | 532,237 | -0.05(-0.25%) |
Mar 25, 2010 | 20.39 | 20.53 | 20.12 | 20.14 | 502,950 | -0.05(-0.25%) |
Mar 24, 2010 | 20.56 | 20.63 | 20.19 | 20.19 | 543,395 | -0.42(-2.02%) |
Mar 23, 2010 | 20.60 | 20.62 | 20.39 | 20.60 | 651,617 | +0.07(+0.32%) |
Mar 22, 2010 | 20.28 | 20.59 | 20.19 | 20.53 | 626,489 | +0.19(+0.94%) |
Mar 19, 2010 | 20.57 | 20.67 | 20.27 | 20.34 | 1,019,748 | -0.07(-0.37%) |
Mar 18, 2010 | 20.45 | 20.58 | 20.31 | 20.42 | 918,928 | -0.15(-0.73%) |
Mar 17, 2010 | 20.48 | 20.59 | 20.31 | 20.57 | 1,042,410 | +0.17(+0.86%) |
Mar 16, 2010 | 19.85 | 20.40 | 19.79 | 20.39 | 1,423,257 | +0.50(+2.51%) |
Mar 15, 2010 | 19.85 | 19.89 | 19.53 | 19.89 | 1,021,854 | +0.10(+0.50%) |
Mar 12, 2010 | 19.65 | 19.80 | 19.51 | 19.80 | 788,776 | +0.13(+0.68%) |
Mar 11, 2010 | 19.41 | 19.66 | 19.40 | 19.66 | 686,969 | +0.08(+0.42%) |
Mar 10, 2010 | 19.50 | 19.71 | 19.43 | 19.58 | 520,958 | +0.02(+0.08%) |
Mar 09, 2010 | 19.56 | 19.73 | 19.49 | 19.56 | 504,353 | -0.03(-0.17%) |
Mar 08, 2010 | 19.61 | 19.69 | 19.52 | 19.60 | 582,524 | -0.09(-0.46%) |
Mar 05, 2010 | 19.49 | 19.69 | 19.46 | 19.69 | 632,320 | +0.23(+1.20%) |
Mar 04, 2010 | 19.30 | 19.50 | 19.12 | 19.45 | 604,420 | +0.24(+1.25%) |
Mar 03, 2010 | 19.31 | 19.40 | 19.15 | 19.21 | 475,024 | -0.06(-0.30%) |
Mar 02, 2010 | 19.10 | 19.31 | 19.10 | 19.27 | 627,086 | +0.13(+0.69%) |
Mar 01, 2010 | 18.86 | 19.23 | 18.85 | 19.14 | 770,631 | +0.38(+2.04%) |
Feb 26, 2010 | 18.82 | 18.86 | 18.58 | 18.76 | 675,408 | +0.00(+0.00%) |
Feb 25, 2010 | 18.55 | 18.77 | 18.43 | 18.76 | 564,719 | -0.07(-0.40%) |
Feb 24, 2010 | 18.76 | 18.84 | 18.58 | 18.83 | 538,920 | +0.18(+0.98%) |
Feb 23, 2010 | 18.67 | 18.81 | 18.49 | 18.65 | 750,387 | -0.12(-0.66%) |
Feb 22, 2010 | 18.83 | 18.91 | 18.60 | 18.77 | 1,193,533 | +0.02(+0.11%) |
Feb 19, 2010 | 18.81 | 18.91 | 18.60 | 18.75 | 666,800 | -0.03(-0.18%) |
Feb 18, 2010 | 18.68 | 18.79 | 18.54 | 18.79 | 431,117 | +0.16(+0.84%) |
Feb 17, 2010 | 18.35 | 18.63 | 18.31 | 18.63 | 584,864 | +0.27(+1.49%) |
Feb 16, 2010 | 19.01 | 19.01 | 18.16 | 18.36 | 925,018 | +0.50(+2.83%) |
Feb 12, 2010 | 17.69 | 17.85 | 17.85 | 17.85 | 481,137 | -0.01(-0.05%) |
Feb 11, 2010 | 17.55 | 17.89 | 17.38 | 17.86 | 459,375 | +0.23(+1.31%) |
Feb 10, 2010 | 17.68 | 17.80 | 17.40 | 17.63 | 645,785 | -0.14(-0.79%) |
Feb 09, 2010 | 17.96 | 18.05 | 17.70 | 17.77 | 732,750 | +0.03(+0.19%) |
