Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.71 | 19.90 | 19.55 | 19.57 | 404,899 | -0.14(-0.71%) |
Apr 29, 2010 | 19.81 | 19.85 | 19.65 | 19.71 | 619,285 | +0.02(+0.10%) |
Apr 28, 2010 | 19.57 | 19.73 | 19.47 | 19.69 | 412,626 | +0.20(+1.02%) |
Apr 27, 2010 | 19.80 | 19.87 | 19.48 | 19.49 | 440,134 | -0.30(-1.50%) |
Apr 26, 2010 | 19.84 | 19.95 | 19.75 | 19.79 | 390,448 | -0.05(-0.23%) |
Apr 23, 2010 | 19.54 | 19.85 | 19.50 | 19.84 | 383,006 | +0.30(+1.52%) |
Apr 22, 2010 | 19.38 | 19.55 | 19.34 | 19.54 | 184,343 | +0.09(+0.44%) |
Apr 21, 2010 | 19.48 | 19.56 | 19.38 | 19.45 | 482,467 | +0.01(+0.03%) |
Apr 20, 2010 | 19.36 | 19.45 | 19.26 | 19.45 | 579,102 | +0.14(+0.72%) |
Apr 19, 2010 | 19.32 | 19.32 | 19.10 | 19.31 | 473,510 | -0.03(-0.14%) |
Apr 16, 2010 | 19.27 | 19.39 | 19.17 | 19.34 | 439,407 | +0.03(+0.17%) |
Apr 15, 2010 | 19.14 | 19.43 | 19.10 | 19.30 | 517,868 | +0.11(+0.55%) |
Apr 14, 2010 | 19.21 | 19.22 | 19.06 | 19.20 | 352,290 | -0.02(-0.10%) |
Apr 13, 2010 | 19.28 | 19.31 | 19.12 | 19.22 | 556,380 | -0.12(-0.62%) |
Apr 12, 2010 | 19.37 | 19.45 | 19.26 | 19.34 | 352,946 | -0.07(-0.38%) |
Apr 09, 2010 | 19.22 | 19.42 | 19.10 | 19.41 | 458,570 | +0.13(+0.69%) |
Apr 08, 2010 | 19.45 | 19.45 | 19.25 | 19.28 | 318,545 | -0.27(-1.39%) |
Apr 07, 2010 | 19.52 | 19.63 | 19.38 | 19.55 | 626,366 | -0.07(-0.34%) |
Apr 06, 2010 | 19.44 | 19.64 | 19.40 | 19.61 | 503,752 | +0.17(+0.85%) |
Apr 05, 2010 | 19.16 | 19.45 | 19.15 | 19.45 | 303,264 | +0.29(+1.52%) |
Apr 01, 2010 | 19.05 | 19.16 | 19.16 | 19.16 | 315,837 | +0.25(+1.33%) |
Mar 31, 2010 | 19.12 | 19.17 | 18.91 | 18.91 | 554,725 | -0.20(-1.04%) |
Mar 30, 2010 | 18.90 | 19.23 | 18.90 | 19.10 | 697,372 | +0.17(+0.87%) |
Mar 29, 2010 | 18.75 | 18.94 | 18.70 | 18.94 | 605,802 | +0.21(+1.10%) |
Mar 26, 2010 | 18.76 | 18.85 | 18.64 | 18.73 | 338,225 | -0.05(-0.25%) |
Mar 25, 2010 | 19.23 | 19.23 | 18.77 | 18.78 | 368,777 | -0.30(-1.56%) |
Mar 24, 2010 | 19.14 | 19.25 | 19.06 | 19.08 | 449,276 | -0.11(-0.55%) |
Mar 23, 2010 | 19.15 | 19.22 | 19.04 | 19.18 | 363,526 | +0.03(+0.14%) |
Mar 22, 2010 | 19.09 | 19.22 | 19.00 | 19.16 | 340,745 | +0.00(+0.00%) |
Mar 19, 2010 | 19.18 | 19.32 | 18.99 | 19.16 | 642,556 | -0.05(-0.24%) |
Mar 18, 2010 | 19.18 | 19.35 | 19.16 | 19.20 | 204,877 | -0.03(-0.17%) |
