Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.71 | 18.08 | 17.65 | 17.71 | 244,228 | -0.24(-1.35%) |
May 27, 2010 | 17.71 | 17.96 | 17.56 | 17.95 | 414,678 | +0.54(+3.10%) |
May 26, 2010 | 17.41 | 17.73 | 17.36 | 17.41 | 2,639 | -0.04(-0.26%) |
May 25, 2010 | 17.31 | 17.53 | 17.15 | 17.46 | 430,093 | -0.19(-1.10%) |
May 24, 2010 | 17.81 | 17.98 | 17.63 | 17.65 | 249,896 | -0.23(-1.26%) |
May 21, 2010 | 17.48 | 18.00 | 17.48 | 17.87 | 941,953 | +0.11(+0.61%) |
May 20, 2010 | 17.85 | 18.12 | 17.77 | 17.77 | 677,981 | -0.72(-3.87%) |
May 19, 2010 | 18.77 | 18.85 | 18.46 | 18.48 | 362,106 | -0.37(-1.98%) |
May 18, 2010 | 18.91 | 18.99 | 18.67 | 18.86 | 566,225 | +0.13(+0.67%) |
May 17, 2010 | 18.58 | 18.82 | 18.24 | 18.73 | 304,255 | +0.23(+1.22%) |
May 14, 2010 | 18.50 | 18.90 | 18.33 | 18.50 | 320,272 | -0.48(-2.54%) |
May 13, 2010 | 18.96 | 19.13 | 18.90 | 18.99 | 246,012 | -0.07(-0.35%) |
May 12, 2010 | 18.72 | 19.06 | 18.62 | 19.05 | 278,624 | +0.36(+1.90%) |
May 11, 2010 | 18.81 | 18.86 | 18.67 | 18.70 | 305,741 | -0.04(-0.19%) |
May 10, 2010 | 18.43 | 18.77 | 18.42 | 18.73 | 381,166 | +0.55(+3.02%) |
May 07, 2010 | 18.37 | 18.53 | 17.94 | 18.18 | 688,343 | -0.27(-1.46%) |
May 06, 2010 | 18.77 | 18.86 | 17.62 | 18.46 | 1,586,534 | -0.36(-1.94%) |
May 05, 2010 | 18.77 | 18.89 | 18.64 | 18.82 | 455,670 | -0.09(-0.50%) |
May 04, 2010 | 19.03 | 19.13 | 18.81 | 18.91 | 437,460 | -0.30(-1.57%) |
May 03, 2010 | 18.96 | 19.36 | 18.92 | 19.22 | 539,365 | +0.38(+2.03%) |
Apr 30, 2010 | 19.26 | 19.38 | 18.83 | 18.83 | 455,646 | -0.37(-1.92%) |
Apr 29, 2010 | 18.83 | 19.23 | 18.83 | 19.20 | 738,275 | +0.42(+2.23%) |
Apr 28, 2010 | 18.66 | 18.86 | 18.63 | 18.78 | 1,072,567 | +0.15(+0.82%) |
Apr 27, 2010 | 18.70 | 18.84 | 18.45 | 18.63 | 587,157 | -0.20(-1.05%) |
Apr 26, 2010 | 19.11 | 19.23 | 18.78 | 18.83 | 561,609 | -0.28(-1.46%) |
Apr 23, 2010 | 19.29 | 19.32 | 19.09 | 19.11 | 739,708 | -0.14(-0.72%) |
Apr 22, 2010 | 19.72 | 19.78 | 19.21 | 19.25 | 699,509 | -0.70(-3.50%) |
Apr 21, 2010 | 20.02 | 20.18 | 19.71 | 19.94 | 646,116 | -0.11(-0.56%) |
Apr 20, 2010 | 19.58 | 20.06 | 19.58 | 20.06 | 240,939 | +0.50(+2.55%) |
Apr 19, 2010 | 19.48 | 19.58 | 19.29 | 19.56 | 293,482 | +0.07(+0.35%) |
Apr 16, 2010 | 19.74 | 19.90 | 19.39 | 19.49 | 324,761 | -0.26(-1.34%) |
