Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.03 | 19.00 | 18.58 | 18.77 | 384,699 | -0.26(-1.37%) |
May 27, 2010 | 18.33 | 19.04 | 18.33 | 19.03 | 423,381 | +0.91(+5.04%) |
May 26, 2010 | 17.67 | 18.26 | 17.67 | 18.12 | 761,862 | +0.55(+3.13%) |
May 25, 2010 | 17.61 | 17.66 | 17.19 | 17.57 | 539,457 | -0.28(-1.55%) |
May 24, 2010 | 17.71 | 18.07 | 17.71 | 17.84 | 614,748 | +0.16(+0.90%) |
May 21, 2010 | 17.39 | 17.84 | 16.89 | 17.68 | 719,586 | +0.13(+0.74%) |
May 20, 2010 | 17.60 | 18.21 | 17.54 | 17.55 | 770,688 | -0.94(-5.08%) |
May 19, 2010 | 19.03 | 19.13 | 18.08 | 18.49 | 830,316 | -0.65(-3.40%) |
May 18, 2010 | 19.28 | 19.65 | 19.09 | 19.14 | 414,171 | +0.13(+0.70%) |
May 17, 2010 | 19.71 | 19.97 | 18.76 | 19.01 | 636,876 | -0.71(-3.58%) |
May 14, 2010 | 19.33 | 19.80 | 19.19 | 19.72 | 567,354 | +0.14(+0.72%) |
May 13, 2010 | 20.00 | 20.11 | 19.33 | 19.58 | 2,291,448 | -1.34(-6.41%) |
May 12, 2010 | 20.29 | 21.18 | 20.29 | 20.92 | 542,355 | +0.67(+3.31%) |
May 11, 2010 | 19.94 | 20.31 | 19.57 | 20.25 | 429,483 | +0.45(+2.29%) |
May 10, 2010 | 19.58 | 19.89 | 19.45 | 19.79 | 531,003 | +0.88(+4.65%) |
May 07, 2010 | 19.27 | 19.38 | 18.72 | 18.91 | 609,189 | -0.46(-2.36%) |
May 06, 2010 | 19.96 | 20.35 | 18.27 | 19.37 | 441,831 | -0.64(-3.18%) |
May 05, 2010 | 20.07 | 20.25 | 19.54 | 20.01 | 328,911 | -0.41(-1.99%) |
May 04, 2010 | 20.59 | 20.71 | 20.12 | 20.41 | 309,237 | -0.48(-2.30%) |
May 03, 2010 | 20.53 | 20.96 | 20.34 | 20.89 | 237,480 | +0.52(+2.55%) |
Apr 30, 2010 | 20.99 | 21.05 | 20.36 | 20.37 | 345,462 | -0.55(-2.64%) |
Apr 29, 2010 | 20.92 | 21.02 | 20.77 | 20.93 | 843,666 | +0.13(+0.64%) |
Apr 28, 2010 | 21.08 | 21.26 | 20.71 | 20.79 | 235,053 | -0.18(-0.86%) |
Apr 27, 2010 | 21.63 | 21.73 | 20.93 | 20.97 | 426,678 | -0.70(-3.22%) |
Apr 26, 2010 | 21.17 | 21.74 | 21.17 | 21.67 | 993,489 | +0.41(+1.94%) |
Apr 23, 2010 | 20.50 | 21.28 | 20.50 | 21.26 | 512,118 | +0.74(+3.61%) |
Apr 22, 2010 | 20.00 | 20.53 | 19.81 | 20.52 | 371,226 | +0.26(+1.28%) |
Apr 21, 2010 | 19.96 | 20.30 | 19.96 | 20.26 | 524,499 | +0.26(+1.28%) |
Apr 20, 2010 | 19.78 | 20.00 | 19.76 | 20.00 | 294,651 | +0.25(+1.28%) |
Apr 19, 2010 | 19.50 | 19.77 | 19.32 | 19.75 | 249,552 | +0.22(+1.13%) |
Apr 16, 2010 | 19.87 | 19.93 | 19.45 | 19.53 | 409,221 | -0.40(-2.02%) |