Mar 17, 2010 | 19.13 | 19.30 | 19.13 | 19.24 | 318,239 | +0.11(+0.55%) |
Mar 16, 2010 | 19.06 | 19.17 | 19.00 | 19.13 | 255,751 | +0.07(+0.38%) |
Mar 15, 2010 | 18.95 | 19.06 | 18.93 | 19.06 | 284,010 | +0.00(+0.00%) |
Mar 12, 2010 | 19.10 | 19.17 | 18.91 | 19.06 | 563,904 | +0.05(+0.28%) |
Mar 11, 2010 | 18.94 | 19.04 | 18.84 | 19.00 | 338,259 | +0.05(+0.28%) |
Mar 10, 2010 | 18.86 | 18.95 | 18.69 | 18.95 | 587,021 | +0.13(+0.67%) |
Mar 09, 2010 | 18.87 | 18.95 | 18.71 | 18.83 | 576,919 | -0.11(-0.56%) |
Mar 08, 2010 | 18.89 | 19.00 | 18.79 | 18.93 | 338,411 | +0.01(+0.04%) |
Mar 05, 2010 | 18.81 | 18.98 | 18.72 | 18.93 | 494,252 | +0.23(+1.24%) |
Mar 04, 2010 | 18.77 | 18.84 | 18.63 | 18.69 | 485,685 | -0.03(-0.18%) |
Mar 03, 2010 | 18.55 | 18.73 | 18.54 | 18.73 | 569,021 | +0.22(+1.18%) |
Mar 02, 2010 | 18.54 | 18.57 | 18.40 | 18.51 | 425,646 | +0.03(+0.14%) |
Mar 01, 2010 | 18.24 | 18.57 | 18.18 | 18.48 | 670,668 | +0.31(+1.71%) |
Feb 26, 2010 | 18.17 | 18.23 | 17.91 | 18.17 | 737,100 | +0.09(+0.48%) |
Feb 25, 2010 | 17.97 | 18.17 | 17.89 | 18.09 | 493,471 | -0.06(-0.33%) |
Feb 24, 2010 | 18.26 | 18.38 | 18.00 | 18.14 | 604,217 | -0.04(-0.22%) |
Feb 23, 2010 | 18.35 | 18.35 | 18.09 | 18.18 | 667,622 | -0.12(-0.67%) |
Feb 22, 2010 | 18.24 | 18.43 | 18.19 | 18.31 | 570,979 | +0.14(+0.79%) |
Feb 19, 2010 | 17.91 | 18.19 | 17.84 | 18.16 | 621,198 | +0.26(+1.46%) |
Feb 18, 2010 | 17.87 | 18.05 | 17.78 | 17.90 | 701,798 | -0.01(-0.07%) |
Feb 17, 2010 | 17.83 | 17.91 | 17.77 | 17.91 | 584,489 | +0.12(+0.66%) |
Feb 16, 2010 | 17.72 | 17.82 | 17.67 | 17.80 | 674,076 | +0.15(+0.85%) |
Feb 12, 2010 | 17.53 | 17.65 | 17.65 | 17.65 | 574,627 | +0.03(+0.15%) |
Feb 11, 2010 | 17.36 | 17.63 | 17.21 | 17.62 | 366,189 | +0.28(+1.62%) |
Feb 10, 2010 | 17.46 | 17.52 | 17.26 | 17.34 | 499,471 | -0.16(-0.90%) |
Feb 09, 2010 | 17.59 | 17.59 | 17.30 | 17.50 | 1,176,747 | +0.04(+0.22%) |
Feb 08, 2010 | 17.82 | 17.82 | 17.46 | 17.46 | 684,482 | -0.37(-2.05%) |
Feb 05, 2010 | 17.93 | 18.01 | 17.51 | 17.82 | 586,464 | -0.07(-0.37%) |
Feb 04, 2010 | 17.99 | 18.10 | 17.86 | 17.89 | 752,043 | -0.16(-0.91%) |
Feb 03, 2010 | 17.80 | 18.12 | 17.77 | 18.05 | 802,940 | -0.04(-0.22%) |
Feb 02, 2010 | 18.05 | 18.18 | 17.91 | 18.09 | 1,105,961 | +0.05(+0.25%) |
Feb 01, 2010 | 18.18 | 18.20 | 17.93 | 18.05 | 1,017,665 | -0.01(-0.07%) |
