Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.86 | 22.10 | 21.61 | 21.86 | 432,004 | +0.17(+0.76%) |
May 27, 2010 | 21.52 | 21.80 | 21.45 | 21.69 | 447,537 | +0.49(+2.31%) |
May 26, 2010 | 21.20 | 21.44 | 21.07 | 21.20 | 2,886 | +0.12(+0.56%) |
May 25, 2010 | 21.01 | 21.12 | 20.65 | 21.09 | 539,547 | -0.34(-1.61%) |
May 24, 2010 | 21.31 | 21.73 | 21.13 | 21.43 | 337,945 | +0.03(+0.15%) |
May 21, 2010 | 21.22 | 21.49 | 21.05 | 21.40 | 617,510 | -0.13(-0.61%) |
May 20, 2010 | 22.02 | 22.09 | 21.52 | 21.53 | 669,699 | -1.01(-4.46%) |
May 19, 2010 | 22.54 | 22.67 | 22.28 | 22.53 | 366,281 | -0.12(-0.53%) |
May 18, 2010 | 23.09 | 23.31 | 22.60 | 22.65 | 18,445 | -0.33(-1.44%) |
May 17, 2010 | 22.89 | 23.12 | 22.48 | 22.98 | 337,900 | +0.10(+0.43%) |
May 14, 2010 | 22.88 | 23.10 | 22.75 | 22.88 | 281,564 | -0.28(-1.23%) |
May 13, 2010 | 23.19 | 23.40 | 22.98 | 23.17 | 243,089 | -0.13(-0.57%) |
May 12, 2010 | 22.93 | 23.35 | 22.75 | 23.30 | 333,377 | +0.38(+1.67%) |
May 11, 2010 | 22.92 | 23.28 | 22.87 | 22.92 | 417,757 | +0.11(+0.49%) |
May 10, 2010 | 22.51 | 22.86 | 22.50 | 22.80 | 444,933 | +0.75(+3.42%) |
May 07, 2010 | 22.30 | 22.54 | 21.83 | 22.05 | 877,502 | -0.34(-1.54%) |
May 06, 2010 | 23.37 | 23.37 | 22.01 | 22.39 | 996,534 | -0.99(-4.22%) |
May 05, 2010 | 23.56 | 23.59 | 23.31 | 23.38 | 420,326 | -0.24(-1.01%) |
May 04, 2010 | 24.11 | 24.27 | 23.44 | 23.62 | 618,894 | -0.73(-2.99%) |
May 03, 2010 | 23.88 | 24.43 | 23.71 | 24.35 | 465,429 | +0.68(+2.88%) |
Apr 30, 2010 | 23.95 | 24.13 | 23.66 | 23.66 | 570,806 | -0.33(-1.39%) |
Apr 29, 2010 | 23.66 | 24.12 | 23.53 | 24.00 | 395,952 | +0.34(+1.44%) |
Apr 28, 2010 | 23.53 | 23.82 | 23.39 | 23.66 | 360,388 | +0.28(+1.18%) |
Apr 27, 2010 | 23.62 | 23.94 | 23.35 | 23.38 | 332,483 | -0.37(-1.55%) |
Apr 26, 2010 | 23.89 | 24.00 | 23.73 | 23.75 | 214,890 | -0.19(-0.79%) |
Apr 23, 2010 | 23.60 | 23.94 | 23.46 | 23.94 | 285,660 | +0.34(+1.44%) |
Apr 22, 2010 | 23.26 | 23.61 | 23.22 | 23.60 | 230,120 | +0.18(+0.76%) |
Apr 21, 2010 | 23.42 | 23.48 | 23.28 | 23.42 | 158,422 | +0.10(+0.42%) |
Apr 20, 2010 | 23.20 | 23.35 | 23.11 | 23.32 | 140,636 | +0.24(+1.05%) |
Apr 19, 2010 | 23.02 | 23.21 | 22.88 | 23.08 | 173,062 | -0.05(-0.23%) |
Apr 16, 2010 | 23.24 | 23.36 | 23.02 | 23.13 | 315,805 | -0.12(-0.51%) |