Feb 08, 2010 | 17.98 | 17.98 | 17.70 | 17.74 | 598,943 | -0.26(-1.43%) |
Feb 05, 2010 | 18.21 | 18.26 | 17.67 | 17.99 | 816,509 | -0.25(-1.36%) |
Feb 04, 2010 | 18.62 | 18.62 | 18.17 | 18.24 | 788,186 | -0.46(-2.48%) |
Feb 03, 2010 | 18.84 | 19.64 | 18.46 | 18.70 | 1,007,151 | -0.12(-0.66%) |
Feb 02, 2010 | 18.59 | 19.08 | 18.43 | 18.83 | 1,031,296 | +0.21(+1.16%) |
Feb 01, 2010 | 18.22 | 18.65 | 18.16 | 18.61 | 886,191 | +0.45(+2.46%) |
Jan 29, 2010 | 18.12 | 18.31 | 18.10 | 18.17 | 906,110 | +0.09(+0.50%) |
Jan 28, 2010 | 18.39 | 18.39 | 17.91 | 18.07 | 635,099 | -0.34(-1.84%) |
Jan 27, 2010 | 18.22 | 18.50 | 18.22 | 18.41 | 687,939 | +0.07(+0.41%) |
Jan 26, 2010 | 18.46 | 18.55 | 18.31 | 18.34 | 513,461 | -0.17(-0.94%) |
Jan 25, 2010 | 18.67 | 18.70 | 18.41 | 18.51 | 330,275 | -0.05(-0.27%) |
Jan 22, 2010 | 18.96 | 19.07 | 18.52 | 18.56 | 455,107 | -0.37(-1.97%) |
Jan 21, 2010 | 19.23 | 19.32 | 18.74 | 18.93 | 486,316 | -0.23(-1.21%) |
Jan 20, 2010 | 19.29 | 19.32 | 18.87 | 19.17 | 369,908 | -0.29(-1.49%) |
Jan 19, 2010 | 19.15 | 19.48 | 19.12 | 19.46 | 404,931 | +0.26(+1.38%) |
Jan 15, 2010 | 19.47 | 19.19 | 19.19 | 19.19 | 625,961 | -0.19(-0.98%) |
Jan 14, 2010 | 19.12 | 19.41 | 19.12 | 19.38 | 209,046 | +0.15(+0.77%) |
Jan 13, 2010 | 19.07 | 19.32 | 18.97 | 19.23 | 382,228 | +0.27(+1.44%) |
Jan 12, 2010 | 18.93 | 19.07 | 18.77 | 18.96 | 393,437 | -0.08(-0.43%) |
Jan 11, 2010 | 19.17 | 19.21 | 18.93 | 19.04 | 271,956 | -0.15(-0.78%) |
Jan 08, 2010 | 19.36 | 19.36 | 19.07 | 19.19 | 296,750 | -0.17(-0.90%) |
Jan 07, 2010 | 19.33 | 19.38 | 19.15 | 19.36 | 337,636 | -0.02(-0.09%) |
Jan 06, 2010 | 19.46 | 19.47 | 19.30 | 19.38 | 348,088 | -0.03(-0.17%) |
Jan 05, 2010 | 19.69 | 19.75 | 19.31 | 19.41 | 416,107 | -0.31(-1.59%) |
Jan 04, 2010 | 19.36 | 19.74 | 19.22 | 19.73 | 596,101 | +0.59(+3.07%) |
Dec 31, 2009 | 19.46 | 19.14 | 19.14 | 19.14 | 390,228 | -0.34(-1.74%) |
Dec 30, 2009 | 19.48 | 19.68 | 19.36 | 19.48 | 314,158 | -0.11(-0.55%) |
Dec 29, 2009 | 19.62 | 19.75 | 19.54 | 19.59 | 198,907 | -0.06(-0.29%) |
Dec 28, 2009 | 19.67 | 19.67 | 19.38 | 19.65 | 266,738 | +0.05(+0.25%) |
Dec 24, 2009 | 19.58 | 19.60 | 19.39 | 19.60 | 46,723 | +0.10(+0.51%) |
Dec 23, 2009 | 19.36 | 19.59 | 19.26 | 19.50 | 392,167 | +0.12(+0.64%) |
Dec 22, 2009 | 19.22 | 19.39 | 19.08 | 19.37 | 557,225 | +0.24(+1.25%) |