Jan 29, 2010 | 18.31 | 18.46 | 18.05 | 18.06 | 694,115 | -0.26(-1.43%) |
Jan 28, 2010 | 18.40 | 18.45 | 18.23 | 18.32 | 402,831 | -0.01(-0.07%) |
Jan 27, 2010 | 18.44 | 18.48 | 18.15 | 18.33 | 370,588 | -0.15(-0.81%) |
Jan 26, 2010 | 18.60 | 18.67 | 18.37 | 18.48 | 346,595 | -0.10(-0.56%) |
Jan 25, 2010 | 18.54 | 18.71 | 18.36 | 18.59 | 506,504 | +0.20(+1.07%) |
Jan 22, 2010 | 18.61 | 18.76 | 18.37 | 18.39 | 529,556 | -0.27(-1.47%) |
Jan 21, 2010 | 18.93 | 19.05 | 18.45 | 18.67 | 687,749 | -0.20(-1.04%) |
Jan 20, 2010 | 18.90 | 18.96 | 18.69 | 18.86 | 364,604 | -0.16(-0.86%) |
Jan 19, 2010 | 18.80 | 19.05 | 18.77 | 19.03 | 370,374 | +0.29(+1.54%) |
Jan 15, 2010 | 18.82 | 18.74 | 18.74 | 18.74 | 529,660 | -0.15(-0.80%) |
Jan 14, 2010 | 18.77 | 18.97 | 18.77 | 18.89 | 462,216 | +0.01(+0.07%) |
Jan 13, 2010 | 18.78 | 18.89 | 18.59 | 18.88 | 410,795 | +0.16(+0.87%) |
Jan 12, 2010 | 18.67 | 18.79 | 18.61 | 18.71 | 481,751 | -0.01(-0.03%) |
Jan 11, 2010 | 18.57 | 18.73 | 18.54 | 18.72 | 380,821 | +0.11(+0.60%) |
Jan 08, 2010 | 18.73 | 18.86 | 18.32 | 18.61 | 802,657 | -0.31(-1.66%) |
Jan 07, 2010 | 19.04 | 19.15 | 18.84 | 18.92 | 438,127 | -0.18(-0.96%) |
Jan 06, 2010 | 19.11 | 19.18 | 19.01 | 19.10 | 416,940 | +0.01(+0.03%) |
Jan 05, 2010 | 19.34 | 19.37 | 19.01 | 19.10 | 806,968 | -0.20(-1.05%) |
Jan 04, 2010 | 19.29 | 19.50 | 19.20 | 19.30 | 676,988 | +0.08(+0.41%) |
Dec 31, 2009 | 19.61 | 19.22 | 19.22 | 19.22 | 623,877 | -0.31(-1.61%) |
Dec 30, 2009 | 19.65 | 19.82 | 19.44 | 19.54 | 456,993 | -0.12(-0.60%) |
Dec 29, 2009 | 19.62 | 19.79 | 19.59 | 19.65 | 518,674 | +0.00(+0.00%) |
Dec 28, 2009 | 19.65 | 19.74 | 19.60 | 19.65 | 406,962 | +0.02(+0.10%) |
Dec 24, 2009 | 19.46 | 19.69 | 19.46 | 19.63 | 179,777 | +0.14(+0.70%) |
Dec 23, 2009 | 19.42 | 19.55 | 19.32 | 19.50 | 352,353 | +0.09(+0.44%) |
Dec 22, 2009 | 19.29 | 19.41 | 19.25 | 19.41 | 607,132 | +0.11(+0.58%) |
Dec 21, 2009 | 19.20 | 19.45 | 19.20 | 19.30 | 407,685 | +0.11(+0.58%) |
Dec 18, 2009 | 19.19 | 19.30 | 18.96 | 19.19 | 1,152,035 | +0.04(+0.21%) |
Dec 17, 2009 | 19.09 | 19.25 | 18.96 | 19.15 | 798,599 | -0.03(-0.17%) |
Dec 16, 2009 | 19.22 | 19.29 | 19.09 | 19.18 | 581,166 | -0.02(-0.10%) |
Dec 15, 2009 | 19.08 | 19.20 | 18.76 | 19.20 | 1,186,692 | +0.04(+0.20%) |
