Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.76 | 14.94 | 14.53 | 14.76 | 495,314 | +0.17(+1.19%) |
May 27, 2010 | 14.58 | 14.78 | 14.49 | 14.58 | 468,196 | +0.14(+1.00%) |
May 26, 2010 | 14.69 | 14.79 | 14.43 | 14.44 | 365,676 | -0.08(-0.55%) |
May 25, 2010 | 14.34 | 14.66 | 14.25 | 14.52 | 800,113 | -0.18(-1.23%) |
May 24, 2010 | 14.71 | 14.85 | 14.68 | 14.70 | 313,022 | -0.07(-0.49%) |
May 21, 2010 | 14.62 | 15.18 | 14.53 | 14.77 | 632,520 | +0.07(+0.49%) |
May 20, 2010 | 14.43 | 14.78 | 14.34 | 14.70 | 1,027,898 | -0.22(-1.46%) |
May 19, 2010 | 14.96 | 14.97 | 14.59 | 14.91 | 737,475 | +0.08(+0.54%) |
May 18, 2010 | 15.33 | 15.44 | 14.79 | 14.84 | 515,891 | -0.41(-2.69%) |
May 17, 2010 | 15.22 | 15.25 | 15.01 | 15.25 | 356,951 | +0.07(+0.48%) |
May 14, 2010 | 15.17 | 15.59 | 15.04 | 15.17 | 333,228 | -0.37(-2.41%) |
May 13, 2010 | 15.24 | 15.58 | 15.21 | 15.55 | 527,878 | +0.32(+2.08%) |
May 12, 2010 | 15.30 | 15.57 | 15.17 | 15.23 | 882,768 | -0.01(-0.09%) |
May 11, 2010 | 15.32 | 15.38 | 15.22 | 15.25 | 510,464 | -0.09(-0.61%) |
May 10, 2010 | 15.34 | 15.48 | 15.28 | 15.34 | 559,506 | +0.49(+3.30%) |
May 07, 2010 | 15.23 | 15.23 | 14.58 | 14.85 | 2,056,886 | -0.27(-1.76%) |
May 06, 2010 | 15.12 | 15.83 | 14.77 | 15.12 | 14,156 | -0.48(-3.09%) |
May 05, 2010 | 15.75 | 15.92 | 15.58 | 15.60 | 960,468 | -0.30(-1.90%) |
May 04, 2010 | 16.13 | 16.13 | 15.60 | 15.90 | 1,520,288 | -0.84(-4.99%) |
May 03, 2010 | 16.85 | 17.19 | 16.60 | 16.74 | 1,011,858 | -0.12(-0.73%) |
Apr 30, 2010 | 16.69 | 17.25 | 16.51 | 16.86 | 776,630 | +0.29(+1.74%) |
Apr 29, 2010 | 16.54 | 16.79 | 16.46 | 16.57 | 328,110 | +0.12(+0.70%) |
Apr 28, 2010 | 16.46 | 16.82 | 16.33 | 16.46 | 290,496 | +0.01(+0.04%) |
Apr 27, 2010 | 16.41 | 17.04 | 16.41 | 16.45 | 618,735 | +0.03(+0.18%) |
Apr 26, 2010 | 16.50 | 16.85 | 16.37 | 16.42 | 435,193 | -0.12(-0.70%) |
Apr 23, 2010 | 16.50 | 16.61 | 16.41 | 16.54 | 305,118 | +0.10(+0.61%) |
Apr 22, 2010 | 16.17 | 16.45 | 16.17 | 16.43 | 239,990 | +0.14(+0.84%) |
Apr 21, 2010 | 16.24 | 16.75 | 16.18 | 16.30 | 523,633 | -0.09(-0.53%) |
Apr 20, 2010 | 16.22 | 16.51 | 16.15 | 16.38 | 26,785 | +0.25(+1.52%) |
Apr 19, 2010 | 16.10 | 16.17 | 15.92 | 16.14 | 253,162 | -0.04(-0.27%) |
Apr 16, 2010 | 16.23 | 16.43 | 16.15 | 16.18 | 400,199 | -0.21(-1.28%) |
