Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.17 | 21.00 | 20.09 | 20.17 | 672,319 | -0.90(-4.26%) |
May 27, 2010 | 20.90 | 21.07 | 20.71 | 21.07 | 500,778 | +0.82(+4.07%) |
May 26, 2010 | 20.24 | 20.72 | 20.10 | 20.24 | 1,631 | +0.28(+1.39%) |
May 25, 2010 | 20.13 | 20.21 | 19.54 | 19.96 | 1,235,353 | -0.75(-3.64%) |
May 24, 2010 | 20.92 | 21.14 | 20.70 | 20.72 | 452,719 | -0.29(-1.37%) |
May 21, 2010 | 20.91 | 21.48 | 20.66 | 21.00 | 1,077,045 | -0.23(-1.10%) |
May 20, 2010 | 21.19 | 21.84 | 21.09 | 21.24 | 1,014,489 | -1.18(-5.28%) |
May 19, 2010 | 22.81 | 23.07 | 22.14 | 22.42 | 794,427 | -0.48(-2.11%) |
May 18, 2010 | 23.23 | 23.56 | 22.87 | 22.90 | 1,101,955 | -0.11(-0.47%) |
May 17, 2010 | 22.65 | 23.10 | 22.54 | 23.01 | 1,273,209 | +0.43(+1.91%) |
May 14, 2010 | 22.58 | 22.98 | 22.12 | 22.58 | 703,126 | -0.30(-1.29%) |
May 13, 2010 | 22.41 | 23.75 | 22.41 | 22.88 | 980,635 | +0.79(+3.57%) |
May 12, 2010 | 21.35 | 22.27 | 21.33 | 22.09 | 548,620 | +0.74(+3.49%) |
May 11, 2010 | 21.31 | 21.54 | 21.21 | 21.34 | 703,193 | -0.31(-1.45%) |
May 10, 2010 | 21.34 | 21.68 | 21.24 | 21.66 | 699,169 | +1.34(+6.62%) |
May 07, 2010 | 21.08 | 21.21 | 20.17 | 20.31 | 960,278 | -0.88(-4.15%) |
May 06, 2010 | 21.48 | 21.89 | 19.82 | 21.19 | 1,150,710 | -1.31(-5.82%) |
May 05, 2010 | 22.20 | 22.58 | 21.52 | 22.50 | 1,006,405 | -0.06(-0.28%) |
May 04, 2010 | 23.91 | 23.91 | 22.38 | 22.56 | 718,319 | -1.60(-6.60%) |
May 03, 2010 | 23.23 | 24.27 | 23.09 | 24.16 | 461,059 | +0.96(+4.13%) |
Apr 30, 2010 | 24.26 | 24.36 | 23.20 | 23.20 | 636,540 | -0.96(-3.97%) |
Apr 29, 2010 | 23.92 | 24.28 | 23.65 | 24.16 | 611,369 | +0.36(+1.51%) |
Apr 28, 2010 | 23.74 | 24.41 | 23.54 | 23.80 | 687,205 | +0.19(+0.80%) |
Apr 27, 2010 | 24.04 | 24.34 | 23.54 | 23.61 | 559,680 | -0.57(-2.37%) |
Apr 26, 2010 | 24.07 | 24.38 | 23.97 | 24.19 | 320,349 | +0.07(+0.30%) |
Apr 23, 2010 | 23.93 | 24.11 | 23.66 | 24.11 | 337,185 | +0.22(+0.94%) |
Apr 22, 2010 | 23.46 | 23.91 | 23.29 | 23.89 | 346,435 | +0.25(+1.06%) |
Apr 21, 2010 | 23.40 | 23.74 | 23.13 | 23.64 | 529,965 | +0.26(+1.11%) |
Apr 20, 2010 | 23.53 | 23.66 | 23.20 | 23.38 | 553,052 | -0.08(-0.34%) |
Apr 19, 2010 | 23.40 | 23.56 | 23.13 | 23.46 | 629,715 | -0.10(-0.42%) |
Apr 16, 2010 | 23.51 | 23.65 | 23.28 | 23.56 | 563,544 | +0.02(+0.08%) |
