Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.55 | 19.64 | 19.43 | 19.61 | 913,988 | -0.35(-1.76%) |
Apr 29, 2010 | 19.76 | 19.96 | 19.66 | 19.96 | 913,916 | +0.09(+0.45%) |
Apr 28, 2010 | 20.08 | 20.09 | 19.72 | 19.87 | 761,349 | -0.34(-1.68%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.21 | 519,977 | -0.65(-3.13%) |
Apr 26, 2010 | 20.89 | 21.04 | 20.86 | 20.86 | 837,728 | -0.02(-0.09%) |
Apr 23, 2010 | 20.79 | 20.98 | 20.76 | 20.88 | 297,707 | +0.11(+0.55%) |
Apr 22, 2010 | 20.68 | 20.76 | 20.59 | 20.76 | 271,139 | -0.06(-0.28%) |
Apr 21, 2010 | 20.90 | 20.96 | 20.80 | 20.82 | 431,753 | -0.25(-1.19%) |
Apr 20, 2010 | 21.00 | 21.08 | 20.94 | 21.07 | 443,210 | +0.34(+1.64%) |
Apr 19, 2010 | 20.40 | 20.74 | 20.40 | 20.73 | 561,869 | +0.13(+0.65%) |
Apr 16, 2010 | 20.76 | 20.80 | 20.42 | 20.60 | 575,919 | -0.29(-1.38%) |
Apr 15, 2010 | 20.88 | 21.04 | 20.79 | 20.89 | 564,827 | -0.46(-2.17%) |
Apr 14, 2010 | 21.41 | 21.45 | 21.23 | 21.35 | 617,565 | -0.17(-0.80%) |
Apr 13, 2010 | 21.56 | 21.56 | 21.32 | 21.52 | 533,836 | -0.04(-0.17%) |
Apr 12, 2010 | 21.40 | 21.61 | 21.37 | 21.56 | 303,565 | +0.30(+1.42%) |
Apr 09, 2010 | 21.21 | 21.26 | 21.08 | 21.26 | 585,663 | +0.15(+0.70%) |
Apr 08, 2010 | 21.06 | 21.14 | 20.53 | 21.11 | 883,766 | -0.27(-1.27%) |
Apr 07, 2010 | 21.36 | 21.52 | 21.36 | 21.38 | 909,010 | -0.16(-0.73%) |
Apr 06, 2010 | 21.40 | 21.62 | 21.32 | 21.54 | 1,112,023 | -0.21(-0.97%) |
Apr 05, 2010 | 21.69 | 21.78 | 21.66 | 21.75 | 235,901 | +0.08(+0.36%) |
Apr 01, 2010 | 21.39 | 21.67 | 21.67 | 21.67 | 2,554,174 | +0.38(+1.80%) |
Mar 31, 2010 | 21.31 | 21.39 | 21.22 | 21.29 | 514,812 | +0.06(+0.29%) |
Mar 30, 2010 | 21.31 | 21.34 | 21.20 | 21.23 | 316,595 | +0.19(+0.88%) |
Mar 29, 2010 | 21.18 | 21.20 | 21.04 | 21.04 | 314,588 | +0.14(+0.66%) |
Mar 26, 2010 | 20.87 | 20.99 | 20.84 | 20.90 | 202,369 | +0.13(+0.62%) |
Mar 25, 2010 | 20.92 | 21.02 | 20.77 | 20.77 | 225,972 | -0.05(-0.24%) |
Mar 24, 2010 | 20.76 | 20.86 | 20.63 | 20.82 | 679,707 | -0.29(-1.38%) |
Mar 23, 2010 | 20.92 | 21.12 | 20.85 | 21.11 | 448,689 | -0.05(-0.23%) |
Mar 22, 2010 | 20.83 | 21.16 | 20.79 | 21.16 | 363,591 | +0.36(+1.71%) |
Mar 19, 2010 | 21.00 | 21.00 | 20.65 | 20.81 | 1,293,020 | -0.52(-2.42%) |
Mar 18, 2010 | 21.24 | 21.32 | 21.16 | 21.32 | 481,474 | +0.22(+1.04%) |
