Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.79 | 29.75 | 27.79 | 28.82 | 7,379,417 | +2.84(+10.93%) |
Apr 29, 2010 | 26.07 | 26.73 | 25.96 | 25.98 | 1,685,327 | -0.12(-0.47%) |
Apr 28, 2010 | 25.71 | 26.45 | 25.61 | 26.10 | 1,467,381 | +0.44(+1.71%) |
Apr 27, 2010 | 26.32 | 26.32 | 25.64 | 25.66 | 1,398,907 | -0.96(-3.59%) |
Apr 26, 2010 | 26.83 | 27.03 | 26.54 | 26.62 | 549,533 | -0.17(-0.63%) |
Apr 23, 2010 | 26.75 | 26.89 | 26.60 | 26.79 | 539,322 | -0.06(-0.22%) |
Apr 22, 2010 | 26.68 | 26.85 | 26.53 | 26.85 | 1,320,135 | +0.17(+0.65%) |
Apr 21, 2010 | 27.04 | 27.18 | 26.48 | 26.67 | 1,174,784 | -0.08(-0.31%) |
Apr 20, 2010 | 26.30 | 26.87 | 26.30 | 26.76 | 1,379,481 | +0.70(+2.70%) |
Apr 19, 2010 | 25.85 | 26.09 | 25.83 | 26.06 | 701,421 | +0.11(+0.41%) |
Apr 16, 2010 | 26.15 | 26.27 | 25.83 | 25.95 | 1,072,863 | -0.13(-0.52%) |
Apr 15, 2010 | 26.17 | 26.30 | 26.07 | 26.08 | 1,234,277 | -0.09(-0.34%) |
Apr 14, 2010 | 26.17 | 26.24 | 26.06 | 26.17 | 1,139,676 | +0.11(+0.40%) |
Apr 13, 2010 | 25.93 | 26.11 | 25.88 | 26.07 | 1,037,343 | +0.13(+0.49%) |
Apr 12, 2010 | 26.00 | 26.06 | 25.93 | 25.94 | 801,312 | +0.01(+0.03%) |
Apr 09, 2010 | 25.80 | 25.95 | 25.75 | 25.93 | 1,146,612 | +0.08(+0.33%) |
Apr 08, 2010 | 26.27 | 26.44 | 25.59 | 25.85 | 2,182,121 | -0.53(-2.01%) |
Apr 07, 2010 | 26.61 | 26.66 | 26.19 | 26.38 | 954,281 | -0.24(-0.90%) |
Apr 06, 2010 | 26.86 | 26.87 | 26.47 | 26.62 | 1,197,495 | -0.12(-0.44%) |
Apr 05, 2010 | 26.94 | 27.02 | 26.67 | 26.74 | 836,252 | -0.10(-0.38%) |
Apr 01, 2010 | 26.84 | 26.84 | 26.84 | 26.84 | 1,710,175 | +0.03(+0.13%) |
Mar 31, 2010 | 26.63 | 26.97 | 26.63 | 26.80 | 732,786 | -0.09(-0.34%) |
Mar 30, 2010 | 26.81 | 26.95 | 26.67 | 26.90 | 563,184 | +0.16(+0.60%) |
Mar 29, 2010 | 26.63 | 26.81 | 26.49 | 26.74 | 528,857 | +0.22(+0.84%) |
Mar 26, 2010 | 26.64 | 26.75 | 26.45 | 26.51 | 561,781 | -0.10(-0.36%) |
Mar 25, 2010 | 26.74 | 26.97 | 26.61 | 26.61 | 847,382 | -0.09(-0.35%) |
Mar 24, 2010 | 26.42 | 26.74 | 26.42 | 26.70 | 1,138,776 | +0.24(+0.92%) |
Mar 23, 2010 | 26.38 | 26.50 | 26.19 | 26.46 | 579,018 | +0.17(+0.64%) |
Mar 22, 2010 | 26.02 | 26.48 | 25.92 | 26.29 | 787,212 | +0.11(+0.40%) |
Mar 19, 2010 | 26.26 | 26.38 | 26.07 | 26.19 | 2,097,415 | -0.22(-0.83%) |
Mar 18, 2010 | 25.92 | 26.45 | 25.82 | 26.40 | 1,440,500 | +0.38(+1.46%) |