Apr 15, 2010 | 23.21 | 23.59 | 23.18 | 23.54 | 271,339 | +0.23(+1.00%) |
Apr 14, 2010 | 23.25 | 23.34 | 23.10 | 23.31 | 522,061 | +0.12(+0.50%) |
Apr 13, 2010 | 22.99 | 23.22 | 22.80 | 23.19 | 490,486 | +0.11(+0.47%) |
Apr 12, 2010 | 22.99 | 23.10 | 22.79 | 23.08 | 318,364 | +0.04(+0.19%) |
Apr 09, 2010 | 22.93 | 23.14 | 22.76 | 23.04 | 662,640 | +0.17(+0.74%) |
Apr 08, 2010 | 22.86 | 22.90 | 22.30 | 22.87 | 494,860 | -0.03(-0.12%) |
Apr 07, 2010 | 22.81 | 23.14 | 22.56 | 22.90 | 409,931 | +0.00(+0.00%) |
Apr 06, 2010 | 22.74 | 22.99 | 22.69 | 22.90 | 249,657 | -0.02(-0.08%) |
Apr 05, 2010 | 22.75 | 22.91 | 22.63 | 22.91 | 350,111 | +0.28(+1.23%) |
Apr 01, 2010 | 22.19 | 22.64 | 22.64 | 22.64 | 392,540 | +0.53(+2.39%) |
Mar 31, 2010 | 22.18 | 22.38 | 21.98 | 22.11 | 477,837 | -0.11(-0.48%) |
Mar 30, 2010 | 22.12 | 22.39 | 22.05 | 22.21 | 479,696 | +0.12(+0.53%) |
Mar 29, 2010 | 21.96 | 22.13 | 21.78 | 22.10 | 425,960 | +0.22(+1.02%) |
Mar 26, 2010 | 21.76 | 22.00 | 21.71 | 21.87 | 646,849 | +0.13(+0.62%) |
Mar 25, 2010 | 21.84 | 21.96 | 21.69 | 21.74 | 513,182 | -0.01(-0.04%) |
Mar 24, 2010 | 22.21 | 22.21 | 21.59 | 21.75 | 449,067 | -0.65(-2.92%) |
Mar 23, 2010 | 22.09 | 22.44 | 21.84 | 22.40 | 344,942 | +0.30(+1.38%) |
Mar 22, 2010 | 21.63 | 22.27 | 21.46 | 22.10 | 338,878 | +0.36(+1.65%) |
Mar 19, 2010 | 22.21 | 22.38 | 21.71 | 21.74 | 418,584 | -0.47(-2.10%) |
Mar 18, 2010 | 22.31 | 22.44 | 22.11 | 22.21 | 199,750 | -0.16(-0.72%) |
Mar 17, 2010 | 22.43 | 22.49 | 22.22 | 22.37 | 332,212 | +0.05(+0.24%) |
Mar 16, 2010 | 22.30 | 22.41 | 22.03 | 22.31 | 312,179 | +0.04(+0.20%) |
Mar 15, 2010 | 22.15 | 22.30 | 21.98 | 22.27 | 281,934 | +0.13(+0.61%) |
Mar 12, 2010 | 22.41 | 22.49 | 21.90 | 22.13 | 414,003 | -0.23(-1.04%) |
Mar 11, 2010 | 22.14 | 22.38 | 21.73 | 22.37 | 359,805 | +0.13(+0.60%) |
Mar 10, 2010 | 21.82 | 22.27 | 21.69 | 22.23 | 682,574 | +0.48(+2.18%) |
Mar 09, 2010 | 21.51 | 21.81 | 21.23 | 21.76 | 456,686 | +0.17(+0.79%) |
Mar 08, 2010 | 21.78 | 21.86 | 21.52 | 21.59 | 284,078 | -0.11(-0.50%) |
Mar 05, 2010 | 21.27 | 21.78 | 21.26 | 21.69 | 408,655 | +0.55(+2.59%) |
Mar 04, 2010 | 21.43 | 21.55 | 20.86 | 21.15 | 430,954 | -0.16(-0.76%) |
Mar 03, 2010 | 21.09 | 21.78 | 21.06 | 21.31 | 462,144 | +0.36(+1.72%) |