Apr 15, 2010 | 19.66 | 19.94 | 19.61 | 19.93 | 345,519 | +0.31(+1.56%) |
Apr 14, 2010 | 19.40 | 19.63 | 19.33 | 19.62 | 381,507 | +0.23(+1.17%) |
Apr 13, 2010 | 19.17 | 19.42 | 18.94 | 19.40 | 295,119 | +0.17(+0.87%) |
Apr 12, 2010 | 19.07 | 19.32 | 19.07 | 19.23 | 229,485 | +0.22(+1.17%) |
Apr 09, 2010 | 19.10 | 19.10 | 18.75 | 19.01 | 223,113 | -0.14(-0.73%) |
Apr 08, 2010 | 19.12 | 19.29 | 19.00 | 19.15 | 181,755 | +0.01(+0.07%) |
Apr 07, 2010 | 19.03 | 19.25 | 18.94 | 19.13 | 365,286 | -0.02(-0.12%) |
Apr 06, 2010 | 19.11 | 19.36 | 19.04 | 19.16 | 335,433 | -0.10(-0.54%) |
Apr 05, 2010 | 19.35 | 19.35 | 18.89 | 19.26 | 444,774 | -0.18(-0.93%) |
Apr 01, 2010 | 19.20 | 19.44 | 19.44 | 19.44 | 1,264,500 | +0.24(+1.27%) |
Mar 31, 2010 | 19.07 | 19.33 | 19.07 | 19.20 | 605,448 | +0.00(+0.00%) |
Mar 30, 2010 | 19.05 | 19.40 | 19.05 | 19.20 | 328,851 | +0.11(+0.59%) |
Mar 29, 2010 | 19.04 | 19.24 | 18.82 | 19.08 | 164,874 | +0.04(+0.21%) |
Mar 26, 2010 | 18.89 | 19.24 | 18.68 | 19.04 | 349,569 | +0.16(+0.83%) |
Mar 25, 2010 | 19.19 | 19.39 | 18.87 | 18.89 | 305,508 | -0.24(-1.25%) |
Mar 24, 2010 | 19.78 | 19.78 | 19.08 | 19.13 | 304,929 | -0.71(-3.60%) |
Mar 23, 2010 | 19.19 | 19.88 | 19.11 | 19.84 | 385,728 | +0.60(+3.10%) |
Mar 22, 2010 | 19.08 | 19.33 | 18.99 | 19.24 | 369,729 | +0.01(+0.05%) |
Mar 19, 2010 | 19.17 | 19.38 | 19.04 | 19.23 | 774,333 | +0.12(+0.61%) |
Mar 18, 2010 | 18.92 | 19.31 | 18.85 | 19.12 | 729,918 | +0.22(+1.16%) |
Mar 17, 2010 | 18.31 | 18.99 | 18.31 | 18.90 | 711,999 | +0.57(+3.09%) |
Mar 16, 2010 | 18.25 | 18.36 | 18.05 | 18.33 | 215,610 | +0.17(+0.92%) |
Mar 15, 2010 | 18.08 | 18.22 | 17.70 | 18.16 | 372,330 | +0.15(+0.81%) |
Mar 12, 2010 | 18.13 | 18.13 | 17.70 | 18.02 | 386,664 | -0.10(-0.55%) |
Mar 11, 2010 | 18.08 | 18.15 | 17.75 | 18.12 | 340,449 | -0.11(-0.62%) |
Mar 10, 2010 | 17.95 | 18.33 | 17.95 | 18.23 | 424,704 | +0.23(+1.26%) |
Mar 09, 2010 | 17.61 | 18.22 | 17.61 | 18.00 | 486,240 | +0.28(+1.58%) |
Mar 08, 2010 | 18.00 | 18.12 | 17.67 | 17.72 | 386,115 | -0.36(-1.99%) |
Mar 05, 2010 | 18.07 | 18.27 | 17.93 | 18.08 | 757,701 | +0.00(+0.02%) |
Mar 04, 2010 | 16.49 | 18.39 | 16.48 | 18.08 | 3,626,622 | +1.85(+11.38%) |
Mar 03, 2010 | 15.99 | 16.34 | 15.96 | 16.23 | 623,967 | +0.24(+1.48%) |