Dec 21, 2009 | 19.08 | 19.32 | 18.95 | 19.13 | 358,464 | +0.09(+0.48%) |
Dec 18, 2009 | 19.22 | 19.22 | 18.93 | 19.04 | 932,310 | -0.05(-0.26%) |
Dec 17, 2009 | 19.08 | 19.23 | 18.89 | 19.09 | 550,632 | -0.15(-0.77%) |
Dec 16, 2009 | 19.20 | 19.30 | 19.07 | 19.24 | 515,583 | +0.18(+0.95%) |
Dec 15, 2009 | 18.97 | 19.22 | 18.80 | 19.06 | 462,830 | -0.02(-0.09%) |
Dec 14, 2009 | 18.90 | 19.08 | 18.76 | 19.08 | 439,638 | +0.17(+0.92%) |
Dec 11, 2009 | 18.92 | 19.07 | 18.71 | 18.90 | 270,654 | +0.06(+0.31%) |
Dec 10, 2009 | 19.11 | 19.27 | 18.74 | 18.84 | 735,713 | -0.14(-0.74%) |
Dec 09, 2009 | 19.03 | 19.07 | 18.74 | 18.98 | 434,416 | -0.01(-0.04%) |
Dec 08, 2009 | 18.90 | 19.06 | 18.55 | 18.99 | 664,463 | -0.12(-0.65%) |
Dec 07, 2009 | 18.94 | 19.19 | 18.93 | 19.12 | 441,253 | +0.08(+0.44%) |
Dec 04, 2009 | 19.39 | 19.69 | 18.90 | 19.03 | 1,464,230 | -0.03(-0.17%) |
Dec 03, 2009 | 19.08 | 19.32 | 19.03 | 19.07 | 732,138 | -0.03(-0.17%) |
Dec 02, 2009 | 18.99 | 19.38 | 18.96 | 19.10 | 740,768 | +0.04(+0.22%) |
Dec 01, 2009 | 19.08 | 19.16 | 18.86 | 19.06 | 914,520 | +0.16(+0.83%) |
Nov 30, 2009 | 18.38 | 18.94 | 18.38 | 18.90 | 744,373 | -0.01(-0.04%) |
Nov 27, 2009 | 18.90 | 19.14 | 18.82 | 18.91 | 313,871 | -0.50(-2.60%) |
Nov 25, 2009 | 19.51 | 19.56 | 19.36 | 19.41 | 312,896 | -0.01(-0.04%) |
Nov 24, 2009 | 19.56 | 19.56 | 19.26 | 19.42 | 386,579 | -0.20(-1.01%) |
Nov 23, 2009 | 19.51 | 19.71 | 19.30 | 19.62 | 620,484 | +0.34(+1.76%) |
Nov 20, 2009 | 19.24 | 19.47 | 19.08 | 19.28 | 508,459 | +0.01(+0.04%) |
Nov 19, 2009 | 19.52 | 19.52 | 19.10 | 19.27 | 505,885 | -0.45(-2.31%) |
Nov 18, 2009 | 19.89 | 19.89 | 19.47 | 19.73 | 409,737 | -0.11(-0.54%) |
Nov 17, 2009 | 19.96 | 19.96 | 19.69 | 19.84 | 426,225 | -0.09(-0.46%) |
Nov 16, 2009 | 19.73 | 20.01 | 19.53 | 19.93 | 562,555 | +0.36(+1.86%) |
Nov 13, 2009 | 19.48 | 19.65 | 19.29 | 19.56 | 676,146 | +0.04(+0.21%) |
Nov 12, 2009 | 19.99 | 20.05 | 19.50 | 19.52 | 580,045 | -0.42(-2.12%) |
Nov 11, 2009 | 20.09 | 20.09 | 19.67 | 19.94 | 569,902 | +0.07(+0.33%) |
Nov 10, 2009 | 19.86 | 20.07 | 19.74 | 19.88 | 419,783 | -0.13(-0.66%) |
Nov 09, 2009 | 19.93 | 20.01 | 19.69 | 20.01 | 568,383 | +0.26(+1.34%) |
Nov 06, 2009 | 19.78 | 19.97 | 19.60 | 19.75 | 521,604 | -0.09(-0.46%) |
Nov 05, 2009 | 19.31 | 19.85 | 19.15 | 19.84 | 712,597 | +0.72(+3.76%) |
Nov 04, 2009 | 19.19 | 19.36 | 18.72 | 19.12 | 798,271 | -0.07(-0.39%) |