Mar 02, 2010 | 20.92 | 21.57 | 20.81 | 20.95 | 740,593 | +0.03(+0.17%) |
Mar 01, 2010 | 20.49 | 20.99 | 20.49 | 20.91 | 608,435 | +0.48(+2.37%) |
Feb 26, 2010 | 20.91 | 20.91 | 20.25 | 20.43 | 318,725 | -0.39(-1.89%) |
Feb 25, 2010 | 20.40 | 20.87 | 20.23 | 20.82 | 369,545 | +0.18(+0.86%) |
Feb 24, 2010 | 20.20 | 20.67 | 20.12 | 20.65 | 456,056 | +0.58(+2.87%) |
Feb 23, 2010 | 20.48 | 20.48 | 19.87 | 20.07 | 387,135 | -0.55(-2.65%) |
Feb 22, 2010 | 20.79 | 20.97 | 20.51 | 20.62 | 385,073 | -0.06(-0.30%) |
Feb 19, 2010 | 20.52 | 20.79 | 20.41 | 20.68 | 465,802 | +0.10(+0.48%) |
Feb 18, 2010 | 20.36 | 20.62 | 20.20 | 20.58 | 344,148 | +0.14(+0.70%) |
Feb 17, 2010 | 20.29 | 20.51 | 20.01 | 20.44 | 399,658 | +0.19(+0.93%) |
Feb 16, 2010 | 20.15 | 20.25 | 19.79 | 20.25 | 502,757 | +0.31(+1.57%) |
Feb 12, 2010 | 19.48 | 19.94 | 19.94 | 19.94 | 507,101 | +0.31(+1.60%) |
Feb 11, 2010 | 19.32 | 19.63 | 19.19 | 19.62 | 836,258 | +0.22(+1.11%) |
Feb 10, 2010 | 19.41 | 19.63 | 19.01 | 19.41 | 551,539 | -0.13(-0.64%) |
Feb 09, 2010 | 19.74 | 19.81 | 19.12 | 19.53 | 600,867 | +0.14(+0.74%) |
Feb 08, 2010 | 19.90 | 20.32 | 19.37 | 19.39 | 998,603 | -0.51(-2.57%) |
Feb 05, 2010 | 19.09 | 20.22 | 19.09 | 19.90 | 1,381,480 | +0.91(+4.77%) |
Feb 04, 2010 | 18.57 | 20.06 | 18.47 | 19.00 | 1,639,073 | +0.33(+1.78%) |
Feb 03, 2010 | 18.44 | 18.75 | 18.26 | 18.66 | 748,508 | +0.16(+0.87%) |
Feb 02, 2010 | 18.07 | 18.55 | 18.02 | 18.50 | 556,609 | +0.79(+4.48%) |
Feb 01, 2010 | 17.62 | 18.15 | 17.39 | 17.71 | 752,011 | +0.24(+1.36%) |
Jan 29, 2010 | 18.26 | 18.33 | 17.43 | 17.47 | 526,781 | -0.78(-4.27%) |
Jan 28, 2010 | 18.90 | 18.90 | 18.25 | 18.25 | 711,989 | -0.66(-3.51%) |
Jan 27, 2010 | 18.75 | 18.92 | 18.56 | 18.92 | 695,533 | +0.08(+0.43%) |
Jan 26, 2010 | 19.08 | 19.18 | 18.83 | 18.83 | 421,227 | -0.37(-1.91%) |
Jan 25, 2010 | 19.01 | 19.69 | 18.96 | 19.20 | 575,864 | +0.37(+1.95%) |
Jan 22, 2010 | 19.27 | 19.37 | 18.79 | 18.83 | 453,354 | -0.44(-2.28%) |
Jan 21, 2010 | 19.93 | 20.05 | 19.26 | 19.27 | 799,732 | -0.56(-2.85%) |
Jan 20, 2010 | 20.39 | 20.39 | 19.82 | 19.84 | 879,352 | -0.71(-3.45%) |
Jan 19, 2010 | 20.23 | 20.65 | 20.18 | 20.55 | 627,031 | +0.30(+1.46%) |
Jan 15, 2010 | 20.16 | 20.25 | 20.25 | 20.25 | 706,438 | +0.17(+0.85%) |
Jan 14, 2010 | 19.76 | 20.19 | 19.76 | 20.08 | 461,731 | +0.19(+0.95%) |