Dec 14, 2009 | 19.08 | 19.16 | 18.98 | 19.16 | 724,241 | +0.21(+1.10%) |
Dec 11, 2009 | 18.73 | 18.97 | 18.67 | 18.95 | 717,119 | +0.23(+1.22%) |
Dec 10, 2009 | 18.53 | 18.74 | 18.48 | 18.73 | 700,141 | +0.25(+1.34%) |
Dec 09, 2009 | 18.65 | 18.65 | 18.29 | 18.48 | 985,559 | -0.13(-0.70%) |
Dec 08, 2009 | 18.65 | 18.80 | 18.45 | 18.61 | 618,930 | -0.20(-1.08%) |
Dec 07, 2009 | 18.52 | 18.88 | 18.35 | 18.81 | 885,438 | +0.35(+1.88%) |
Dec 04, 2009 | 18.50 | 18.53 | 18.19 | 18.46 | 931,667 | +0.14(+0.78%) |
Dec 03, 2009 | 18.08 | 18.47 | 18.04 | 18.32 | 1,317,769 | +0.25(+1.38%) |
Dec 02, 2009 | 18.02 | 18.13 | 17.91 | 18.07 | 1,223,482 | +0.07(+0.40%) |
Dec 01, 2009 | 18.01 | 18.09 | 17.88 | 18.00 | 1,002,358 | +0.09(+0.51%) |
Nov 30, 2009 | 18.25 | 18.28 | 17.83 | 17.91 | 1,192,527 | -0.30(-1.65%) |
Nov 27, 2009 | 18.22 | 18.39 | 18.06 | 18.21 | 244,053 | -0.27(-1.49%) |
Nov 25, 2009 | 18.50 | 18.59 | 18.46 | 18.48 | 1,090,524 | +0.29(+1.58%) |
Nov 24, 2009 | 18.25 | 18.50 | 18.10 | 18.20 | 675,390 | -0.10(-0.57%) |
Nov 23, 2009 | 18.46 | 18.61 | 17.80 | 18.30 | 1,146,147 | -0.06(-0.32%) |
Nov 20, 2009 | 18.14 | 18.37 | 18.12 | 18.36 | 847,270 | +0.10(+0.54%) |
Nov 19, 2009 | 18.81 | 18.84 | 18.12 | 18.26 | 1,118,370 | -0.59(-3.12%) |
Nov 18, 2009 | 19.00 | 19.04 | 18.80 | 18.85 | 564,734 | -0.18(-0.93%) |
Nov 17, 2009 | 18.84 | 19.03 | 18.76 | 19.03 | 780,415 | +0.18(+0.97%) |
Nov 16, 2009 | 18.51 | 18.86 | 18.51 | 18.84 | 989,368 | +0.37(+2.02%) |
Nov 13, 2009 | 18.31 | 18.50 | 18.23 | 18.47 | 577,316 | +0.09(+0.46%) |
Nov 12, 2009 | 18.77 | 18.89 | 18.38 | 18.39 | 691,740 | -0.36(-1.92%) |
Nov 11, 2009 | 19.10 | 19.14 | 18.55 | 18.74 | 1,015,436 | -0.37(-1.95%) |
Nov 10, 2009 | 18.95 | 19.16 | 18.86 | 19.12 | 851,027 | +0.05(+0.24%) |
Nov 09, 2009 | 18.90 | 19.07 | 18.86 | 19.07 | 360,771 | +0.24(+1.28%) |
Nov 06, 2009 | 18.90 | 19.09 | 18.69 | 18.83 | 434,077 | -0.12(-0.62%) |
Nov 05, 2009 | 18.49 | 18.95 | 18.48 | 18.95 | 653,822 | +0.56(+3.02%) |
Nov 04, 2009 | 18.43 | 18.63 | 18.35 | 18.39 | 1,042,198 | -0.01(-0.04%) |
Nov 03, 2009 | 18.14 | 18.41 | 18.06 | 18.40 | 1,214,691 | +0.28(+1.55%) |
Nov 02, 2009 | 18.21 | 18.31 | 17.86 | 18.12 | 1,454,387 | -0.09(-0.50%) |
Oct 30, 2009 | 18.78 | 18.90 | 18.11 | 18.21 | 1,714,825 | -0.67(-3.57%) |