Mar 17, 2010 | 25.74 | 26.06 | 25.74 | 26.03 | 958,740 | +0.34(+1.31%) |
Mar 16, 2010 | 25.57 | 25.73 | 25.54 | 25.69 | 624,494 | +0.16(+0.61%) |
Mar 15, 2010 | 25.49 | 25.55 | 25.46 | 25.53 | 531,588 | -0.03(-0.10%) |
Mar 12, 2010 | 25.61 | 25.62 | 25.25 | 25.56 | 641,348 | +0.02(+0.08%) |
Mar 11, 2010 | 25.42 | 25.55 | 25.27 | 25.54 | 1,364,663 | +0.19(+0.76%) |
Mar 10, 2010 | 25.09 | 25.54 | 25.09 | 25.34 | 2,215,142 | +0.35(+1.38%) |
Mar 09, 2010 | 24.82 | 25.09 | 24.76 | 25.00 | 708,397 | +0.08(+0.30%) |
Mar 08, 2010 | 25.10 | 25.10 | 24.85 | 24.92 | 775,759 | -0.13(-0.54%) |
Mar 05, 2010 | 24.93 | 25.06 | 24.68 | 25.06 | 698,011 | +0.17(+0.69%) |
Mar 04, 2010 | 25.01 | 25.01 | 24.76 | 24.88 | 809,906 | -0.07(-0.29%) |
Mar 03, 2010 | 24.89 | 25.02 | 24.80 | 24.96 | 899,893 | +0.15(+0.61%) |
Mar 02, 2010 | 24.60 | 25.07 | 24.57 | 24.80 | 1,369,495 | +0.31(+1.25%) |
Mar 01, 2010 | 24.14 | 24.52 | 24.04 | 24.50 | 763,478 | +0.46(+1.91%) |
Feb 26, 2010 | 24.22 | 24.25 | 23.95 | 24.04 | 1,749,659 | -0.19(-0.80%) |
Feb 25, 2010 | 24.03 | 24.26 | 23.84 | 24.23 | 992,305 | +0.01(+0.03%) |
Feb 24, 2010 | 23.98 | 24.23 | 23.83 | 24.22 | 990,317 | +0.24(+1.02%) |
Feb 23, 2010 | 24.33 | 24.38 | 23.95 | 23.98 | 1,136,079 | -0.43(-1.74%) |
Feb 22, 2010 | 24.31 | 24.59 | 24.07 | 24.40 | 1,825,273 | +0.20(+0.84%) |
Feb 19, 2010 | 24.13 | 24.29 | 24.00 | 24.20 | 2,126,717 | +0.02(+0.07%) |
Feb 18, 2010 | 23.50 | 24.23 | 23.50 | 24.19 | 2,446,381 | +0.69(+2.94%) |
Feb 17, 2010 | 23.24 | 23.52 | 23.22 | 23.49 | 1,478,451 | +0.14(+0.61%) |
Feb 16, 2010 | 23.63 | 23.63 | 23.16 | 23.35 | 1,442,307 | -0.22(-0.95%) |
Feb 12, 2010 | 23.22 | 23.57 | 23.57 | 23.57 | 4,234,832 | +0.20(+0.87%) |
Feb 11, 2010 | 22.88 | 23.44 | 22.70 | 23.37 | 2,164,124 | +0.51(+2.25%) |
Feb 10, 2010 | 22.87 | 23.07 | 22.65 | 22.86 | 816,424 | +0.00(+0.02%) |
Feb 09, 2010 | 23.25 | 23.25 | 22.50 | 22.85 | 1,840,895 | -0.24(-1.04%) |
Feb 08, 2010 | 23.24 | 23.27 | 23.01 | 23.09 | 2,596,915 | -0.03(-0.11%) |
Feb 05, 2010 | 23.16 | 23.37 | 22.36 | 23.12 | 5,831,576 | +1.67(+7.79%) |
Feb 04, 2010 | 21.91 | 22.01 | 21.28 | 21.45 | 2,328,490 | -0.52(-2.36%) |
Feb 03, 2010 | 21.89 | 22.06 | 21.80 | 21.97 | 1,447,332 | -0.02(-0.10%) |
Feb 02, 2010 | 21.70 | 22.02 | 21.67 | 21.99 | 1,645,835 | +0.37(+1.70%) |
Feb 01, 2010 | 21.63 | 21.75 | 21.47 | 21.62 | 901,182 | +0.08(+0.38%) |