Mar 02, 2010 | 15.86 | 16.00 | 15.55 | 16.00 | 695,943 | +0.17(+1.05%) |
Mar 01, 2010 | 15.50 | 15.99 | 15.42 | 15.83 | 664,893 | +0.37(+2.37%) |
Feb 26, 2010 | 15.57 | 15.63 | 15.42 | 15.46 | 294,288 | -0.05(-0.32%) |
Feb 25, 2010 | 15.31 | 15.54 | 15.06 | 15.51 | 361,962 | +0.04(+0.28%) |
Feb 24, 2010 | 15.41 | 15.63 | 14.24 | 15.47 | 222,669 | +0.06(+0.39%) |
Feb 23, 2010 | 15.40 | 15.51 | 15.24 | 15.41 | 362,256 | -0.06(-0.41%) |
Feb 22, 2010 | 15.41 | 15.61 | 15.26 | 15.47 | 525,363 | +0.11(+0.72%) |
Feb 19, 2010 | 15.32 | 15.39 | 15.13 | 15.36 | 344,742 | +0.02(+0.11%) |
Feb 18, 2010 | 14.88 | 15.40 | 14.88 | 15.35 | 412,068 | +0.41(+2.74%) |
Feb 17, 2010 | 14.98 | 14.99 | 14.68 | 14.94 | 205,593 | -0.03(-0.18%) |
Feb 16, 2010 | 14.54 | 14.99 | 14.37 | 14.96 | 292,800 | +0.49(+3.39%) |
Feb 12, 2010 | 14.32 | 14.47 | 14.47 | 14.47 | 996,300 | +0.04(+0.25%) |
Feb 11, 2010 | 14.26 | 14.45 | 13.97 | 14.44 | 781,698 | +0.16(+1.10%) |
Feb 10, 2010 | 14.26 | 14.38 | 14.01 | 14.28 | 360,177 | -0.08(-0.53%) |
Feb 09, 2010 | 14.25 | 14.38 | 13.98 | 14.36 | 418,368 | +0.30(+2.13%) |
Feb 08, 2010 | 14.58 | 14.58 | 14.02 | 14.06 | 609,444 | -0.49(-3.37%) |
Feb 05, 2010 | 14.76 | 14.86 | 14.24 | 14.55 | 464,808 | -0.24(-1.60%) |
Feb 04, 2010 | 15.10 | 15.13 | 14.78 | 14.78 | 433,242 | -0.38(-2.51%) |
Feb 03, 2010 | 15.11 | 15.25 | 15.08 | 15.16 | 359,088 | +0.01(+0.09%) |
Feb 02, 2010 | 15.15 | 15.24 | 14.70 | 15.15 | 460,272 | -0.04(-0.24%) |
Feb 01, 2010 | 15.02 | 15.19 | 14.84 | 15.19 | 873,648 | +0.17(+1.11%) |
Jan 29, 2010 | 14.86 | 15.10 | 14.70 | 15.02 | 822,933 | +0.19(+1.26%) |
Jan 28, 2010 | 15.12 | 15.12 | 14.68 | 14.83 | 668,976 | -0.33(-2.16%) |
Jan 27, 2010 | 15.07 | 15.27 | 15.00 | 15.16 | 526,245 | -0.02(-0.13%) |
Jan 26, 2010 | 15.28 | 15.39 | 15.17 | 15.18 | 260,193 | -0.10(-0.65%) |
Jan 25, 2010 | 15.28 | 15.37 | 15.15 | 15.28 | 432,753 | +0.07(+0.46%) |
Jan 22, 2010 | 15.40 | 15.50 | 15.17 | 15.21 | 432,354 | -0.23(-1.49%) |
Jan 21, 2010 | 15.33 | 15.53 | 15.00 | 15.44 | 942,015 | +0.11(+0.70%) |
Jan 20, 2010 | 15.46 | 15.63 | 15.33 | 15.33 | 423,225 | -0.30(-1.92%) |
Jan 19, 2010 | 15.50 | 15.70 | 15.42 | 15.63 | 407,328 | +0.08(+0.51%) |
Jan 15, 2010 | 15.51 | 15.55 | 15.55 | 15.55 | 2,058,300 | -0.01(-0.04%) |
Jan 14, 2010 | 15.43 | 15.66 | 15.42 | 15.56 | 289,908 | +0.01(+0.04%) |