Apr 15, 2010 | 19.50 | 19.75 | 19.48 | 19.75 | 278,717 | +0.18(+0.92%) |
Apr 14, 2010 | 19.14 | 19.61 | 19.06 | 19.58 | 401,157 | +0.47(+2.44%) |
Apr 13, 2010 | 19.14 | 19.19 | 19.03 | 19.11 | 456,689 | -0.09(-0.44%) |
Apr 12, 2010 | 19.10 | 19.26 | 18.99 | 19.19 | 215,939 | +0.09(+0.47%) |
Apr 09, 2010 | 19.08 | 19.14 | 18.87 | 19.10 | 282,085 | +0.03(+0.14%) |
Apr 08, 2010 | 19.16 | 19.25 | 18.90 | 19.08 | 335,565 | -0.06(-0.33%) |
Apr 07, 2010 | 19.13 | 19.21 | 18.98 | 19.14 | 221,776 | +0.08(+0.42%) |
Apr 06, 2010 | 18.87 | 19.14 | 18.83 | 19.06 | 181,971 | +0.08(+0.43%) |
Apr 05, 2010 | 18.93 | 19.04 | 18.85 | 18.98 | 241,035 | +0.06(+0.31%) |
Apr 01, 2010 | 18.93 | 18.92 | 18.92 | 18.92 | 665,986 | +0.11(+0.60%) |
Mar 31, 2010 | 18.75 | 19.01 | 18.74 | 18.81 | 336,889 | -0.05(-0.26%) |
Mar 30, 2010 | 18.81 | 18.87 | 18.63 | 18.86 | 201,823 | +0.11(+0.60%) |
Mar 29, 2010 | 18.62 | 18.79 | 18.62 | 18.75 | 112,528 | +0.12(+0.65%) |
Mar 26, 2010 | 18.69 | 18.72 | 18.46 | 18.62 | 207,535 | +0.02(+0.12%) |
Mar 25, 2010 | 18.93 | 18.93 | 18.58 | 18.60 | 234,672 | -0.15(-0.81%) |
Mar 24, 2010 | 19.37 | 19.37 | 18.75 | 18.75 | 299,529 | -0.64(-3.31%) |
Mar 23, 2010 | 19.20 | 19.41 | 19.02 | 19.40 | 246,459 | +0.26(+1.36%) |
Mar 22, 2010 | 18.69 | 19.14 | 18.69 | 19.14 | 223,130 | +0.31(+1.67%) |
Mar 19, 2010 | 18.85 | 18.97 | 18.62 | 18.82 | 490,437 | +0.05(+0.26%) |
Mar 18, 2010 | 18.76 | 18.92 | 18.74 | 18.77 | 144,072 | -0.04(-0.24%) |
Mar 17, 2010 | 18.74 | 18.94 | 18.62 | 18.82 | 278,572 | +0.10(+0.53%) |
Mar 16, 2010 | 18.50 | 18.74 | 18.41 | 18.72 | 340,708 | +0.22(+1.21%) |
Mar 15, 2010 | 18.36 | 18.49 | 18.29 | 18.49 | 267,822 | +0.25(+1.38%) |
Mar 12, 2010 | 18.33 | 18.34 | 18.06 | 18.24 | 209,817 | +0.02(+0.10%) |
Mar 11, 2010 | 18.23 | 18.36 | 18.20 | 18.23 | 202,898 | -0.13(-0.73%) |
Mar 10, 2010 | 18.21 | 18.36 | 18.15 | 18.36 | 252,252 | +0.10(+0.54%) |
Mar 09, 2010 | 18.10 | 18.29 | 18.06 | 18.26 | 155,278 | +0.07(+0.39%) |
Mar 08, 2010 | 18.27 | 18.37 | 18.16 | 18.19 | 121,775 | -0.13(-0.73%) |
Mar 05, 2010 | 18.22 | 18.35 | 18.11 | 18.32 | 216,784 | +0.17(+0.94%) |
Mar 04, 2010 | 18.13 | 18.16 | 17.97 | 18.15 | 143,053 | +0.01(+0.05%) |
Mar 03, 2010 | 18.26 | 18.30 | 18.14 | 18.14 | 227,300 | -0.03(-0.17%) |