Apr 15, 2010 | 15.92 | 16.49 | 15.83 | 16.39 | 554,309 | +0.32(+2.02%) |
Apr 14, 2010 | 15.64 | 16.23 | 15.63 | 16.07 | 584,052 | +0.48(+3.10%) |
Apr 13, 2010 | 15.65 | 15.79 | 15.51 | 15.58 | 200,893 | -0.14(-0.87%) |
Apr 12, 2010 | 15.55 | 15.79 | 15.53 | 15.72 | 163,185 | +0.11(+0.69%) |
Apr 09, 2010 | 15.55 | 15.81 | 15.49 | 15.61 | 215,955 | +0.11(+0.70%) |
Apr 08, 2010 | 15.53 | 15.55 | 15.36 | 15.51 | 172,789 | -0.09(-0.60%) |
Apr 07, 2010 | 15.81 | 15.81 | 15.46 | 15.60 | 326,822 | -0.14(-0.92%) |
Apr 06, 2010 | 15.80 | 15.83 | 15.71 | 15.74 | 271,484 | -0.05(-0.32%) |
Apr 05, 2010 | 15.69 | 15.84 | 15.68 | 15.79 | 311,265 | +0.06(+0.41%) |
Apr 01, 2010 | 15.51 | 15.73 | 15.73 | 15.73 | 558,916 | +0.22(+1.39%) |
Mar 31, 2010 | 15.43 | 15.74 | 15.17 | 15.51 | 804,182 | -0.03(-0.19%) |
Mar 30, 2010 | 15.58 | 15.61 | 15.40 | 15.54 | 1,856,491 | -0.01(-0.05%) |
Mar 29, 2010 | 15.67 | 15.78 | 15.49 | 15.55 | 1,115,846 | -0.16(-1.01%) |
Mar 26, 2010 | 15.58 | 15.75 | 15.56 | 15.71 | 912,640 | +0.13(+0.83%) |
Mar 25, 2010 | 15.59 | 15.68 | 15.56 | 15.58 | 374,149 | +0.04(+0.23%) |
Mar 24, 2010 | 15.76 | 15.79 | 15.50 | 15.54 | 399,903 | -0.22(-1.42%) |
Mar 23, 2010 | 15.66 | 15.77 | 15.57 | 15.76 | 289,105 | +0.04(+0.23%) |
Mar 22, 2010 | 15.71 | 15.81 | 15.58 | 15.73 | 312,366 | +0.11(+0.69%) |
Mar 19, 2010 | 15.91 | 15.91 | 15.56 | 15.62 | 203,178 | -0.18(-1.14%) |
Mar 18, 2010 | 15.85 | 15.97 | 15.79 | 15.80 | 281,211 | -0.09(-0.59%) |
Mar 17, 2010 | 15.30 | 15.95 | 15.30 | 15.89 | 429,196 | +0.58(+3.81%) |
Mar 16, 2010 | 15.27 | 15.42 | 15.26 | 15.31 | 471,677 | +0.01(+0.05%) |
Mar 15, 2010 | 15.20 | 15.30 | 15.17 | 15.30 | 645,774 | -0.11(-0.70%) |
Mar 12, 2010 | 15.71 | 15.74 | 15.35 | 15.41 | 657,218 | -0.31(-1.97%) |
Mar 11, 2010 | 15.67 | 15.79 | 15.56 | 15.72 | 337,855 | -0.10(-0.64%) |
Mar 10, 2010 | 15.58 | 15.83 | 15.51 | 15.82 | 462,883 | +0.14(+0.87%) |
Mar 09, 2010 | 15.79 | 15.85 | 15.60 | 15.69 | 407,713 | -0.19(-1.22%) |
Mar 08, 2010 | 15.41 | 15.92 | 15.22 | 15.88 | 676,357 | +0.15(+0.96%) |
Mar 05, 2010 | 15.56 | 15.73 | 15.45 | 15.73 | 472,574 | +0.19(+1.21%) |
Mar 04, 2010 | 16.18 | 16.19 | 15.19 | 15.54 | 855,480 | +0.15(+0.98%) |
Mar 03, 2010 | 15.30 | 15.50 | 15.17 | 15.39 | 602,959 | +0.08(+0.52%) |