Oct 29, 2009 | 18.73 | 18.92 | 18.54 | 18.88 | 760,983 | +0.19(+1.01%) |
Oct 28, 2009 | 18.93 | 19.12 | 18.67 | 18.69 | 697,015 | -0.16(-0.87%) |
Oct 27, 2009 | 18.84 | 19.14 | 18.78 | 18.86 | 856,933 | +0.10(+0.52%) |
Oct 26, 2009 | 18.81 | 19.05 | 18.63 | 18.76 | 877,373 | +0.01(+0.03%) |
Oct 23, 2009 | 18.77 | 18.81 | 18.64 | 18.75 | 640,133 | -0.28(-1.48%) |
Oct 22, 2009 | 19.01 | 19.11 | 18.79 | 19.03 | 799,926 | +0.04(+0.21%) |
Oct 21, 2009 | 19.10 | 19.31 | 18.99 | 18.99 | 680,728 | -0.19(-0.99%) |
Oct 20, 2009 | 19.10 | 19.22 | 19.07 | 19.18 | 1,126,146 | +0.03(+0.14%) |
Oct 19, 2009 | 18.95 | 19.28 | 18.73 | 19.16 | 683,863 | +0.26(+1.38%) |
Oct 16, 2009 | 18.90 | 19.05 | 18.75 | 18.90 | 597,586 | -0.07(-0.38%) |
Oct 15, 2009 | 18.90 | 19.05 | 18.63 | 18.97 | 806,879 | +0.12(+0.66%) |
Oct 14, 2009 | 19.00 | 19.08 | 18.63 | 18.84 | 1,365,039 | -0.12(-0.62%) |
Oct 13, 2009 | 19.14 | 19.14 | 18.58 | 18.96 | 25,564,212 | -0.14(-0.72%) |
Oct 12, 2009 | 18.91 | 19.15 | 18.84 | 19.10 | 739,919 | +0.20(+1.07%) |
Oct 09, 2009 | 18.93 | 18.95 | 18.87 | 18.90 | 544,882 | -0.01(-0.03%) |
Oct 08, 2009 | 18.84 | 18.91 | 18.76 | 18.90 | 824,121 | +0.11(+0.59%) |
Oct 07, 2009 | 18.88 | 18.91 | 18.65 | 18.79 | 773,338 | +0.14(+0.77%) |
Oct 06, 2009 | 18.65 | 18.75 | 18.57 | 18.65 | 886,125 | +0.05(+0.25%) |
Oct 05, 2009 | 18.12 | 18.65 | 18.08 | 18.60 | 998,535 | +0.50(+2.78%) |
Oct 02, 2009 | 18.11 | 18.26 | 17.95 | 18.10 | 852,025 | -0.07(-0.36%) |
Oct 01, 2009 | 18.42 | 18.63 | 18.12 | 18.16 | 618,895 | -0.26(-1.42%) |
Sep 30, 2009 | 18.50 | 18.53 | 18.39 | 18.42 | 709,474 | -0.06(-0.32%) |
Sep 29, 2009 | 18.56 | 18.56 | 18.32 | 18.48 | 500,577 | -0.02(-0.11%) |
Sep 28, 2009 | 18.35 | 18.54 | 18.35 | 18.50 | 604,113 | +0.13(+0.71%) |
Sep 25, 2009 | 18.50 | 18.54 | 18.37 | 18.37 | 386,679 | -0.06(-0.32%) |
Sep 24, 2009 | 18.46 | 18.59 | 18.40 | 18.43 | 512,753 | -0.03(-0.18%) |
Sep 23, 2009 | 18.51 | 18.81 | 18.45 | 18.46 | 753,360 | +0.03(+0.18%) |
Sep 22, 2009 | 18.71 | 18.75 | 18.42 | 18.43 | 861,268 | -0.16(-0.84%) |
Sep 21, 2009 | 18.68 | 18.71 | 18.37 | 18.59 | 635,470 | -0.05(-0.28%) |
Sep 18, 2009 | 18.64 | 18.76 | 18.63 | 18.64 | 702,598 | -0.04(-0.21%) |
Sep 17, 2009 | 18.86 | 18.93 | 18.65 | 18.68 | 596,679 | +0.03(+0.14%) |
Sep 16, 2009 | 18.57 | 18.88 | 18.50 | 18.65 | 609,186 | +0.09(+0.49%) |