Mar 17, 2010 | 21.30 | 21.30 | 21.09 | 21.10 | 324,696 | +0.12(+0.57%) |
Mar 16, 2010 | 20.83 | 21.04 | 20.81 | 20.98 | 300,853 | +0.30(+1.46%) |
Mar 15, 2010 | 20.63 | 20.71 | 20.62 | 20.68 | 854,389 | -0.28(-1.36%) |
Mar 12, 2010 | 20.94 | 21.01 | 20.84 | 20.96 | 282,742 | +0.09(+0.44%) |
Mar 11, 2010 | 20.82 | 20.89 | 20.67 | 20.87 | 413,881 | +0.06(+0.31%) |
Mar 10, 2010 | 20.58 | 20.86 | 20.52 | 20.81 | 862,354 | -0.53(-2.48%) |
Mar 09, 2010 | 21.32 | 21.44 | 21.27 | 21.34 | 662,438 | -0.39(-1.79%) |
Mar 08, 2010 | 21.74 | 21.83 | 21.52 | 21.72 | 558,694 | -0.09(-0.40%) |
Mar 05, 2010 | 21.48 | 21.86 | 21.46 | 21.81 | 334,479 | +0.15(+0.68%) |
Mar 04, 2010 | 21.61 | 21.67 | 21.38 | 21.66 | 1,067,377 | +0.23(+1.05%) |
Mar 03, 2010 | 21.48 | 21.48 | 21.37 | 21.44 | 457,220 | +0.26(+1.23%) |
Mar 02, 2010 | 21.06 | 21.20 | 21.00 | 21.18 | 348,742 | +0.04(+0.20%) |
Mar 01, 2010 | 21.07 | 21.17 | 20.97 | 21.13 | 478,134 | +0.15(+0.74%) |
Feb 26, 2010 | 20.83 | 21.10 | 20.80 | 20.98 | 346,127 | +0.18(+0.86%) |
Feb 25, 2010 | 20.51 | 20.84 | 20.45 | 20.80 | 1,189,959 | -0.43(-2.01%) |
Feb 24, 2010 | 21.25 | 21.43 | 21.20 | 21.23 | 425,264 | +0.06(+0.29%) |
Feb 23, 2010 | 21.08 | 21.20 | 20.96 | 21.17 | 359,222 | +0.08(+0.38%) |
Feb 22, 2010 | 21.04 | 21.14 | 20.97 | 21.09 | 432,487 | -0.24(-1.12%) |
Feb 19, 2010 | 21.07 | 21.33 | 21.03 | 21.32 | 432,394 | +0.27(+1.26%) |
Feb 18, 2010 | 20.88 | 21.08 | 20.84 | 21.06 | 279,968 | +0.17(+0.81%) |
Feb 17, 2010 | 20.88 | 20.92 | 20.75 | 20.89 | 419,082 | +0.15(+0.74%) |
Feb 16, 2010 | 20.52 | 20.82 | 20.49 | 20.73 | 653,075 | -0.14(-0.67%) |
Feb 12, 2010 | 20.89 | 20.87 | 20.87 | 20.87 | 596,470 | +0.14(+0.67%) |
Feb 11, 2010 | 20.23 | 20.89 | 20.16 | 20.73 | 567,439 | +0.61(+3.06%) |
Feb 10, 2010 | 20.10 | 20.30 | 19.96 | 20.12 | 354,836 | -0.11(-0.53%) |
Feb 09, 2010 | 20.05 | 20.37 | 19.93 | 20.23 | 303,902 | +0.12(+0.58%) |
Feb 08, 2010 | 20.20 | 20.35 | 20.07 | 20.11 | 736,506 | +0.19(+0.93%) |
Feb 05, 2010 | 19.92 | 19.99 | 19.65 | 19.92 | 663,328 | -0.16(-0.80%) |
Feb 04, 2010 | 20.48 | 20.51 | 20.03 | 20.08 | 299,727 | -0.47(-2.28%) |
Feb 03, 2010 | 20.49 | 20.58 | 20.42 | 20.55 | 368,235 | -0.14(-0.66%) |
Feb 02, 2010 | 20.39 | 20.78 | 20.32 | 20.69 | 420,497 | +0.33(+1.62%) |