Nov 03, 2009 | 18.96 | 19.22 | 18.74 | 19.19 | 715,964 | +0.18(+0.96%) |
Nov 02, 2009 | 19.07 | 19.34 | 18.74 | 19.01 | 1,280,435 | -0.07(-0.39%) |
Oct 30, 2009 | 19.18 | 19.32 | 18.96 | 19.08 | 902,932 | -0.24(-1.24%) |
Oct 29, 2009 | 19.23 | 19.38 | 18.98 | 19.32 | 681,988 | +0.09(+0.47%) |
Oct 28, 2009 | 19.82 | 19.83 | 19.22 | 19.23 | 565,046 | -0.52(-2.64%) |
Oct 27, 2009 | 20.03 | 20.18 | 19.65 | 19.75 | 561,465 | -0.14(-0.71%) |
Oct 26, 2009 | 20.03 | 20.33 | 19.76 | 19.89 | 673,253 | -0.07(-0.33%) |
Oct 23, 2009 | 19.90 | 20.32 | 19.77 | 19.96 | 599,589 | -0.32(-1.59%) |
Oct 22, 2009 | 20.19 | 20.38 | 19.91 | 20.28 | 444,343 | +0.17(+0.82%) |
Oct 21, 2009 | 19.95 | 20.47 | 19.89 | 20.12 | 914,784 | +0.07(+0.33%) |
Oct 20, 2009 | 19.99 | 20.27 | 19.97 | 20.05 | 397,830 | -0.21(-1.02%) |
Oct 19, 2009 | 20.02 | 20.28 | 19.80 | 20.26 | 503,453 | +0.32(+1.62%) |
Oct 16, 2009 | 20.06 | 20.06 | 19.74 | 19.94 | 529,898 | -0.19(-0.95%) |
Oct 15, 2009 | 20.08 | 20.23 | 19.87 | 20.13 | 432,005 | -0.10(-0.49%) |
Oct 14, 2009 | 20.04 | 20.23 | 19.67 | 20.23 | 392,096 | +0.32(+1.62%) |
Oct 13, 2009 | 19.94 | 20.05 | 19.79 | 19.90 | 380,998 | -0.03(-0.17%) |
Oct 12, 2009 | 19.98 | 19.99 | 19.73 | 19.94 | 235,849 | +0.02(+0.12%) |
Oct 09, 2009 | 19.65 | 19.92 | 19.65 | 19.91 | 316,340 | +0.22(+1.09%) |
Oct 08, 2009 | 19.60 | 19.83 | 19.41 | 19.70 | 714,543 | +0.22(+1.10%) |
Oct 07, 2009 | 19.53 | 19.53 | 19.36 | 19.48 | 468,536 | -0.07(-0.34%) |
Oct 06, 2009 | 19.35 | 19.62 | 19.16 | 19.55 | 804,045 | +0.31(+1.63%) |
Oct 05, 2009 | 19.13 | 19.36 | 19.02 | 19.23 | 867,163 | +0.11(+0.56%) |
Oct 02, 2009 | 18.98 | 19.24 | 18.94 | 19.12 | 446,167 | +0.05(+0.26%) |
Oct 01, 2009 | 19.56 | 19.56 | 18.97 | 19.08 | 708,466 | -0.34(-1.75%) |
Sep 30, 2009 | 19.51 | 19.60 | 19.03 | 19.41 | 983,102 | -0.03(-0.17%) |
Sep 29, 2009 | 19.54 | 19.74 | 19.45 | 19.45 | 944,641 | -0.14(-0.72%) |
Sep 28, 2009 | 19.03 | 19.71 | 18.69 | 19.59 | 780,189 | -0.11(-0.55%) |
Sep 25, 2009 | 19.61 | 19.74 | 19.51 | 19.70 | 458,573 | +0.05(+0.25%) |
Sep 24, 2009 | 19.77 | 19.80 | 19.44 | 19.65 | 482,330 | -0.04(-0.21%) |
Sep 23, 2009 | 19.85 | 19.87 | 19.68 | 19.69 | 724,157 | -0.12(-0.63%) |
Sep 22, 2009 | 20.24 | 20.24 | 19.73 | 19.81 | 726,519 | -0.43(-2.13%) |
Sep 21, 2009 | 20.07 | 20.31 | 19.90 | 20.24 | 499,867 | -0.04(-0.20%) |