Sep 15, 2009 | 18.29 | 18.56 | 18.29 | 18.56 | 630,063 | +0.24(+1.28%) |
Sep 14, 2009 | 18.14 | 18.36 | 18.13 | 18.33 | 539,298 | +0.07(+0.39%) |
Sep 11, 2009 | 18.12 | 18.28 | 18.05 | 18.25 | 655,633 | +0.18(+0.98%) |
Sep 10, 2009 | 18.12 | 18.18 | 17.93 | 18.08 | 614,588 | -0.01(-0.07%) |
Sep 09, 2009 | 18.05 | 18.15 | 17.97 | 18.09 | 533,510 | +0.01(+0.04%) |
Sep 08, 2009 | 17.93 | 18.18 | 17.90 | 18.08 | 886,443 | +0.28(+1.58%) |
Sep 04, 2009 | 17.78 | 17.93 | 17.66 | 17.80 | 1,093,156 | +0.04(+0.22%) |
Sep 03, 2009 | 17.73 | 17.78 | 17.54 | 17.76 | 756,654 | +0.06(+0.33%) |
Sep 02, 2009 | 17.57 | 17.78 | 17.40 | 17.71 | 844,043 | +0.01(+0.07%) |
Sep 01, 2009 | 17.69 | 17.88 | 17.54 | 17.69 | 1,171,056 | -0.12(-0.66%) |
Aug 31, 2009 | 17.88 | 17.97 | 17.69 | 17.81 | 1,032,687 | -0.19(-1.05%) |
Aug 28, 2009 | 17.98 | 18.01 | 17.77 | 18.00 | 1,467,201 | -0.24(-1.29%) |
Aug 27, 2009 | 18.19 | 18.32 | 18.08 | 18.23 | 398,954 | +0.02(+0.11%) |
Aug 26, 2009 | 18.24 | 18.39 | 18.09 | 18.22 | 854,379 | -0.02(-0.11%) |
Aug 25, 2009 | 18.39 | 18.46 | 18.16 | 18.23 | 900,278 | -0.18(-0.96%) |
Aug 24, 2009 | 18.24 | 18.43 | 18.19 | 18.41 | 1,004,720 | +0.17(+0.93%) |
Aug 21, 2009 | 17.86 | 18.31 | 17.86 | 18.24 | 1,287,430 | +0.02(+0.11%) |
Aug 20, 2009 | 18.13 | 18.28 | 18.02 | 18.22 | 829,491 | +0.03(+0.18%) |
Aug 19, 2009 | 17.99 | 18.27 | 17.97 | 18.19 | 688,929 | +0.12(+0.69%) |
Aug 18, 2009 | 18.01 | 18.15 | 17.76 | 18.06 | 683,403 | -0.01(-0.07%) |
Aug 17, 2009 | 18.02 | 18.22 | 18.01 | 18.08 | 924,937 | -0.07(-0.36%) |
Aug 14, 2009 | 18.25 | 18.34 | 18.05 | 18.14 | 658,922 | -0.16(-0.89%) |
Aug 13, 2009 | 18.29 | 18.31 | 18.11 | 18.31 | 438,816 | +0.07(+0.36%) |
Aug 12, 2009 | 18.14 | 18.37 | 18.05 | 18.24 | 519,445 | +0.05(+0.29%) |
Aug 11, 2009 | 18.08 | 18.28 | 17.95 | 18.19 | 602,328 | -0.01(-0.07%) |
Aug 10, 2009 | 17.94 | 18.20 | 17.77 | 18.20 | 603,515 | +0.09(+0.47%) |
Aug 07, 2009 | 17.92 | 18.23 | 17.90 | 18.12 | 733,554 | +0.23(+1.28%) |
Aug 06, 2009 | 18.21 | 18.21 | 17.84 | 17.89 | 1,032,052 | -0.16(-0.87%) |
Aug 05, 2009 | 18.67 | 18.69 | 17.93 | 18.05 | 614,423 | -0.01(-0.04%) |
Aug 04, 2009 | 17.93 | 18.18 | 17.93 | 18.05 | 711,732 | +0.02(+0.11%) |
Aug 03, 2009 | 17.91 | 18.08 | 17.71 | 18.03 | 823,118 | +0.27(+1.55%) |
