Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.14 | 21.18 | 20.73 | 20.81 | 4,513,365 | -0.35(-1.65%) |
Apr 29, 2010 | 20.95 | 21.17 | 20.79 | 21.16 | 4,815,750 | +0.31(+1.48%) |
Apr 28, 2010 | 20.06 | 21.06 | 19.98 | 20.85 | 7,392,438 | +1.03(+5.19%) |
Apr 27, 2010 | 20.22 | 20.41 | 19.82 | 19.82 | 3,490,405 | -0.48(-2.38%) |
Apr 26, 2010 | 20.35 | 20.50 | 20.28 | 20.31 | 2,954,946 | -0.09(-0.43%) |
Apr 23, 2010 | 20.42 | 20.49 | 20.00 | 20.39 | 3,754,904 | +0.01(+0.04%) |
Apr 22, 2010 | 20.06 | 20.42 | 19.96 | 20.39 | 2,174,038 | +0.14(+0.70%) |
Apr 21, 2010 | 20.20 | 20.44 | 20.11 | 20.24 | 18,081 | -0.05(-0.23%) |
Apr 20, 2010 | 20.08 | 20.36 | 19.97 | 20.29 | 3,392,926 | +0.37(+1.87%) |
Apr 19, 2010 | 19.87 | 19.94 | 19.71 | 19.92 | 2,383,282 | -0.02(-0.12%) |
Apr 16, 2010 | 19.98 | 20.23 | 19.89 | 19.94 | 3,949,686 | -0.13(-0.63%) |
Apr 15, 2010 | 19.61 | 20.09 | 19.55 | 20.07 | 2,949,215 | +0.39(+1.97%) |
Apr 14, 2010 | 19.47 | 19.74 | 19.47 | 19.68 | 3,870,308 | +0.15(+0.77%) |
Apr 13, 2010 | 19.62 | 19.73 | 19.42 | 19.53 | 2,417,015 | -0.09(-0.48%) |
Apr 12, 2010 | 19.51 | 19.72 | 19.51 | 19.62 | 2,162,050 | +0.21(+1.10%) |
Apr 09, 2010 | 19.24 | 19.43 | 19.17 | 19.41 | 2,129,472 | +0.16(+0.82%) |
Apr 08, 2010 | 19.09 | 19.32 | 18.95 | 19.25 | 4,090,795 | +0.09(+0.45%) |
Apr 07, 2010 | 18.86 | 19.21 | 18.80 | 19.17 | 5,906,339 | +0.25(+1.30%) |
Apr 06, 2010 | 18.79 | 18.98 | 18.73 | 18.92 | 2,255,993 | +0.06(+0.34%) |
Apr 05, 2010 | 18.78 | 18.89 | 18.73 | 18.86 | 1,472,234 | +0.10(+0.55%) |
Apr 01, 2010 | 18.60 | 18.75 | 18.75 | 18.75 | 2,804,392 | +0.20(+1.07%) |
Mar 31, 2010 | 18.47 | 18.58 | 18.41 | 18.56 | 2,452,169 | +0.01(+0.04%) |
Mar 30, 2010 | 18.67 | 18.71 | 18.45 | 18.55 | 2,289,455 | -0.11(-0.59%) |
Mar 29, 2010 | 18.83 | 18.86 | 18.57 | 18.66 | 2,598,619 | -0.07(-0.38%) |
Mar 26, 2010 | 18.51 | 18.81 | 18.45 | 18.73 | 2,636,503 | +0.21(+1.15%) |
Mar 25, 2010 | 18.74 | 18.83 | 18.51 | 18.52 | 2,280,173 | -0.16(-0.85%) |
Mar 24, 2010 | 18.80 | 18.80 | 18.65 | 18.68 | 1,540,936 | -0.14(-0.76%) |
Mar 23, 2010 | 18.83 | 18.86 | 18.68 | 18.82 | 1,357,173 | +0.05(+0.25%) |
Mar 22, 2010 | 18.66 | 18.88 | 18.60 | 18.77 | 1,879,142 | +0.06(+0.34%) |
Mar 19, 2010 | 18.71 | 18.80 | 18.59 | 18.71 | 4,335,015 | +0.05(+0.25%) |
Mar 18, 2010 | 18.79 | 18.86 | 18.60 | 18.66 | 2,635,265 | -0.21(-1.09%) |