Feb 01, 2010 | 20.34 | 20.41 | 20.16 | 20.36 | 842,796 | -0.20(-0.98%) |
Jan 29, 2010 | 20.61 | 20.72 | 20.38 | 20.56 | 652,871 | +0.16(+0.80%) |
Jan 28, 2010 | 20.68 | 20.68 | 20.32 | 20.40 | 287,205 | -0.31(-1.49%) |
Jan 27, 2010 | 20.61 | 20.77 | 20.57 | 20.70 | 871,183 | +0.39(+1.93%) |
Jan 26, 2010 | 20.21 | 20.54 | 20.17 | 20.31 | 1,015,154 | -0.03(-0.17%) |
Jan 25, 2010 | 20.22 | 20.43 | 20.19 | 20.35 | 383,961 | +0.04(+0.21%) |
Jan 22, 2010 | 20.40 | 20.54 | 20.22 | 20.30 | 463,719 | -0.40(-1.93%) |
Jan 21, 2010 | 20.92 | 21.01 | 20.50 | 20.70 | 317,242 | -0.30(-1.41%) |
Jan 20, 2010 | 20.97 | 21.04 | 20.84 | 21.00 | 528,091 | -0.02(-0.07%) |
Jan 19, 2010 | 20.94 | 21.17 | 20.92 | 21.01 | 876,300 | +0.47(+2.27%) |
Jan 15, 2010 | 20.59 | 20.55 | 20.55 | 20.55 | 406,493 | +0.15(+0.71%) |
Jan 14, 2010 | 20.32 | 20.45 | 20.28 | 20.40 | 152,528 | +0.04(+0.18%) |
Jan 13, 2010 | 20.41 | 20.41 | 20.28 | 20.37 | 165,209 | +0.12(+0.61%) |
Jan 12, 2010 | 20.07 | 20.25 | 20.07 | 20.24 | 170,863 | +0.11(+0.52%) |
Jan 11, 2010 | 20.17 | 20.28 | 20.07 | 20.14 | 296,678 | +0.05(+0.25%) |
Jan 08, 2010 | 20.20 | 20.22 | 20.02 | 20.09 | 373,931 | -0.11(-0.55%) |
Jan 07, 2010 | 20.12 | 20.21 | 20.09 | 20.20 | 187,252 | +0.14(+0.68%) |
Jan 06, 2010 | 20.05 | 20.22 | 19.97 | 20.06 | 405,548 | -0.06(-0.32%) |
Jan 05, 2010 | 20.06 | 20.13 | 19.94 | 20.13 | 360,827 | -0.02(-0.11%) |
Jan 04, 2010 | 20.09 | 20.21 | 20.08 | 20.15 | 306,520 | +0.17(+0.85%) |
Dec 31, 2009 | 20.11 | 19.98 | 19.98 | 19.98 | 320,404 | -0.08(-0.42%) |
Dec 30, 2009 | 19.86 | 20.08 | 19.83 | 20.06 | 402,499 | +0.13(+0.67%) |
Dec 29, 2009 | 19.99 | 20.01 | 19.78 | 19.93 | 1,593,485 | -0.05(-0.23%) |
Dec 28, 2009 | 20.11 | 20.15 | 19.88 | 19.98 | 299,571 | +0.02(+0.09%) |
Dec 24, 2009 | 19.90 | 20.11 | 19.84 | 19.96 | 278,250 | +0.03(+0.14%) |
Dec 23, 2009 | 19.92 | 20.02 | 19.84 | 19.93 | 644,699 | +0.38(+1.93%) |
Dec 22, 2009 | 19.55 | 19.61 | 19.39 | 19.55 | 271,389 | +0.18(+0.92%) |
Dec 21, 2009 | 19.36 | 19.47 | 19.29 | 19.37 | 270,269 | +0.09(+0.48%) |
Dec 18, 2009 | 19.48 | 19.48 | 19.19 | 19.28 | 526,612 | -0.02(-0.13%) |
Dec 17, 2009 | 19.29 | 19.39 | 19.16 | 19.31 | 461,567 | -0.26(-1.33%) |
Dec 16, 2009 | 19.59 | 19.70 | 19.51 | 19.56 | 254,012 | -0.00(-0.02%) |
Dec 15, 2009 | 19.62 | 19.71 | 19.54 | 19.57 | 897,864 | -0.15(-0.78%) |