Jul 31, 2009 | 17.65 | 17.91 | 17.65 | 17.76 | 641,843 | +0.00(+0.00%) |
Jul 30, 2009 | 17.68 | 17.84 | 17.45 | 17.76 | 661,116 | +0.14(+0.82%) |
Jul 29, 2009 | 17.63 | 17.77 | 17.50 | 17.61 | 567,110 | -0.14(-0.81%) |
Jul 28, 2009 | 17.58 | 17.77 | 17.53 | 17.76 | 712,091 | +0.19(+1.08%) |
Jul 27, 2009 | 17.48 | 17.65 | 17.45 | 17.57 | 458,700 | -0.08(-0.44%) |
Jul 24, 2009 | 17.37 | 17.65 | 17.17 | 17.65 | 548,915 | +0.27(+1.58%) |
Jul 23, 2009 | 17.08 | 17.62 | 16.99 | 17.37 | 478,774 | +0.25(+1.49%) |
Jul 22, 2009 | 17.18 | 17.21 | 17.05 | 17.12 | 362,434 | -0.07(-0.42%) |
Jul 21, 2009 | 17.05 | 17.21 | 16.89 | 17.19 | 665,430 | +0.18(+1.04%) |
Jul 20, 2009 | 16.84 | 17.05 | 16.65 | 17.01 | 569,097 | +0.15(+0.89%) |
Jul 17, 2009 | 16.95 | 16.95 | 16.69 | 16.86 | 481,428 | -0.05(-0.27%) |
Jul 16, 2009 | 16.47 | 17.00 | 16.40 | 16.91 | 1,709,875 | +0.33(+2.01%) |
Jul 15, 2009 | 16.36 | 16.63 | 16.27 | 16.57 | 465,000 | +0.25(+1.52%) |
Jul 14, 2009 | 16.35 | 16.44 | 16.16 | 16.33 | 388,764 | +0.02(+0.12%) |
Jul 13, 2009 | 16.09 | 16.33 | 16.05 | 16.31 | 455,003 | +0.19(+1.18%) |
Jul 10, 2009 | 16.24 | 16.29 | 16.02 | 16.12 | 274,686 | -0.10(-0.64%) |
Jul 09, 2009 | 16.23 | 16.29 | 16.00 | 16.22 | 419,036 | +0.02(+0.12%) |
Jul 08, 2009 | 16.28 | 16.40 | 16.02 | 16.20 | 472,340 | -0.07(-0.40%) |
Jul 07, 2009 | 16.54 | 16.67 | 16.27 | 16.27 | 423,002 | -0.31(-1.85%) |
Jul 06, 2009 | 16.35 | 16.66 | 16.31 | 16.57 | 410,015 | +0.23(+1.40%) |
Jul 02, 2009 | 16.69 | 16.70 | 16.35 | 16.35 | 456,208 | -0.48(-2.87%) |
Jul 01, 2009 | 16.52 | 16.88 | 16.48 | 16.83 | 577,753 | +0.46(+2.80%) |
Jun 30, 2009 | 16.59 | 16.61 | 16.21 | 16.37 | 664,795 | -0.18(-1.07%) |
Jun 29, 2009 | 16.43 | 16.58 | 16.29 | 16.55 | 619,739 | +0.14(+0.84%) |
Jun 26, 2009 | 16.45 | 16.59 | 16.23 | 16.41 | 907,405 | -0.01(-0.04%) |
Jun 25, 2009 | 16.20 | 16.53 | 16.18 | 16.42 | 481,058 | +0.21(+1.29%) |
Jun 24, 2009 | 16.27 | 16.44 | 16.16 | 16.21 | 494,733 | -0.05(-0.32%) |
Jun 23, 2009 | 16.51 | 16.59 | 16.19 | 16.26 | 396,424 | -0.19(-1.15%) |
Jun 22, 2009 | 16.36 | 16.61 | 16.36 | 16.45 | 311,825 | +0.01(+0.04%) |
Jun 19, 2009 | 16.61 | 16.68 | 16.35 | 16.44 | 580,352 | -0.10(-0.63%) |
Jun 18, 2009 | 16.27 | 16.57 | 16.21 | 16.55 | 397,406 | +0.34(+2.10%) |
Jun 17, 2009 | 16.14 | 16.40 | 16.09 | 16.21 | 343,761 | +0.05(+0.28%) |