Jan 13, 2010 | 15.38 | 15.63 | 15.33 | 15.55 | 314,523 | +0.07(+0.43%) |
Jan 12, 2010 | 15.58 | 15.72 | 15.33 | 15.49 | 566,082 | -0.36(-2.27%) |
Jan 11, 2010 | 15.93 | 15.96 | 15.67 | 15.85 | 1,089,228 | -0.32(-1.98%) |
Jan 08, 2010 | 16.75 | 16.93 | 15.80 | 16.17 | 1,661,526 | -0.78(-4.60%) |
Jan 07, 2010 | 17.15 | 17.24 | 16.87 | 16.95 | 330,768 | -0.17(-0.99%) |
Jan 06, 2010 | 16.91 | 17.18 | 16.82 | 17.12 | 352,554 | +0.24(+1.40%) |
Jan 05, 2010 | 16.67 | 16.93 | 16.63 | 16.88 | 360,030 | +0.23(+1.36%) |
Jan 04, 2010 | 16.47 | 16.92 | 16.00 | 16.65 | 528,513 | +0.31(+1.92%) |
Dec 31, 2009 | 16.10 | 16.34 | 16.34 | 16.34 | 2,438,100 | +0.19(+1.18%) |
Dec 30, 2009 | 15.78 | 16.16 | 15.73 | 16.15 | 322,059 | +0.20(+1.27%) |
Dec 29, 2009 | 15.91 | 16.01 | 15.82 | 15.95 | 195,042 | +0.02(+0.13%) |
Dec 28, 2009 | 15.93 | 15.95 | 15.68 | 15.93 | 192,378 | -0.01(-0.04%) |
Dec 24, 2009 | 15.83 | 15.93 | 15.72 | 15.93 | 73,674 | +0.11(+0.72%) |
Dec 23, 2009 | 15.58 | 15.83 | 15.45 | 15.82 | 245,256 | +0.33(+2.11%) |
Dec 22, 2009 | 15.35 | 15.52 | 15.26 | 15.49 | 211,407 | +0.12(+0.78%) |
Dec 21, 2009 | 15.19 | 15.48 | 15.16 | 15.37 | 237,885 | +0.21(+1.38%) |
Dec 18, 2009 | 15.20 | 15.30 | 15.01 | 15.16 | 601,194 | +0.13(+0.89%) |
Dec 17, 2009 | 14.79 | 15.12 | 14.71 | 15.03 | 585,975 | +0.08(+0.56%) |
Dec 16, 2009 | 14.96 | 14.99 | 14.65 | 14.95 | 813,717 | +0.15(+0.99%) |
Dec 15, 2009 | 14.92 | 15.18 | 14.78 | 14.80 | 530,298 | -0.20(-1.36%) |
Dec 14, 2009 | 15.00 | 15.04 | 14.92 | 15.00 | 392,430 | +0.03(+0.18%) |
Dec 11, 2009 | 15.07 | 15.07 | 14.87 | 14.98 | 223,053 | -0.05(-0.35%) |
Dec 10, 2009 | 15.40 | 15.55 | 14.94 | 15.03 | 163,497 | -0.23(-1.51%) |
Dec 09, 2009 | 15.26 | 15.34 | 14.96 | 15.26 | 155,460 | -0.10(-0.63%) |
Dec 08, 2009 | 15.70 | 15.70 | 15.31 | 15.36 | 220,350 | -0.41(-2.58%) |
Dec 07, 2009 | 15.67 | 15.79 | 15.34 | 15.76 | 259,242 | +0.05(+0.32%) |
Dec 04, 2009 | 15.15 | 15.71 | 15.01 | 15.71 | 479,142 | +0.80(+5.39%) |
Dec 03, 2009 | 15.19 | 15.26 | 14.85 | 14.91 | 218,814 | -0.18(-1.17%) |
Dec 02, 2009 | 15.11 | 15.50 | 14.95 | 15.09 | 438,114 | +0.07(+0.44%) |
Dec 01, 2009 | 15.12 | 15.33 | 14.97 | 15.02 | 364,635 | +0.07(+0.47%) |
Nov 30, 2009 | 14.98 | 14.98 | 14.60 | 14.95 | 714,555 | -0.03(-0.18%) |