Apr 15, 2010 | 23.26 | 23.30 | 23.10 | 23.25 | 325,114 | -0.12(-0.53%) |
Apr 14, 2010 | 22.98 | 23.39 | 22.94 | 23.38 | 495,583 | +0.43(+1.86%) |
Apr 13, 2010 | 22.91 | 23.00 | 22.71 | 22.95 | 322,326 | -0.01(-0.06%) |
Apr 12, 2010 | 23.05 | 23.08 | 22.82 | 22.96 | 392,552 | -0.03(-0.14%) |
Apr 09, 2010 | 23.06 | 23.13 | 22.76 | 23.00 | 253,921 | +0.02(+0.09%) |
Apr 08, 2010 | 23.30 | 23.30 | 22.96 | 22.98 | 212,484 | -0.35(-1.49%) |
Apr 07, 2010 | 23.41 | 23.45 | 23.18 | 23.32 | 460,367 | -0.23(-0.97%) |
Apr 06, 2010 | 23.03 | 23.57 | 23.03 | 23.55 | 324,646 | +0.51(+2.22%) |
Apr 05, 2010 | 23.02 | 23.24 | 22.95 | 23.04 | 220,571 | +0.01(+0.03%) |
Apr 01, 2010 | 22.84 | 23.03 | 23.03 | 23.03 | 319,412 | +0.33(+1.44%) |
Mar 31, 2010 | 22.77 | 22.90 | 22.71 | 22.71 | 423,675 | -0.07(-0.29%) |
Mar 30, 2010 | 22.83 | 23.09 | 22.59 | 22.77 | 438,081 | +0.03(+0.12%) |
Mar 29, 2010 | 22.58 | 22.77 | 22.46 | 22.75 | 332,198 | +0.22(+0.96%) |
Mar 26, 2010 | 22.68 | 22.81 | 22.45 | 22.53 | 265,915 | -0.03(-0.12%) |
Mar 25, 2010 | 22.74 | 22.96 | 22.54 | 22.56 | 264,173 | -0.20(-0.89%) |
Mar 24, 2010 | 23.10 | 23.11 | 22.73 | 22.76 | 251,933 | -0.37(-1.59%) |
Mar 23, 2010 | 22.87 | 23.15 | 22.76 | 23.13 | 219,871 | +0.21(+0.92%) |
Mar 22, 2010 | 22.85 | 22.98 | 22.75 | 22.92 | 216,081 | -0.05(-0.23%) |
Mar 19, 2010 | 22.98 | 23.17 | 22.79 | 22.97 | 516,475 | +0.05(+0.20%) |
Mar 18, 2010 | 23.03 | 23.34 | 22.90 | 22.92 | 288,466 | -0.16(-0.71%) |
Mar 17, 2010 | 23.28 | 23.41 | 23.07 | 23.09 | 268,872 | -0.19(-0.82%) |
Mar 16, 2010 | 23.03 | 23.30 | 23.02 | 23.28 | 287,915 | +0.25(+1.08%) |
Mar 15, 2010 | 22.97 | 23.04 | 22.95 | 23.03 | 371,590 | +0.00(+0.00%) |
Mar 12, 2010 | 22.92 | 23.03 | 22.82 | 23.03 | 505,454 | +0.11(+0.49%) |
Mar 11, 2010 | 22.52 | 22.92 | 22.52 | 22.92 | 632,853 | +0.29(+1.27%) |
Mar 10, 2010 | 22.48 | 22.65 | 22.40 | 22.63 | 669,918 | +0.09(+0.38%) |
Mar 09, 2010 | 22.33 | 22.63 | 22.33 | 22.54 | 409,256 | +0.03(+0.15%) |
Mar 08, 2010 | 22.56 | 22.60 | 22.34 | 22.51 | 317,486 | -0.01(-0.03%) |
Mar 05, 2010 | 22.18 | 22.55 | 22.08 | 22.52 | 623,507 | +0.34(+1.54%) |
Mar 04, 2010 | 22.31 | 22.31 | 21.98 | 22.18 | 358,376 | -0.02(-0.09%) |
Mar 03, 2010 | 22.35 | 22.41 | 22.10 | 22.20 | 479,231 | -0.08(-0.36%) |