Mar 17, 2010 | 18.61 | 18.99 | 18.59 | 18.86 | 3,673,800 | +0.25(+1.32%) |
Mar 16, 2010 | 18.47 | 18.63 | 18.43 | 18.62 | 2,338,790 | +0.13(+0.73%) |
Mar 15, 2010 | 18.30 | 18.52 | 18.29 | 18.49 | 2,182,393 | +0.13(+0.69%) |
Mar 12, 2010 | 18.33 | 18.37 | 18.22 | 18.36 | 1,968,253 | +0.03(+0.17%) |
Mar 11, 2010 | 18.33 | 18.41 | 18.24 | 18.33 | 2,973,679 | +0.02(+0.09%) |
Mar 10, 2010 | 18.25 | 18.31 | 18.13 | 18.31 | 3,526,417 | +0.03(+0.17%) |
Mar 09, 2010 | 18.37 | 18.44 | 18.23 | 18.28 | 5,080,607 | -0.21(-1.11%) |
Mar 08, 2010 | 18.52 | 18.57 | 18.42 | 18.48 | 1,886,984 | -0.06(-0.34%) |
Mar 05, 2010 | 18.26 | 18.56 | 18.15 | 18.55 | 2,273,808 | +0.36(+1.95%) |
Mar 04, 2010 | 18.11 | 18.21 | 18.04 | 18.19 | 1,852,682 | +0.08(+0.44%) |
Mar 03, 2010 | 18.15 | 18.31 | 18.06 | 18.11 | 2,292,936 | -0.04(-0.22%) |
Mar 02, 2010 | 18.17 | 18.33 | 18.11 | 18.15 | 2,258,604 | -0.07(-0.39%) |
Mar 01, 2010 | 17.82 | 18.22 | 17.81 | 18.22 | 2,493,477 | +0.42(+2.35%) |
Feb 26, 2010 | 17.99 | 17.99 | 17.77 | 17.81 | 6,298,766 | -0.21(-1.14%) |
Feb 25, 2010 | 17.86 | 18.03 | 17.79 | 18.01 | 5,384,520 | -0.06(-0.35%) |
Feb 24, 2010 | 17.92 | 18.11 | 17.73 | 18.07 | 4,213,268 | +0.22(+1.24%) |
Feb 23, 2010 | 17.89 | 18.02 | 17.73 | 17.85 | 3,357,607 | -0.04(-0.22%) |
Feb 22, 2010 | 17.94 | 18.04 | 17.85 | 17.89 | 2,322,521 | -0.02(-0.13%) |
Feb 19, 2010 | 17.76 | 18.00 | 17.71 | 17.92 | 3,658,588 | +0.06(+0.31%) |
Feb 18, 2010 | 17.82 | 17.98 | 17.70 | 17.86 | 4,687,546 | +0.00(+0.00%) |
Feb 17, 2010 | 17.86 | 17.86 | 17.63 | 17.86 | 3,645,881 | +0.07(+0.40%) |
Feb 16, 2010 | 17.76 | 17.88 | 17.66 | 17.79 | 2,473,466 | +0.13(+0.72%) |
Feb 12, 2010 | 17.62 | 17.66 | 17.66 | 17.66 | 5,256,063 | -0.09(-0.49%) |
Feb 11, 2010 | 17.60 | 17.79 | 17.58 | 17.75 | 4,908,513 | +0.15(+0.85%) |
Feb 10, 2010 | 17.96 | 17.99 | 17.59 | 17.60 | 6,710,970 | -0.39(-2.19%) |
Feb 09, 2010 | 18.30 | 18.52 | 17.96 | 17.99 | 5,766,721 | -0.11(-0.61%) |
Feb 08, 2010 | 18.17 | 18.26 | 18.01 | 18.11 | 3,641,388 | -0.09(-0.52%) |
Feb 05, 2010 | 18.66 | 18.66 | 17.96 | 18.20 | 6,047,246 | -0.40(-2.12%) |
Feb 04, 2010 | 18.97 | 19.08 | 18.58 | 18.60 | 5,383,808 | -0.36(-1.88%) |
Feb 03, 2010 | 18.82 | 18.97 | 18.66 | 18.95 | 3,187,708 | +0.03(+0.17%) |
Feb 02, 2010 | 18.79 | 18.92 | 18.61 | 18.92 | 2,943,494 | +0.15(+0.80%) |
Feb 01, 2010 | 18.84 | 18.84 | 18.55 | 18.77 | 2,941,204 | +0.16(+0.85%) |