Nov 27, 2009 | 14.89 | 15.21 | 14.76 | 14.98 | 213,057 | -0.23(-1.53%) |
Nov 25, 2009 | 15.33 | 15.41 | 15.17 | 15.21 | 278,058 | -0.12(-0.80%) |
Nov 24, 2009 | 15.51 | 15.51 | 15.21 | 15.33 | 173,697 | -0.12(-0.78%) |
Nov 23, 2009 | 15.65 | 15.96 | 15.40 | 15.45 | 484,593 | +0.06(+0.37%) |
Nov 20, 2009 | 15.46 | 15.58 | 15.29 | 15.40 | 326,205 | -0.15(-0.99%) |
Nov 19, 2009 | 15.89 | 15.89 | 15.52 | 15.55 | 383,889 | -0.52(-3.24%) |
Nov 18, 2009 | 16.30 | 16.40 | 15.94 | 16.07 | 271,599 | -0.31(-1.87%) |
Nov 17, 2009 | 16.48 | 16.52 | 16.22 | 16.38 | 163,596 | -0.15(-0.91%) |
Nov 16, 2009 | 15.92 | 16.63 | 15.92 | 16.53 | 391,920 | +0.69(+4.34%) |
Nov 13, 2009 | 15.53 | 15.91 | 15.42 | 15.84 | 288,537 | +0.36(+2.30%) |
Nov 12, 2009 | 15.75 | 15.91 | 15.41 | 15.48 | 377,184 | -0.25(-1.59%) |
Nov 11, 2009 | 15.66 | 16.13 | 15.56 | 15.73 | 454,164 | +0.25(+1.64%) |
Nov 10, 2009 | 15.39 | 15.91 | 15.03 | 15.48 | 942,453 | +0.09(+0.56%) |
Nov 09, 2009 | 15.01 | 15.40 | 14.88 | 15.39 | 628,242 | +0.61(+4.15%) |
Nov 06, 2009 | 15.44 | 15.55 | 14.61 | 14.78 | 711,582 | -0.85(-5.44%) |
Nov 05, 2009 | 14.64 | 15.75 | 14.64 | 15.63 | 666,072 | +1.07(+7.37%) |
Nov 04, 2009 | 14.83 | 14.87 | 14.54 | 14.56 | 933,855 | -0.20(-1.36%) |
Nov 03, 2009 | 14.80 | 15.09 | 14.55 | 14.76 | 1,062,735 | -0.24(-1.58%) |
Nov 02, 2009 | 15.16 | 15.18 | 14.69 | 14.99 | 774,297 | -0.11(-0.73%) |
Oct 30, 2009 | 15.62 | 15.62 | 15.04 | 15.10 | 635,406 | -0.59(-3.78%) |
Oct 29, 2009 | 15.54 | 15.91 | 15.54 | 15.70 | 650,622 | +0.27(+1.75%) |
Oct 28, 2009 | 16.03 | 16.13 | 15.27 | 15.43 | 602,601 | -0.68(-4.22%) |
Oct 27, 2009 | 16.39 | 16.61 | 16.03 | 16.11 | 496,650 | -0.18(-1.08%) |
Oct 26, 2009 | 16.45 | 16.89 | 16.25 | 16.28 | 455,019 | -0.20(-1.23%) |
Oct 23, 2009 | 16.62 | 16.96 | 16.45 | 16.49 | 539,223 | -0.35(-2.06%) |
Oct 22, 2009 | 16.92 | 17.07 | 16.34 | 16.83 | 448,830 | -0.07(-0.41%) |
Oct 21, 2009 | 16.96 | 17.56 | 16.83 | 16.90 | 377,583 | -0.15(-0.90%) |
Oct 20, 2009 | 17.18 | 17.81 | 17.00 | 17.06 | 349,164 | -0.54(-3.07%) |
Oct 19, 2009 | 17.48 | 17.80 | 17.26 | 17.60 | 233,949 | +0.12(+0.69%) |
Oct 16, 2009 | 17.45 | 17.53 | 17.14 | 17.48 | 346,545 | -0.06(-0.36%) |
Oct 15, 2009 | 17.60 | 17.71 | 17.39 | 17.54 | 291,582 | -0.13(-0.72%) |
Oct 14, 2009 | 17.65 | 17.75 | 17.50 | 17.67 | 451,902 | +0.20(+1.16%) |
