Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.02 | 19.02 | 18.14 | 18.17 | 966,852 | -0.88(-4.62%) |
Apr 29, 2010 | 18.93 | 19.09 | 18.57 | 19.05 | 452,429 | +0.29(+1.55%) |
Apr 28, 2010 | 18.80 | 19.00 | 18.53 | 18.76 | 404,006 | +0.13(+0.70%) |
Apr 27, 2010 | 19.05 | 19.26 | 18.56 | 18.63 | 860,860 | -0.54(-2.82%) |
Apr 26, 2010 | 19.04 | 19.33 | 18.99 | 19.17 | 854,846 | +0.14(+0.74%) |
Apr 23, 2010 | 19.20 | 19.37 | 18.89 | 19.03 | 730,307 | -0.21(-1.09%) |
Apr 22, 2010 | 18.60 | 19.27 | 18.26 | 19.24 | 871,840 | +0.46(+2.45%) |
Apr 21, 2010 | 19.18 | 19.28 | 18.54 | 18.78 | 596,406 | -0.35(-1.83%) |
Apr 20, 2010 | 18.75 | 19.14 | 18.75 | 19.13 | 665,965 | +0.47(+2.52%) |
Apr 19, 2010 | 18.84 | 18.96 | 18.30 | 18.66 | 847,978 | -0.19(-1.01%) |
Apr 16, 2010 | 19.14 | 19.32 | 18.61 | 18.85 | 1,258,514 | -0.34(-1.77%) |
Apr 15, 2010 | 19.23 | 19.41 | 19.05 | 19.19 | 1,947,716 | -0.24(-1.24%) |
Apr 14, 2010 | 18.46 | 19.45 | 18.44 | 19.43 | 1,307,022 | +1.10(+6.00%) |
Apr 13, 2010 | 18.10 | 18.33 | 17.98 | 18.33 | 958,018 | +0.26(+1.44%) |
Apr 12, 2010 | 18.22 | 18.25 | 18.00 | 18.07 | 483,369 | -0.17(-0.93%) |
Apr 09, 2010 | 17.87 | 18.25 | 17.75 | 18.24 | 720,734 | +0.38(+2.13%) |
Apr 08, 2010 | 17.98 | 18.02 | 17.77 | 17.86 | 429,153 | -0.26(-1.43%) |
Apr 07, 2010 | 17.95 | 18.20 | 17.89 | 18.12 | 606,018 | +0.08(+0.44%) |
Apr 06, 2010 | 17.83 | 18.08 | 17.69 | 18.04 | 725,703 | +0.08(+0.45%) |
Apr 05, 2010 | 17.57 | 18.00 | 17.47 | 17.96 | 496,553 | +0.40(+2.28%) |
Apr 01, 2010 | 17.50 | 17.56 | 17.56 | 17.56 | 771,300 | +0.13(+0.75%) |
Mar 31, 2010 | 17.39 | 17.58 | 17.24 | 17.43 | 1,038,495 | +0.05(+0.29%) |
Mar 30, 2010 | 17.28 | 17.43 | 16.98 | 17.38 | 520,522 | +0.16(+0.93%) |
Mar 29, 2010 | 17.08 | 17.33 | 17.08 | 17.22 | 347,597 | +0.15(+0.88%) |
Mar 26, 2010 | 17.34 | 17.45 | 17.05 | 17.07 | 930,179 | -0.26(-1.50%) |
Mar 25, 2010 | 17.80 | 17.86 | 17.32 | 17.33 | 849,451 | -0.27(-1.53%) |
Mar 24, 2010 | 18.06 | 18.06 | 17.58 | 17.60 | 1,065,759 | -0.60(-3.30%) |
Mar 23, 2010 | 18.01 | 18.29 | 17.92 | 18.20 | 757,486 | +0.15(+0.83%) |
Mar 22, 2010 | 17.62 | 18.14 | 17.59 | 18.05 | 649,642 | +0.32(+1.80%) |
Mar 19, 2010 | 18.08 | 18.08 | 17.57 | 17.73 | 800,433 | -0.24(-1.34%) |
Mar 18, 2010 | 17.94 | 18.12 | 17.78 | 17.97 | 633,816 | -0.08(-0.44%) |