Jan 13, 2010 | 19.97 | 20.05 | 19.71 | 19.89 | 474,338 | +0.05(+0.27%) |
Jan 12, 2010 | 19.92 | 19.96 | 19.64 | 19.84 | 588,551 | -0.28(-1.38%) |
Jan 11, 2010 | 20.02 | 20.16 | 19.72 | 20.12 | 497,216 | +0.15(+0.76%) |
Jan 08, 2010 | 19.64 | 20.05 | 19.59 | 19.96 | 514,497 | +0.24(+1.23%) |
Jan 07, 2010 | 20.08 | 20.08 | 19.31 | 19.72 | 727,967 | -0.46(-2.27%) |
Jan 06, 2010 | 20.19 | 20.31 | 19.85 | 20.18 | 358,676 | -0.10(-0.49%) |
Jan 05, 2010 | 20.33 | 20.48 | 20.11 | 20.28 | 370,722 | -0.14(-0.70%) |
Jan 04, 2010 | 19.79 | 20.43 | 19.72 | 20.42 | 350,953 | +0.82(+4.16%) |
Dec 31, 2009 | 19.71 | 19.61 | 19.61 | 19.61 | 192,087 | -0.17(-0.86%) |
Dec 30, 2009 | 19.79 | 19.97 | 19.49 | 19.78 | 184,878 | -0.04(-0.18%) |
Dec 29, 2009 | 19.56 | 19.88 | 19.53 | 19.81 | 155,941 | +0.36(+1.84%) |
Dec 28, 2009 | 19.93 | 19.93 | 19.36 | 19.45 | 140,727 | -0.43(-2.16%) |
Dec 24, 2009 | 19.87 | 19.96 | 19.61 | 19.88 | 77,865 | +0.05(+0.27%) |
Dec 23, 2009 | 19.71 | 20.02 | 19.44 | 19.83 | 213,879 | +0.14(+0.73%) |
Dec 22, 2009 | 19.28 | 19.73 | 19.18 | 19.69 | 276,525 | +0.41(+2.14%) |
Dec 21, 2009 | 19.33 | 19.56 | 19.13 | 19.27 | 330,546 | -0.04(-0.23%) |
Dec 18, 2009 | 19.71 | 19.71 | 19.03 | 19.32 | 881,809 | -0.30(-1.51%) |
Dec 17, 2009 | 20.62 | 20.66 | 19.59 | 19.61 | 539,366 | -1.04(-5.03%) |
Dec 16, 2009 | 20.92 | 21.04 | 20.44 | 20.65 | 346,060 | -0.01(-0.04%) |
Dec 15, 2009 | 20.95 | 21.16 | 20.62 | 20.66 | 332,550 | -0.41(-1.96%) |
Dec 14, 2009 | 20.47 | 21.08 | 20.47 | 21.08 | 379,649 | +0.87(+4.30%) |
Dec 11, 2009 | 20.42 | 20.57 | 20.05 | 20.21 | 237,225 | -0.04(-0.18%) |
Dec 10, 2009 | 20.64 | 20.78 | 20.17 | 20.24 | 225,007 | -0.34(-1.65%) |
Dec 09, 2009 | 20.67 | 20.82 | 20.25 | 20.58 | 204,670 | -0.07(-0.35%) |
Dec 08, 2009 | 21.07 | 21.32 | 20.57 | 20.65 | 287,015 | -0.52(-2.46%) |
Dec 07, 2009 | 21.10 | 21.35 | 20.99 | 21.17 | 155,635 | -0.04(-0.17%) |
Dec 04, 2009 | 21.29 | 21.44 | 20.50 | 21.21 | 361,871 | +0.44(+2.11%) |
Dec 03, 2009 | 21.29 | 21.38 | 20.75 | 20.77 | 327,933 | -0.56(-2.65%) |
Dec 02, 2009 | 21.29 | 21.52 | 20.89 | 21.34 | 360,709 | +0.00(+0.00%) |
Dec 01, 2009 | 20.40 | 21.47 | 20.40 | 21.34 | 458,250 | +0.93(+4.57%) |
Nov 30, 2009 | 20.49 | 20.49 | 19.72 | 20.40 | 556,268 | -0.14(-0.70%) |