Jan 29, 2010 | 21.99 | 22.06 | 21.54 | 21.54 | 1,284,466 | -0.40(-1.84%) |
Jan 28, 2010 | 22.17 | 22.30 | 21.71 | 21.94 | 1,100,809 | -0.24(-1.08%) |
Jan 27, 2010 | 22.43 | 22.43 | 21.98 | 22.18 | 1,251,025 | -0.34(-1.50%) |
Jan 26, 2010 | 22.26 | 22.74 | 22.26 | 22.52 | 1,988,471 | +0.19(+0.83%) |
Jan 25, 2010 | 22.05 | 22.48 | 21.92 | 22.33 | 2,747,481 | +0.45(+2.04%) |
Jan 22, 2010 | 21.94 | 22.30 | 21.84 | 21.89 | 1,634,098 | +0.01(+0.06%) |
Jan 21, 2010 | 22.31 | 22.34 | 21.68 | 21.87 | 1,043,408 | -0.42(-1.87%) |
Jan 20, 2010 | 22.23 | 22.43 | 22.13 | 22.29 | 834,350 | +0.00(+0.02%) |
Jan 19, 2010 | 21.94 | 22.31 | 21.94 | 22.29 | 849,547 | +0.32(+1.46%) |
Jan 15, 2010 | 22.13 | 21.97 | 21.97 | 21.97 | 1,743,894 | -0.17(-0.76%) |
Jan 14, 2010 | 21.95 | 22.15 | 21.94 | 22.13 | 1,185,261 | +0.15(+0.69%) |
Jan 13, 2010 | 21.92 | 22.10 | 21.78 | 21.98 | 2,229,475 | +0.32(+1.48%) |
Jan 12, 2010 | 22.21 | 22.21 | 21.62 | 21.66 | 1,202,515 | -0.59(-2.65%) |
Jan 11, 2010 | 22.13 | 22.25 | 21.88 | 22.25 | 966,106 | +0.26(+1.17%) |
Jan 08, 2010 | 22.02 | 22.17 | 21.62 | 22.00 | 1,968,095 | -0.01(-0.06%) |
Jan 07, 2010 | 22.01 | 22.13 | 21.85 | 22.01 | 1,076,092 | +0.04(+0.17%) |
Jan 06, 2010 | 21.56 | 22.00 | 21.56 | 21.97 | 2,173,088 | +0.68(+3.21%) |
Jan 05, 2010 | 21.82 | 21.82 | 21.09 | 21.29 | 3,039,191 | -0.94(-4.24%) |
Jan 04, 2010 | 22.17 | 22.37 | 22.02 | 22.23 | 1,977,092 | +0.22(+0.99%) |
Dec 31, 2009 | 22.16 | 22.01 | 22.01 | 22.01 | 1,058,589 | -0.21(-0.93%) |
Dec 30, 2009 | 22.23 | 22.39 | 22.06 | 22.22 | 601,788 | -0.13(-0.58%) |
Dec 29, 2009 | 22.08 | 22.48 | 22.08 | 22.35 | 655,282 | +0.16(+0.72%) |
Dec 28, 2009 | 22.08 | 22.19 | 21.97 | 22.19 | 259,264 | +0.11(+0.52%) |
Dec 24, 2009 | 22.19 | 22.29 | 21.99 | 22.08 | 194,972 | -0.03(-0.13%) |
Dec 23, 2009 | 22.20 | 22.23 | 21.98 | 22.10 | 661,181 | +0.11(+0.50%) |
Dec 22, 2009 | 21.95 | 22.16 | 21.83 | 22.00 | 1,075,463 | +0.18(+0.83%) |
Dec 21, 2009 | 21.65 | 21.98 | 21.62 | 21.81 | 559,629 | +0.32(+1.49%) |
Dec 18, 2009 | 21.57 | 21.73 | 21.42 | 21.49 | 1,132,353 | -0.02(-0.08%) |
Dec 17, 2009 | 21.89 | 21.90 | 21.23 | 21.51 | 1,741,189 | -0.53(-2.43%) |
Dec 16, 2009 | 22.37 | 22.37 | 21.93 | 22.05 | 1,087,435 | -0.20(-0.89%) |
Dec 15, 2009 | 22.18 | 22.38 | 22.13 | 22.24 | 771,768 | -0.05(-0.25%) |