Mar 02, 2010 | 15.14 | 15.31 | 14.70 | 15.31 | 1,498,415 | +0.37(+2.51%) |
Mar 01, 2010 | 15.02 | 15.19 | 14.73 | 14.94 | 717,859 | -0.17(-1.14%) |
Feb 26, 2010 | 15.09 | 15.21 | 14.87 | 15.11 | 309,061 | -0.01(-0.05%) |
Feb 25, 2010 | 14.91 | 15.12 | 14.77 | 15.12 | 337,479 | +0.24(+1.60%) |
Feb 24, 2010 | 14.34 | 14.94 | 14.34 | 14.88 | 603,029 | +0.48(+3.30%) |
Feb 23, 2010 | 14.24 | 14.43 | 14.24 | 14.40 | 783,419 | +0.19(+1.32%) |
Feb 22, 2010 | 14.09 | 14.33 | 13.98 | 14.22 | 1,214,716 | +0.22(+1.60%) |
Feb 19, 2010 | 14.04 | 14.14 | 13.94 | 13.99 | 1,272,269 | -0.05(-0.36%) |
Feb 18, 2010 | 14.50 | 14.50 | 14.04 | 14.04 | 1,699,239 | -0.37(-2.55%) |
Feb 17, 2010 | 14.51 | 14.63 | 14.35 | 14.41 | 1,650,027 | -0.12(-0.79%) |
Feb 16, 2010 | 14.54 | 14.81 | 14.17 | 14.53 | 415,790 | +0.34(+2.38%) |
Feb 12, 2010 | 14.20 | 14.19 | 14.19 | 14.19 | 567,965 | -0.01(-0.05%) |
Feb 11, 2010 | 14.25 | 14.40 | 14.04 | 14.20 | 814,109 | +0.00(+0.00%) |
Feb 10, 2010 | 14.04 | 14.20 | 13.78 | 14.20 | 971,424 | +0.10(+0.71%) |
Feb 09, 2010 | 14.49 | 14.49 | 13.99 | 14.10 | 1,204,364 | -0.24(-1.70%) |
Feb 08, 2010 | 14.52 | 14.68 | 14.23 | 14.34 | 945,387 | -0.27(-1.82%) |
Feb 05, 2010 | 14.64 | 14.66 | 14.35 | 14.60 | 852,165 | -0.01(-0.10%) |
Feb 04, 2010 | 14.92 | 14.92 | 14.50 | 14.62 | 927,525 | -0.34(-2.30%) |
Feb 03, 2010 | 15.03 | 15.10 | 14.95 | 14.96 | 183,081 | -0.14(-0.95%) |
Feb 02, 2010 | 15.04 | 15.22 | 14.96 | 15.11 | 300,212 | +0.09(+0.60%) |
Feb 01, 2010 | 15.05 | 15.16 | 14.80 | 15.02 | 644,448 | -0.05(-0.36%) |
Jan 29, 2010 | 15.24 | 15.48 | 15.02 | 15.07 | 772,368 | -0.11(-0.76%) |
Jan 28, 2010 | 15.11 | 15.29 | 15.03 | 15.18 | 624,938 | +0.04(+0.28%) |
Jan 27, 2010 | 15.06 | 15.16 | 14.91 | 15.14 | 625,240 | +0.09(+0.57%) |
Jan 26, 2010 | 15.18 | 15.18 | 15.01 | 15.06 | 391,709 | -0.12(-0.80%) |
Jan 25, 2010 | 15.29 | 15.29 | 15.01 | 15.18 | 1,304,522 | -0.02(-0.14%) |
Jan 22, 2010 | 15.22 | 15.44 | 15.07 | 15.20 | 1,265,181 | -0.20(-1.30%) |
Jan 21, 2010 | 15.59 | 15.59 | 15.10 | 15.40 | 1,430,077 | -0.19(-1.20%) |
Jan 20, 2010 | 15.94 | 15.94 | 15.54 | 15.59 | 606,815 | -0.34(-2.16%) |
Jan 19, 2010 | 16.30 | 16.30 | 15.92 | 15.93 | 401,554 | -0.31(-1.90%) |
Jan 15, 2010 | 16.48 | 16.24 | 16.24 | 16.24 | 401,007 | -0.27(-1.61%) |
Jan 14, 2010 | 16.36 | 16.55 | 16.36 | 16.50 | 300,913 | +0.10(+0.61%) |