Mar 17, 2010 | 17.90 | 18.17 | 17.90 | 18.05 | 704,423 | +0.12(+0.67%) |
Mar 16, 2010 | 17.59 | 17.94 | 17.54 | 17.93 | 872,197 | +0.33(+1.87%) |
Mar 15, 2010 | 17.54 | 17.81 | 17.50 | 17.60 | 523,875 | -0.26(-1.46%) |
Mar 12, 2010 | 17.93 | 18.02 | 17.75 | 17.86 | 910,969 | -0.04(-0.22%) |
Mar 11, 2010 | 18.10 | 18.25 | 17.58 | 17.90 | 1,967,616 | +0.55(+3.17%) |
Mar 10, 2010 | 17.14 | 17.49 | 17.14 | 17.35 | 697,294 | +0.16(+0.93%) |
Mar 09, 2010 | 17.07 | 17.32 | 17.05 | 17.19 | 591,656 | +0.02(+0.12%) |
Mar 08, 2010 | 16.80 | 17.22 | 16.79 | 17.17 | 527,726 | +0.32(+1.90%) |
Mar 05, 2010 | 16.76 | 16.95 | 16.62 | 16.85 | 331,976 | +0.20(+1.20%) |
Mar 04, 2010 | 16.54 | 16.68 | 16.41 | 16.65 | 327,136 | +0.09(+0.54%) |
Mar 03, 2010 | 16.65 | 16.86 | 16.53 | 16.56 | 420,968 | -0.12(-0.72%) |
Mar 02, 2010 | 16.48 | 16.84 | 16.46 | 16.68 | 532,501 | +0.28(+1.71%) |
Mar 01, 2010 | 15.96 | 16.42 | 15.87 | 16.40 | 647,048 | +0.53(+3.34%) |
Feb 26, 2010 | 15.97 | 16.01 | 15.63 | 15.87 | 471,489 | -0.07(-0.44%) |
Feb 25, 2010 | 16.08 | 16.08 | 15.73 | 15.94 | 777,386 | -0.36(-2.21%) |
Feb 24, 2010 | 16.04 | 16.52 | 16.01 | 16.30 | 397,337 | +0.28(+1.75%) |
Feb 23, 2010 | 16.11 | 16.22 | 15.76 | 16.02 | 435,524 | -0.17(-1.05%) |
Feb 22, 2010 | 16.33 | 16.44 | 16.17 | 16.19 | 312,016 | -0.08(-0.49%) |
Feb 19, 2010 | 16.31 | 16.46 | 16.14 | 16.27 | 430,320 | -0.03(-0.18%) |
Feb 18, 2010 | 15.90 | 16.30 | 15.85 | 16.30 | 514,193 | +0.43(+2.71%) |
Feb 17, 2010 | 15.91 | 15.91 | 15.58 | 15.87 | 374,174 | +0.04(+0.25%) |
Feb 16, 2010 | 15.86 | 15.93 | 15.74 | 15.83 | 336,579 | +0.09(+0.57%) |
Feb 12, 2010 | 15.39 | 15.74 | 15.74 | 15.74 | 787,400 | +0.22(+1.42%) |
Feb 11, 2010 | 15.16 | 15.55 | 15.02 | 15.52 | 557,254 | +0.30(+1.97%) |
Feb 10, 2010 | 15.00 | 15.40 | 14.95 | 15.22 | 452,572 | +0.22(+1.47%) |
Feb 09, 2010 | 15.15 | 15.24 | 14.90 | 15.00 | 636,836 | +0.03(+0.20%) |
Feb 08, 2010 | 15.08 | 15.26 | 14.89 | 14.97 | 371,337 | -0.06(-0.40%) |
Feb 05, 2010 | 14.67 | 15.12 | 14.67 | 15.03 | 533,591 | +0.33(+2.23%) |
Feb 04, 2010 | 15.14 | 15.17 | 14.65 | 14.70 | 660,894 | -0.60(-3.91%) |
Feb 03, 2010 | 15.35 | 15.54 | 15.17 | 15.30 | 427,346 | -0.15(-0.97%) |
Feb 02, 2010 | 15.54 | 15.66 | 15.31 | 15.45 | 591,825 | -0.11(-0.71%) |