Dec 14, 2009 | 22.25 | 22.30 | 22.18 | 22.30 | 521,988 | +0.04(+0.19%) |
Dec 11, 2009 | 22.30 | 22.40 | 22.17 | 22.26 | 404,308 | +0.00(+0.00%) |
Dec 10, 2009 | 21.93 | 22.32 | 21.91 | 22.26 | 888,975 | +0.37(+1.69%) |
Dec 09, 2009 | 21.80 | 22.01 | 21.71 | 21.89 | 965,118 | +0.21(+0.95%) |
Dec 08, 2009 | 21.86 | 21.92 | 21.60 | 21.68 | 1,148,244 | -0.32(-1.47%) |
Dec 07, 2009 | 21.94 | 22.25 | 21.88 | 22.00 | 920,445 | +0.00(+0.00%) |
Dec 04, 2009 | 21.90 | 22.05 | 21.81 | 22.00 | 910,277 | +0.31(+1.42%) |
Dec 03, 2009 | 21.94 | 22.09 | 21.65 | 21.70 | 888,635 | -0.17(-0.79%) |
Dec 02, 2009 | 21.62 | 21.94 | 21.57 | 21.87 | 1,012,249 | +0.34(+1.56%) |
Dec 01, 2009 | 21.35 | 21.61 | 21.35 | 21.53 | 1,428,694 | +0.36(+1.71%) |
Nov 30, 2009 | 21.15 | 21.36 | 20.91 | 21.17 | 1,442,571 | -0.05(-0.26%) |
Nov 27, 2009 | 21.63 | 21.63 | 19.80 | 21.22 | 1,119,654 | -0.77(-3.50%) |
Nov 25, 2009 | 21.56 | 22.05 | 21.46 | 22.00 | 1,558,845 | +0.58(+2.71%) |
Nov 24, 2009 | 21.20 | 21.48 | 21.10 | 21.41 | 1,214,411 | +0.16(+0.75%) |
Nov 23, 2009 | 21.27 | 21.48 | 21.14 | 21.25 | 742,394 | +0.09(+0.44%) |
Nov 20, 2009 | 21.29 | 21.30 | 20.98 | 21.16 | 1,447,225 | -0.18(-0.83%) |
Nov 19, 2009 | 21.23 | 21.50 | 21.14 | 21.34 | 1,705,404 | -0.08(-0.37%) |
Nov 18, 2009 | 21.50 | 21.56 | 21.24 | 21.42 | 1,583,754 | -0.03(-0.12%) |
Nov 17, 2009 | 21.51 | 21.55 | 21.28 | 21.44 | 1,067,199 | -0.11(-0.51%) |
Nov 16, 2009 | 21.28 | 21.75 | 21.21 | 21.55 | 1,443,141 | +0.27(+1.29%) |
Nov 13, 2009 | 20.95 | 21.35 | 20.93 | 21.28 | 2,107,340 | +0.64(+3.12%) |
Nov 12, 2009 | 20.60 | 20.85 | 20.55 | 20.64 | 1,394,381 | +0.05(+0.22%) |
Nov 11, 2009 | 20.64 | 20.74 | 20.46 | 20.59 | 1,364,100 | -0.04(-0.18%) |
Nov 10, 2009 | 20.58 | 20.69 | 20.56 | 20.63 | 1,997,162 | -0.11(-0.51%) |
Nov 09, 2009 | 20.83 | 20.86 | 20.55 | 20.73 | 3,702,481 | +0.76(+3.80%) |
Nov 06, 2009 | 20.52 | 20.52 | 19.73 | 19.97 | 5,405,350 | -1.10(-5.23%) |
Nov 05, 2009 | 20.78 | 21.32 | 20.73 | 21.08 | 1,836,137 | +0.29(+1.42%) |
Nov 04, 2009 | 20.68 | 20.90 | 20.59 | 20.78 | 1,840,656 | +0.15(+0.73%) |
Nov 03, 2009 | 20.73 | 20.87 | 20.41 | 20.63 | 1,902,632 | -0.24(-1.17%) |
Nov 02, 2009 | 20.82 | 20.96 | 20.64 | 20.88 | 1,409,472 | +0.15(+0.73%) |
Oct 30, 2009 | 20.84 | 21.11 | 20.72 | 20.72 | 1,386,004 | -0.15(-0.73%) |