Jan 13, 2010 | 16.06 | 16.49 | 16.06 | 16.40 | 367,644 | +0.35(+2.19%) |
Jan 12, 2010 | 16.31 | 16.31 | 15.99 | 16.05 | 415,611 | -0.26(-1.58%) |
Jan 11, 2010 | 16.26 | 16.39 | 16.03 | 16.31 | 484,153 | -0.05(-0.31%) |
Jan 08, 2010 | 16.20 | 16.40 | 16.10 | 16.36 | 366,787 | +0.09(+0.57%) |
Jan 07, 2010 | 16.22 | 16.32 | 16.12 | 16.27 | 328,989 | +0.02(+0.13%) |
Jan 06, 2010 | 16.32 | 16.42 | 16.17 | 16.25 | 231,515 | -0.14(-0.87%) |
Jan 05, 2010 | 16.29 | 16.40 | 16.25 | 16.39 | 515,734 | +0.07(+0.44%) |
Jan 04, 2010 | 16.25 | 16.38 | 16.20 | 16.32 | 293,116 | +0.24(+1.47%) |
Dec 31, 2009 | 16.15 | 16.08 | 16.08 | 16.08 | 386,361 | -0.01(-0.04%) |
Dec 30, 2009 | 16.42 | 16.42 | 16.07 | 16.09 | 341,506 | -0.27(-1.62%) |
Dec 29, 2009 | 16.35 | 16.43 | 16.27 | 16.35 | 900,707 | +0.11(+0.66%) |
Dec 28, 2009 | 16.48 | 16.63 | 16.13 | 16.25 | 385,568 | -0.14(-0.83%) |
Dec 24, 2009 | 16.34 | 16.40 | 16.09 | 16.38 | 327,986 | +0.12(+0.75%) |
Dec 23, 2009 | 16.20 | 16.32 | 16.02 | 16.26 | 827,885 | +0.06(+0.35%) |
Dec 22, 2009 | 16.31 | 16.44 | 16.15 | 16.20 | 821,568 | -0.08(-0.48%) |
Dec 21, 2009 | 16.78 | 16.88 | 16.14 | 16.28 | 1,214,030 | -0.33(-1.99%) |
Dec 18, 2009 | 16.38 | 16.68 | 16.29 | 16.61 | 1,654,520 | +0.28(+1.71%) |
Dec 17, 2009 | 16.32 | 16.35 | 16.13 | 16.33 | 593,666 | -0.04(-0.26%) |
Dec 16, 2009 | 16.25 | 16.43 | 16.20 | 16.38 | 308,832 | +0.17(+1.06%) |
Dec 15, 2009 | 16.48 | 16.63 | 16.17 | 16.20 | 1,039,116 | -0.28(-1.70%) |
Dec 14, 2009 | 16.56 | 16.56 | 16.35 | 16.48 | 1,067,872 | -0.27(-1.58%) |
Dec 11, 2009 | 16.78 | 16.86 | 16.69 | 16.75 | 400,287 | +0.03(+0.17%) |
Dec 10, 2009 | 16.88 | 17.03 | 16.62 | 16.72 | 564,628 | -0.16(-0.94%) |
Dec 09, 2009 | 16.63 | 16.96 | 16.63 | 16.88 | 831,000 | -0.33(-1.92%) |
Dec 08, 2009 | 17.48 | 17.49 | 16.98 | 17.21 | 638,513 | -0.21(-1.19%) |
Dec 07, 2009 | 17.49 | 17.71 | 17.41 | 17.41 | 487,332 | -0.16(-0.94%) |
Dec 04, 2009 | 17.76 | 17.76 | 17.31 | 17.58 | 342,238 | +0.20(+1.16%) |
Dec 03, 2009 | 17.64 | 17.74 | 17.34 | 17.38 | 302,169 | -0.29(-1.66%) |
Dec 02, 2009 | 17.27 | 17.72 | 17.27 | 17.67 | 307,478 | +0.38(+2.20%) |
Dec 01, 2009 | 17.21 | 17.43 | 17.13 | 17.29 | 222,259 | +0.22(+1.26%) |
Nov 30, 2009 | 17.25 | 17.44 | 17.01 | 17.08 | 472,273 | -0.27(-1.57%) |