Mar 02, 2010 | 22.06 | 22.27 | 21.99 | 22.27 | 874,121 | +0.32(+1.47%) |
Mar 01, 2010 | 21.78 | 21.97 | 21.68 | 21.95 | 426,293 | +0.29(+1.33%) |
Feb 26, 2010 | 21.81 | 22.01 | 21.59 | 21.66 | 751,105 | -0.56(-2.54%) |
Feb 25, 2010 | 22.16 | 22.27 | 21.96 | 22.23 | 602,122 | -0.02(-0.10%) |
Feb 24, 2010 | 22.18 | 22.42 | 22.03 | 22.25 | 747,640 | +0.21(+0.93%) |
Feb 23, 2010 | 21.97 | 22.28 | 21.91 | 22.04 | 1,350,628 | +0.60(+2.78%) |
Feb 22, 2010 | 21.74 | 21.78 | 21.39 | 21.45 | 414,512 | -0.21(-0.97%) |
Feb 19, 2010 | 21.35 | 21.86 | 21.35 | 21.66 | 391,904 | +0.30(+1.38%) |
Feb 18, 2010 | 21.26 | 21.51 | 21.25 | 21.36 | 256,528 | +0.10(+0.46%) |
Feb 17, 2010 | 21.35 | 21.36 | 21.07 | 21.26 | 348,929 | -0.04(-0.18%) |
Feb 16, 2010 | 20.96 | 21.31 | 20.92 | 21.30 | 338,658 | +0.48(+2.30%) |
Feb 12, 2010 | 20.59 | 20.82 | 20.82 | 20.82 | 432,236 | +0.11(+0.54%) |
Feb 11, 2010 | 20.56 | 20.82 | 20.44 | 20.71 | 332,725 | +0.09(+0.41%) |
Feb 10, 2010 | 20.55 | 20.72 | 20.26 | 20.63 | 528,742 | +0.04(+0.19%) |
Feb 09, 2010 | 20.56 | 20.73 | 20.31 | 20.59 | 719,811 | +0.23(+1.13%) |
Feb 08, 2010 | 20.56 | 20.66 | 20.11 | 20.36 | 1,068,425 | +0.35(+1.74%) |
Feb 05, 2010 | 20.00 | 20.02 | 19.66 | 20.01 | 732,991 | +0.05(+0.23%) |
Feb 04, 2010 | 20.02 | 20.11 | 19.85 | 19.97 | 722,639 | -0.14(-0.69%) |
Feb 03, 2010 | 20.24 | 20.43 | 20.00 | 20.10 | 523,862 | -0.13(-0.65%) |
Feb 02, 2010 | 20.31 | 20.39 | 20.04 | 20.23 | 735,942 | -0.03(-0.13%) |
Feb 01, 2010 | 20.45 | 20.56 | 20.21 | 20.26 | 376,894 | -0.10(-0.51%) |
Jan 29, 2010 | 20.50 | 20.62 | 20.36 | 20.36 | 404,441 | -0.10(-0.48%) |
Jan 28, 2010 | 20.55 | 20.61 | 20.27 | 20.46 | 498,539 | -0.09(-0.44%) |
Jan 27, 2010 | 20.53 | 20.62 | 20.40 | 20.55 | 337,223 | -0.05(-0.25%) |
Jan 26, 2010 | 20.44 | 20.76 | 20.33 | 20.60 | 434,362 | +0.06(+0.32%) |
Jan 25, 2010 | 20.60 | 20.77 | 20.42 | 20.54 | 399,230 | +0.05(+0.25%) |
Jan 22, 2010 | 20.92 | 20.97 | 20.43 | 20.49 | 425,695 | -0.43(-2.05%) |
Jan 21, 2010 | 21.33 | 21.47 | 20.82 | 20.92 | 331,706 | -0.37(-1.74%) |
Jan 20, 2010 | 21.38 | 21.46 | 20.99 | 21.29 | 343,207 | -0.29(-1.35%) |
Jan 19, 2010 | 21.21 | 21.64 | 21.16 | 21.58 | 387,439 | +0.45(+2.12%) |
Jan 15, 2010 | 21.37 | 21.13 | 21.13 | 21.13 | 365,469 | -0.19(-0.88%) |
Jan 14, 2010 | 21.42 | 21.42 | 21.23 | 21.32 | 256,609 | -0.04(-0.18%) |