Oct 29, 2009 | 20.68 | 20.90 | 20.47 | 20.88 | 2,155,466 | +0.44(+2.14%) |
Oct 28, 2009 | 20.87 | 21.01 | 20.38 | 20.44 | 2,387,173 | -0.40(-1.90%) |
Oct 27, 2009 | 20.94 | 21.13 | 20.72 | 20.83 | 1,974,812 | -0.16(-0.78%) |
Oct 26, 2009 | 20.99 | 21.26 | 20.95 | 21.00 | 1,763,978 | +0.08(+0.38%) |
Oct 23, 2009 | 20.86 | 20.94 | 20.77 | 20.92 | 1,087,079 | +0.00(+0.02%) |
Oct 22, 2009 | 20.67 | 21.00 | 20.64 | 20.91 | 1,297,118 | +0.16(+0.79%) |
Oct 21, 2009 | 20.81 | 20.97 | 20.64 | 20.75 | 2,859,098 | +0.00(+0.02%) |
Oct 20, 2009 | 20.68 | 20.75 | 20.63 | 20.74 | 1,966,395 | +0.05(+0.26%) |
Oct 19, 2009 | 20.61 | 20.73 | 20.52 | 20.69 | 1,769,955 | +0.19(+0.95%) |
Oct 16, 2009 | 20.47 | 20.55 | 20.37 | 20.50 | 1,821,018 | +0.13(+0.64%) |
Oct 15, 2009 | 20.15 | 20.37 | 20.09 | 20.37 | 1,729,941 | +0.34(+1.68%) |
Oct 14, 2009 | 20.12 | 20.20 | 19.84 | 20.03 | 2,630,927 | +0.00(+0.02%) |
Oct 13, 2009 | 20.49 | 20.56 | 19.87 | 20.02 | 3,876,816 | +0.29(+1.49%) |
Oct 12, 2009 | 19.73 | 19.75 | 19.58 | 19.73 | 1,764,085 | +0.47(+2.43%) |
Oct 09, 2009 | 19.02 | 19.36 | 18.98 | 19.26 | 1,984,764 | +0.44(+2.33%) |
Oct 08, 2009 | 18.85 | 18.93 | 18.52 | 18.82 | 2,971,525 | +0.51(+2.76%) |
Oct 07, 2009 | 18.67 | 18.71 | 18.10 | 18.32 | 2,315,857 | -0.18(-0.98%) |
Oct 06, 2009 | 18.59 | 18.80 | 18.45 | 18.50 | 2,183,769 | +0.32(+1.74%) |
Oct 05, 2009 | 18.62 | 18.62 | 18.05 | 18.18 | 2,521,259 | -0.48(-2.59%) |
Oct 02, 2009 | 18.59 | 19.02 | 18.58 | 18.67 | 1,421,038 | +0.11(+0.59%) |
Oct 01, 2009 | 19.10 | 19.13 | 18.54 | 18.56 | 1,073,677 | -0.48(-2.50%) |
Sep 30, 2009 | 19.09 | 19.23 | 18.87 | 19.03 | 1,280,349 | +0.09(+0.47%) |
Sep 29, 2009 | 18.94 | 19.03 | 18.79 | 18.95 | 1,106,769 | +0.16(+0.87%) |
Sep 28, 2009 | 18.55 | 18.95 | 18.43 | 18.78 | 1,116,377 | +0.26(+1.41%) |
Sep 25, 2009 | 18.93 | 18.95 | 18.48 | 18.52 | 1,831,295 | -0.43(-2.29%) |
Sep 24, 2009 | 19.23 | 19.31 | 18.90 | 18.95 | 1,210,588 | -0.11(-0.60%) |
Sep 23, 2009 | 19.14 | 19.31 | 19.02 | 19.07 | 1,104,877 | -0.03(-0.15%) |
Sep 22, 2009 | 19.38 | 19.38 | 18.91 | 19.10 | 1,497,811 | -0.08(-0.40%) |
Sep 21, 2009 | 19.08 | 19.37 | 18.99 | 19.17 | 975,293 | +0.00(+0.02%) |
Sep 18, 2009 | 19.09 | 19.25 | 19.09 | 19.17 | 1,122,180 | +0.11(+0.55%) |
Sep 17, 2009 | 19.29 | 19.37 | 19.05 | 19.06 | 1,295,112 | -0.22(-1.14%) |
Sep 16, 2009 | 19.33 | 19.45 | 19.17 | 19.28 | 976,310 | +0.01(+0.04%) |