Nov 27, 2009 | 16.88 | 17.44 | 16.77 | 17.35 | 121,971 | -0.03(-0.16%) |
Nov 25, 2009 | 17.59 | 17.59 | 17.34 | 17.38 | 374,999 | +0.06(+0.37%) |
Nov 24, 2009 | 17.69 | 17.72 | 17.25 | 17.31 | 736,510 | -0.35(-1.99%) |
Nov 23, 2009 | 17.48 | 17.71 | 17.45 | 17.67 | 289,097 | +0.34(+1.99%) |
Nov 20, 2009 | 17.25 | 17.40 | 17.20 | 17.32 | 201,195 | -0.01(-0.04%) |
Nov 19, 2009 | 17.41 | 17.44 | 17.21 | 17.33 | 346,038 | -0.08(-0.45%) |
Nov 18, 2009 | 17.64 | 17.92 | 17.36 | 17.41 | 735,687 | -0.26(-1.46%) |
Nov 17, 2009 | 17.67 | 17.77 | 17.62 | 17.67 | 394,688 | -0.12(-0.69%) |
Nov 16, 2009 | 17.92 | 17.92 | 17.69 | 17.79 | 409,620 | +0.01(+0.04%) |
Nov 13, 2009 | 17.87 | 17.98 | 17.67 | 17.78 | 407,482 | -0.16(-0.88%) |
Nov 12, 2009 | 17.97 | 18.22 | 17.81 | 17.94 | 344,832 | -0.25(-1.38%) |
Nov 11, 2009 | 18.42 | 18.42 | 18.06 | 18.19 | 1,174,125 | -0.18(-0.98%) |
Nov 10, 2009 | 18.02 | 18.37 | 17.96 | 18.37 | 1,573,841 | +0.32(+1.79%) |
Nov 09, 2009 | 17.73 | 18.10 | 17.54 | 18.05 | 862,006 | +0.51(+2.90%) |
Nov 06, 2009 | 17.15 | 17.54 | 17.07 | 17.54 | 432,305 | +0.21(+1.20%) |
Nov 05, 2009 | 17.14 | 17.40 | 16.84 | 17.33 | 904,416 | +0.40(+2.37%) |
Nov 04, 2009 | 16.79 | 17.69 | 16.60 | 16.93 | 1,784,123 | +0.70(+4.33%) |
Nov 03, 2009 | 15.76 | 16.27 | 15.17 | 16.22 | 2,304,104 | +0.22(+1.34%) |
Nov 02, 2009 | 15.67 | 16.13 | 15.51 | 16.01 | 1,037,808 | +0.29(+1.87%) |
Oct 30, 2009 | 16.29 | 16.52 | 15.62 | 15.72 | 1,540,087 | -0.29(-1.84%) |
Oct 29, 2009 | 15.97 | 16.12 | 15.87 | 16.01 | 492,119 | +0.16(+1.00%) |
Oct 28, 2009 | 16.28 | 16.34 | 15.81 | 15.85 | 1,193,637 | -0.51(-3.11%) |
Oct 27, 2009 | 16.70 | 16.79 | 16.28 | 16.36 | 923,558 | -0.31(-1.85%) |
Oct 26, 2009 | 16.90 | 17.22 | 16.56 | 16.67 | 995,421 | -0.28(-1.65%) |
Oct 23, 2009 | 16.94 | 16.98 | 16.85 | 16.95 | 665,263 | -0.27(-1.58%) |
Oct 22, 2009 | 16.80 | 17.30 | 16.70 | 17.22 | 1,043,641 | +0.31(+1.82%) |
Oct 21, 2009 | 17.09 | 17.19 | 16.73 | 16.91 | 706,794 | +0.10(+0.60%) |
Oct 20, 2009 | 16.66 | 16.83 | 16.66 | 16.81 | 749,445 | +0.08(+0.47%) |
Oct 19, 2009 | 16.91 | 16.94 | 16.34 | 16.73 | 1,282,950 | -0.10(-0.60%) |
Oct 16, 2009 | 16.91 | 16.96 | 16.65 | 16.83 | 507,577 | -0.05(-0.30%) |
Oct 15, 2009 | 17.02 | 17.04 | 16.74 | 16.88 | 604,330 | -0.06(-0.34%) |