Jan 13, 2010 | 21.16 | 21.39 | 21.11 | 21.36 | 210,891 | +0.25(+1.17%) |
Jan 12, 2010 | 21.03 | 21.33 | 20.97 | 21.11 | 282,446 | +0.02(+0.09%) |
Jan 11, 2010 | 21.11 | 21.12 | 20.93 | 21.09 | 188,221 | +0.11(+0.53%) |
Jan 08, 2010 | 20.85 | 21.00 | 20.79 | 20.98 | 203,313 | +0.05(+0.22%) |
Jan 07, 2010 | 20.89 | 20.97 | 20.79 | 20.94 | 237,153 | -0.01(-0.03%) |
Jan 06, 2010 | 20.59 | 20.99 | 20.56 | 20.94 | 498,044 | +0.27(+1.29%) |
Jan 05, 2010 | 20.85 | 20.92 | 20.36 | 20.68 | 621,757 | -0.22(-1.06%) |
Jan 04, 2010 | 21.02 | 21.10 | 20.79 | 20.90 | 263,064 | +0.14(+0.69%) |
Dec 31, 2009 | 21.21 | 20.75 | 20.75 | 20.75 | 305,122 | -0.40(-1.90%) |
Dec 30, 2009 | 21.06 | 21.33 | 20.85 | 21.16 | 473,580 | +0.08(+0.37%) |
Dec 29, 2009 | 21.15 | 21.26 | 21.05 | 21.08 | 252,400 | -0.02(-0.09%) |
Dec 28, 2009 | 21.20 | 21.29 | 21.03 | 21.10 | 191,927 | -0.10(-0.46%) |
Dec 24, 2009 | 21.05 | 21.20 | 20.97 | 21.20 | 141,561 | +0.24(+1.15%) |
Dec 23, 2009 | 20.63 | 21.02 | 20.55 | 20.96 | 341,258 | +0.31(+1.48%) |
Dec 22, 2009 | 20.82 | 20.87 | 20.60 | 20.65 | 336,215 | -0.15(-0.72%) |
Dec 21, 2009 | 20.62 | 20.99 | 20.62 | 20.80 | 288,537 | +0.21(+1.04%) |
Dec 18, 2009 | 20.36 | 20.64 | 20.30 | 20.59 | 746,257 | +0.38(+1.86%) |
Dec 17, 2009 | 20.24 | 20.37 | 20.02 | 20.21 | 362,564 | -0.14(-0.70%) |
Dec 16, 2009 | 20.47 | 20.47 | 20.25 | 20.35 | 218,008 | +0.01(+0.03%) |
Dec 15, 2009 | 20.45 | 20.61 | 20.30 | 20.34 | 359,792 | -0.14(-0.70%) |
Dec 14, 2009 | 20.31 | 20.59 | 20.19 | 20.49 | 385,256 | +0.23(+1.15%) |
Dec 11, 2009 | 20.03 | 20.27 | 19.95 | 20.25 | 242,089 | +0.36(+1.83%) |
Dec 10, 2009 | 19.86 | 20.10 | 19.81 | 19.89 | 222,088 | +0.03(+0.16%) |
Dec 09, 2009 | 19.82 | 19.92 | 19.66 | 19.86 | 221,278 | +0.08(+0.39%) |
Dec 08, 2009 | 19.69 | 19.95 | 19.51 | 19.78 | 280,925 | -0.05(-0.26%) |
Dec 07, 2009 | 19.64 | 19.97 | 19.60 | 19.83 | 214,976 | +0.15(+0.76%) |
Dec 04, 2009 | 19.92 | 19.97 | 19.33 | 19.68 | 484,584 | +0.04(+0.20%) |
Dec 03, 2009 | 19.82 | 19.87 | 19.62 | 19.64 | 308,447 | -0.12(-0.62%) |
Dec 02, 2009 | 19.49 | 19.90 | 19.44 | 19.77 | 251,268 | +0.22(+1.13%) |
Dec 01, 2009 | 19.36 | 19.58 | 19.32 | 19.55 | 438,297 | +0.34(+1.76%) |
Nov 30, 2009 | 19.19 | 19.27 | 18.98 | 19.21 | 394,016 | +0.01(+0.07%) |