Sep 15, 2009 | 19.27 | 19.36 | 19.22 | 19.27 | 540,908 | +0.00(+0.02%) |
Sep 14, 2009 | 19.17 | 19.38 | 19.15 | 19.27 | 551,641 | -0.05(-0.24%) |
Sep 11, 2009 | 19.34 | 19.44 | 19.26 | 19.32 | 554,451 | -0.10(-0.52%) |
Sep 10, 2009 | 19.60 | 19.60 | 19.30 | 19.42 | 738,649 | -0.04(-0.19%) |
Sep 09, 2009 | 19.17 | 19.54 | 19.11 | 19.46 | 765,542 | +0.22(+1.16%) |
Sep 08, 2009 | 19.47 | 19.65 | 19.06 | 19.23 | 1,388,319 | +0.05(+0.26%) |
Sep 04, 2009 | 19.27 | 19.33 | 19.16 | 19.18 | 1,239,596 | -0.06(-0.33%) |
Sep 03, 2009 | 19.19 | 19.25 | 18.98 | 19.25 | 698,274 | +0.16(+0.82%) |
Sep 02, 2009 | 19.09 | 19.18 | 18.99 | 19.09 | 1,449,984 | -0.03(-0.18%) |
Sep 01, 2009 | 19.27 | 19.36 | 18.98 | 19.12 | 1,783,917 | -0.21(-1.09%) |
Aug 31, 2009 | 19.19 | 19.37 | 19.10 | 19.33 | 953,219 | +0.05(+0.26%) |
Aug 28, 2009 | 19.41 | 19.41 | 19.14 | 19.28 | 1,665,865 | +0.11(+0.55%) |
Aug 27, 2009 | 19.29 | 19.29 | 18.90 | 19.18 | 895,666 | -0.06(-0.31%) |
Aug 26, 2009 | 19.29 | 19.44 | 19.17 | 19.24 | 670,610 | -0.13(-0.65%) |
Aug 25, 2009 | 19.25 | 19.40 | 19.21 | 19.36 | 1,403,597 | +0.19(+0.99%) |
Aug 24, 2009 | 18.68 | 19.25 | 18.68 | 19.17 | 1,402,198 | +0.14(+0.73%) |
Aug 21, 2009 | 18.99 | 19.21 | 18.93 | 19.03 | 1,061,396 | +0.03(+0.13%) |
Aug 20, 2009 | 18.93 | 19.10 | 18.82 | 19.01 | 776,564 | -0.14(-0.73%) |
Aug 19, 2009 | 18.84 | 19.30 | 18.77 | 19.15 | 1,439,581 | +0.17(+0.89%) |
Aug 18, 2009 | 18.95 | 19.06 | 18.76 | 18.98 | 927,298 | -0.22(-1.16%) |
Aug 17, 2009 | 19.01 | 19.25 | 18.95 | 19.20 | 896,633 | -0.00(-0.02%) |
Aug 14, 2009 | 19.24 | 19.46 | 19.05 | 19.21 | 1,277,692 | +0.05(+0.28%) |
Aug 13, 2009 | 19.40 | 19.49 | 18.98 | 19.15 | 839,607 | +0.01(+0.05%) |
Aug 12, 2009 | 19.03 | 19.32 | 18.95 | 19.14 | 1,319,983 | +0.13(+0.66%) |
Aug 11, 2009 | 18.95 | 19.10 | 18.90 | 19.02 | 1,242,811 | +0.04(+0.20%) |
Aug 10, 2009 | 19.35 | 19.35 | 18.53 | 18.98 | 1,933,711 | -0.08(-0.40%) |
Aug 07, 2009 | 18.56 | 19.34 | 18.56 | 19.06 | 4,650,123 | +1.37(+7.76%) |
Aug 06, 2009 | 17.97 | 18.17 | 17.61 | 17.68 | 1,937,439 | -0.16(-0.92%) |
Aug 05, 2009 | 17.77 | 18.00 | 17.77 | 17.85 | 1,496,296 | +0.09(+0.52%) |
Aug 04, 2009 | 17.70 | 17.86 | 17.62 | 17.75 | 1,099,864 | +0.09(+0.52%) |
Aug 03, 2009 | 17.41 | 17.71 | 17.26 | 17.66 | 1,798,322 | +0.40(+2.29%) |