Oct 14, 2009 | 17.21 | 17.21 | 16.70 | 16.94 | 437,845 | -0.18(-1.05%) |
Oct 13, 2009 | 16.73 | 17.27 | 16.72 | 17.12 | 592,969 | +0.38(+2.27%) |
Oct 12, 2009 | 16.81 | 17.26 | 16.65 | 16.74 | 178,778 | -0.37(-2.18%) |
Oct 09, 2009 | 16.98 | 17.19 | 16.85 | 17.11 | 254,247 | +0.21(+1.23%) |
Oct 08, 2009 | 16.99 | 17.08 | 16.75 | 16.91 | 577,937 | +0.09(+0.51%) |
Oct 07, 2009 | 16.95 | 17.33 | 16.50 | 16.82 | 513,363 | +0.11(+0.69%) |
Oct 06, 2009 | 16.73 | 16.96 | 16.65 | 16.70 | 284,775 | -0.01(-0.04%) |
Oct 05, 2009 | 16.55 | 16.75 | 16.22 | 16.71 | 533,655 | +0.27(+1.66%) |
Oct 02, 2009 | 16.50 | 16.70 | 16.15 | 16.44 | 822,278 | -0.23(-1.38%) |
Oct 01, 2009 | 17.67 | 17.79 | 16.60 | 16.67 | 1,076,507 | -0.92(-5.26%) |
Sep 30, 2009 | 18.50 | 18.52 | 17.55 | 17.59 | 714,411 | -0.66(-3.61%) |
Sep 29, 2009 | 18.22 | 18.35 | 18.07 | 18.25 | 164,334 | +0.03(+0.16%) |
Sep 28, 2009 | 17.85 | 18.33 | 17.77 | 18.22 | 261,647 | +0.32(+1.80%) |
Sep 25, 2009 | 17.99 | 18.20 | 17.73 | 17.90 | 306,458 | -0.21(-1.15%) |
Sep 24, 2009 | 18.54 | 18.63 | 17.82 | 18.11 | 750,189 | -0.43(-2.32%) |
Sep 23, 2009 | 17.75 | 18.82 | 17.73 | 18.54 | 1,656,302 | +0.78(+4.40%) |
Sep 22, 2009 | 18.05 | 18.07 | 17.71 | 17.76 | 260,010 | -0.16(-0.88%) |
Sep 21, 2009 | 17.89 | 18.04 | 17.68 | 17.92 | 184,074 | -0.25(-1.38%) |
Sep 18, 2009 | 18.12 | 18.28 | 18.07 | 18.17 | 205,834 | +0.03(+0.16%) |
Sep 17, 2009 | 18.05 | 18.28 | 18.00 | 18.14 | 230,757 | +0.45(+2.55%) |
Sep 16, 2009 | 17.91 | 18.19 | 17.63 | 17.69 | 416,466 | -0.12(-0.68%) |
Sep 15, 2009 | 17.49 | 17.90 | 17.43 | 17.81 | 328,615 | +0.22(+1.26%) |
Sep 14, 2009 | 17.63 | 17.68 | 17.46 | 17.59 | 371,275 | -0.05(-0.28%) |
Sep 11, 2009 | 17.77 | 17.92 | 17.52 | 17.64 | 245,019 | -0.02(-0.12%) |
Sep 10, 2009 | 17.49 | 17.74 | 17.27 | 17.66 | 275,859 | +0.14(+0.78%) |
Sep 09, 2009 | 17.50 | 17.63 | 17.39 | 17.52 | 307,242 | -0.04(-0.24%) |
Sep 08, 2009 | 17.35 | 17.69 | 17.17 | 17.57 | 958,745 | +0.33(+1.91%) |
Sep 04, 2009 | 17.35 | 17.43 | 17.08 | 17.24 | 820,405 | -0.16(-0.91%) |
Sep 03, 2009 | 17.34 | 17.54 | 17.19 | 17.39 | 541,149 | +0.05(+0.29%) |
Sep 02, 2009 | 17.59 | 17.72 | 17.27 | 17.34 | 374,150 | -0.19(-1.06%) |
Sep 01, 2009 | 17.74 | 18.22 | 17.46 | 17.53 | 435,219 | -0.44(-2.43%) |
Aug 31, 2009 | 18.20 | 18.36 | 17.77 | 17.97 | 202,121 | -0.32(-1.76%) |