Jun 16, 2009 | 16.25 | 16.33 | 16.08 | 16.16 | 408,646 | -0.08(-0.48%) |
Jun 15, 2009 | 16.38 | 16.55 | 16.16 | 16.24 | 429,757 | -0.33(-1.97%) |
Jun 12, 2009 | 16.29 | 16.57 | 16.07 | 16.57 | 646,048 | +0.25(+1.56%) |
Jun 11, 2009 | 16.07 | 16.42 | 16.07 | 16.31 | 521,107 | +0.22(+1.34%) |
Jun 10, 2009 | 16.18 | 16.36 | 16.02 | 16.10 | 569,968 | -0.04(-0.24%) |
Jun 09, 2009 | 16.20 | 16.25 | 15.95 | 16.14 | 577,628 | -0.09(-0.56%) |
Jun 08, 2009 | 16.14 | 16.28 | 16.12 | 16.23 | 855,878 | +0.14(+0.85%) |
Jun 05, 2009 | 16.04 | 16.19 | 15.96 | 16.09 | 738,791 | +0.08(+0.49%) |
Jun 04, 2009 | 16.09 | 16.09 | 15.87 | 16.01 | 608,805 | -0.10(-0.61%) |
Jun 03, 2009 | 16.15 | 16.30 | 15.99 | 16.11 | 551,839 | -0.08(-0.48%) |
Jun 02, 2009 | 15.94 | 16.21 | 15.86 | 16.19 | 1,011,078 | +0.24(+1.52%) |
Jun 01, 2009 | 15.88 | 16.13 | 15.82 | 15.95 | 980,401 | +0.25(+1.62%) |
May 29, 2009 | 15.68 | 15.70 | 15.33 | 15.69 | 1,043,569 | +0.12(+0.80%) |
May 28, 2009 | 15.47 | 15.70 | 15.38 | 15.57 | 905,508 | +0.10(+0.68%) |
May 27, 2009 | 15.98 | 16.07 | 15.42 | 15.46 | 1,315,072 | -0.53(-3.31%) |
May 26, 2009 | 15.69 | 16.00 | 15.57 | 15.99 | 625,911 | +0.36(+2.30%) |
May 22, 2009 | 15.74 | 15.86 | 15.59 | 15.63 | 444,941 | -0.10(-0.62%) |
May 21, 2009 | 15.80 | 15.93 | 15.68 | 15.73 | 579,896 | -0.37(-2.27%) |
May 20, 2009 | 16.27 | 16.31 | 16.06 | 16.10 | 1,028,116 | -0.02(-0.12%) |
May 19, 2009 | 16.05 | 16.27 | 16.00 | 16.12 | 617,676 | +0.09(+0.57%) |
May 18, 2009 | 15.83 | 16.12 | 15.76 | 16.02 | 816,115 | +0.25(+1.58%) |
May 15, 2009 | 16.01 | 16.11 | 15.70 | 15.78 | 703,101 | -0.26(-1.63%) |
May 14, 2009 | 16.29 | 16.42 | 15.93 | 16.04 | 1,028,609 | -0.30(-1.84%) |
May 13, 2009 | 16.84 | 16.89 | 16.28 | 16.34 | 1,274,410 | -0.53(-3.14%) |
May 12, 2009 | 16.99 | 17.06 | 16.76 | 16.87 | 932,264 | -0.03(-0.16%) |
May 11, 2009 | 16.71 | 17.12 | 16.71 | 16.89 | 824,975 | +0.12(+0.74%) |
May 08, 2009 | 16.95 | 17.12 | 16.69 | 16.77 | 1,076,746 | -0.14(-0.85%) |
May 07, 2009 | 16.93 | 16.99 | 16.70 | 16.91 | 632,520 | +0.10(+0.58%) |
May 06, 2009 | 16.92 | 17.01 | 16.74 | 16.82 | 869,741 | -0.07(-0.43%) |
May 05, 2009 | 17.10 | 17.27 | 16.82 | 16.89 | 694,615 | -0.35(-2.05%) |
May 04, 2009 | 17.25 | 17.26 | 17.16 | 17.24 | 1,911,920 | +0.48(+2.85%) |