Feb 01, 2010 | 15.02 | 15.59 | 14.96 | 15.56 | 606,150 | +0.58(+3.87%) |
Jan 29, 2010 | 15.35 | 15.54 | 14.91 | 14.98 | 735,491 | -0.32(-2.09%) |
Jan 28, 2010 | 15.59 | 15.59 | 15.02 | 15.30 | 506,543 | -0.31(-1.99%) |
Jan 27, 2010 | 15.43 | 15.79 | 15.30 | 15.61 | 482,482 | +0.19(+1.23%) |
Jan 26, 2010 | 15.38 | 15.48 | 15.24 | 15.42 | 714,024 | -0.02(-0.13%) |
Jan 25, 2010 | 15.59 | 15.62 | 15.33 | 15.44 | 392,829 | +0.04(+0.26%) |
Jan 22, 2010 | 15.80 | 15.80 | 15.31 | 15.40 | 895,450 | -0.41(-2.59%) |
Jan 21, 2010 | 15.75 | 16.00 | 15.50 | 15.81 | 591,620 | +0.04(+0.25%) |
Jan 20, 2010 | 15.80 | 15.85 | 15.57 | 15.77 | 362,638 | -0.18(-1.13%) |
Jan 19, 2010 | 15.84 | 16.10 | 15.83 | 15.95 | 689,718 | +0.07(+0.44%) |
Jan 15, 2010 | 16.40 | 15.88 | 15.88 | 15.88 | 482,000 | -0.46(-2.82%) |
Jan 14, 2010 | 16.34 | 16.42 | 16.11 | 16.34 | 551,265 | +0.01(+0.06%) |
Jan 13, 2010 | 16.13 | 16.42 | 15.90 | 16.33 | 827,381 | +0.44(+2.77%) |
Jan 12, 2010 | 15.77 | 16.03 | 15.66 | 15.89 | 754,289 | -0.46(-2.81%) |
Jan 11, 2010 | 16.40 | 16.44 | 16.05 | 16.35 | 331,714 | -0.03(-0.18%) |
Jan 08, 2010 | 16.26 | 16.40 | 16.12 | 16.38 | 568,085 | +0.05(+0.31%) |
Jan 07, 2010 | 16.46 | 16.50 | 16.03 | 16.33 | 415,394 | -0.20(-1.21%) |
Jan 06, 2010 | 16.65 | 16.75 | 16.40 | 16.53 | 407,591 | -0.16(-0.96%) |
Jan 05, 2010 | 17.22 | 17.29 | 16.57 | 16.69 | 840,361 | -0.60(-3.47%) |
Jan 04, 2010 | 17.12 | 17.43 | 17.07 | 17.29 | 449,535 | +0.28(+1.65%) |
Dec 31, 2009 | 17.32 | 17.01 | 17.01 | 17.01 | 321,600 | -0.27(-1.56%) |
Dec 30, 2009 | 17.12 | 17.48 | 17.04 | 17.28 | 457,601 | +0.08(+0.47%) |
Dec 29, 2009 | 17.37 | 17.38 | 17.11 | 17.20 | 180,253 | -0.11(-0.64%) |
Dec 28, 2009 | 17.47 | 17.55 | 17.23 | 17.31 | 212,884 | -0.10(-0.57%) |
Dec 24, 2009 | 17.35 | 17.45 | 17.11 | 17.41 | 58,353 | +0.14(+0.81%) |
Dec 23, 2009 | 17.43 | 17.48 | 17.23 | 17.27 | 414,482 | -0.17(-0.97%) |
Dec 22, 2009 | 17.16 | 17.50 | 17.02 | 17.44 | 395,018 | +0.34(+1.99%) |
Dec 21, 2009 | 16.90 | 17.18 | 16.68 | 17.10 | 532,096 | +0.20(+1.18%) |
Dec 18, 2009 | 16.62 | 16.96 | 16.55 | 16.90 | 1,378,972 | +0.32(+1.93%) |
Dec 17, 2009 | 16.90 | 16.92 | 16.51 | 16.58 | 420,079 | -0.36(-2.13%) |
Dec 16, 2009 | 16.90 | 17.17 | 16.70 | 16.94 | 324,976 | +0.09(+0.53%) |
Dec 15, 2009 | 16.97 | 17.17 | 16.84 | 16.85 | 441,157 | -0.15(-0.88%) |