Sep 18, 2009 | 20.26 | 20.31 | 20.03 | 20.28 | 1,013,980 | +0.00(+0.00%) |
Sep 17, 2009 | 20.25 | 20.40 | 19.84 | 20.28 | 612,112 | -0.06(-0.28%) |
Sep 16, 2009 | 20.12 | 20.35 | 19.87 | 20.34 | 537,759 | +0.19(+0.94%) |
Sep 15, 2009 | 20.18 | 20.18 | 19.82 | 20.15 | 504,764 | -0.11(-0.53%) |
Sep 14, 2009 | 19.97 | 20.29 | 19.46 | 20.26 | 599,406 | +0.26(+1.28%) |
Sep 11, 2009 | 20.05 | 20.09 | 19.85 | 20.00 | 435,379 | -0.07(-0.37%) |
Sep 10, 2009 | 19.84 | 20.18 | 19.72 | 20.08 | 797,614 | +0.22(+1.08%) |
Sep 09, 2009 | 19.56 | 19.86 | 19.55 | 19.86 | 692,462 | +0.26(+1.35%) |
Sep 08, 2009 | 19.08 | 19.60 | 18.98 | 19.60 | 1,186,778 | +0.57(+3.00%) |
Sep 04, 2009 | 18.80 | 19.03 | 18.65 | 19.03 | 420,805 | +0.20(+1.05%) |
Sep 03, 2009 | 19.07 | 19.07 | 18.66 | 18.83 | 401,812 | -0.11(-0.57%) |
Sep 02, 2009 | 19.03 | 19.18 | 18.76 | 18.93 | 660,400 | -0.19(-0.99%) |
Sep 01, 2009 | 19.13 | 19.58 | 18.98 | 19.12 | 778,621 | -0.16(-0.82%) |
Aug 31, 2009 | 19.19 | 19.36 | 19.08 | 19.28 | 1,073,641 | -0.02(-0.13%) |
Aug 28, 2009 | 19.38 | 19.46 | 19.12 | 19.31 | 789,226 | -0.07(-0.38%) |
Aug 27, 2009 | 19.28 | 19.38 | 18.91 | 19.38 | 521,888 | +0.17(+0.86%) |
Aug 26, 2009 | 19.43 | 19.47 | 19.12 | 19.22 | 659,383 | -0.17(-0.85%) |
Aug 25, 2009 | 19.41 | 19.55 | 19.29 | 19.38 | 424,869 | +0.10(+0.51%) |
Aug 24, 2009 | 19.65 | 19.69 | 19.08 | 19.28 | 1,138,218 | -0.23(-1.19%) |
Aug 21, 2009 | 19.73 | 19.75 | 19.41 | 19.51 | 1,102,473 | +0.00(+0.00%) |
Aug 20, 2009 | 19.30 | 19.56 | 19.07 | 19.51 | 1,510,537 | +0.32(+1.68%) |
Aug 19, 2009 | 18.18 | 19.83 | 17.99 | 19.19 | 3,341,138 | +0.92(+5.02%) |
Aug 18, 2009 | 18.24 | 18.44 | 18.00 | 18.27 | 813,671 | +0.13(+0.73%) |
Aug 17, 2009 | 18.11 | 18.21 | 17.96 | 18.14 | 567,278 | -0.10(-0.54%) |
Aug 14, 2009 | 18.40 | 18.48 | 18.03 | 18.24 | 510,235 | -0.16(-0.85%) |
Aug 13, 2009 | 18.41 | 18.45 | 18.17 | 18.40 | 360,522 | +0.05(+0.27%) |
Aug 12, 2009 | 18.20 | 18.56 | 18.09 | 18.35 | 682,725 | +0.12(+0.68%) |
Aug 11, 2009 | 18.04 | 18.37 | 17.97 | 18.22 | 748,376 | -0.01(-0.04%) |
Aug 10, 2009 | 17.94 | 18.28 | 17.87 | 18.23 | 556,113 | +0.12(+0.64%) |
Aug 07, 2009 | 17.84 | 18.15 | 17.40 | 18.12 | 563,398 | +0.55(+3.11%) |
Aug 06, 2009 | 17.69 | 17.70 | 17.42 | 17.57 | 584,488 | -0.06(-0.33%) |
Aug 05, 2009 | 18.07 | 18.07 | 17.61 | 17.63 | 704,181 | -0.49(-2.69%) |
Aug 04, 2009 | 17.87 | 18.13 | 17.72 | 18.12 | 503,848 | +0.17(+0.92%) |