Nov 27, 2009 | 20.61 | 20.84 | 20.17 | 20.55 | 170,080 | -0.51(-2.43%) |
Nov 25, 2009 | 21.27 | 21.33 | 20.97 | 21.06 | 341,457 | -0.16(-0.76%) |
Nov 24, 2009 | 21.48 | 21.48 | 20.95 | 21.22 | 329,654 | -0.30(-1.42%) |
Nov 23, 2009 | 21.65 | 22.03 | 21.39 | 21.52 | 376,410 | +0.20(+0.92%) |
Nov 20, 2009 | 20.65 | 21.60 | 20.62 | 21.33 | 677,083 | +0.50(+2.41%) |
Nov 19, 2009 | 21.64 | 21.64 | 20.58 | 20.82 | 411,623 | -0.91(-4.17%) |
Nov 18, 2009 | 21.84 | 21.95 | 21.65 | 21.73 | 518,692 | -0.03(-0.12%) |
Nov 17, 2009 | 21.61 | 21.88 | 21.55 | 21.76 | 999,472 | +0.11(+0.50%) |
Nov 16, 2009 | 21.31 | 21.80 | 21.20 | 21.65 | 606,668 | +0.33(+1.56%) |
Nov 13, 2009 | 20.51 | 21.34 | 20.30 | 21.32 | 579,384 | +0.62(+2.99%) |
Nov 12, 2009 | 21.09 | 21.28 | 20.63 | 20.70 | 338,222 | -0.44(-2.08%) |
Nov 11, 2009 | 21.22 | 21.29 | 20.87 | 21.14 | 302,109 | +0.19(+0.90%) |
Nov 10, 2009 | 21.01 | 21.23 | 20.54 | 20.95 | 594,428 | -0.18(-0.85%) |
Nov 09, 2009 | 20.82 | 21.17 | 20.65 | 21.13 | 424,586 | +0.58(+2.84%) |
Nov 06, 2009 | 20.26 | 21.03 | 20.22 | 20.55 | 473,600 | +0.35(+1.73%) |
Nov 05, 2009 | 19.47 | 20.30 | 19.41 | 20.20 | 508,717 | +0.99(+5.18%) |
Nov 04, 2009 | 19.58 | 19.72 | 19.19 | 19.20 | 742,578 | -0.31(-1.61%) |
Nov 03, 2009 | 19.34 | 19.71 | 19.18 | 19.52 | 580,450 | +0.11(+0.55%) |
Nov 02, 2009 | 19.93 | 19.98 | 18.92 | 19.41 | 979,287 | -0.40(-2.04%) |
Oct 30, 2009 | 20.25 | 20.49 | 18.83 | 19.81 | 805,367 | -0.68(-3.32%) |
Oct 29, 2009 | 20.15 | 20.61 | 19.93 | 20.49 | 534,891 | +0.46(+2.28%) |
Oct 28, 2009 | 20.75 | 21.27 | 19.92 | 20.04 | 1,050,346 | -0.99(-4.69%) |
Oct 27, 2009 | 20.79 | 21.15 | 20.48 | 21.02 | 986,140 | +0.38(+1.82%) |
Oct 26, 2009 | 20.96 | 21.22 | 20.61 | 20.65 | 769,072 | -0.22(-1.07%) |
Oct 23, 2009 | 20.70 | 20.91 | 20.59 | 20.87 | 584,793 | -0.39(-1.81%) |
Oct 22, 2009 | 20.91 | 21.34 | 20.54 | 21.26 | 556,735 | +0.37(+1.76%) |
Oct 21, 2009 | 20.68 | 21.35 | 20.60 | 20.89 | 551,442 | +0.17(+0.82%) |
Oct 20, 2009 | 20.42 | 20.82 | 20.34 | 20.72 | 397,949 | -0.19(-0.90%) |
Oct 19, 2009 | 20.89 | 21.12 | 20.57 | 20.91 | 277,106 | +0.20(+0.95%) |
Oct 16, 2009 | 21.20 | 21.33 | 20.55 | 20.71 | 375,145 | -0.59(-2.78%) |
Oct 15, 2009 | 20.64 | 21.34 | 20.42 | 21.30 | 414,772 | +0.32(+1.54%) |
Oct 14, 2009 | 20.91 | 21.04 | 20.20 | 20.98 | 354,978 | +0.19(+0.91%) |