Dec 14, 2009 | 16.89 | 17.03 | 16.72 | 17.00 | 347,695 | +0.18(+1.07%) |
Dec 11, 2009 | 16.91 | 16.91 | 16.68 | 16.82 | 502,300 | -0.04(-0.24%) |
Dec 10, 2009 | 16.84 | 17.12 | 16.69 | 16.86 | 592,001 | +0.06(+0.36%) |
Dec 09, 2009 | 16.73 | 16.88 | 16.48 | 16.80 | 300,016 | +0.10(+0.60%) |
Dec 08, 2009 | 16.71 | 16.91 | 16.48 | 16.70 | 565,751 | -0.13(-0.77%) |
Dec 07, 2009 | 16.85 | 17.09 | 16.68 | 16.83 | 380,581 | -0.03(-0.18%) |
Dec 04, 2009 | 16.71 | 17.05 | 16.44 | 16.86 | 531,411 | +0.44(+2.68%) |
Dec 03, 2009 | 16.47 | 16.69 | 16.39 | 16.42 | 295,950 | +0.02(+0.12%) |
Dec 02, 2009 | 16.18 | 16.60 | 16.13 | 16.40 | 641,493 | +0.16(+0.99%) |
Dec 01, 2009 | 16.17 | 16.39 | 16.11 | 16.24 | 956,222 | +0.22(+1.37%) |
Nov 30, 2009 | 15.91 | 16.06 | 15.76 | 16.02 | 608,381 | +0.02(+0.12%) |
Nov 27, 2009 | 15.92 | 16.19 | 15.92 | 16.00 | 234,437 | -0.37(-2.26%) |
Nov 25, 2009 | 16.37 | 16.51 | 16.33 | 16.37 | 315,144 | +0.00(+0.00%) |
Nov 24, 2009 | 16.26 | 16.43 | 16.14 | 16.37 | 546,390 | +0.06(+0.37%) |
Nov 23, 2009 | 16.16 | 16.60 | 16.08 | 16.31 | 523,995 | +0.30(+1.87%) |
Nov 20, 2009 | 16.10 | 16.30 | 15.84 | 16.01 | 1,040,648 | -0.20(-1.23%) |
Nov 19, 2009 | 15.63 | 16.36 | 14.66 | 16.21 | 3,284,964 | -0.77(-4.53%) |
Nov 18, 2009 | 17.20 | 17.20 | 16.81 | 16.98 | 510,216 | -0.17(-0.99%) |
Nov 17, 2009 | 17.23 | 17.29 | 16.95 | 17.15 | 580,233 | -0.23(-1.32%) |
Nov 16, 2009 | 16.77 | 17.43 | 16.74 | 17.38 | 806,450 | +0.76(+4.57%) |
Nov 13, 2009 | 16.13 | 16.63 | 15.96 | 16.62 | 1,067,849 | +0.85(+5.39%) |
Nov 12, 2009 | 16.08 | 16.32 | 15.75 | 15.77 | 425,259 | -0.36(-2.23%) |
Nov 11, 2009 | 16.05 | 16.33 | 15.95 | 16.13 | 401,832 | +0.23(+1.45%) |
Nov 10, 2009 | 15.72 | 16.08 | 15.69 | 15.90 | 739,286 | +0.18(+1.15%) |
Nov 09, 2009 | 15.44 | 15.82 | 15.37 | 15.72 | 443,595 | +0.34(+2.21%) |
Nov 06, 2009 | 15.25 | 15.59 | 15.09 | 15.38 | 519,370 | +0.12(+0.79%) |
Nov 05, 2009 | 15.15 | 15.31 | 15.10 | 15.26 | 970,098 | +0.27(+1.80%) |
Nov 04, 2009 | 15.37 | 15.39 | 14.97 | 14.99 | 1,632,013 | -0.31(-2.03%) |
Nov 03, 2009 | 15.49 | 15.52 | 15.23 | 15.30 | 1,127,083 | -0.29(-1.86%) |
Nov 02, 2009 | 15.56 | 15.69 | 15.19 | 15.59 | 941,019 | +0.12(+0.78%) |
Oct 30, 2009 | 15.54 | 15.64 | 15.26 | 15.47 | 956,809 | -0.20(-1.28%) |