Jan 29, 2010 | 18.82 | 18.93 | 18.58 | 18.61 | 3,435,744 | -0.15(-0.80%) |
Jan 28, 2010 | 19.12 | 19.13 | 18.67 | 18.76 | 4,930,363 | -0.37(-1.94%) |
Jan 27, 2010 | 18.97 | 19.14 | 18.86 | 19.13 | 3,107,608 | +0.17(+0.87%) |
Jan 26, 2010 | 18.97 | 19.15 | 18.92 | 18.97 | 2,751,999 | -0.05(-0.25%) |
Jan 25, 2010 | 19.08 | 19.26 | 18.92 | 19.01 | 4,301,337 | +0.09(+0.46%) |
Jan 22, 2010 | 19.14 | 19.34 | 18.92 | 18.93 | 4,810,918 | -0.30(-1.56%) |
Jan 21, 2010 | 19.16 | 19.70 | 19.04 | 19.23 | 6,284,750 | +0.07(+0.37%) |
Jan 20, 2010 | 19.12 | 19.31 | 18.90 | 19.16 | 2,744,909 | -0.13(-0.66%) |
Jan 19, 2010 | 18.86 | 19.30 | 18.85 | 19.28 | 2,301,899 | +0.33(+1.75%) |
Jan 15, 2010 | 19.23 | 18.95 | 18.95 | 18.95 | 2,610,308 | -0.28(-1.48%) |
Jan 14, 2010 | 19.15 | 19.27 | 19.03 | 19.24 | 1,482,360 | +0.08(+0.41%) |
Jan 13, 2010 | 18.59 | 19.23 | 18.59 | 19.16 | 4,388,892 | +0.32(+1.68%) |
Jan 12, 2010 | 18.80 | 18.86 | 18.68 | 18.84 | 2,580,775 | -0.06(-0.33%) |
Jan 11, 2010 | 19.12 | 19.16 | 18.75 | 18.90 | 3,810,397 | -0.09(-0.50%) |
Jan 08, 2010 | 18.96 | 19.20 | 18.85 | 19.00 | 3,114,100 | -0.40(-2.08%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.28 | 19.40 | 4,284,897 | -0.11(-0.57%) |
Jan 06, 2010 | 19.69 | 19.69 | 19.39 | 19.51 | 3,140,954 | -0.11(-0.56%) |
Jan 05, 2010 | 18.95 | 19.65 | 18.90 | 19.62 | 6,163,406 | +0.81(+4.28%) |
Jan 04, 2010 | 18.67 | 18.93 | 18.52 | 18.82 | 5,853,149 | +0.30(+1.62%) |
Dec 31, 2009 | 18.70 | 18.52 | 18.52 | 18.52 | 1,219,705 | -0.13(-0.72%) |
Dec 30, 2009 | 18.66 | 18.77 | 18.56 | 18.65 | 2,302,891 | -0.02(-0.08%) |
Dec 29, 2009 | 18.76 | 18.91 | 18.67 | 18.67 | 1,017,665 | -0.07(-0.38%) |
Dec 28, 2009 | 18.90 | 18.93 | 18.71 | 18.74 | 1,983,396 | -0.21(-1.08%) |
Dec 24, 2009 | 18.79 | 18.96 | 18.76 | 18.94 | 596,870 | +0.18(+0.97%) |
Dec 23, 2009 | 18.60 | 18.79 | 18.58 | 18.76 | 1,469,402 | +0.13(+0.68%) |
Dec 22, 2009 | 18.45 | 18.68 | 18.42 | 18.63 | 1,774,166 | +0.13(+0.73%) |
Dec 21, 2009 | 18.56 | 18.72 | 18.37 | 18.50 | 2,913,176 | -0.09(-0.47%) |
Dec 18, 2009 | 18.54 | 19.00 | 18.41 | 18.59 | 3,531,270 | +0.28(+1.55%) |
Dec 17, 2009 | 18.50 | 18.55 | 18.30 | 18.30 | 2,279,903 | -0.47(-2.48%) |
Dec 16, 2009 | 18.82 | 18.88 | 18.47 | 18.77 | 3,728,879 | +0.00(+0.00%) |
Dec 15, 2009 | 18.77 | 18.86 | 18.69 | 18.77 | 4,049,266 | -0.16(-0.83%) |