Aug 03, 2009 | 17.83 | 17.98 | 17.64 | 17.95 | 667,045 | +0.19(+1.07%) |
Jul 31, 2009 | 17.79 | 17.92 | 17.69 | 17.76 | 1,031,032 | -0.05(-0.28%) |
Jul 30, 2009 | 18.09 | 18.19 | 17.75 | 17.81 | 800,272 | -0.07(-0.37%) |
Jul 29, 2009 | 17.63 | 17.90 | 17.63 | 17.88 | 734,714 | +0.16(+0.89%) |
Jul 28, 2009 | 17.65 | 17.82 | 17.53 | 17.72 | 635,816 | +0.00(+0.00%) |
Jul 27, 2009 | 17.74 | 17.88 | 17.48 | 17.72 | 534,154 | -0.05(-0.28%) |
Jul 24, 2009 | 17.72 | 17.89 | 17.60 | 17.77 | 849,936 | -0.13(-0.74%) |
Jul 23, 2009 | 17.50 | 17.97 | 17.46 | 17.90 | 1,163,456 | +0.32(+1.84%) |
Jul 22, 2009 | 17.37 | 17.64 | 17.25 | 17.58 | 1,146,777 | +0.22(+1.29%) |
Jul 21, 2009 | 17.38 | 17.40 | 17.18 | 17.35 | 855,762 | +0.08(+0.48%) |
Jul 20, 2009 | 17.37 | 17.43 | 17.16 | 17.27 | 729,006 | -0.03(-0.19%) |
Jul 17, 2009 | 17.36 | 17.37 | 17.11 | 17.31 | 841,851 | +0.02(+0.10%) |
Jul 16, 2009 | 17.26 | 17.36 | 17.17 | 17.29 | 774,549 | -0.05(-0.29%) |
Jul 15, 2009 | 17.00 | 17.34 | 16.92 | 17.34 | 638,921 | +0.52(+3.10%) |
Jul 14, 2009 | 16.81 | 16.90 | 16.63 | 16.82 | 770,634 | +0.00(+0.00%) |
Jul 13, 2009 | 16.48 | 16.82 | 16.30 | 16.82 | 669,387 | +0.21(+1.25%) |
Jul 10, 2009 | 16.20 | 16.66 | 16.18 | 16.61 | 1,018,323 | +0.35(+2.14%) |
Jul 09, 2009 | 16.62 | 16.62 | 16.25 | 16.26 | 706,102 | -0.18(-1.11%) |
Jul 08, 2009 | 16.73 | 16.81 | 16.27 | 16.44 | 954,215 | -0.21(-1.24%) |
Jul 07, 2009 | 16.83 | 17.00 | 16.64 | 16.65 | 1,017,653 | -0.17(-1.03%) |
Jul 06, 2009 | 16.78 | 16.85 | 16.64 | 16.83 | 762,612 | +0.04(+0.25%) |
Jul 02, 2009 | 17.10 | 17.14 | 16.73 | 16.78 | 665,060 | -0.48(-2.78%) |
Jul 01, 2009 | 17.36 | 17.40 | 17.17 | 17.26 | 828,891 | +0.10(+0.58%) |
Jun 30, 2009 | 17.17 | 17.36 | 16.99 | 17.16 | 1,308,803 | -0.08(-0.48%) |
Jun 29, 2009 | 17.25 | 17.34 | 17.11 | 17.25 | 929,491 | +0.04(+0.24%) |
Jun 26, 2009 | 16.60 | 17.22 | 16.55 | 17.21 | 3,233,444 | +0.45(+2.72%) |
Jun 25, 2009 | 16.49 | 16.75 | 15.94 | 16.75 | 1,195,398 | +0.27(+1.66%) |
Jun 24, 2009 | 16.25 | 16.49 | 16.17 | 16.48 | 1,101,862 | +0.36(+2.26%) |
Jun 23, 2009 | 16.11 | 16.19 | 16.09 | 16.11 | 1,098,586 | +0.02(+0.10%) |
Jun 22, 2009 | 16.11 | 16.16 | 15.97 | 16.10 | 1,236,367 | -0.09(-0.56%) |
Jun 19, 2009 | 16.20 | 16.28 | 16.09 | 16.19 | 1,492,668 | +0.11(+0.67%) |
Jun 18, 2009 | 15.63 | 16.10 | 15.52 | 16.08 | 1,156,988 | +0.39(+2.48%) |