Mar 02, 2010 | 17.97 | 18.25 | 17.90 | 18.18 | 537,970 | +0.18(+1.00%) |
Mar 01, 2010 | 17.57 | 18.05 | 17.52 | 18.00 | 664,555 | +0.53(+3.06%) |
Feb 26, 2010 | 17.61 | 17.71 | 17.44 | 17.46 | 427,732 | -0.09(-0.49%) |
Feb 25, 2010 | 17.16 | 17.55 | 17.15 | 17.55 | 339,863 | +0.22(+1.27%) |
Feb 24, 2010 | 17.26 | 17.45 | 17.19 | 17.33 | 222,795 | +0.07(+0.42%) |
Feb 23, 2010 | 17.11 | 17.32 | 17.07 | 17.26 | 553,870 | +0.21(+1.21%) |
Feb 22, 2010 | 17.24 | 17.29 | 17.02 | 17.05 | 294,582 | -0.09(-0.50%) |
Feb 19, 2010 | 17.49 | 17.49 | 17.05 | 17.14 | 405,190 | -0.35(-2.03%) |
Feb 18, 2010 | 16.59 | 17.57 | 16.58 | 17.49 | 596,261 | +0.91(+5.52%) |
Feb 17, 2010 | 16.50 | 16.58 | 16.45 | 16.58 | 185,423 | +0.08(+0.49%) |
Feb 16, 2010 | 16.45 | 16.50 | 16.16 | 16.50 | 131,274 | +0.13(+0.82%) |
Feb 12, 2010 | 16.15 | 16.36 | 16.36 | 16.36 | 581,233 | +0.08(+0.50%) |
Feb 11, 2010 | 15.95 | 16.30 | 15.79 | 16.28 | 246,553 | +0.24(+1.48%) |
Feb 10, 2010 | 16.11 | 16.12 | 15.84 | 16.04 | 185,338 | -0.16(-0.97%) |
Feb 09, 2010 | 16.11 | 16.25 | 15.89 | 16.20 | 413,150 | +0.28(+1.75%) |
Feb 08, 2010 | 16.07 | 16.07 | 15.89 | 15.92 | 385,627 | -0.17(-1.09%) |
Feb 05, 2010 | 15.93 | 16.11 | 15.72 | 16.10 | 404,155 | +0.18(+1.16%) |
Feb 04, 2010 | 16.25 | 16.25 | 15.89 | 15.91 | 246,682 | -0.42(-2.55%) |
Feb 03, 2010 | 16.37 | 16.43 | 16.18 | 16.33 | 221,203 | -0.12(-0.74%) |
Feb 02, 2010 | 16.22 | 16.50 | 16.14 | 16.45 | 240,058 | +0.21(+1.30%) |
Feb 01, 2010 | 16.32 | 16.32 | 16.07 | 16.24 | 182,872 | -0.05(-0.30%) |
Jan 29, 2010 | 16.15 | 16.34 | 16.14 | 16.29 | 246,127 | +0.17(+1.06%) |
Jan 28, 2010 | 16.40 | 16.40 | 16.02 | 16.12 | 314,856 | -0.25(-1.53%) |
Jan 27, 2010 | 16.17 | 16.41 | 16.14 | 16.37 | 354,219 | +0.08(+0.50%) |
Jan 26, 2010 | 16.41 | 16.48 | 16.28 | 16.29 | 221,198 | -0.17(-1.01%) |
Jan 25, 2010 | 16.73 | 16.73 | 16.39 | 16.45 | 194,487 | -0.21(-1.24%) |
Jan 22, 2010 | 16.90 | 16.97 | 16.64 | 16.66 | 144,007 | -0.26(-1.51%) |
Jan 21, 2010 | 17.28 | 17.28 | 16.86 | 16.92 | 248,574 | -0.33(-1.90%) |
Jan 20, 2010 | 17.32 | 17.41 | 17.06 | 17.24 | 251,712 | -0.16(-0.93%) |
Jan 19, 2010 | 17.20 | 17.47 | 17.16 | 17.41 | 242,795 | +0.29(+1.70%) |
Jan 15, 2010 | 17.19 | 17.11 | 17.11 | 17.11 | 659,741 | -0.16(-0.91%) |
Jan 14, 2010 | 17.19 | 17.32 | 17.12 | 17.27 | 312,057 | +0.02(+0.10%) |