Dec 14, 2009 | 18.74 | 18.93 | 18.73 | 18.93 | 2,907,163 | +0.18(+0.97%) |
Dec 11, 2009 | 18.74 | 18.78 | 18.62 | 18.75 | 2,656,793 | +0.05(+0.25%) |
Dec 10, 2009 | 18.52 | 18.75 | 18.46 | 18.70 | 3,226,563 | +0.28(+1.50%) |
Dec 09, 2009 | 18.19 | 18.48 | 18.07 | 18.42 | 3,884,959 | +0.12(+0.65%) |
Dec 08, 2009 | 18.46 | 18.50 | 18.21 | 18.30 | 4,413,660 | -0.24(-1.32%) |
Dec 07, 2009 | 18.41 | 18.75 | 18.26 | 18.55 | 5,923,165 | +0.02(+0.09%) |
Dec 04, 2009 | 18.47 | 18.64 | 18.19 | 18.53 | 3,169,997 | +0.23(+1.25%) |
Dec 03, 2009 | 18.44 | 18.56 | 18.18 | 18.30 | 2,806,246 | -0.12(-0.64%) |
Dec 02, 2009 | 18.35 | 18.63 | 18.33 | 18.42 | 2,856,304 | -0.08(-0.43%) |
Dec 01, 2009 | 17.96 | 18.55 | 17.92 | 18.50 | 4,077,947 | +0.65(+3.63%) |
Nov 30, 2009 | 17.74 | 17.89 | 17.65 | 17.85 | 3,214,269 | +0.06(+0.31%) |
Nov 27, 2009 | 17.80 | 17.94 | 17.69 | 17.80 | 1,877,789 | -0.36(-1.96%) |
Nov 25, 2009 | 18.17 | 18.33 | 18.09 | 18.15 | 5,838,426 | +0.17(+0.92%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.92 | 17.99 | 2,698,537 | -0.16(-0.87%) |
Nov 23, 2009 | 18.22 | 18.22 | 17.97 | 18.14 | 3,469,590 | +0.19(+1.06%) |
Nov 20, 2009 | 18.08 | 18.17 | 17.88 | 17.96 | 3,693,712 | -0.30(-1.64%) |
Nov 19, 2009 | 18.38 | 18.56 | 18.10 | 18.26 | 4,535,377 | -0.28(-1.53%) |
Nov 18, 2009 | 18.48 | 18.88 | 18.16 | 18.54 | 5,847,549 | +0.70(+3.94%) |
Nov 17, 2009 | 17.89 | 18.02 | 17.66 | 17.84 | 3,603,602 | -0.04(-0.22%) |
Nov 16, 2009 | 17.84 | 17.99 | 17.78 | 17.88 | 4,833,232 | +0.03(+0.18%) |
Nov 13, 2009 | 17.75 | 17.91 | 17.73 | 17.84 | 2,565,198 | -0.06(-0.31%) |
Nov 12, 2009 | 18.09 | 18.17 | 17.86 | 17.90 | 2,960,726 | -0.22(-1.22%) |
Nov 11, 2009 | 18.19 | 18.22 | 17.93 | 18.12 | 2,676,298 | +0.03(+0.17%) |
Nov 10, 2009 | 18.03 | 18.12 | 17.89 | 18.09 | 3,226,002 | -0.03(-0.17%) |
Nov 09, 2009 | 17.77 | 18.13 | 17.69 | 18.12 | 3,353,429 | +0.38(+2.14%) |
Nov 06, 2009 | 17.80 | 17.90 | 17.49 | 17.74 | 3,770,122 | +0.13(+0.72%) |
Nov 05, 2009 | 17.47 | 17.81 | 17.34 | 17.62 | 3,517,675 | +0.32(+1.83%) |
Nov 04, 2009 | 17.47 | 17.58 | 17.26 | 17.30 | 3,514,860 | -0.09(-0.54%) |
Nov 03, 2009 | 17.38 | 17.45 | 17.17 | 17.39 | 3,892,361 | +0.00(+0.00%) |
Nov 02, 2009 | 17.20 | 17.46 | 17.08 | 17.39 | 4,248,637 | +0.21(+1.19%) |
Oct 30, 2009 | 17.47 | 17.62 | 17.19 | 17.19 | 5,031,589 | -0.41(-2.33%) |