Oct 29, 2009 | 15.47 | 15.81 | 15.24 | 15.67 | 1,098,593 | +0.33(+2.15%) |
Oct 28, 2009 | 15.80 | 16.00 | 15.26 | 15.34 | 1,403,520 | -0.43(-2.73%) |
Oct 27, 2009 | 16.05 | 16.15 | 15.77 | 15.77 | 627,445 | -0.25(-1.56%) |
Oct 26, 2009 | 15.99 | 16.34 | 15.95 | 16.02 | 1,363,527 | -0.01(-0.06%) |
Oct 23, 2009 | 16.02 | 16.47 | 15.94 | 16.03 | 657,661 | -0.26(-1.60%) |
Oct 22, 2009 | 16.25 | 16.39 | 15.93 | 16.29 | 755,943 | -0.01(-0.06%) |
Oct 21, 2009 | 16.85 | 17.03 | 16.27 | 16.30 | 977,076 | -0.53(-3.15%) |
Oct 20, 2009 | 16.78 | 16.98 | 16.72 | 16.83 | 720,435 | -0.07(-0.41%) |
Oct 19, 2009 | 16.60 | 16.94 | 16.41 | 16.90 | 583,383 | +0.37(+2.24%) |
Oct 16, 2009 | 16.80 | 16.80 | 16.14 | 16.53 | 968,130 | -0.29(-1.72%) |
Oct 15, 2009 | 17.46 | 17.48 | 16.79 | 16.82 | 981,180 | -0.70(-4.00%) |
Oct 14, 2009 | 17.27 | 17.61 | 17.23 | 17.52 | 1,080,456 | +0.48(+2.82%) |
Oct 13, 2009 | 16.87 | 17.17 | 16.70 | 17.04 | 588,156 | +0.14(+0.83%) |
Oct 12, 2009 | 17.18 | 17.25 | 16.75 | 16.90 | 476,221 | -0.09(-0.53%) |
Oct 09, 2009 | 16.61 | 16.99 | 16.61 | 16.99 | 375,803 | +0.33(+1.98%) |
Oct 08, 2009 | 16.91 | 16.91 | 16.40 | 16.66 | 743,555 | -0.14(-0.83%) |
Oct 07, 2009 | 16.60 | 16.82 | 16.48 | 16.80 | 558,841 | +0.12(+0.72%) |
Oct 06, 2009 | 16.37 | 16.73 | 16.29 | 16.68 | 511,421 | +0.45(+2.77%) |
Oct 05, 2009 | 16.08 | 16.26 | 15.95 | 16.23 | 762,937 | +0.15(+0.93%) |
Oct 02, 2009 | 16.50 | 16.59 | 16.06 | 16.08 | 671,510 | -0.42(-2.55%) |
Oct 01, 2009 | 16.90 | 17.03 | 16.49 | 16.50 | 1,068,609 | -0.51(-3.00%) |
Sep 30, 2009 | 17.23 | 17.29 | 16.72 | 17.01 | 778,008 | -0.15(-0.87%) |
Sep 29, 2009 | 17.46 | 17.51 | 17.15 | 17.16 | 404,958 | -0.23(-1.32%) |
Sep 28, 2009 | 17.37 | 17.68 | 17.27 | 17.39 | 466,790 | +0.13(+0.75%) |
Sep 25, 2009 | 17.39 | 17.39 | 17.11 | 17.26 | 745,548 | -0.03(-0.17%) |
Sep 24, 2009 | 17.93 | 18.01 | 17.22 | 17.29 | 520,386 | -0.60(-3.35%) |
Sep 23, 2009 | 17.91 | 18.27 | 17.82 | 17.89 | 385,430 | -0.03(-0.17%) |
Sep 22, 2009 | 17.94 | 18.08 | 17.79 | 17.92 | 365,616 | +0.07(+0.39%) |
Sep 21, 2009 | 17.81 | 17.91 | 17.61 | 17.85 | 305,736 | -0.04(-0.22%) |
Sep 18, 2009 | 17.84 | 18.19 | 17.61 | 17.89 | 607,848 | +0.04(+0.22%) |
Sep 17, 2009 | 18.09 | 18.21 | 17.79 | 17.85 | 337,584 | -0.21(-1.16%) |
Sep 16, 2009 | 18.18 | 18.18 | 17.71 | 18.06 | 384,328 | -0.12(-0.66%) |