Oct 13, 2009 | 17.50 | 17.60 | 17.24 | 17.46 | 224,175 | -0.03(-0.17%) |
Oct 12, 2009 | 17.75 | 17.83 | 17.34 | 17.49 | 583,755 | +0.13(+0.77%) |
Oct 09, 2009 | 17.33 | 17.42 | 17.29 | 17.36 | 549,168 | -0.03(-0.15%) |
Oct 08, 2009 | 17.65 | 17.65 | 17.33 | 17.39 | 713,604 | -0.09(-0.50%) |
Oct 07, 2009 | 17.64 | 17.78 | 17.22 | 17.47 | 219,639 | -0.15(-0.87%) |
Oct 06, 2009 | 17.58 | 18.08 | 17.40 | 17.63 | 204,792 | +0.16(+0.94%) |
Oct 05, 2009 | 17.07 | 17.58 | 16.83 | 17.46 | 312,693 | +0.38(+2.24%) |
Oct 02, 2009 | 17.01 | 17.37 | 16.92 | 17.08 | 470,814 | +0.00(+0.00%) |
Oct 01, 2009 | 18.19 | 18.26 | 17.07 | 17.08 | 505,158 | -1.26(-6.85%) |
Sep 30, 2009 | 18.25 | 18.40 | 17.50 | 18.34 | 679,977 | +0.04(+0.24%) |
Sep 29, 2009 | 18.24 | 18.82 | 18.17 | 18.29 | 182,115 | +0.12(+0.66%) |
Sep 28, 2009 | 18.11 | 18.72 | 18.08 | 18.17 | 294,036 | +0.05(+0.26%) |
Sep 25, 2009 | 18.50 | 18.50 | 18.01 | 18.13 | 366,558 | -0.47(-2.54%) |
Sep 24, 2009 | 18.97 | 19.00 | 18.39 | 18.60 | 437,646 | -0.24(-1.26%) |
Sep 23, 2009 | 18.54 | 18.97 | 18.54 | 18.84 | 689,067 | +0.38(+2.06%) |
Sep 22, 2009 | 18.07 | 18.66 | 17.78 | 18.46 | 529,935 | +0.42(+2.31%) |
Sep 21, 2009 | 17.33 | 18.06 | 17.13 | 18.04 | 447,807 | +0.50(+2.87%) |
Sep 18, 2009 | 17.33 | 17.58 | 17.29 | 17.54 | 371,181 | +0.31(+1.82%) |
Sep 17, 2009 | 17.23 | 17.47 | 17.00 | 17.22 | 153,330 | -0.01(-0.08%) |
Sep 16, 2009 | 16.70 | 17.24 | 16.53 | 17.24 | 261,759 | +0.67(+4.07%) |
Sep 15, 2009 | 16.48 | 16.75 | 16.19 | 16.56 | 302,871 | +0.00(+0.02%) |
Sep 14, 2009 | 16.59 | 16.75 | 16.38 | 16.56 | 254,445 | -0.09(-0.56%) |
Sep 11, 2009 | 16.66 | 16.86 | 16.51 | 16.65 | 185,109 | -0.04(-0.22%) |
Sep 10, 2009 | 16.42 | 16.69 | 16.24 | 16.69 | 198,462 | +0.21(+1.25%) |
Sep 09, 2009 | 16.13 | 16.68 | 16.13 | 16.48 | 308,730 | +0.29(+1.81%) |
Sep 08, 2009 | 16.14 | 16.29 | 15.92 | 16.19 | 245,265 | +0.14(+0.89%) |
Sep 04, 2009 | 15.80 | 16.12 | 15.77 | 16.05 | 221,565 | +0.26(+1.65%) |
Sep 03, 2009 | 15.53 | 15.89 | 15.39 | 15.79 | 300,495 | +0.30(+1.96%) |
Sep 02, 2009 | 15.46 | 15.68 | 15.42 | 15.48 | 223,866 | +0.05(+0.30%) |
Sep 01, 2009 | 15.59 | 16.25 | 15.36 | 15.44 | 457,485 | -0.29(-1.84%) |
Aug 31, 2009 | 16.09 | 16.22 | 15.57 | 15.73 | 427,476 | -0.58(-3.58%) |