Oct 13, 2009 | 20.85 | 20.94 | 20.49 | 20.79 | 315,723 | -0.03(-0.13%) |
Oct 12, 2009 | 21.31 | 21.35 | 20.65 | 20.82 | 640,271 | -0.53(-2.48%) |
Oct 09, 2009 | 21.02 | 21.36 | 20.94 | 21.34 | 306,220 | +0.39(+1.84%) |
Oct 08, 2009 | 20.63 | 21.16 | 20.58 | 20.96 | 469,130 | +0.46(+2.23%) |
Oct 07, 2009 | 20.39 | 20.62 | 20.28 | 20.50 | 235,216 | +0.12(+0.57%) |
Oct 06, 2009 | 19.98 | 20.62 | 19.91 | 20.39 | 459,702 | +0.48(+2.43%) |
Oct 05, 2009 | 19.21 | 20.00 | 19.03 | 19.90 | 397,580 | +0.82(+4.32%) |
Oct 02, 2009 | 19.16 | 19.53 | 18.92 | 19.08 | 289,106 | -0.23(-1.21%) |
Oct 01, 2009 | 19.80 | 19.92 | 19.27 | 19.31 | 426,569 | -0.52(-2.62%) |
Sep 30, 2009 | 19.72 | 20.30 | 19.32 | 19.83 | 400,726 | +0.06(+0.32%) |
Sep 29, 2009 | 19.42 | 19.98 | 19.30 | 19.77 | 314,081 | +0.30(+1.57%) |
Sep 28, 2009 | 19.72 | 19.87 | 19.27 | 19.46 | 438,180 | -0.01(-0.05%) |
Sep 25, 2009 | 19.14 | 19.58 | 18.85 | 19.47 | 898,563 | +0.21(+1.07%) |
Sep 24, 2009 | 19.15 | 19.36 | 18.38 | 19.27 | 476,953 | +0.25(+1.32%) |
Sep 23, 2009 | 19.56 | 19.56 | 19.01 | 19.01 | 483,914 | -0.43(-2.21%) |
Sep 22, 2009 | 19.81 | 19.81 | 19.22 | 19.44 | 368,905 | -0.12(-0.60%) |
Sep 21, 2009 | 20.17 | 20.20 | 19.36 | 19.56 | 455,920 | -0.92(-4.51%) |
Sep 18, 2009 | 20.27 | 20.49 | 20.04 | 20.48 | 383,817 | +0.30(+1.47%) |
Sep 17, 2009 | 20.16 | 20.72 | 20.13 | 20.19 | 507,827 | -0.40(-1.96%) |
Sep 16, 2009 | 20.25 | 20.77 | 19.83 | 20.59 | 865,668 | +0.48(+2.36%) |
Sep 15, 2009 | 19.33 | 20.20 | 19.24 | 20.12 | 698,830 | +0.78(+4.03%) |
Sep 14, 2009 | 19.01 | 19.43 | 18.75 | 19.34 | 309,429 | +0.26(+1.36%) |
Sep 11, 2009 | 19.03 | 19.27 | 18.92 | 19.08 | 278,756 | +0.16(+0.85%) |
Sep 10, 2009 | 18.07 | 18.93 | 17.64 | 18.92 | 688,758 | +0.77(+4.25%) |
Sep 09, 2009 | 17.77 | 18.51 | 17.71 | 18.14 | 479,336 | +0.42(+2.38%) |
Sep 08, 2009 | 17.82 | 17.89 | 17.61 | 17.72 | 313,687 | +0.13(+0.71%) |
Sep 04, 2009 | 17.59 | 17.68 | 17.32 | 17.60 | 533,066 | -0.06(-0.36%) |
Sep 03, 2009 | 17.34 | 17.68 | 17.28 | 17.66 | 293,336 | +0.33(+1.91%) |
Sep 02, 2009 | 17.09 | 17.46 | 16.68 | 17.33 | 467,221 | +0.13(+0.78%) |
Sep 01, 2009 | 17.75 | 18.18 | 17.08 | 17.19 | 603,092 | -0.64(-3.57%) |
Aug 31, 2009 | 18.81 | 18.84 | 17.57 | 17.83 | 521,149 | -0.98(-5.20%) |