Sep 15, 2009 | 18.25 | 18.30 | 17.99 | 18.18 | 329,969 | -0.16(-0.87%) |
Sep 14, 2009 | 18.25 | 18.45 | 18.11 | 18.34 | 392,562 | -0.02(-0.11%) |
Sep 11, 2009 | 18.98 | 19.00 | 18.36 | 18.36 | 516,570 | -0.65(-3.42%) |
Sep 10, 2009 | 18.65 | 19.16 | 18.65 | 19.01 | 575,032 | +0.32(+1.71%) |
Sep 09, 2009 | 18.32 | 18.75 | 18.11 | 18.69 | 317,117 | +0.37(+2.02%) |
Sep 08, 2009 | 18.10 | 18.33 | 17.92 | 18.32 | 273,138 | +0.28(+1.55%) |
Sep 04, 2009 | 17.85 | 18.06 | 17.66 | 18.04 | 247,141 | +0.20(+1.12%) |
Sep 03, 2009 | 17.77 | 18.07 | 17.54 | 17.84 | 196,835 | +0.14(+0.79%) |
Sep 02, 2009 | 17.66 | 17.89 | 17.58 | 17.70 | 240,019 | +0.07(+0.40%) |
Sep 01, 2009 | 18.07 | 18.58 | 17.55 | 17.63 | 348,849 | -0.64(-3.50%) |
Aug 31, 2009 | 18.20 | 18.45 | 18.12 | 18.27 | 344,483 | +0.00(+0.00%) |
Aug 28, 2009 | 18.27 | 18.59 | 18.11 | 18.27 | 274,909 | +0.30(+1.67%) |
Aug 27, 2009 | 18.06 | 18.16 | 17.59 | 17.97 | 217,691 | -0.17(-0.94%) |
Aug 26, 2009 | 18.30 | 18.37 | 18.06 | 18.14 | 420,399 | -0.27(-1.47%) |
Aug 25, 2009 | 18.45 | 18.62 | 18.27 | 18.41 | 227,857 | -0.02(-0.11%) |
Aug 24, 2009 | 18.53 | 18.84 | 18.05 | 18.43 | 538,959 | +0.06(+0.33%) |
Aug 21, 2009 | 17.88 | 18.45 | 17.69 | 18.37 | 610,898 | +0.72(+4.08%) |
Aug 20, 2009 | 16.74 | 17.75 | 16.26 | 17.65 | 971,845 | +0.12(+0.68%) |
Aug 19, 2009 | 17.31 | 17.53 | 17.11 | 17.53 | 465,715 | +0.06(+0.34%) |
Aug 18, 2009 | 17.13 | 17.56 | 17.07 | 17.47 | 351,127 | +0.45(+2.64%) |
Aug 17, 2009 | 17.02 | 17.15 | 16.73 | 17.02 | 370,136 | -0.23(-1.33%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.04 | 17.25 | 333,621 | -0.48(-2.71%) |
Aug 13, 2009 | 17.46 | 17.76 | 17.32 | 17.73 | 217,571 | +0.32(+1.84%) |
Aug 12, 2009 | 17.01 | 17.61 | 16.87 | 17.41 | 306,057 | +0.41(+2.41%) |
Aug 11, 2009 | 17.04 | 17.25 | 16.85 | 17.00 | 208,116 | -0.15(-0.87%) |
Aug 10, 2009 | 17.41 | 17.62 | 16.99 | 17.15 | 256,962 | -0.39(-2.22%) |
Aug 07, 2009 | 17.40 | 17.67 | 17.12 | 17.54 | 314,198 | +0.41(+2.39%) |
Aug 06, 2009 | 17.65 | 17.80 | 17.07 | 17.13 | 374,117 | -0.41(-2.34%) |
Aug 05, 2009 | 18.32 | 18.42 | 17.44 | 17.54 | 624,192 | -0.82(-4.47%) |
Aug 04, 2009 | 18.32 | 18.55 | 18.10 | 18.36 | 222,399 | -0.09(-0.49%) |
Aug 03, 2009 | 18.56 | 18.70 | 18.03 | 18.45 | 344,672 | +0.05(+0.27%) |