Aug 28, 2009 | 16.85 | 16.95 | 16.11 | 16.31 | 287,316 | -0.49(-2.92%) |
Aug 27, 2009 | 16.75 | 16.86 | 16.58 | 16.80 | 316,098 | +0.05(+0.32%) |
Aug 26, 2009 | 16.64 | 16.80 | 16.38 | 16.75 | 393,519 | +0.04(+0.24%) |
Aug 25, 2009 | 17.23 | 17.23 | 16.59 | 16.71 | 512,487 | -0.53(-3.07%) |
Aug 24, 2009 | 16.93 | 17.27 | 16.93 | 17.24 | 381,114 | +0.39(+2.31%) |
Aug 21, 2009 | 16.36 | 16.86 | 16.30 | 16.85 | 734,466 | +0.70(+4.37%) |
Aug 20, 2009 | 16.17 | 16.28 | 15.95 | 16.14 | 470,724 | +0.03(+0.20%) |
Aug 19, 2009 | 16.07 | 16.24 | 15.90 | 16.11 | 429,462 | -0.08(-0.49%) |
Aug 18, 2009 | 16.10 | 16.29 | 15.93 | 16.19 | 415,053 | +0.12(+0.77%) |
Aug 17, 2009 | 16.01 | 16.20 | 15.77 | 16.07 | 765,309 | -0.36(-2.19%) |
Aug 14, 2009 | 17.22 | 17.22 | 16.23 | 16.43 | 971,700 | -0.90(-5.19%) |
Aug 13, 2009 | 15.67 | 17.35 | 15.43 | 17.33 | 4,072,134 | -0.18(-1.01%) |
Aug 12, 2009 | 17.15 | 17.77 | 16.89 | 17.50 | 625,386 | +0.31(+1.82%) |
Aug 11, 2009 | 17.36 | 17.56 | 16.92 | 17.19 | 497,628 | -0.27(-1.53%) |
Aug 10, 2009 | 17.59 | 17.83 | 17.40 | 17.46 | 374,403 | -0.30(-1.69%) |
Aug 07, 2009 | 17.73 | 18.07 | 17.49 | 17.76 | 342,048 | +0.37(+2.13%) |
Aug 06, 2009 | 18.07 | 18.07 | 17.39 | 17.39 | 556,398 | -0.46(-2.56%) |
Aug 05, 2009 | 17.73 | 18.23 | 17.39 | 17.84 | 582,984 | -0.20(-1.11%) |
Aug 04, 2009 | 17.33 | 18.23 | 17.28 | 18.04 | 901,992 | +0.53(+3.03%) |
Aug 03, 2009 | 16.37 | 17.57 | 16.27 | 17.51 | 937,350 | +1.21(+7.44%) |
Jul 31, 2009 | 16.12 | 16.47 | 16.12 | 16.30 | 585,882 | +0.14(+0.87%) |
Jul 30, 2009 | 15.83 | 16.66 | 15.66 | 16.16 | 416,436 | +0.54(+3.48%) |
Jul 29, 2009 | 15.95 | 15.95 | 15.42 | 15.62 | 364,851 | -0.34(-2.11%) |
Jul 28, 2009 | 15.76 | 16.00 | 15.70 | 15.95 | 302,871 | +0.04(+0.25%) |
Jul 27, 2009 | 16.03 | 16.09 | 15.74 | 15.91 | 200,052 | +0.00(+0.02%) |
Jul 24, 2009 | 15.75 | 16.15 | 15.71 | 15.91 | 242,379 | -0.05(-0.29%) |
Jul 23, 2009 | 14.96 | 16.03 | 14.87 | 15.96 | 548,325 | +0.92(+6.10%) |
Jul 22, 2009 | 14.74 | 15.12 | 14.73 | 15.04 | 275,070 | +0.19(+1.28%) |
Jul 21, 2009 | 14.92 | 15.14 | 14.67 | 14.85 | 459,066 | +0.03(+0.18%) |
Jul 20, 2009 | 14.73 | 14.95 | 14.59 | 14.82 | 312,465 | +0.12(+0.82%) |
Jul 17, 2009 | 14.60 | 14.85 | 14.51 | 14.70 | 440,748 | +0.14(+0.98%) |
Jul 16, 2009 | 14.32 | 14.71 | 14.02 | 14.56 | 587,637 | +0.12(+0.83%) |