Aug 28, 2009 | 18.39 | 18.98 | 18.39 | 18.81 | 232,877 | +0.37(+1.99%) |
Aug 27, 2009 | 18.76 | 18.76 | 18.07 | 18.44 | 304,600 | -0.24(-1.30%) |
Aug 26, 2009 | 18.88 | 18.91 | 18.32 | 18.68 | 309,205 | -0.28(-1.47%) |
Aug 25, 2009 | 19.21 | 19.27 | 18.69 | 18.96 | 507,231 | -0.22(-1.17%) |
Aug 24, 2009 | 19.46 | 19.53 | 19.12 | 19.18 | 463,605 | -0.04(-0.19%) |
Aug 21, 2009 | 18.98 | 19.29 | 18.67 | 19.22 | 788,678 | +0.48(+2.53%) |
Aug 20, 2009 | 17.96 | 18.87 | 17.96 | 18.75 | 1,074,484 | +0.79(+4.39%) |
Aug 19, 2009 | 17.79 | 18.21 | 17.57 | 17.96 | 2,256,646 | -1.69(-8.58%) |
Aug 18, 2009 | 19.13 | 19.73 | 19.08 | 19.64 | 351,343 | +1.08(+5.84%) |
Aug 17, 2009 | 19.01 | 19.18 | 18.28 | 18.56 | 310,408 | -0.99(-5.09%) |
Aug 14, 2009 | 20.41 | 20.64 | 19.32 | 19.55 | 345,593 | -0.89(-4.34%) |
Aug 13, 2009 | 20.49 | 21.42 | 20.04 | 20.44 | 732,593 | +0.13(+0.66%) |
Aug 12, 2009 | 19.55 | 20.57 | 19.35 | 20.30 | 410,529 | +0.99(+5.10%) |
Aug 11, 2009 | 19.72 | 19.72 | 19.02 | 19.32 | 252,978 | -0.40(-2.05%) |
Aug 10, 2009 | 19.55 | 19.81 | 19.35 | 19.72 | 629,767 | +0.02(+0.09%) |
Aug 07, 2009 | 19.82 | 20.05 | 19.28 | 19.70 | 793,761 | +0.15(+0.78%) |
Aug 06, 2009 | 17.97 | 20.86 | 17.97 | 19.55 | 2,092,798 | +1.91(+10.82%) |
Aug 05, 2009 | 17.90 | 18.01 | 17.19 | 17.64 | 325,326 | -0.30(-1.70%) |
Aug 04, 2009 | 17.79 | 18.38 | 17.04 | 17.95 | 387,170 | +0.07(+0.40%) |
Aug 03, 2009 | 17.86 | 18.06 | 17.39 | 17.88 | 439,061 | +0.13(+0.76%) |
Jul 31, 2009 | 17.87 | 18.28 | 17.73 | 17.74 | 424,003 | -0.26(-1.44%) |
Jul 30, 2009 | 17.67 | 18.31 | 17.47 | 18.00 | 430,227 | +0.55(+3.13%) |
Jul 29, 2009 | 17.13 | 17.56 | 17.06 | 17.45 | 291,338 | +0.21(+1.20%) |
Jul 28, 2009 | 17.48 | 17.51 | 16.77 | 17.25 | 284,005 | -0.45(-2.53%) |
Jul 27, 2009 | 17.46 | 17.79 | 17.24 | 17.70 | 430,407 | +0.26(+1.49%) |
Jul 24, 2009 | 17.10 | 17.44 | 17.02 | 17.44 | 1,737 | +0.23(+1.35%) |
Jul 23, 2009 | 17.03 | 17.28 | 16.85 | 17.20 | 428,939 | +0.11(+0.63%) |
Jul 22, 2009 | 16.99 | 17.14 | 16.73 | 17.10 | 181,361 | +0.05(+0.32%) |
Jul 21, 2009 | 17.07 | 17.26 | 16.76 | 17.04 | 268,274 | -0.01(-0.05%) |
Jul 20, 2009 | 17.01 | 17.24 | 16.63 | 17.05 | 310,565 | +0.20(+1.17%) |
Jul 17, 2009 | 16.53 | 17.07 | 16.32 | 16.85 | 310,633 | +0.34(+2.06%) |
Jul 16, 2009 | 15.80 | 16.58 | 15.77 | 16.51 | 749,921 | +0.56(+3.54%) |