Jul 31, 2009 | 18.47 | 18.71 | 18.37 | 18.40 | 487,284 | -0.17(-0.92%) |
Jul 30, 2009 | 18.70 | 19.00 | 18.41 | 18.57 | 508,444 | +0.05(+0.27%) |
Jul 29, 2009 | 18.10 | 18.62 | 18.08 | 18.52 | 437,976 | +0.27(+1.48%) |
Jul 28, 2009 | 18.05 | 18.63 | 18.05 | 18.25 | 368,392 | +0.05(+0.27%) |
Jul 27, 2009 | 18.40 | 18.44 | 18.03 | 18.20 | 398,881 | -0.03(-0.16%) |
Jul 24, 2009 | 18.08 | 18.23 | 17.65 | 18.23 | 483,253 | -0.04(-0.22%) |
Jul 23, 2009 | 17.90 | 18.43 | 17.68 | 18.27 | 696,423 | +0.27(+1.50%) |
Jul 22, 2009 | 17.32 | 18.09 | 17.24 | 18.00 | 739,187 | +0.70(+4.05%) |
Jul 21, 2009 | 17.64 | 17.64 | 17.06 | 17.30 | 1,165,273 | -0.26(-1.48%) |
Jul 20, 2009 | 17.72 | 17.83 | 17.44 | 17.56 | 768,505 | +0.06(+0.34%) |
Jul 17, 2009 | 17.41 | 17.60 | 17.30 | 17.50 | 1,053,400 | +0.17(+0.98%) |
Jul 16, 2009 | 16.68 | 17.36 | 16.63 | 17.33 | 555,690 | +0.56(+3.34%) |
Jul 15, 2009 | 16.25 | 16.77 | 16.14 | 16.77 | 637,173 | +0.82(+5.14%) |
Jul 14, 2009 | 15.81 | 16.04 | 15.77 | 15.95 | 406,835 | +0.08(+0.50%) |
Jul 13, 2009 | 15.48 | 15.90 | 15.07 | 15.87 | 481,153 | +0.52(+3.39%) |
Jul 10, 2009 | 14.88 | 15.43 | 14.88 | 15.35 | 527,802 | +0.18(+1.19%) |
Jul 09, 2009 | 15.21 | 15.47 | 15.14 | 15.17 | 586,829 | +0.10(+0.66%) |
Jul 08, 2009 | 15.19 | 15.35 | 14.85 | 15.07 | 780,521 | -0.04(-0.26%) |
Jul 07, 2009 | 15.52 | 15.86 | 15.08 | 15.11 | 508,301 | -0.48(-3.08%) |
Jul 06, 2009 | 15.90 | 15.93 | 15.32 | 15.59 | 501,780 | -0.34(-2.13%) |
Jul 02, 2009 | 16.12 | 16.14 | 15.63 | 15.93 | 613,316 | -0.25(-1.55%) |
Jul 01, 2009 | 15.99 | 16.31 | 15.90 | 16.18 | 552,511 | +0.27(+1.70%) |
Jun 30, 2009 | 16.00 | 16.20 | 15.82 | 15.91 | 829,862 | -0.03(-0.19%) |
Jun 29, 2009 | 15.99 | 16.17 | 15.81 | 15.94 | 584,202 | -0.07(-0.44%) |
Jun 26, 2009 | 15.85 | 16.15 | 15.74 | 16.01 | 912,840 | +0.10(+0.63%) |
Jun 25, 2009 | 15.84 | 16.04 | 15.54 | 15.91 | 761,783 | +0.20(+1.27%) |
Jun 24, 2009 | 15.55 | 16.02 | 15.51 | 15.71 | 799,574 | +0.20(+1.29%) |
Jun 23, 2009 | 15.88 | 15.88 | 15.16 | 15.51 | 534,031 | -0.17(-1.08%) |
Jun 22, 2009 | 16.14 | 16.21 | 15.68 | 15.68 | 565,841 | -0.66(-4.04%) |
Jun 19, 2009 | 16.37 | 16.46 | 16.14 | 16.34 | 754,285 | +0.19(+1.18%) |
Jun 18, 2009 | 16.30 | 16.39 | 15.97 | 16.15 | 432,728 | -0.17(-1.04%) |
Jun 17, 2009 | 16.05 | 16.56 | 15.89 | 16.32 | 543,364 | +0.29(+1.81%) |