Jan 13, 2010 | 17.23 | 17.34 | 17.06 | 17.25 | 380,266 | +0.04(+0.23%) |
Jan 12, 2010 | 17.20 | 17.29 | 17.14 | 17.21 | 226,783 | -0.06(-0.36%) |
Jan 11, 2010 | 17.45 | 17.45 | 17.17 | 17.28 | 315,027 | -0.08(-0.44%) |
Jan 08, 2010 | 17.24 | 17.43 | 17.24 | 17.35 | 162,847 | -0.00(-0.03%) |
Jan 07, 2010 | 17.30 | 17.38 | 17.10 | 17.36 | 145,546 | +0.05(+0.31%) |
Jan 06, 2010 | 17.43 | 17.50 | 17.23 | 17.30 | 304,083 | -0.17(-0.98%) |
Jan 05, 2010 | 17.72 | 17.72 | 17.38 | 17.47 | 274,107 | -0.22(-1.27%) |
Jan 04, 2010 | 17.74 | 17.81 | 17.62 | 17.70 | 259,536 | +0.12(+0.69%) |
Dec 31, 2009 | 17.89 | 17.58 | 17.58 | 17.58 | 261,844 | -0.29(-1.63%) |
Dec 30, 2009 | 17.77 | 17.93 | 17.74 | 17.87 | 230,039 | -0.02(-0.10%) |
Dec 29, 2009 | 17.83 | 17.96 | 17.71 | 17.89 | 478,422 | +0.04(+0.23%) |
Dec 28, 2009 | 17.83 | 17.88 | 17.59 | 17.84 | 166,389 | +0.13(+0.76%) |
Dec 24, 2009 | 17.83 | 17.83 | 17.67 | 17.71 | 101,530 | -0.03(-0.18%) |
Dec 23, 2009 | 17.72 | 17.77 | 17.57 | 17.74 | 513,860 | +0.15(+0.87%) |
Dec 22, 2009 | 17.65 | 17.79 | 17.48 | 17.59 | 464,359 | -0.06(-0.33%) |
Dec 21, 2009 | 17.62 | 17.75 | 17.54 | 17.65 | 304,310 | +0.16(+0.92%) |
Dec 18, 2009 | 17.56 | 17.59 | 17.34 | 17.49 | 873,426 | +0.08(+0.44%) |
Dec 17, 2009 | 17.76 | 17.86 | 17.39 | 17.41 | 600,367 | -0.41(-2.31%) |
Dec 16, 2009 | 17.95 | 18.05 | 17.70 | 17.82 | 279,745 | -0.10(-0.55%) |
Dec 15, 2009 | 17.80 | 18.14 | 17.74 | 17.92 | 332,179 | +0.03(+0.15%) |
Dec 14, 2009 | 17.83 | 17.91 | 17.72 | 17.89 | 355,138 | +0.17(+0.99%) |
Dec 11, 2009 | 17.53 | 17.86 | 17.53 | 17.72 | 368,400 | +0.23(+1.33%) |
Dec 10, 2009 | 17.39 | 17.83 | 17.39 | 17.49 | 463,541 | +0.12(+0.70%) |
Dec 09, 2009 | 17.41 | 17.55 | 17.15 | 17.36 | 159,549 | -0.04(-0.23%) |
Dec 08, 2009 | 17.44 | 17.53 | 17.13 | 17.41 | 162,209 | -0.10(-0.59%) |
Dec 07, 2009 | 17.70 | 17.80 | 17.45 | 17.51 | 306,454 | -0.19(-1.06%) |
Dec 04, 2009 | 17.39 | 17.79 | 17.39 | 17.70 | 324,861 | +0.51(+2.97%) |
Dec 03, 2009 | 17.48 | 17.60 | 17.17 | 17.19 | 255,891 | -0.29(-1.64%) |
Dec 02, 2009 | 17.40 | 17.64 | 17.32 | 17.47 | 321,388 | +0.13(+0.72%) |
Dec 01, 2009 | 17.43 | 17.66 | 17.22 | 17.35 | 292,635 | +0.06(+0.36%) |
Nov 30, 2009 | 17.24 | 17.32 | 16.95 | 17.28 | 319,390 | -0.04(-0.21%) |