Dec 14, 2009 | 19.72 | 19.81 | 19.70 | 19.72 | 330,026 | +0.06(+0.28%) |
Dec 11, 2009 | 19.69 | 19.77 | 19.61 | 19.67 | 412,826 | +0.15(+0.74%) |
Dec 10, 2009 | 19.61 | 19.69 | 19.44 | 19.52 | 309,889 | +0.18(+0.94%) |
Dec 09, 2009 | 19.31 | 19.40 | 19.21 | 19.34 | 680,040 | +0.06(+0.34%) |
Dec 08, 2009 | 19.30 | 19.40 | 19.21 | 19.27 | 464,774 | -0.33(-1.70%) |
Dec 07, 2009 | 19.58 | 19.72 | 19.53 | 19.61 | 673,823 | -0.11(-0.53%) |
Dec 04, 2009 | 19.89 | 20.03 | 19.64 | 19.71 | 478,609 | +0.24(+1.25%) |
Dec 03, 2009 | 19.56 | 19.66 | 19.47 | 19.47 | 232,134 | -0.24(-1.21%) |
Dec 02, 2009 | 19.66 | 19.77 | 19.31 | 19.71 | 579,899 | +0.13(+0.68%) |
Dec 01, 2009 | 19.49 | 19.62 | 19.48 | 19.57 | 477,820 | +0.64(+3.39%) |
Nov 30, 2009 | 18.81 | 18.93 | 18.63 | 18.93 | 1,174,506 | -0.06(-0.29%) |
Nov 27, 2009 | 18.77 | 19.21 | 18.75 | 18.99 | 1,165,084 | -0.85(-4.27%) |
Nov 25, 2009 | 19.71 | 19.90 | 19.65 | 19.83 | 258,106 | +0.06(+0.33%) |
Nov 24, 2009 | 19.76 | 19.78 | 19.55 | 19.77 | 522,812 | -0.15(-0.73%) |
Nov 23, 2009 | 19.98 | 20.06 | 19.79 | 19.91 | 386,229 | +0.24(+1.24%) |
Nov 20, 2009 | 19.53 | 19.68 | 19.51 | 19.67 | 1,091,087 | -0.41(-2.05%) |
Nov 19, 2009 | 20.09 | 20.11 | 19.76 | 20.08 | 836,226 | -0.19(-0.91%) |
Nov 18, 2009 | 20.31 | 20.33 | 20.16 | 20.27 | 448,466 | -0.36(-1.75%) |
Nov 17, 2009 | 20.58 | 20.63 | 20.39 | 20.63 | 244,436 | -0.02(-0.07%) |
Nov 16, 2009 | 20.53 | 20.68 | 20.50 | 20.64 | 461,524 | +0.05(+0.22%) |
Nov 13, 2009 | 20.43 | 20.60 | 20.33 | 20.60 | 191,912 | +0.15(+0.71%) |
Nov 12, 2009 | 20.44 | 20.56 | 20.37 | 20.45 | 146,042 | +0.17(+0.82%) |
Nov 11, 2009 | 20.48 | 20.54 | 20.26 | 20.28 | 351,030 | -0.16(-0.80%) |
Nov 10, 2009 | 20.24 | 20.45 | 20.24 | 20.45 | 229,739 | +0.12(+0.59%) |
Nov 09, 2009 | 20.20 | 20.41 | 20.17 | 20.33 | 196,307 | +0.24(+1.22%) |
Nov 06, 2009 | 19.99 | 20.17 | 19.97 | 20.08 | 461,450 | +0.11(+0.57%) |
Nov 05, 2009 | 20.03 | 20.14 | 19.90 | 19.97 | 604,062 | +0.38(+1.94%) |
Nov 04, 2009 | 19.58 | 19.72 | 19.52 | 19.59 | 234,151 | +0.08(+0.41%) |
Nov 03, 2009 | 19.29 | 19.58 | 19.29 | 19.51 | 483,645 | -0.13(-0.66%) |
Nov 02, 2009 | 19.51 | 19.70 | 19.41 | 19.64 | 593,573 | -0.21(-1.04%) |
Oct 30, 2009 | 20.20 | 20.21 | 19.69 | 19.85 | 455,181 | -0.07(-0.34%) |