Nov 27, 2009 | 19.21 | 19.35 | 19.08 | 19.19 | 189,916 | -0.33(-1.70%) |
Nov 25, 2009 | 19.45 | 19.60 | 19.44 | 19.53 | 187,424 | +0.03(+0.13%) |
Nov 24, 2009 | 19.42 | 19.56 | 19.34 | 19.50 | 236,573 | +0.06(+0.30%) |
Nov 23, 2009 | 19.42 | 19.67 | 19.36 | 19.44 | 517,343 | +0.31(+1.63%) |
Nov 20, 2009 | 18.98 | 19.16 | 18.96 | 19.13 | 314,524 | +0.01(+0.07%) |
Nov 19, 2009 | 19.27 | 19.31 | 19.01 | 19.12 | 342,896 | -0.24(-1.24%) |
Nov 18, 2009 | 19.42 | 19.48 | 19.23 | 19.36 | 412,360 | -0.01(-0.03%) |
Nov 17, 2009 | 19.21 | 19.45 | 19.21 | 19.36 | 618,647 | +0.13(+0.68%) |
Nov 16, 2009 | 19.06 | 19.29 | 18.97 | 19.23 | 434,247 | +0.32(+1.68%) |
Nov 13, 2009 | 18.79 | 18.97 | 18.64 | 18.92 | 365,957 | +0.17(+0.90%) |
Nov 12, 2009 | 19.10 | 19.18 | 18.73 | 18.75 | 302,134 | -0.39(-2.04%) |
Nov 11, 2009 | 19.32 | 19.33 | 19.01 | 19.14 | 500,076 | -0.04(-0.20%) |
Nov 10, 2009 | 18.88 | 19.27 | 18.84 | 19.18 | 706,859 | +0.21(+1.10%) |
Nov 09, 2009 | 18.83 | 18.97 | 18.78 | 18.97 | 299,469 | +0.25(+1.35%) |
Nov 06, 2009 | 18.76 | 18.94 | 18.63 | 18.71 | 327,113 | -0.05(-0.24%) |
Nov 05, 2009 | 18.18 | 18.78 | 18.18 | 18.76 | 512,433 | +0.64(+3.51%) |
Nov 04, 2009 | 18.27 | 18.45 | 18.11 | 18.12 | 445,516 | -0.10(-0.54%) |
Nov 03, 2009 | 18.10 | 18.26 | 18.00 | 18.22 | 597,566 | -0.21(-1.16%) |
Nov 02, 2009 | 18.47 | 18.59 | 18.19 | 18.43 | 818,549 | +0.19(+1.03%) |
Oct 30, 2009 | 18.42 | 18.66 | 18.19 | 18.25 | 601,579 | -0.23(-1.23%) |
Oct 29, 2009 | 18.52 | 18.68 | 18.27 | 18.47 | 447,649 | +0.00(+0.00%) |
Oct 28, 2009 | 18.68 | 18.79 | 18.45 | 18.47 | 586,423 | -0.20(-1.08%) |
Oct 27, 2009 | 18.55 | 18.92 | 18.54 | 18.68 | 508,811 | +0.14(+0.77%) |
Oct 26, 2009 | 18.75 | 18.99 | 18.45 | 18.53 | 340,678 | -0.17(-0.90%) |
Oct 23, 2009 | 18.70 | 18.73 | 18.52 | 18.70 | 354,593 | -0.36(-1.87%) |
Oct 22, 2009 | 18.87 | 19.12 | 18.68 | 19.06 | 328,484 | +0.18(+0.96%) |
Oct 21, 2009 | 18.90 | 19.26 | 18.86 | 18.88 | 479,886 | +0.01(+0.03%) |
Oct 20, 2009 | 18.81 | 18.89 | 18.75 | 18.87 | 220,354 | -0.21(-1.09%) |
Oct 19, 2009 | 18.75 | 19.16 | 18.69 | 19.08 | 275,175 | +0.30(+1.59%) |
Oct 16, 2009 | 18.58 | 18.84 | 18.43 | 18.78 | 297,545 | +0.14(+0.73%) |
Oct 15, 2009 | 18.58 | 18.81 | 18.58 | 18.64 | 402,460 | -0.10(-0.55%) |
Oct 14, 2009 | 19.04 | 19.04 | 18.68 | 18.75 | 335,413 | -0.08(-0.41%) |