Oct 29, 2009 | 17.37 | 17.69 | 17.17 | 17.60 | 4,476,265 | +0.40(+2.30%) |
Oct 28, 2009 | 17.74 | 17.74 | 17.18 | 17.20 | 5,524,905 | -0.63(-3.54%) |
Oct 27, 2009 | 17.88 | 17.98 | 17.75 | 17.84 | 4,248,495 | -0.02(-0.13%) |
Oct 26, 2009 | 18.01 | 18.12 | 17.73 | 17.86 | 4,561,738 | -0.17(-0.92%) |
Oct 23, 2009 | 18.08 | 18.14 | 17.92 | 18.03 | 4,484,434 | -0.65(-3.47%) |
Oct 22, 2009 | 18.11 | 18.92 | 17.68 | 18.67 | 14,763,640 | -0.94(-4.79%) |
Oct 21, 2009 | 19.26 | 19.84 | 19.22 | 19.61 | 6,437,165 | +0.25(+1.31%) |
Oct 20, 2009 | 19.31 | 19.38 | 19.29 | 19.36 | 2,618,658 | -0.07(-0.37%) |
Oct 19, 2009 | 19.32 | 19.61 | 19.31 | 19.43 | 3,133,392 | +0.13(+0.70%) |
Oct 16, 2009 | 19.26 | 19.73 | 19.07 | 19.30 | 3,935,399 | -0.08(-0.41%) |
Oct 15, 2009 | 19.18 | 19.40 | 19.13 | 19.38 | 2,654,860 | +0.07(+0.37%) |
Oct 14, 2009 | 19.15 | 19.31 | 19.13 | 19.31 | 2,715,194 | +0.24(+1.24%) |
Oct 13, 2009 | 19.12 | 19.25 | 18.95 | 19.07 | 3,336,053 | -0.13(-0.66%) |
Oct 12, 2009 | 19.31 | 19.33 | 19.06 | 19.20 | 2,533,426 | -0.04(-0.21%) |
Oct 09, 2009 | 19.12 | 19.28 | 19.00 | 19.24 | 2,976,519 | +0.04(+0.21%) |
Oct 08, 2009 | 19.24 | 19.34 | 19.05 | 19.20 | 3,565,631 | +0.13(+0.70%) |
Oct 07, 2009 | 19.14 | 19.34 | 18.90 | 19.06 | 4,795,401 | -0.12(-0.62%) |
Oct 06, 2009 | 18.97 | 19.35 | 18.90 | 19.18 | 5,733,273 | +0.29(+1.55%) |
Oct 05, 2009 | 19.01 | 19.25 | 18.87 | 18.89 | 7,070,511 | -0.06(-0.33%) |
Oct 02, 2009 | 19.39 | 19.54 | 18.93 | 18.95 | 7,224,892 | -0.68(-3.46%) |
Oct 01, 2009 | 20.06 | 20.27 | 19.63 | 19.63 | 36,841,852 | -0.52(-2.59%) |
Sep 30, 2009 | 19.88 | 20.19 | 19.70 | 20.15 | 4,567,032 | +0.09(+0.43%) |
Sep 29, 2009 | 20.25 | 20.32 | 20.03 | 20.06 | 2,957,421 | -0.29(-1.44%) |
Sep 28, 2009 | 20.14 | 20.45 | 20.10 | 20.36 | 2,475,948 | +0.29(+1.46%) |
Sep 25, 2009 | 19.99 | 20.49 | 19.92 | 20.06 | 5,863,397 | +0.08(+0.40%) |
Sep 24, 2009 | 19.93 | 19.99 | 19.74 | 19.99 | 3,040,245 | +0.11(+0.56%) |
Sep 23, 2009 | 19.52 | 20.04 | 19.46 | 19.88 | 6,099,028 | +0.34(+1.74%) |
Sep 22, 2009 | 19.72 | 19.74 | 19.50 | 19.54 | 1,960,141 | -0.16(-0.80%) |
Sep 21, 2009 | 19.61 | 19.79 | 19.42 | 19.69 | 2,380,616 | +0.00(+0.00%) |
Sep 18, 2009 | 19.84 | 19.92 | 19.54 | 19.69 | 2,639,013 | -0.09(-0.48%) |
Sep 17, 2009 | 19.80 | 19.93 | 19.74 | 19.79 | 2,038,910 | +0.24(+1.21%) |