Oct 29, 2009 | 19.78 | 19.97 | 19.73 | 19.91 | 541,173 | +0.15(+0.78%) |
Oct 28, 2009 | 19.80 | 19.96 | 19.72 | 19.76 | 579,281 | -0.39(-1.92%) |
Oct 27, 2009 | 20.12 | 20.22 | 19.99 | 20.15 | 660,991 | +0.29(+1.46%) |
Oct 26, 2009 | 20.05 | 20.22 | 19.86 | 19.86 | 379,530 | -0.12(-0.59%) |
Oct 23, 2009 | 19.97 | 19.98 | 19.86 | 19.97 | 418,351 | -0.23(-1.13%) |
Oct 22, 2009 | 20.34 | 20.38 | 20.08 | 20.20 | 422,665 | +0.01(+0.05%) |
Oct 21, 2009 | 20.25 | 20.42 | 20.16 | 20.19 | 340,836 | +0.02(+0.11%) |
Oct 20, 2009 | 20.09 | 20.20 | 20.08 | 20.17 | 282,587 | -0.03(-0.14%) |
Oct 19, 2009 | 20.19 | 20.37 | 20.12 | 20.20 | 198,433 | +0.14(+0.68%) |
Oct 16, 2009 | 19.97 | 20.14 | 19.96 | 20.06 | 296,629 | +0.19(+0.95%) |
Oct 15, 2009 | 19.99 | 20.05 | 19.86 | 19.87 | 632,054 | +0.24(+1.24%) |
Oct 14, 2009 | 19.70 | 19.70 | 19.42 | 19.63 | 408,787 | +0.28(+1.45%) |
Oct 13, 2009 | 19.35 | 19.48 | 19.26 | 19.35 | 516,699 | +0.11(+0.55%) |
Oct 12, 2009 | 19.25 | 19.33 | 19.09 | 19.24 | 650,699 | -0.08(-0.43%) |
Oct 09, 2009 | 19.29 | 19.33 | 19.21 | 19.33 | 451,912 | -0.22(-1.14%) |
Oct 08, 2009 | 19.50 | 19.63 | 19.42 | 19.55 | 202,243 | +0.33(+1.74%) |
Oct 07, 2009 | 19.22 | 19.31 | 19.08 | 19.22 | 689,319 | +0.01(+0.06%) |
Oct 06, 2009 | 19.24 | 19.37 | 19.14 | 19.20 | 975,528 | -0.01(-0.05%) |
Oct 05, 2009 | 19.05 | 19.21 | 18.97 | 19.21 | 481,393 | +0.06(+0.29%) |
Oct 02, 2009 | 19.04 | 19.18 | 18.98 | 19.16 | 764,041 | -0.08(-0.43%) |
Oct 01, 2009 | 19.28 | 19.36 | 19.18 | 19.24 | 860,768 | -0.30(-1.55%) |
Sep 30, 2009 | 19.42 | 19.54 | 19.14 | 19.54 | 400,010 | -0.08(-0.39%) |
Sep 29, 2009 | 19.56 | 19.63 | 19.42 | 19.62 | 496,335 | +0.14(+0.70%) |
Sep 28, 2009 | 19.40 | 19.56 | 19.32 | 19.48 | 543,072 | +0.22(+1.12%) |
Sep 25, 2009 | 19.44 | 19.59 | 19.20 | 19.27 | 1,156,006 | -0.24(-1.22%) |
Sep 24, 2009 | 19.76 | 19.80 | 19.39 | 19.51 | 2,312,945 | -0.49(-2.44%) |
Sep 23, 2009 | 20.19 | 20.19 | 19.99 | 19.99 | 301,490 | +0.14(+0.72%) |
Sep 22, 2009 | 19.92 | 19.96 | 19.78 | 19.85 | 191,071 | +0.02(+0.09%) |
Sep 21, 2009 | 19.67 | 19.93 | 19.59 | 19.83 | 354,056 | -0.17(-0.86%) |
Sep 18, 2009 | 20.18 | 20.21 | 19.94 | 20.01 | 232,843 | -0.04(-0.22%) |
Sep 17, 2009 | 20.22 | 20.32 | 20.04 | 20.05 | 211,153 | +0.04(+0.19%) |
Sep 16, 2009 | 19.94 | 20.16 | 19.90 | 20.01 | 837,676 | -0.01(-0.03%) |