Oct 13, 2009 | 18.94 | 19.01 | 18.79 | 18.82 | 188,992 | -0.18(-0.96%) |
Oct 12, 2009 | 19.14 | 19.16 | 18.90 | 19.01 | 152,142 | +0.03(+0.14%) |
Oct 09, 2009 | 18.82 | 19.05 | 18.78 | 18.98 | 170,599 | +0.08(+0.41%) |
Oct 08, 2009 | 18.90 | 19.05 | 18.80 | 18.90 | 383,537 | +0.05(+0.24%) |
Oct 07, 2009 | 18.94 | 18.98 | 18.75 | 18.86 | 220,297 | -0.06(-0.34%) |
Oct 06, 2009 | 18.77 | 18.93 | 18.58 | 18.92 | 514,718 | +0.27(+1.46%) |
Oct 05, 2009 | 18.40 | 18.66 | 18.29 | 18.65 | 414,829 | +0.25(+1.34%) |
Oct 02, 2009 | 18.43 | 18.66 | 18.34 | 18.40 | 372,876 | -0.12(-0.63%) |
Oct 01, 2009 | 18.66 | 18.86 | 18.49 | 18.52 | 452,572 | -0.18(-0.97%) |
Sep 30, 2009 | 19.07 | 19.07 | 18.65 | 18.70 | 414,170 | -0.30(-1.58%) |
Sep 29, 2009 | 18.81 | 19.08 | 18.79 | 19.00 | 515,852 | +0.17(+0.91%) |
Sep 28, 2009 | 18.55 | 18.94 | 18.53 | 18.83 | 369,587 | +0.29(+1.58%) |
Sep 25, 2009 | 18.59 | 18.71 | 18.53 | 18.54 | 357,358 | -0.12(-0.66%) |
Sep 24, 2009 | 18.58 | 18.68 | 18.55 | 18.66 | 638,967 | +0.08(+0.45%) |
Sep 23, 2009 | 18.51 | 18.71 | 18.41 | 18.58 | 739,148 | +0.10(+0.56%) |
Sep 22, 2009 | 18.65 | 18.65 | 18.42 | 18.47 | 316,339 | -0.10(-0.52%) |
Sep 21, 2009 | 18.69 | 18.71 | 18.47 | 18.57 | 295,876 | -0.22(-1.18%) |
Sep 18, 2009 | 18.80 | 18.88 | 18.76 | 18.79 | 525,143 | +0.00(+0.00%) |
Sep 17, 2009 | 18.90 | 18.99 | 18.75 | 18.79 | 193,509 | -0.09(-0.48%) |
Sep 16, 2009 | 18.71 | 18.88 | 18.55 | 18.88 | 305,195 | +0.18(+0.97%) |
Sep 15, 2009 | 18.71 | 18.76 | 18.58 | 18.70 | 321,959 | -0.03(-0.17%) |
Sep 14, 2009 | 18.20 | 18.75 | 18.16 | 18.73 | 348,992 | +0.47(+2.56%) |
Sep 11, 2009 | 18.39 | 18.40 | 18.19 | 18.27 | 327,461 | -0.16(-0.88%) |
Sep 10, 2009 | 18.34 | 18.46 | 18.13 | 18.43 | 186,360 | +0.13(+0.71%) |
Sep 09, 2009 | 18.24 | 18.40 | 18.19 | 18.30 | 198,206 | +0.01(+0.04%) |
Sep 08, 2009 | 18.40 | 18.40 | 18.14 | 18.29 | 258,449 | -0.03(-0.18%) |
Sep 04, 2009 | 18.27 | 18.36 | 18.13 | 18.32 | 308,078 | +0.08(+0.43%) |
Sep 03, 2009 | 18.32 | 18.38 | 18.08 | 18.25 | 296,975 | -0.05(-0.25%) |
Sep 02, 2009 | 18.51 | 18.55 | 18.26 | 18.29 | 277,441 | -0.21(-1.16%) |
Sep 01, 2009 | 18.50 | 18.98 | 18.34 | 18.51 | 393,486 | +0.01(+0.04%) |
Aug 31, 2009 | 18.75 | 18.92 | 18.48 | 18.50 | 434,459 | -0.33(-1.76%) |