Jul 31, 2009 | 16.97 | 17.31 | 16.95 | 17.27 | 1,609,594 | +0.24(+1.38%) |
Jul 30, 2009 | 16.90 | 17.13 | 16.88 | 17.03 | 1,000,578 | +0.20(+1.20%) |
Jul 29, 2009 | 16.74 | 17.07 | 16.74 | 16.83 | 915,974 | -0.06(-0.35%) |
Jul 28, 2009 | 16.85 | 17.25 | 16.81 | 16.89 | 932,439 | -0.06(-0.38%) |
Jul 27, 2009 | 17.07 | 17.07 | 16.74 | 16.95 | 1,367,292 | +0.18(+1.09%) |
Jul 24, 2009 | 16.64 | 16.77 | 16.60 | 16.77 | 1,070 | +0.10(+0.58%) |
Jul 23, 2009 | 16.63 | 17.05 | 16.59 | 16.67 | 996,854 | +0.07(+0.43%) |
Jul 22, 2009 | 16.77 | 17.00 | 16.58 | 16.60 | 1,357,577 | -0.03(-0.20%) |
Jul 21, 2009 | 16.65 | 16.72 | 16.45 | 16.63 | 793,915 | +0.08(+0.51%) |
Jul 20, 2009 | 17.00 | 17.07 | 16.41 | 16.55 | 3,252,704 | -0.13(-0.81%) |
Jul 17, 2009 | 17.01 | 17.03 | 16.60 | 16.68 | 1,797,084 | -0.37(-2.17%) |
Jul 16, 2009 | 16.79 | 17.10 | 16.76 | 17.06 | 1,004,448 | +0.26(+1.55%) |
Jul 15, 2009 | 16.90 | 16.90 | 16.69 | 16.79 | 1,838,402 | +0.01(+0.05%) |
Jul 14, 2009 | 16.66 | 16.81 | 16.53 | 16.79 | 2,084,409 | +0.07(+0.40%) |
Jul 13, 2009 | 16.87 | 16.99 | 16.58 | 16.72 | 4,874,070 | -0.10(-0.58%) |
Jul 10, 2009 | 16.90 | 17.01 | 16.73 | 16.82 | 1,274,353 | +0.10(+0.60%) |
Jul 09, 2009 | 16.74 | 16.85 | 16.53 | 16.71 | 952,820 | +0.09(+0.56%) |
Jul 08, 2009 | 16.75 | 16.75 | 16.52 | 16.62 | 732,371 | -0.03(-0.20%) |
Jul 07, 2009 | 16.58 | 16.83 | 16.55 | 16.66 | 964,674 | +0.11(+0.69%) |
Jul 06, 2009 | 16.62 | 16.74 | 16.42 | 16.54 | 848,574 | -0.14(-0.86%) |
Jul 02, 2009 | 16.87 | 16.94 | 16.68 | 16.68 | 1,016,929 | -0.32(-1.91%) |
Jul 01, 2009 | 17.15 | 17.25 | 16.66 | 17.01 | 2,524,982 | -0.14(-0.83%) |
Jun 30, 2009 | 17.56 | 17.65 | 17.09 | 17.15 | 1,276,445 | -0.35(-2.00%) |
Jun 29, 2009 | 17.39 | 17.53 | 17.18 | 17.50 | 1,111,511 | +0.19(+1.07%) |
Jun 26, 2009 | 17.00 | 17.35 | 16.93 | 17.32 | 1,869,141 | +0.31(+1.81%) |
Jun 25, 2009 | 16.85 | 17.09 | 16.82 | 17.01 | 1,840,259 | +0.50(+3.04%) |
Jun 24, 2009 | 16.36 | 16.66 | 16.21 | 16.51 | 1,337,272 | +0.24(+1.50%) |
Jun 23, 2009 | 16.32 | 16.35 | 16.05 | 16.26 | 1,560,457 | -0.08(-0.46%) |
Jun 22, 2009 | 16.71 | 16.76 | 16.25 | 16.34 | 1,545,067 | -0.47(-2.81%) |
Jun 19, 2009 | 16.84 | 17.11 | 16.78 | 16.81 | 1,238,347 | +0.06(+0.38%) |
Jun 18, 2009 | 16.58 | 16.86 | 16.52 | 16.75 | 1,105,921 | +0.15(+0.91%) |
Jun 17, 2009 | 16.12 | 16.78 | 16.07 | 16.60 | 910,422 | +0.22(+1.36%) |