Sep 15, 2009 | 19.99 | 20.04 | 19.87 | 20.02 | 323,048 | -0.09(-0.43%) |
Sep 14, 2009 | 19.94 | 20.19 | 19.94 | 20.11 | 382,980 | -0.04(-0.21%) |
Sep 11, 2009 | 20.07 | 20.36 | 20.02 | 20.15 | 174,215 | -0.02(-0.11%) |
Sep 10, 2009 | 19.90 | 20.20 | 19.85 | 20.17 | 446,310 | +0.40(+2.03%) |
Sep 09, 2009 | 19.64 | 19.89 | 19.61 | 19.77 | 281,218 | +0.19(+0.99%) |
Sep 08, 2009 | 19.58 | 19.61 | 19.46 | 19.57 | 244,569 | +0.21(+1.07%) |
Sep 04, 2009 | 19.24 | 19.40 | 19.16 | 19.37 | 306,044 | +0.36(+1.90%) |
Sep 03, 2009 | 19.09 | 19.10 | 18.86 | 19.01 | 605,842 | -0.17(-0.89%) |
Sep 02, 2009 | 18.93 | 19.30 | 18.89 | 19.18 | 355,513 | +0.24(+1.29%) |
Sep 01, 2009 | 19.01 | 19.30 | 18.79 | 18.93 | 529,424 | +0.17(+0.89%) |
Aug 31, 2009 | 18.71 | 18.84 | 18.69 | 18.76 | 182,319 | -0.16(-0.87%) |
Aug 28, 2009 | 19.09 | 19.11 | 18.77 | 18.93 | 152,845 | -0.15(-0.81%) |
Aug 27, 2009 | 18.84 | 19.08 | 18.71 | 19.08 | 287,053 | +0.14(+0.75%) |
Aug 26, 2009 | 18.89 | 19.03 | 18.86 | 18.94 | 406,247 | -0.09(-0.46%) |
Aug 25, 2009 | 19.11 | 19.19 | 18.91 | 19.03 | 419,263 | -0.24(-1.25%) |
Aug 24, 2009 | 19.22 | 19.33 | 19.10 | 19.27 | 423,222 | -0.11(-0.54%) |
Aug 21, 2009 | 19.26 | 19.41 | 19.18 | 19.37 | 273,881 | +0.29(+1.52%) |
Aug 20, 2009 | 18.86 | 19.17 | 18.82 | 19.08 | 440,659 | -0.09(-0.47%) |
Aug 19, 2009 | 18.62 | 19.20 | 18.62 | 19.17 | 241,963 | -0.23(-1.21%) |
Aug 18, 2009 | 19.23 | 19.54 | 19.21 | 19.41 | 445,297 | +0.40(+2.10%) |
Aug 17, 2009 | 18.96 | 19.01 | 18.83 | 19.01 | 382,760 | -0.37(-1.90%) |
Aug 14, 2009 | 19.62 | 19.62 | 19.17 | 19.38 | 1,599,155 | +0.03(+0.16%) |
Aug 13, 2009 | 19.51 | 19.54 | 19.27 | 19.35 | 263,120 | +0.03(+0.18%) |
Aug 12, 2009 | 19.00 | 19.35 | 18.98 | 19.31 | 207,071 | +0.12(+0.64%) |
Aug 11, 2009 | 19.09 | 19.19 | 19.00 | 19.19 | 261,896 | +0.20(+1.06%) |
Aug 10, 2009 | 19.01 | 19.07 | 18.80 | 18.99 | 276,719 | -0.32(-1.63%) |
Aug 07, 2009 | 19.35 | 19.40 | 19.14 | 19.30 | 315,459 | +0.24(+1.25%) |
Aug 06, 2009 | 19.27 | 19.27 | 18.93 | 19.06 | 526,071 | -0.31(-1.59%) |
Aug 05, 2009 | 19.25 | 19.37 | 19.13 | 19.37 | 616,118 | -0.02(-0.11%) |
Aug 04, 2009 | 19.30 | 19.52 | 19.20 | 19.39 | 698,481 | +0.11(+0.54%) |
Aug 03, 2009 | 19.07 | 19.34 | 19.02 | 19.29 | 600,619 | +0.07(+0.39%) |