Jul 15, 2009 | 13.31 | 14.63 | 13.29 | 14.44 | 998,727 | +1.13(+8.46%) |
Jul 14, 2009 | 13.48 | 13.52 | 13.10 | 13.31 | 392,406 | -0.13(-0.94%) |
Jul 13, 2009 | 13.33 | 13.52 | 12.88 | 13.44 | 447,558 | +0.07(+0.55%) |
Jul 10, 2009 | 13.10 | 13.47 | 13.10 | 13.37 | 463,299 | +0.15(+1.16%) |
Jul 09, 2009 | 13.20 | 13.45 | 13.08 | 13.21 | 560,118 | +0.10(+0.76%) |
Jul 08, 2009 | 13.51 | 13.52 | 12.86 | 13.11 | 818,457 | -0.38(-2.82%) |
Jul 07, 2009 | 13.89 | 14.00 | 13.45 | 13.49 | 738,453 | -0.53(-3.80%) |
Jul 06, 2009 | 14.25 | 14.51 | 13.81 | 14.03 | 1,011,210 | -0.60(-4.08%) |
Jul 02, 2009 | 14.70 | 14.97 | 14.55 | 14.62 | 358,818 | -0.36(-2.40%) |
Jul 01, 2009 | 14.73 | 15.05 | 14.55 | 14.98 | 490,671 | +0.34(+2.34%) |
Jun 30, 2009 | 14.92 | 15.15 | 14.56 | 14.64 | 314,007 | -0.28(-1.85%) |
Jun 29, 2009 | 15.01 | 15.05 | 14.56 | 14.92 | 300,006 | +0.03(+0.20%) |
Jun 26, 2009 | 14.97 | 15.18 | 14.81 | 14.89 | 925,290 | -0.21(-1.41%) |
Jun 25, 2009 | 14.95 | 15.13 | 14.60 | 15.10 | 292,860 | +0.43(+2.91%) |
Jun 24, 2009 | 14.70 | 15.07 | 14.64 | 14.67 | 217,968 | +0.09(+0.64%) |
Jun 23, 2009 | 14.55 | 14.68 | 14.47 | 14.58 | 340,509 | +0.09(+0.62%) |
Jun 22, 2009 | 15.25 | 15.27 | 14.34 | 14.49 | 573,246 | -0.79(-5.15%) |
Jun 19, 2009 | 15.47 | 15.60 | 15.25 | 15.28 | 589,494 | -0.09(-0.61%) |
Jun 18, 2009 | 15.37 | 15.49 | 15.15 | 15.37 | 695,844 | -0.07(-0.45%) |
Jun 17, 2009 | 15.41 | 15.63 | 15.20 | 15.44 | 402,222 | -0.04(-0.24%) |
Jun 16, 2009 | 16.02 | 16.06 | 15.33 | 15.48 | 584,256 | -0.53(-3.33%) |
Jun 15, 2009 | 16.02 | 16.14 | 15.61 | 16.01 | 599,802 | -0.36(-2.20%) |
Jun 12, 2009 | 16.42 | 16.43 | 15.95 | 16.37 | 360,816 | -0.14(-0.85%) |
Jun 11, 2009 | 15.97 | 16.75 | 15.97 | 16.51 | 513,723 | +0.16(+0.96%) |
Jun 10, 2009 | 16.60 | 16.63 | 16.04 | 16.35 | 536,469 | -0.07(-0.45%) |
Jun 09, 2009 | 16.24 | 16.62 | 16.17 | 16.43 | 420,972 | +0.25(+1.52%) |
Jun 08, 2009 | 15.75 | 16.45 | 15.58 | 16.18 | 589,494 | +0.14(+0.87%) |
Jun 05, 2009 | 16.65 | 16.67 | 15.87 | 16.04 | 958,152 | -0.48(-2.91%) |
Jun 04, 2009 | 16.63 | 16.63 | 16.33 | 16.52 | 740,046 | -0.06(-0.38%) |
Jun 03, 2009 | 16.03 | 16.63 | 15.76 | 16.58 | 620,583 | +0.34(+2.07%) |
Jun 02, 2009 | 15.81 | 16.33 | 15.52 | 16.25 | 593,442 | +0.40(+2.55%) |