Aug 28, 2009 | 19.03 | 19.07 | 18.75 | 18.83 | 226,191 | -0.08(-0.41%) |
Aug 27, 2009 | 18.93 | 19.03 | 18.73 | 18.91 | 345,245 | -0.07(-0.38%) |
Aug 26, 2009 | 18.86 | 19.12 | 18.78 | 18.98 | 284,486 | +0.03(+0.17%) |
Aug 25, 2009 | 19.10 | 19.20 | 18.94 | 18.95 | 285,808 | -0.05(-0.27%) |
Aug 24, 2009 | 19.00 | 19.12 | 18.90 | 19.00 | 239,602 | +0.09(+0.48%) |
Aug 21, 2009 | 18.56 | 18.96 | 18.53 | 18.91 | 433,774 | +0.44(+2.36%) |
Aug 20, 2009 | 18.44 | 18.50 | 18.26 | 18.47 | 265,141 | -0.03(-0.14%) |
Aug 19, 2009 | 18.23 | 18.50 | 18.23 | 18.50 | 224,292 | +0.17(+0.92%) |
Aug 18, 2009 | 18.43 | 18.51 | 18.17 | 18.33 | 395,044 | +0.10(+0.57%) |
Aug 17, 2009 | 18.17 | 18.32 | 18.10 | 18.23 | 355,384 | -0.07(-0.39%) |
Aug 14, 2009 | 18.28 | 18.38 | 18.13 | 18.30 | 370,894 | -0.03(-0.18%) |
Aug 13, 2009 | 18.39 | 18.40 | 18.22 | 18.33 | 286,584 | -0.04(-0.21%) |
Aug 12, 2009 | 18.27 | 18.51 | 18.13 | 18.37 | 539,214 | +0.20(+1.11%) |
Aug 11, 2009 | 18.25 | 18.30 | 18.12 | 18.17 | 345,122 | -0.08(-0.43%) |
Aug 10, 2009 | 18.21 | 18.41 | 18.07 | 18.25 | 447,278 | -0.05(-0.28%) |
Aug 07, 2009 | 17.42 | 18.38 | 17.34 | 18.30 | 665,889 | +0.25(+1.37%) |
Aug 06, 2009 | 18.07 | 18.19 | 17.82 | 18.05 | 363,885 | -0.01(-0.04%) |
Aug 05, 2009 | 18.10 | 18.18 | 17.90 | 18.06 | 336,341 | -0.08(-0.43%) |
Aug 04, 2009 | 18.05 | 18.15 | 18.01 | 18.14 | 414,748 | +0.04(+0.21%) |
Aug 03, 2009 | 17.93 | 18.11 | 17.71 | 18.10 | 381,906 | +0.09(+0.51%) |
Jul 31, 2009 | 18.14 | 18.17 | 17.95 | 18.01 | 428,427 | -0.14(-0.75%) |
Jul 30, 2009 | 17.87 | 18.18 | 17.75 | 18.14 | 374,561 | +0.37(+2.08%) |
Jul 29, 2009 | 17.64 | 17.80 | 17.53 | 17.77 | 364,941 | -0.01(-0.04%) |
Jul 28, 2009 | 17.61 | 17.80 | 17.57 | 17.78 | 475,486 | +0.07(+0.37%) |
Jul 27, 2009 | 17.57 | 17.71 | 17.46 | 17.71 | 349,747 | +0.17(+0.96%) |
Jul 24, 2009 | 17.08 | 17.55 | 17.06 | 17.55 | 389,262 | +0.42(+2.43%) |
Jul 23, 2009 | 16.56 | 17.15 | 16.56 | 17.13 | 544,770 | +0.48(+2.89%) |
Jul 22, 2009 | 16.83 | 16.90 | 16.51 | 16.65 | 421,412 | -0.25(-1.46%) |
Jul 21, 2009 | 16.81 | 17.01 | 16.75 | 16.90 | 272,906 | +0.12(+0.74%) |
Jul 20, 2009 | 17.01 | 17.03 | 16.58 | 16.77 | 426,115 | -0.12(-0.69%) |
Jul 17, 2009 | 17.03 | 17.08 | 16.80 | 16.89 | 294,263 | -0.09(-0.54%) |
Jul 16, 2009 | 16.85 | 17.03 | 16.67 | 16.98 | 261,735 | +0.03(+0.19%) |