Jul 31, 2009 | 19.24 | 19.27 | 19.10 | 19.22 | 350,830 | +0.33(+1.77%) |
Jul 30, 2009 | 19.00 | 19.17 | 18.87 | 18.88 | 237,128 | -0.09(-0.46%) |
Jul 29, 2009 | 18.70 | 18.97 | 18.63 | 18.97 | 441,873 | +0.35(+1.87%) |
Jul 28, 2009 | 18.66 | 18.73 | 18.43 | 18.62 | 232,387 | +0.08(+0.42%) |
Jul 27, 2009 | 18.50 | 18.64 | 18.46 | 18.54 | 239,025 | +0.04(+0.22%) |
Jul 24, 2009 | 18.34 | 18.58 | 18.34 | 18.50 | 2,796 | -0.06(-0.32%) |
Jul 23, 2009 | 18.30 | 18.57 | 18.28 | 18.56 | 207,583 | +0.18(+0.96%) |
Jul 22, 2009 | 18.22 | 18.50 | 18.22 | 18.38 | 316,038 | +0.28(+1.54%) |
Jul 21, 2009 | 18.37 | 18.38 | 18.05 | 18.11 | 309,915 | +0.09(+0.51%) |
Jul 20, 2009 | 17.96 | 18.09 | 17.92 | 18.01 | 198,145 | -0.05(-0.26%) |
Jul 17, 2009 | 17.87 | 18.06 | 17.82 | 18.06 | 299,092 | +0.09(+0.52%) |
Jul 16, 2009 | 17.91 | 18.06 | 17.89 | 17.97 | 346,273 | +0.12(+0.69%) |
Jul 15, 2009 | 17.64 | 17.84 | 17.58 | 17.84 | 444,200 | +0.44(+2.54%) |
Jul 14, 2009 | 17.30 | 17.43 | 17.27 | 17.40 | 266,353 | +0.11(+0.66%) |
Jul 13, 2009 | 17.18 | 17.32 | 17.18 | 17.29 | 552,947 | +0.17(+0.99%) |
Jul 10, 2009 | 16.96 | 17.17 | 16.96 | 17.12 | 182,983 | -0.18(-1.05%) |
Jul 09, 2009 | 17.31 | 17.34 | 17.16 | 17.30 | 463,185 | +0.35(+2.06%) |
Jul 08, 2009 | 17.04 | 17.06 | 16.75 | 16.95 | 1,082,119 | -0.17(-0.97%) |
Jul 07, 2009 | 17.33 | 17.34 | 17.02 | 17.12 | 433,568 | -0.57(-3.21%) |
Jul 06, 2009 | 17.29 | 17.69 | 17.28 | 17.69 | 314,297 | +0.53(+3.08%) |
Jul 02, 2009 | 16.98 | 17.23 | 16.90 | 17.16 | 355,529 | -0.14(-0.79%) |
Jul 01, 2009 | 17.24 | 17.48 | 17.22 | 17.29 | 368,542 | +0.05(+0.31%) |
Jun 30, 2009 | 17.20 | 17.24 | 16.94 | 17.24 | 325,340 | -0.05(-0.29%) |
Jun 29, 2009 | 17.24 | 17.39 | 17.20 | 17.29 | 177,442 | +0.13(+0.76%) |
Jun 26, 2009 | 17.34 | 17.38 | 17.07 | 17.16 | 190,236 | -0.10(-0.61%) |
Jun 25, 2009 | 17.03 | 17.28 | 17.03 | 17.27 | 690,818 | +0.18(+1.03%) |
Jun 24, 2009 | 17.49 | 17.50 | 17.07 | 17.09 | 742,917 | -0.10(-0.59%) |
Jun 23, 2009 | 17.32 | 17.33 | 17.12 | 17.19 | 508,482 | -0.06(-0.38%) |
Jun 22, 2009 | 17.23 | 17.40 | 17.10 | 17.26 | 406,289 | +0.20(+1.18%) |
Jun 19, 2009 | 17.32 | 17.41 | 17.06 | 17.06 | 299,610 | +0.06(+0.36%) |
Jun 18, 2009 | 17.01 | 17.20 | 16.94 | 16.99 | 567,439 | +0.08(+0.49%) |
Jun 17, 2009 | 16.74 | 16.97 | 16.66 | 16.91 | 345,457 | +0.19(+1.15%) |