Nov 27, 2009 | 17.34 | 17.50 | 17.21 | 17.32 | 101,448 | -0.27(-1.55%) |
Nov 25, 2009 | 17.71 | 17.91 | 17.55 | 17.59 | 205,358 | -0.20(-1.11%) |
Nov 24, 2009 | 17.86 | 17.93 | 17.67 | 17.79 | 293,551 | -0.11(-0.63%) |
Nov 23, 2009 | 17.75 | 18.30 | 17.75 | 17.90 | 339,726 | +0.40(+2.31%) |
Nov 20, 2009 | 17.29 | 17.54 | 17.29 | 17.50 | 1,376,692 | +0.10(+0.59%) |
Nov 19, 2009 | 17.50 | 17.54 | 17.16 | 17.40 | 1,470,778 | -0.20(-1.12%) |
Nov 18, 2009 | 17.62 | 17.71 | 17.49 | 17.59 | 325,151 | -0.14(-0.78%) |
Nov 17, 2009 | 17.49 | 17.78 | 17.40 | 17.73 | 356,940 | +0.21(+1.20%) |
Nov 16, 2009 | 17.15 | 17.68 | 17.15 | 17.52 | 453,096 | +0.40(+2.36%) |
Nov 13, 2009 | 17.06 | 17.24 | 16.84 | 17.12 | 174,450 | +0.13(+0.77%) |
Nov 12, 2009 | 17.35 | 17.41 | 16.93 | 16.99 | 310,716 | -0.34(-1.97%) |
Nov 11, 2009 | 17.49 | 17.54 | 17.30 | 17.33 | 265,616 | -0.01(-0.05%) |
Nov 10, 2009 | 17.34 | 17.47 | 17.15 | 17.34 | 347,932 | -0.04(-0.26%) |
Nov 09, 2009 | 17.21 | 17.39 | 17.11 | 17.38 | 254,906 | +0.27(+1.57%) |
Nov 06, 2009 | 16.93 | 17.18 | 16.91 | 17.11 | 249,506 | +0.07(+0.42%) |
Nov 05, 2009 | 16.50 | 17.06 | 16.45 | 17.04 | 634,322 | +0.61(+3.68%) |
Nov 04, 2009 | 16.98 | 17.06 | 16.43 | 16.44 | 414,263 | -0.38(-2.27%) |
Nov 03, 2009 | 17.25 | 17.25 | 16.56 | 16.82 | 847,369 | -1.05(-5.87%) |
Nov 02, 2009 | 17.79 | 17.94 | 17.67 | 17.87 | 344,419 | +0.17(+0.96%) |
Oct 30, 2009 | 17.80 | 17.94 | 17.67 | 17.70 | 415,577 | -0.26(-1.42%) |
Oct 29, 2009 | 18.27 | 18.27 | 17.84 | 17.95 | 688,990 | -0.19(-1.04%) |
Oct 28, 2009 | 18.45 | 18.52 | 18.12 | 18.14 | 299,027 | -0.38(-2.03%) |
Oct 27, 2009 | 18.45 | 18.73 | 18.36 | 18.52 | 309,840 | +0.12(+0.63%) |
Oct 26, 2009 | 18.44 | 18.73 | 18.38 | 18.40 | 227,234 | -0.04(-0.22%) |
Oct 23, 2009 | 18.45 | 18.58 | 18.39 | 18.44 | 334,556 | +0.02(+0.12%) |
Oct 22, 2009 | 17.98 | 18.44 | 17.83 | 18.42 | 265,518 | +0.40(+2.21%) |
Oct 21, 2009 | 18.11 | 18.48 | 18.00 | 18.02 | 1,236,822 | -0.14(-0.79%) |
Oct 20, 2009 | 18.01 | 18.22 | 17.97 | 18.16 | 286,853 | -0.45(-2.43%) |
Oct 19, 2009 | 18.25 | 18.62 | 18.10 | 18.62 | 268,498 | +0.37(+2.04%) |
Oct 16, 2009 | 18.15 | 18.33 | 18.02 | 18.24 | 210,950 | +0.03(+0.17%) |
Oct 15, 2009 | 18.23 | 18.30 | 18.10 | 18.21 | 198,872 | -0.09(-0.51%) |
Oct 14, 2009 | 18.24 | 18.31 | 18.10 | 18.31 | 239,081 | +0.21(+1.14%) |