Aug 28, 2009 | 18.45 | 18.46 | 18.18 | 18.29 | 472,273 | -0.01(-0.08%) |
Aug 27, 2009 | 18.21 | 18.35 | 17.95 | 18.30 | 190,207 | +0.09(+0.47%) |
Aug 26, 2009 | 17.99 | 18.44 | 17.95 | 18.22 | 1,129,992 | +0.12(+0.67%) |
Aug 25, 2009 | 18.08 | 18.43 | 18.04 | 18.10 | 444,881 | -0.06(-0.32%) |
Aug 24, 2009 | 17.84 | 18.19 | 17.72 | 18.15 | 498,086 | +0.32(+1.81%) |
Aug 21, 2009 | 17.73 | 18.00 | 17.65 | 17.83 | 528,643 | +0.08(+0.44%) |
Aug 20, 2009 | 17.46 | 17.75 | 17.39 | 17.75 | 391,196 | +0.21(+1.19%) |
Aug 19, 2009 | 17.39 | 17.54 | 17.21 | 17.54 | 246,575 | -0.04(-0.24%) |
Aug 18, 2009 | 17.39 | 18.08 | 17.10 | 17.59 | 434,648 | +0.19(+1.07%) |
Aug 17, 2009 | 17.57 | 17.67 | 17.21 | 17.40 | 366,151 | -0.46(-2.57%) |
Aug 14, 2009 | 17.87 | 18.02 | 17.67 | 17.86 | 202,102 | -0.16(-0.88%) |
Aug 13, 2009 | 18.12 | 18.17 | 17.84 | 18.02 | 562,907 | -0.18(-0.98%) |
Aug 12, 2009 | 18.37 | 18.50 | 17.96 | 18.20 | 726,854 | -0.30(-1.63%) |
Aug 11, 2009 | 18.39 | 18.69 | 18.38 | 18.50 | 649,943 | -0.17(-0.92%) |
Aug 10, 2009 | 18.35 | 18.84 | 18.35 | 18.67 | 483,366 | +0.26(+1.40%) |
Aug 07, 2009 | 18.55 | 19.22 | 17.95 | 18.41 | 2,452,001 | +0.62(+3.46%) |
Aug 06, 2009 | 17.42 | 17.82 | 17.16 | 17.79 | 861,578 | +0.44(+2.56%) |
Aug 05, 2009 | 17.69 | 17.69 | 17.26 | 17.35 | 295,317 | -0.27(-1.55%) |
Aug 04, 2009 | 17.16 | 17.92 | 17.02 | 17.62 | 852,527 | +0.65(+3.84%) |
Aug 03, 2009 | 17.44 | 17.44 | 16.17 | 16.97 | 602,965 | -0.24(-1.38%) |
Jul 31, 2009 | 17.31 | 17.61 | 17.04 | 17.21 | 496,861 | +0.12(+0.71%) |
Jul 30, 2009 | 17.30 | 17.42 | 17.06 | 17.08 | 585,530 | -0.07(-0.42%) |
Jul 29, 2009 | 17.24 | 17.43 | 17.01 | 17.16 | 372,849 | -0.09(-0.50%) |
Jul 28, 2009 | 17.63 | 17.71 | 17.03 | 17.24 | 915,681 | -0.47(-2.67%) |
Jul 27, 2009 | 17.85 | 17.92 | 17.64 | 17.72 | 266,080 | -0.26(-1.44%) |
Jul 24, 2009 | 17.82 | 18.10 | 17.69 | 17.97 | 814 | -0.01(-0.08%) |
Jul 23, 2009 | 17.80 | 18.07 | 17.70 | 17.99 | 233,444 | +0.10(+0.56%) |
Jul 22, 2009 | 17.88 | 18.24 | 17.80 | 17.89 | 196,987 | -0.18(-0.99%) |
Jul 21, 2009 | 17.92 | 18.30 | 17.85 | 18.07 | 567,314 | +0.37(+2.11%) |
Jul 20, 2009 | 17.29 | 17.71 | 17.22 | 17.69 | 418,032 | +0.62(+3.61%) |
Jul 17, 2009 | 17.26 | 17.28 | 16.92 | 17.08 | 202,005 | -0.27(-1.53%) |