Jun 16, 2009 | 16.79 | 16.97 | 16.72 | 16.72 | 1,744,473 | -0.01(-0.07%) |
Jun 15, 2009 | 16.75 | 16.75 | 16.56 | 16.73 | 290,179 | -0.16(-0.97%) |
Jun 12, 2009 | 16.99 | 17.07 | 16.89 | 16.90 | 369,814 | -0.11(-0.62%) |
Jun 11, 2009 | 17.09 | 17.21 | 16.97 | 17.00 | 400,275 | +0.33(+1.98%) |
Jun 10, 2009 | 16.91 | 16.94 | 16.48 | 16.67 | 464,285 | +0.04(+0.24%) |
Jun 09, 2009 | 16.70 | 16.78 | 16.61 | 16.63 | 296,552 | -0.33(-1.93%) |
Jun 08, 2009 | 16.67 | 16.99 | 16.64 | 16.96 | 376,993 | +0.26(+1.54%) |
Jun 05, 2009 | 16.85 | 16.88 | 16.62 | 16.70 | 459,676 | -0.22(-1.28%) |
Jun 04, 2009 | 16.97 | 17.06 | 16.52 | 16.92 | 910,042 | -0.17(-0.98%) |
Jun 03, 2009 | 17.17 | 17.18 | 16.99 | 17.08 | 624,779 | -0.27(-1.55%) |
Jun 02, 2009 | 17.13 | 17.46 | 17.09 | 17.35 | 677,267 | +0.20(+1.19%) |
Jun 01, 2009 | 16.96 | 17.42 | 16.96 | 17.15 | 385,388 | +0.23(+1.37%) |
May 29, 2009 | 17.10 | 17.16 | 16.78 | 16.92 | 441,740 | +0.00(+0.00%) |
May 28, 2009 | 16.81 | 17.06 | 16.71 | 16.92 | 1,128,597 | +0.15(+0.87%) |
May 27, 2009 | 16.80 | 16.96 | 16.69 | 16.77 | 658,350 | -0.20(-1.18%) |
May 26, 2009 | 16.67 | 17.03 | 16.64 | 16.97 | 670,865 | +0.60(+3.64%) |
May 22, 2009 | 16.43 | 16.45 | 16.24 | 16.38 | 285,561 | +0.15(+0.95%) |
May 21, 2009 | 16.14 | 16.59 | 16.11 | 16.22 | 421,273 | -0.01(-0.04%) |
May 20, 2009 | 15.92 | 16.33 | 15.92 | 16.23 | 1,345,265 | +0.28(+1.74%) |
May 19, 2009 | 16.22 | 16.32 | 15.95 | 15.95 | 1,132,005 | -0.60(-3.60%) |
May 18, 2009 | 16.32 | 16.55 | 16.19 | 16.55 | 423,118 | +0.37(+2.29%) |
May 15, 2009 | 16.00 | 16.31 | 15.95 | 16.18 | 767,058 | -0.07(-0.44%) |
May 14, 2009 | 15.94 | 16.29 | 15.92 | 16.25 | 374,695 | +0.11(+0.69%) |
May 13, 2009 | 16.07 | 16.38 | 15.99 | 16.14 | 500,326 | -0.05(-0.31%) |
May 12, 2009 | 15.94 | 16.20 | 15.86 | 16.18 | 807,568 | +0.41(+2.60%) |
May 11, 2009 | 15.68 | 15.86 | 15.66 | 15.77 | 331,019 | -0.19(-1.16%) |
May 08, 2009 | 15.71 | 15.96 | 15.69 | 15.96 | 448,320 | +0.51(+3.28%) |
May 07, 2009 | 15.64 | 15.78 | 15.21 | 15.45 | 621,957 | +0.15(+1.01%) |
May 06, 2009 | 15.46 | 15.48 | 14.91 | 15.30 | 859,525 | +0.35(+2.34%) |
May 05, 2009 | 14.82 | 14.97 | 14.56 | 14.95 | 870,018 | -0.11(-0.76%) |
May 04, 2009 | 15.09 | 15.20 | 15.06 | 15.06 | 820,005 | -0.43(-2.79%) |