Sep 16, 2009 | 19.61 | 19.84 | 19.49 | 19.55 | 2,152,827 | -0.07(-0.36%) |
Sep 15, 2009 | 19.66 | 19.69 | 19.46 | 19.62 | 2,290,501 | -0.01(-0.04%) |
Sep 14, 2009 | 19.52 | 19.72 | 19.33 | 19.63 | 2,618,818 | +0.02(+0.12%) |
Sep 11, 2009 | 19.23 | 19.76 | 19.18 | 19.61 | 4,333,662 | +0.37(+1.93%) |
Sep 10, 2009 | 19.34 | 19.39 | 19.18 | 19.24 | 3,309,591 | -0.10(-0.53%) |
Sep 09, 2009 | 18.96 | 19.37 | 18.91 | 19.34 | 3,087,783 | +0.39(+2.09%) |
Sep 08, 2009 | 19.16 | 19.16 | 18.80 | 18.94 | 2,252,055 | -0.16(-0.83%) |
Sep 04, 2009 | 19.12 | 19.27 | 18.78 | 19.10 | 5,079,719 | -0.12(-0.62%) |
Sep 03, 2009 | 18.94 | 19.24 | 18.66 | 19.22 | 8,025,047 | +0.32(+1.71%) |
Sep 02, 2009 | 18.93 | 19.04 | 18.82 | 18.90 | 2,212,857 | -0.11(-0.58%) |
Sep 01, 2009 | 19.29 | 19.62 | 18.99 | 19.01 | 2,025,917 | -0.39(-2.04%) |
Aug 31, 2009 | 19.37 | 19.55 | 19.24 | 19.40 | 1,740,356 | -0.13(-0.65%) |
Aug 28, 2009 | 19.79 | 19.79 | 19.46 | 19.53 | 1,749,581 | -0.09(-0.44%) |
Aug 27, 2009 | 19.75 | 19.79 | 19.33 | 19.61 | 2,745,852 | -0.18(-0.92%) |
Aug 26, 2009 | 19.72 | 19.82 | 19.65 | 19.80 | 2,879,313 | +0.06(+0.32%) |
Aug 25, 2009 | 19.81 | 20.00 | 19.67 | 19.73 | 3,062,252 | -0.02(-0.12%) |
Aug 24, 2009 | 19.70 | 19.88 | 19.63 | 19.76 | 3,223,303 | +0.13(+0.64%) |
Aug 21, 2009 | 19.49 | 19.65 | 19.29 | 19.63 | 3,605,566 | +0.33(+1.72%) |
Aug 20, 2009 | 19.57 | 19.65 | 19.16 | 19.30 | 3,828,854 | -0.27(-1.37%) |
Aug 19, 2009 | 19.05 | 19.76 | 19.05 | 19.57 | 5,309,383 | +0.30(+1.56%) |
Aug 18, 2009 | 19.24 | 19.32 | 19.06 | 19.27 | 2,888,143 | +0.36(+1.88%) |
Aug 17, 2009 | 19.01 | 19.32 | 18.85 | 18.91 | 4,938,652 | -0.24(-1.24%) |
Aug 14, 2009 | 19.33 | 19.37 | 19.00 | 19.15 | 3,645,325 | -0.11(-0.57%) |
Aug 13, 2009 | 19.33 | 19.47 | 18.85 | 19.26 | 8,466,924 | -0.06(-0.29%) |
Aug 12, 2009 | 18.95 | 19.50 | 18.88 | 19.31 | 2,729,775 | +0.32(+1.66%) |
Aug 11, 2009 | 19.03 | 19.19 | 18.90 | 19.00 | 2,228,504 | -0.10(-0.54%) |
Aug 10, 2009 | 19.20 | 19.30 | 19.02 | 19.10 | 2,024,041 | -0.21(-1.10%) |
Aug 07, 2009 | 19.44 | 19.46 | 19.13 | 19.31 | 2,224,671 | +0.11(+0.58%) |
Aug 06, 2009 | 19.31 | 19.46 | 19.12 | 19.20 | 3,437,069 | -0.07(-0.37%) |
Aug 05, 2009 | 19.24 | 19.36 | 19.06 | 19.27 | 3,660,540 | +0.04(+0.21%) |
Aug 04, 2009 | 18.29 | 19.24 | 18.29 | 19.24 | 4,729,882 | +0.64(+3.44%) |
Aug 03, 2009 | 18.64 | 18.64 | 18.45 | 18.60 | 5,697,848 | +0.09(+0.51%) |