Jul 15, 2009 | 15.26 | 15.96 | 15.26 | 15.95 | 742,028 | +0.90(+5.96%) |
Jul 14, 2009 | 14.98 | 15.11 | 14.81 | 15.05 | 514,896 | +0.13(+0.90%) |
Jul 13, 2009 | 14.75 | 14.98 | 14.68 | 14.92 | 560,945 | +0.17(+1.15%) |
Jul 10, 2009 | 14.88 | 15.18 | 14.63 | 14.75 | 316,522 | -0.20(-1.32%) |
Jul 09, 2009 | 14.84 | 15.20 | 14.78 | 14.94 | 364,714 | +0.26(+1.77%) |
Jul 08, 2009 | 15.42 | 15.69 | 14.32 | 14.68 | 644,210 | -0.69(-4.49%) |
Jul 07, 2009 | 15.68 | 15.85 | 15.33 | 15.37 | 476,691 | -0.30(-1.94%) |
Jul 06, 2009 | 15.82 | 15.82 | 15.24 | 15.68 | 419,307 | -0.21(-1.30%) |
Jul 02, 2009 | 16.41 | 16.51 | 15.89 | 15.89 | 383,830 | -0.87(-5.19%) |
Jul 01, 2009 | 16.41 | 17.25 | 16.20 | 16.75 | 434,522 | +0.45(+2.75%) |
Jun 30, 2009 | 16.32 | 16.54 | 16.10 | 16.31 | 478,333 | +0.00(+0.00%) |
Jun 29, 2009 | 16.81 | 16.81 | 16.25 | 16.31 | 841,827 | -0.57(-3.40%) |
Jun 26, 2009 | 16.21 | 17.03 | 15.97 | 16.88 | 2,779,654 | +0.60(+3.69%) |
Jun 25, 2009 | 16.06 | 16.38 | 15.91 | 16.28 | 470,137 | +0.68(+4.37%) |
Jun 24, 2009 | 14.88 | 16.01 | 14.81 | 15.60 | 720,692 | +0.83(+5.65%) |
Jun 23, 2009 | 14.85 | 14.99 | 14.26 | 14.76 | 605,903 | -0.14(-0.96%) |
Jun 22, 2009 | 16.48 | 16.48 | 14.85 | 14.91 | 595,721 | -1.60(-9.67%) |
Jun 19, 2009 | 16.55 | 16.84 | 16.44 | 16.50 | 746,623 | +0.16(+0.99%) |
Jun 18, 2009 | 16.02 | 16.61 | 15.73 | 16.34 | 396,916 | +0.25(+1.56%) |
Jun 17, 2009 | 16.06 | 16.23 | 15.33 | 16.09 | 545,788 | +0.00(+0.00%) |
Jun 16, 2009 | 15.98 | 16.54 | 15.75 | 16.09 | 448,699 | +0.05(+0.34%) |
Jun 15, 2009 | 16.80 | 16.80 | 15.74 | 16.04 | 759,589 | -0.96(-5.64%) |
Jun 12, 2009 | 15.67 | 17.02 | 15.52 | 17.00 | 650,649 | +1.23(+7.79%) |
Jun 11, 2009 | 15.77 | 16.25 | 15.70 | 15.77 | 565,696 | +0.05(+0.34%) |
Jun 10, 2009 | 15.89 | 16.17 | 15.20 | 15.72 | 896,556 | -0.08(-0.51%) |
Jun 09, 2009 | 16.47 | 16.61 | 15.75 | 15.80 | 888,131 | -0.67(-4.08%) |
Jun 08, 2009 | 16.41 | 16.74 | 16.30 | 16.47 | 494,461 | -0.68(-3.97%) |
Jun 05, 2009 | 17.39 | 17.54 | 16.90 | 17.15 | 602,679 | -0.21(-1.19%) |
Jun 04, 2009 | 17.37 | 17.42 | 16.84 | 17.36 | 583,902 | +0.14(+0.83%) |
Jun 03, 2009 | 16.99 | 18.42 | 16.81 | 17.21 | 1,667,120 | +0.34(+2.02%) |
Jun 02, 2009 | 14.24 | 16.94 | 13.99 | 16.87 | 1,402,853 | +1.43(+9.23%) |