Jun 16, 2009 | 16.54 | 16.60 | 15.93 | 16.03 | 402,176 | -0.40(-2.43%) |
Jun 15, 2009 | 16.60 | 16.76 | 16.07 | 16.43 | 437,312 | -0.41(-2.43%) |
Jun 12, 2009 | 16.60 | 16.87 | 16.47 | 16.84 | 585,264 | -0.09(-0.53%) |
Jun 11, 2009 | 16.63 | 17.03 | 16.62 | 16.93 | 844,519 | +0.32(+1.93%) |
Jun 10, 2009 | 16.35 | 16.68 | 16.17 | 16.61 | 1,226,959 | -0.09(-0.54%) |
Jun 09, 2009 | 16.27 | 16.84 | 16.22 | 16.70 | 803,928 | +0.64(+3.99%) |
Jun 08, 2009 | 15.86 | 16.25 | 15.65 | 16.06 | 557,280 | -0.15(-0.93%) |
Jun 05, 2009 | 16.38 | 16.42 | 15.91 | 16.21 | 569,164 | -0.14(-0.86%) |
Jun 04, 2009 | 16.22 | 16.59 | 16.13 | 16.35 | 562,082 | +0.20(+1.24%) |
Jun 03, 2009 | 16.11 | 16.32 | 15.89 | 16.15 | 451,291 | +0.01(+0.06%) |
Jun 02, 2009 | 16.58 | 16.58 | 15.97 | 16.14 | 1,006,409 | -0.54(-3.24%) |
Jun 01, 2009 | 16.30 | 16.79 | 16.23 | 16.68 | 1,197,194 | +0.61(+3.80%) |
May 29, 2009 | 16.01 | 16.33 | 15.82 | 16.07 | 865,871 | +0.05(+0.31%) |
May 28, 2009 | 15.88 | 16.08 | 15.62 | 16.02 | 1,057,311 | +0.28(+1.78%) |
May 27, 2009 | 15.48 | 15.94 | 15.37 | 15.74 | 1,093,803 | +0.28(+1.81%) |
May 26, 2009 | 14.60 | 15.63 | 14.48 | 15.46 | 1,031,462 | +0.91(+6.25%) |
May 22, 2009 | 14.45 | 14.92 | 14.31 | 14.55 | 832,299 | +0.10(+0.69%) |
May 21, 2009 | 15.27 | 15.36 | 13.95 | 14.45 | 1,582,375 | -0.99(-6.41%) |
May 20, 2009 | 15.38 | 15.91 | 15.38 | 15.44 | 1,333,202 | +0.23(+1.51%) |
May 19, 2009 | 15.01 | 15.46 | 14.91 | 15.21 | 863,582 | +0.31(+2.08%) |
May 18, 2009 | 14.18 | 15.06 | 14.13 | 14.90 | 871,111 | +0.67(+4.71%) |
May 15, 2009 | 14.09 | 14.42 | 14.04 | 14.23 | 718,056 | +0.09(+0.64%) |
May 14, 2009 | 13.61 | 14.35 | 13.61 | 14.14 | 876,125 | +0.38(+2.76%) |
May 13, 2009 | 14.15 | 14.47 | 13.61 | 13.76 | 1,033,398 | -0.46(-3.23%) |
May 12, 2009 | 14.87 | 14.98 | 14.02 | 14.22 | 654,057 | -0.48(-3.27%) |
May 11, 2009 | 14.40 | 14.91 | 14.11 | 14.70 | 1,003,763 | +0.15(+1.03%) |
May 08, 2009 | 15.48 | 15.48 | 14.12 | 14.55 | 1,123,383 | -0.70(-4.59%) |
May 07, 2009 | 16.66 | 16.66 | 14.99 | 15.25 | 1,259,365 | -1.26(-7.63%) |
May 06, 2009 | 15.29 | 16.54 | 15.28 | 16.51 | 2,434,100 | +1.74(+11.78%) |
May 05, 2009 | 14.55 | 14.89 | 14.27 | 14.77 | 793,735 | +0.16(+1.08%) |
May 04, 2009 | 14.33 | 14.79 | 14.33 | 14.61 | 682,507 | +0.43(+3.05%) |