Oct 13, 2009 | 18.11 | 18.18 | 18.02 | 18.10 | 241,878 | -0.07(-0.37%) |
Oct 12, 2009 | 18.26 | 18.29 | 18.11 | 18.17 | 133,824 | -0.14(-0.76%) |
Oct 09, 2009 | 18.02 | 18.36 | 17.95 | 18.31 | 374,337 | +0.29(+1.62%) |
Oct 08, 2009 | 18.26 | 18.26 | 17.95 | 18.02 | 324,105 | -0.12(-0.67%) |
Oct 07, 2009 | 18.01 | 18.17 | 18.01 | 18.14 | 215,165 | +0.11(+0.62%) |
Oct 06, 2009 | 18.05 | 18.23 | 17.89 | 18.02 | 277,232 | -0.06(-0.32%) |
Oct 05, 2009 | 17.73 | 18.08 | 17.52 | 18.08 | 611,532 | +0.39(+2.18%) |
Oct 02, 2009 | 17.63 | 17.86 | 17.63 | 17.70 | 230,804 | -0.07(-0.40%) |
Oct 01, 2009 | 18.08 | 18.09 | 17.77 | 17.77 | 288,946 | -0.44(-2.41%) |
Sep 30, 2009 | 18.29 | 18.34 | 17.93 | 18.21 | 222,316 | -0.12(-0.64%) |
Sep 29, 2009 | 18.45 | 18.45 | 18.25 | 18.32 | 202,465 | -0.06(-0.32%) |
Sep 28, 2009 | 17.99 | 18.48 | 17.96 | 18.38 | 428,060 | +0.48(+2.71%) |
Sep 25, 2009 | 17.84 | 18.01 | 17.82 | 17.90 | 298,784 | -0.04(-0.23%) |
Sep 24, 2009 | 18.02 | 18.10 | 17.89 | 17.94 | 337,547 | -0.01(-0.05%) |
Sep 23, 2009 | 18.05 | 18.21 | 17.93 | 17.95 | 182,992 | -0.09(-0.52%) |
Sep 22, 2009 | 18.13 | 18.13 | 17.90 | 18.04 | 308,874 | -0.00(-0.02%) |
Sep 21, 2009 | 18.00 | 18.10 | 17.84 | 18.05 | 571,263 | -0.04(-0.20%) |
Sep 18, 2009 | 18.29 | 18.29 | 17.95 | 18.08 | 622,071 | -0.19(-1.03%) |
Sep 17, 2009 | 18.19 | 18.32 | 18.14 | 18.27 | 154,325 | +0.31(+1.75%) |
Sep 16, 2009 | 18.27 | 18.27 | 17.92 | 17.96 | 457,028 | -0.30(-1.67%) |
Sep 15, 2009 | 18.40 | 18.43 | 18.20 | 18.26 | 306,771 | -0.19(-1.04%) |
Sep 14, 2009 | 18.18 | 18.47 | 18.15 | 18.45 | 196,189 | +0.20(+1.11%) |
Sep 11, 2009 | 18.27 | 18.33 | 18.15 | 18.25 | 169,550 | -0.02(-0.12%) |
Sep 10, 2009 | 18.11 | 18.27 | 17.90 | 18.27 | 640,458 | +0.16(+0.89%) |
Sep 09, 2009 | 18.45 | 18.45 | 17.96 | 18.11 | 452,592 | +0.04(+0.25%) |
Sep 08, 2009 | 18.42 | 18.42 | 17.97 | 18.07 | 372,366 | -0.14(-0.76%) |
Sep 04, 2009 | 17.84 | 18.22 | 17.84 | 18.21 | 183,391 | +0.22(+1.20%) |
Sep 03, 2009 | 17.93 | 18.02 | 17.79 | 17.99 | 332,393 | +0.05(+0.30%) |
Sep 02, 2009 | 17.85 | 18.08 | 17.85 | 17.94 | 373,503 | -0.01(-0.07%) |
Sep 01, 2009 | 17.96 | 18.09 | 17.89 | 17.95 | 681,824 | -0.07(-0.37%) |
Aug 31, 2009 | 17.85 | 18.07 | 17.85 | 18.02 | 429,385 | +0.03(+0.17%) |