Jun 16, 2009 | 16.70 | 16.74 | 16.26 | 16.37 | 981,517 | -0.29(-1.74%) |
Jun 15, 2009 | 16.72 | 16.72 | 16.48 | 16.66 | 1,563,858 | -0.23(-1.35%) |
Jun 12, 2009 | 16.53 | 16.90 | 16.43 | 16.89 | 1,533,826 | +0.32(+1.93%) |
Jun 11, 2009 | 16.43 | 16.69 | 16.41 | 16.57 | 1,081,634 | +0.39(+2.39%) |
Jun 10, 2009 | 16.43 | 16.43 | 16.05 | 16.18 | 833,322 | +0.00(+0.03%) |
Jun 09, 2009 | 16.20 | 16.29 | 16.11 | 16.18 | 645,618 | -0.02(-0.13%) |
Jun 08, 2009 | 16.00 | 16.29 | 15.99 | 16.20 | 1,258,082 | -0.12(-0.72%) |
Jun 05, 2009 | 16.10 | 16.36 | 16.01 | 16.32 | 1,276,720 | +0.19(+1.20%) |
Jun 04, 2009 | 16.28 | 16.36 | 15.71 | 16.12 | 2,976,086 | -0.17(-1.03%) |
Jun 03, 2009 | 16.22 | 16.47 | 16.16 | 16.29 | 1,664,302 | +0.02(+0.10%) |
Jun 02, 2009 | 15.60 | 16.36 | 15.54 | 16.28 | 2,144,268 | +0.58(+3.70%) |
Jun 01, 2009 | 15.79 | 15.79 | 15.29 | 15.70 | 1,566,040 | +0.08(+0.54%) |
May 29, 2009 | 15.40 | 15.61 | 15.17 | 15.61 | 1,305,106 | +0.40(+2.63%) |
May 28, 2009 | 15.43 | 15.48 | 15.16 | 15.21 | 1,401,816 | -0.17(-1.09%) |
May 27, 2009 | 15.50 | 15.64 | 15.37 | 15.38 | 1,724,785 | -0.18(-1.16%) |
May 26, 2009 | 15.54 | 15.61 | 15.42 | 15.56 | 3,015,032 | -0.11(-0.73%) |
May 22, 2009 | 15.78 | 15.97 | 15.65 | 15.67 | 2,173,487 | +0.10(+0.62%) |
May 21, 2009 | 15.79 | 15.86 | 15.52 | 15.58 | 2,310,025 | -0.37(-2.35%) |
May 20, 2009 | 16.22 | 16.25 | 15.91 | 15.95 | 1,718,576 | -0.16(-0.97%) |
May 19, 2009 | 16.26 | 16.33 | 16.07 | 16.11 | 1,593,157 | -0.25(-1.52%) |
May 18, 2009 | 16.33 | 16.48 | 16.12 | 16.36 | 1,736,017 | +0.11(+0.70%) |
May 15, 2009 | 15.90 | 16.28 | 15.78 | 16.24 | 2,053,684 | +0.08(+0.47%) |
May 14, 2009 | 16.39 | 16.42 | 15.97 | 16.17 | 1,179,412 | -0.14(-0.85%) |
May 13, 2009 | 16.42 | 16.61 | 16.23 | 16.31 | 1,454,384 | -0.22(-1.35%) |
May 12, 2009 | 16.71 | 16.71 | 16.31 | 16.53 | 1,611,475 | -0.25(-1.51%) |
May 11, 2009 | 16.85 | 16.93 | 16.61 | 16.78 | 1,706,318 | -0.38(-2.21%) |
May 08, 2009 | 16.62 | 17.30 | 16.11 | 17.16 | 3,636,532 | +0.78(+4.77%) |
May 07, 2009 | 16.42 | 16.56 | 16.28 | 16.38 | 2,099,761 | +0.30(+1.87%) |
May 06, 2009 | 16.30 | 16.64 | 15.89 | 16.08 | 1,611,957 | -0.14(-0.86%) |
May 05, 2009 | 16.08 | 16.23 | 15.78 | 16.22 | 1,817,449 | +0.08(+0.52%) |
May 04, 2009 | 16.20 | 16.20 | 15.93 | 16.13 | 1,564,477 | +0.11(+0.66%) |