Jul 15, 2009 | 16.64 | 16.96 | 16.58 | 16.95 | 324,392 | +0.37(+2.23%) |
Jul 14, 2009 | 16.54 | 16.61 | 16.36 | 16.58 | 210,585 | +0.01(+0.08%) |
Jul 13, 2009 | 16.11 | 16.58 | 16.11 | 16.56 | 345,552 | +0.34(+2.08%) |
Jul 10, 2009 | 16.21 | 16.28 | 16.05 | 16.23 | 197,096 | +0.03(+0.20%) |
Jul 09, 2009 | 16.45 | 16.45 | 16.03 | 16.19 | 181,709 | -0.08(-0.52%) |
Jul 08, 2009 | 16.52 | 16.53 | 16.06 | 16.28 | 423,366 | -0.10(-0.63%) |
Jul 07, 2009 | 16.77 | 16.77 | 16.34 | 16.38 | 432,017 | -0.37(-2.21%) |
Jul 06, 2009 | 16.55 | 16.88 | 16.55 | 16.75 | 316,365 | +0.10(+0.58%) |
Jul 02, 2009 | 17.10 | 17.10 | 16.60 | 16.66 | 457,265 | -0.61(-3.54%) |
Jul 01, 2009 | 17.06 | 17.36 | 16.92 | 17.27 | 433,155 | +0.29(+1.68%) |
Jun 30, 2009 | 16.93 | 16.98 | 16.54 | 16.98 | 600,783 | +0.09(+0.54%) |
Jun 29, 2009 | 16.90 | 17.02 | 16.71 | 16.89 | 422,051 | +0.00(+0.00%) |
Jun 26, 2009 | 16.79 | 17.01 | 16.52 | 16.89 | 1,115,038 | +0.08(+0.46%) |
Jun 25, 2009 | 16.31 | 16.87 | 16.25 | 16.81 | 796,861 | +0.54(+3.31%) |
Jun 24, 2009 | 16.49 | 16.52 | 16.24 | 16.27 | 519,005 | -0.16(-0.95%) |
Jun 23, 2009 | 16.69 | 16.73 | 16.36 | 16.43 | 446,364 | -0.21(-1.25%) |
Jun 22, 2009 | 16.42 | 16.75 | 16.42 | 16.64 | 517,575 | +0.11(+0.67%) |
Jun 19, 2009 | 16.72 | 16.82 | 16.43 | 16.53 | 617,556 | -0.12(-0.70%) |
Jun 18, 2009 | 16.40 | 16.69 | 16.32 | 16.64 | 394,336 | +0.31(+1.87%) |
Jun 17, 2009 | 16.12 | 16.37 | 16.07 | 16.34 | 363,015 | +0.21(+1.33%) |
Jun 16, 2009 | 16.32 | 16.44 | 16.01 | 16.12 | 443,289 | -0.08(-0.52%) |
Jun 15, 2009 | 16.28 | 16.32 | 15.96 | 16.21 | 410,761 | -0.19(-1.15%) |
Jun 12, 2009 | 16.02 | 16.49 | 15.88 | 16.40 | 360,092 | +0.34(+2.10%) |
Jun 11, 2009 | 15.66 | 16.27 | 15.66 | 16.06 | 467,248 | +0.40(+2.53%) |
Jun 10, 2009 | 15.61 | 15.76 | 15.45 | 15.66 | 564,395 | +0.09(+0.58%) |
Jun 09, 2009 | 15.81 | 15.91 | 15.54 | 15.57 | 427,551 | -0.23(-1.48%) |
Jun 08, 2009 | 15.75 | 15.92 | 15.60 | 15.80 | 511,767 | -0.10(-0.61%) |
Jun 05, 2009 | 15.90 | 16.00 | 15.71 | 15.90 | 422,131 | +0.09(+0.57%) |
Jun 04, 2009 | 15.69 | 15.84 | 15.62 | 15.81 | 291,612 | +0.09(+0.58%) |
Jun 03, 2009 | 15.71 | 15.96 | 15.48 | 15.72 | 433,164 | -0.18(-1.14%) |
Jun 02, 2009 | 15.77 | 15.95 | 15.64 | 15.90 | 693,820 | +0.12(+0.74%) |