Aug 28, 2009 | 18.26 | 18.26 | 17.84 | 17.99 | 276,964 | -0.17(-0.91%) |
Aug 27, 2009 | 18.06 | 18.23 | 17.86 | 18.15 | 119,810 | +0.00(+0.00%) |
Aug 26, 2009 | 18.31 | 18.31 | 18.06 | 18.15 | 204,470 | -0.13(-0.74%) |
Aug 25, 2009 | 18.41 | 18.48 | 18.21 | 18.29 | 193,167 | -0.03(-0.15%) |
Aug 24, 2009 | 18.15 | 18.34 | 18.08 | 18.32 | 253,429 | +0.15(+0.84%) |
Aug 21, 2009 | 17.99 | 18.32 | 18.12 | 18.16 | 687,661 | +0.17(+0.95%) |
Aug 20, 2009 | 17.65 | 18.07 | 17.62 | 17.99 | 711,704 | +0.22(+1.21%) |
Aug 19, 2009 | 17.46 | 17.89 | 17.46 | 17.78 | 401,902 | +0.14(+0.81%) |
Aug 18, 2009 | 17.52 | 17.69 | 17.34 | 17.63 | 808,293 | +0.13(+0.74%) |
Aug 17, 2009 | 17.48 | 17.74 | 17.33 | 17.50 | 683,816 | -0.19(-1.06%) |
Aug 14, 2009 | 17.76 | 17.83 | 17.48 | 17.69 | 369,321 | -0.13(-0.70%) |
Aug 13, 2009 | 17.84 | 17.84 | 17.65 | 17.82 | 203,670 | +0.07(+0.38%) |
Aug 12, 2009 | 17.56 | 18.01 | 17.56 | 17.75 | 622,963 | +0.07(+0.41%) |
Aug 11, 2009 | 17.55 | 17.76 | 17.49 | 17.68 | 277,733 | +0.09(+0.51%) |
Aug 10, 2009 | 17.31 | 17.86 | 17.31 | 17.59 | 564,045 | +0.18(+1.03%) |
Aug 07, 2009 | 18.10 | 18.27 | 17.41 | 17.41 | 1,359,293 | -0.45(-2.51%) |
Aug 06, 2009 | 17.90 | 18.00 | 17.54 | 17.86 | 1,303,994 | -0.01(-0.07%) |
Aug 05, 2009 | 17.71 | 17.98 | 16.29 | 17.87 | 1,253,210 | +0.12(+0.68%) |
Aug 04, 2009 | 17.93 | 18.40 | 17.06 | 17.75 | 881,344 | +1.06(+6.34%) |
Aug 03, 2009 | 16.55 | 16.72 | 16.35 | 16.69 | 316,593 | +0.33(+2.00%) |
Jul 31, 2009 | 16.28 | 16.58 | 16.28 | 16.36 | 276,895 | -0.00(-0.03%) |
Jul 30, 2009 | 16.26 | 16.48 | 16.13 | 16.37 | 643,125 | +0.27(+1.67%) |
Jul 29, 2009 | 16.07 | 16.34 | 15.97 | 16.10 | 335,083 | -0.15(-0.94%) |
Jul 28, 2009 | 16.15 | 16.36 | 16.00 | 16.25 | 936,349 | +0.19(+1.20%) |
Jul 27, 2009 | 16.00 | 16.17 | 15.89 | 16.06 | 261,525 | +0.06(+0.39%) |
Jul 24, 2009 | 15.64 | 16.00 | 15.64 | 16.00 | 2,109 | +0.26(+1.62%) |
Jul 23, 2009 | 15.34 | 15.75 | 15.34 | 15.74 | 368,619 | +0.35(+2.24%) |
Jul 22, 2009 | 15.38 | 15.52 | 15.36 | 15.40 | 170,709 | -0.06(-0.38%) |
Jul 21, 2009 | 15.31 | 15.46 | 15.21 | 15.45 | 277,508 | +0.18(+1.20%) |
Jul 20, 2009 | 15.45 | 15.45 | 15.02 | 15.27 | 458,563 | -0.09(-0.61%) |
Jul 17, 2009 | 15.19 | 15.55 | 14.94 | 15.37 | 1,292,273 | +0.22(+1.45%) |
Jul 16, 2009 | 14.80 | 15.17 | 14.80 | 15.15 | 453,656 | +0.17(+1.11%) |