Jun 17, 2009 | 15.25 | 15.72 | 15.25 | 15.69 | 966,951 | +0.44(+2.87%) |
Jun 16, 2009 | 15.57 | 15.57 | 15.23 | 15.25 | 653,771 | -0.15(-0.97%) |
Jun 15, 2009 | 15.69 | 15.77 | 15.30 | 15.40 | 680,023 | -0.39(-2.46%) |
Jun 12, 2009 | 15.73 | 15.82 | 15.58 | 15.79 | 469,525 | -0.07(-0.42%) |
Jun 11, 2009 | 15.53 | 15.94 | 15.50 | 15.86 | 877,029 | +0.38(+2.46%) |
Jun 10, 2009 | 15.79 | 15.79 | 15.38 | 15.48 | 1,018,026 | -0.19(-1.21%) |
Jun 09, 2009 | 15.81 | 15.82 | 15.66 | 15.67 | 508,083 | -0.02(-0.16%) |
Jun 08, 2009 | 15.73 | 15.89 | 15.57 | 15.69 | 651,047 | -0.20(-1.25%) |
Jun 05, 2009 | 15.83 | 15.92 | 15.64 | 15.89 | 565,802 | +0.17(+1.11%) |
Jun 04, 2009 | 15.70 | 15.79 | 15.57 | 15.72 | 608,365 | -0.01(-0.05%) |
Jun 03, 2009 | 15.66 | 15.79 | 15.53 | 15.73 | 652,091 | -0.03(-0.21%) |
Jun 02, 2009 | 15.52 | 15.87 | 15.47 | 15.76 | 812,332 | +0.25(+1.60%) |
Jun 01, 2009 | 15.44 | 15.56 | 15.15 | 15.51 | 986,317 | +0.31(+2.07%) |
May 29, 2009 | 15.25 | 15.26 | 14.96 | 15.20 | 803,276 | -0.03(-0.22%) |
May 28, 2009 | 15.38 | 15.39 | 14.98 | 15.23 | 634,871 | +0.08(+0.55%) |
May 27, 2009 | 15.58 | 15.62 | 15.14 | 15.15 | 656,084 | -0.42(-2.71%) |
May 26, 2009 | 15.04 | 15.67 | 15.04 | 15.57 | 685,394 | +0.43(+2.84%) |
May 22, 2009 | 15.15 | 15.28 | 15.02 | 15.14 | 511,806 | +0.06(+0.38%) |
May 21, 2009 | 15.30 | 15.45 | 14.95 | 15.08 | 925,069 | -0.21(-1.35%) |
May 20, 2009 | 15.28 | 15.62 | 15.28 | 15.29 | 1,039,427 | +0.07(+0.43%) |
May 19, 2009 | 15.11 | 15.34 | 15.06 | 15.22 | 771,025 | +0.18(+1.21%) |
May 18, 2009 | 14.71 | 15.06 | 14.66 | 15.04 | 535,176 | +0.41(+2.83%) |
May 15, 2009 | 14.61 | 14.82 | 14.52 | 14.62 | 586,744 | -0.01(-0.06%) |
May 14, 2009 | 14.70 | 14.79 | 14.52 | 14.63 | 486,938 | +0.05(+0.34%) |
May 13, 2009 | 14.80 | 15.09 | 14.57 | 14.58 | 737,812 | -0.42(-2.81%) |
May 12, 2009 | 14.90 | 15.06 | 14.76 | 15.01 | 1,042,945 | +0.13(+0.89%) |
May 11, 2009 | 14.72 | 14.93 | 14.65 | 14.87 | 806,206 | -0.02(-0.17%) |
May 08, 2009 | 14.78 | 14.90 | 14.57 | 14.90 | 835,121 | +0.31(+2.10%) |
May 07, 2009 | 14.77 | 14.82 | 14.52 | 14.59 | 1,337,298 | -0.04(-0.28%) |
May 06, 2009 | 14.52 | 14.88 | 14.24 | 14.63 | 1,195,627 | +0.06(+0.40%) |
May 05, 2009 | 15.07 | 15.14 | 14.55 | 14.58 | 1,091,842 | -0.46(-3.08%) |
May 04, 2009 | 14.92 | 15.14 | 14.83 | 15.04 | 525,787 | +0.15(+1.00%) |