Jul 31, 2009 | 18.54 | 18.71 | 18.40 | 18.50 | 2,374,630 | -0.08(-0.43%) |
Jul 30, 2009 | 18.56 | 18.76 | 18.39 | 18.58 | 3,466,001 | +0.16(+0.86%) |
Jul 29, 2009 | 17.76 | 18.74 | 17.31 | 18.42 | 9,717,282 | +1.52(+8.97%) |
Jul 28, 2009 | 16.94 | 17.09 | 16.86 | 16.90 | 2,538,211 | -0.12(-0.70%) |
Jul 27, 2009 | 16.89 | 17.02 | 16.76 | 17.02 | 2,335,241 | +0.11(+0.65%) |
Jul 24, 2009 | 16.57 | 16.92 | 16.57 | 16.91 | 306 | +0.17(+0.99%) |
Jul 23, 2009 | 16.14 | 16.83 | 16.06 | 16.75 | 6,464,572 | +0.64(+3.97%) |
Jul 22, 2009 | 16.31 | 16.38 | 16.08 | 16.11 | 2,477,852 | -0.24(-1.45%) |
Jul 21, 2009 | 16.64 | 16.64 | 16.30 | 16.34 | 3,187,369 | -0.24(-1.48%) |
Jul 20, 2009 | 16.36 | 16.65 | 16.34 | 16.59 | 3,840,288 | +0.30(+1.84%) |
Jul 17, 2009 | 16.23 | 16.37 | 16.14 | 16.29 | 2,552,606 | +0.05(+0.29%) |
Jul 16, 2009 | 15.78 | 16.29 | 15.71 | 16.24 | 2,749,856 | +0.40(+2.54%) |
Jul 15, 2009 | 15.77 | 15.93 | 15.55 | 15.84 | 4,348,003 | +0.17(+1.06%) |
Jul 14, 2009 | 15.78 | 15.78 | 15.57 | 15.67 | 2,320,230 | -0.05(-0.30%) |
Jul 13, 2009 | 15.42 | 15.72 | 15.40 | 15.72 | 2,822,502 | +0.33(+2.16%) |
Jul 10, 2009 | 15.41 | 16.59 | 15.30 | 15.39 | 2,643,840 | +0.03(+0.21%) |
Jul 09, 2009 | 15.45 | 15.46 | 15.26 | 15.36 | 1,898,212 | +0.01(+0.05%) |
Jul 08, 2009 | 15.47 | 15.47 | 15.28 | 15.35 | 4,292,395 | -0.09(-0.56%) |
Jul 07, 2009 | 15.96 | 15.96 | 15.43 | 15.44 | 2,472,822 | -0.48(-3.03%) |
Jul 06, 2009 | 15.75 | 15.94 | 15.70 | 15.92 | 3,612,490 | +0.11(+0.70%) |
Jul 02, 2009 | 15.93 | 15.97 | 15.78 | 15.81 | 2,606,237 | -0.27(-1.67%) |
Jul 01, 2009 | 15.85 | 16.21 | 15.70 | 16.08 | 3,753,764 | +0.31(+1.95%) |
Jun 30, 2009 | 15.83 | 16.03 | 15.74 | 15.77 | 3,261,136 | -0.05(-0.30%) |
Jun 29, 2009 | 15.79 | 15.87 | 15.62 | 15.81 | 1,994,929 | +0.05(+0.30%) |
Jun 26, 2009 | 15.78 | 15.85 | 15.70 | 15.77 | 2,489,239 | -0.06(-0.35%) |
Jun 25, 2009 | 15.63 | 15.82 | 15.57 | 15.82 | 3,107,786 | +0.30(+1.93%) |
Jun 24, 2009 | 15.44 | 15.59 | 15.32 | 15.52 | 3,002,195 | +0.19(+1.24%) |
Jun 23, 2009 | 15.41 | 15.59 | 15.14 | 15.33 | 3,940,197 | -0.13(-0.82%) |
Jun 22, 2009 | 15.60 | 15.64 | 15.30 | 15.46 | 4,859,365 | -0.15(-0.96%) |
Jun 19, 2009 | 15.89 | 15.92 | 15.59 | 15.61 | 3,525,515 | -0.10(-0.65%) |
Jun 18, 2009 | 15.78 | 15.78 | 15.51 | 15.71 | 2,273,234 | +0.01(+0.05%) |
Jun 17, 2009 | 15.66 | 15.84 | 15.63 | 15.70 | 1,887,095 | +0.07(+0.45%) |