Jul 16, 2009 | 17.05 | 17.52 | 16.80 | 17.34 | 520,842 | +0.17(+1.00%) |
Jul 15, 2009 | 16.98 | 17.44 | 16.85 | 17.17 | 784,118 | +0.39(+2.35%) |
Jul 14, 2009 | 16.47 | 17.06 | 16.47 | 16.78 | 565,374 | +0.32(+1.92%) |
Jul 13, 2009 | 16.49 | 16.57 | 16.41 | 16.46 | 395,750 | -0.07(-0.43%) |
Jul 10, 2009 | 16.58 | 16.60 | 16.32 | 16.53 | 132,901 | -0.13(-0.77%) |
Jul 09, 2009 | 16.57 | 16.81 | 16.22 | 16.66 | 450,016 | +0.16(+0.96%) |
Jul 08, 2009 | 16.96 | 16.96 | 16.43 | 16.50 | 1,007,896 | +0.04(+0.26%) |
Jul 07, 2009 | 16.38 | 16.70 | 16.38 | 16.46 | 616,100 | -0.09(-0.52%) |
Jul 06, 2009 | 16.67 | 17.33 | 16.45 | 16.55 | 741,519 | -0.24(-1.45%) |
Jul 02, 2009 | 16.67 | 16.93 | 16.50 | 16.79 | 701,608 | +0.22(+1.34%) |
Jul 01, 2009 | 16.77 | 16.85 | 16.55 | 16.57 | 504,485 | -0.24(-1.45%) |
Jun 30, 2009 | 16.86 | 16.87 | 16.67 | 16.81 | 317,422 | -0.05(-0.30%) |
Jun 29, 2009 | 16.70 | 16.88 | 16.58 | 16.86 | 406,818 | +0.34(+2.08%) |
Jun 26, 2009 | 16.92 | 16.92 | 16.32 | 16.52 | 488,996 | -0.24(-1.41%) |
Jun 25, 2009 | 16.56 | 16.81 | 16.55 | 16.75 | 361,357 | +0.16(+0.99%) |
Jun 24, 2009 | 16.03 | 16.93 | 15.90 | 16.59 | 531,521 | +0.66(+4.14%) |
Jun 23, 2009 | 16.47 | 16.47 | 15.62 | 15.93 | 449,295 | -0.35(-2.16%) |
Jun 22, 2009 | 17.45 | 17.45 | 16.26 | 16.28 | 444,270 | -0.42(-2.49%) |
Jun 19, 2009 | 16.15 | 16.90 | 15.99 | 16.70 | 512,717 | +0.58(+3.60%) |
Jun 18, 2009 | 16.02 | 16.41 | 15.95 | 16.12 | 774,584 | +0.02(+0.13%) |
Jun 17, 2009 | 16.12 | 16.17 | 15.68 | 16.10 | 471,915 | +0.08(+0.49%) |
Jun 16, 2009 | 16.68 | 16.79 | 15.88 | 16.02 | 548,327 | -0.66(-3.96%) |
Jun 15, 2009 | 16.73 | 17.03 | 16.57 | 16.68 | 502,702 | -0.45(-2.64%) |
Jun 12, 2009 | 16.94 | 17.24 | 16.85 | 17.13 | 430,986 | -0.07(-0.42%) |
Jun 11, 2009 | 16.97 | 17.39 | 16.81 | 17.20 | 726,018 | +0.17(+1.01%) |
Jun 10, 2009 | 16.40 | 17.36 | 16.03 | 17.03 | 1,148,345 | +0.81(+5.00%) |
Jun 09, 2009 | 16.27 | 16.41 | 16.08 | 16.22 | 661,257 | +0.25(+1.57%) |
Jun 08, 2009 | 15.69 | 16.15 | 15.63 | 15.97 | 747,825 | -0.02(-0.13%) |
Jun 05, 2009 | 16.30 | 16.30 | 15.87 | 15.99 | 549,027 | -0.18(-1.11%) |
Jun 04, 2009 | 16.46 | 16.46 | 15.99 | 16.17 | 611,023 | -0.09(-0.53%) |
Jun 03, 2009 | 16.88 | 16.99 | 16.07 | 16.25 | 845,730 | -0.53(-3.16%) |
Jun 02, 2009 | 16.43 | 16.83 | 16.29 | 16.78 | 823,790 | +0.27(+1.65%) |