Jul 15, 2009 | 14.77 | 15.00 | 14.66 | 14.98 | 766,353 | +0.37(+2.55%) |
Jul 14, 2009 | 14.67 | 14.73 | 14.54 | 14.61 | 586,139 | -0.11(-0.76%) |
Jul 13, 2009 | 14.45 | 14.72 | 14.19 | 14.72 | 988,051 | +0.26(+1.80%) |
Jul 10, 2009 | 14.46 | 14.59 | 14.36 | 14.46 | 302,702 | -0.09(-0.65%) |
Jul 09, 2009 | 14.98 | 14.98 | 14.54 | 14.55 | 972,095 | -0.36(-2.43%) |
Jul 08, 2009 | 14.96 | 15.01 | 14.65 | 14.92 | 393,257 | +0.05(+0.36%) |
Jul 07, 2009 | 15.05 | 15.09 | 14.86 | 14.86 | 381,561 | -0.18(-1.22%) |
Jul 06, 2009 | 15.09 | 15.27 | 15.02 | 15.05 | 280,216 | -0.06(-0.39%) |
Jul 02, 2009 | 15.50 | 15.50 | 15.11 | 15.11 | 331,144 | -0.64(-4.04%) |
Jul 01, 2009 | 15.70 | 15.81 | 15.63 | 15.74 | 328,519 | +0.12(+0.75%) |
Jun 30, 2009 | 15.57 | 15.74 | 15.52 | 15.63 | 288,328 | +0.02(+0.11%) |
Jun 29, 2009 | 15.54 | 15.78 | 15.27 | 15.61 | 377,045 | +0.05(+0.35%) |
Jun 26, 2009 | 15.32 | 15.59 | 14.98 | 15.55 | 807,307 | +0.18(+1.17%) |
Jun 25, 2009 | 15.24 | 15.39 | 15.19 | 15.37 | 223,473 | +0.31(+2.08%) |
Jun 24, 2009 | 15.09 | 15.23 | 15.02 | 15.06 | 297,631 | +0.14(+0.96%) |
Jun 23, 2009 | 15.23 | 15.25 | 14.90 | 14.92 | 203,023 | -0.18(-1.22%) |
Jun 22, 2009 | 15.39 | 15.41 | 14.97 | 15.10 | 383,125 | -0.39(-2.55%) |
Jun 19, 2009 | 15.49 | 15.69 | 15.44 | 15.50 | 499,570 | +0.00(+0.03%) |
Jun 18, 2009 | 15.33 | 15.52 | 15.25 | 15.49 | 307,812 | +0.10(+0.64%) |
Jun 17, 2009 | 15.30 | 15.58 | 15.20 | 15.39 | 353,042 | +0.13(+0.85%) |
Jun 16, 2009 | 15.41 | 15.51 | 15.25 | 15.26 | 320,037 | -0.06(-0.38%) |
Jun 15, 2009 | 15.27 | 15.34 | 15.02 | 15.32 | 608,546 | -0.02(-0.12%) |
Jun 12, 2009 | 15.22 | 15.37 | 15.14 | 15.34 | 293,587 | +0.04(+0.23%) |
Jun 11, 2009 | 15.05 | 15.38 | 15.05 | 15.30 | 470,375 | +0.22(+1.49%) |
Jun 10, 2009 | 14.93 | 15.09 | 14.79 | 15.08 | 539,132 | +0.28(+1.88%) |
Jun 09, 2009 | 14.87 | 14.94 | 14.80 | 14.80 | 211,460 | -0.03(-0.21%) |
Jun 08, 2009 | 14.85 | 15.00 | 14.69 | 14.83 | 371,607 | -0.17(-1.16%) |
Jun 05, 2009 | 15.24 | 15.27 | 14.88 | 15.01 | 280,327 | -0.17(-1.12%) |
Jun 04, 2009 | 15.28 | 15.37 | 15.00 | 15.18 | 320,249 | -0.07(-0.44%) |
Jun 03, 2009 | 15.16 | 15.34 | 15.13 | 15.24 | 283,178 | -0.01(-0.06%) |
Jun 02, 2009 | 14.84 | 15.32 | 14.71 | 15.25 | 668,728 | +0.39(+2.59%) |