Jun 16, 2009 | 15.93 | 16.00 | 15.63 | 15.63 | 1,926,397 | -0.25(-1.57%) |
Jun 15, 2009 | 15.72 | 15.97 | 15.72 | 15.88 | 2,795,541 | +0.00(+0.02%) |
Jun 12, 2009 | 15.90 | 15.91 | 15.65 | 15.88 | 1,438,770 | -0.16(-0.99%) |
Jun 11, 2009 | 16.16 | 16.34 | 16.00 | 16.04 | 2,766,336 | -0.15(-0.93%) |
Jun 10, 2009 | 16.10 | 16.20 | 15.97 | 16.19 | 3,507,784 | +0.18(+1.14%) |
Jun 09, 2009 | 16.06 | 16.08 | 15.90 | 16.00 | 2,430,889 | +0.09(+0.60%) |
Jun 08, 2009 | 15.74 | 16.00 | 15.74 | 15.91 | 2,847,273 | -0.05(-0.30%) |
Jun 05, 2009 | 16.00 | 16.13 | 15.92 | 15.96 | 2,816,137 | -0.04(-0.25%) |
Jun 04, 2009 | 15.95 | 16.13 | 15.70 | 16.00 | 2,841,142 | +0.02(+0.15%) |
Jun 03, 2009 | 15.83 | 16.05 | 15.78 | 15.97 | 3,221,112 | +0.10(+0.66%) |
Jun 02, 2009 | 15.75 | 16.00 | 15.73 | 15.87 | 2,514,809 | +0.06(+0.39%) |
Jun 01, 2009 | 15.43 | 15.85 | 15.35 | 15.81 | 4,307,995 | +0.59(+3.89%) |
May 29, 2009 | 15.08 | 15.23 | 14.87 | 15.21 | 3,445,850 | +0.10(+0.68%) |
May 28, 2009 | 15.21 | 15.32 | 14.84 | 15.11 | 3,601,800 | +0.03(+0.21%) |
May 27, 2009 | 15.21 | 15.48 | 15.08 | 15.08 | 2,830,178 | -0.17(-1.09%) |
May 26, 2009 | 14.61 | 15.28 | 14.60 | 15.25 | 3,246,803 | +0.54(+3.71%) |
May 22, 2009 | 14.76 | 14.88 | 14.65 | 14.70 | 1,721,526 | +0.05(+0.32%) |
May 21, 2009 | 14.60 | 14.76 | 14.50 | 14.65 | 3,352,741 | -0.14(-0.96%) |
May 20, 2009 | 14.95 | 15.10 | 14.78 | 14.80 | 2,265,726 | -0.06(-0.43%) |
May 19, 2009 | 14.80 | 14.99 | 14.67 | 14.86 | 2,766,691 | +0.04(+0.27%) |
May 18, 2009 | 14.59 | 14.85 | 14.42 | 14.82 | 3,755,229 | +0.34(+2.35%) |
May 15, 2009 | 14.39 | 14.60 | 14.27 | 14.48 | 2,665,603 | +0.07(+0.49%) |
May 14, 2009 | 14.27 | 14.46 | 14.18 | 14.41 | 2,905,750 | +0.17(+1.22%) |
May 13, 2009 | 14.31 | 14.50 | 14.18 | 14.23 | 2,798,501 | -0.30(-2.07%) |
May 12, 2009 | 14.87 | 14.87 | 14.17 | 14.54 | 5,455,630 | -0.22(-1.50%) |
May 11, 2009 | 14.61 | 14.85 | 14.54 | 14.76 | 3,784,619 | -0.14(-0.95%) |
May 08, 2009 | 14.87 | 15.25 | 14.66 | 14.90 | 6,461,720 | +0.28(+1.95%) |
May 07, 2009 | 14.76 | 14.80 | 14.54 | 14.61 | 5,574,718 | +0.08(+0.54%) |
May 06, 2009 | 14.71 | 14.76 | 14.40 | 14.54 | 6,337,777 | -0.04(-0.27%) |
May 05, 2009 | 14.27 | 14.61 | 14.08 | 14.57 | 9,108,999 | +0.39(+2.79%) |
May 04, 2009 | 14.21 | 14.24 | 13.84 | 14.18 | 5,607,901 | +0.15(+1.07%) |