Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.52 | 17.72 | 17.51 | 17.52 | 355,324 | -0.21(-1.21%) |
May 27, 2010 | 17.57 | 17.77 | 17.38 | 17.73 | 520,501 | +0.53(+3.08%) |
May 26, 2010 | 17.20 | 17.44 | 17.14 | 17.20 | 4,029 | +0.02(+0.14%) |
May 25, 2010 | 16.68 | 17.21 | 16.66 | 17.18 | 849,319 | +0.09(+0.50%) |
May 24, 2010 | 17.23 | 17.47 | 17.01 | 17.09 | 463,019 | -0.21(-1.20%) |
May 21, 2010 | 16.98 | 17.32 | 16.97 | 17.30 | 774,851 | +0.03(+0.19%) |
May 20, 2010 | 17.30 | 17.64 | 17.24 | 17.27 | 646,070 | -0.53(-2.99%) |
May 19, 2010 | 17.83 | 18.15 | 17.69 | 17.80 | 372,613 | -0.11(-0.63%) |
May 18, 2010 | 18.39 | 18.44 | 17.84 | 17.91 | 469,216 | -0.29(-1.60%) |
May 17, 2010 | 18.13 | 18.23 | 17.85 | 18.20 | 487,466 | +0.14(+0.79%) |
May 14, 2010 | 18.06 | 18.22 | 17.89 | 18.06 | 313,985 | -0.24(-1.33%) |
May 13, 2010 | 18.29 | 18.45 | 18.22 | 18.30 | 470,284 | -0.04(-0.23%) |
May 12, 2010 | 17.83 | 18.36 | 17.81 | 18.35 | 541,143 | +0.55(+3.08%) |
May 11, 2010 | 17.77 | 17.94 | 17.75 | 17.80 | 402,422 | +0.13(+0.72%) |
May 10, 2010 | 17.40 | 17.71 | 17.40 | 17.67 | 557,912 | +0.77(+4.54%) |
May 07, 2010 | 17.22 | 17.22 | 16.59 | 16.90 | 702,577 | -0.32(-1.83%) |
May 06, 2010 | 17.71 | 17.90 | 16.79 | 17.22 | 516,875 | -0.55(-3.11%) |
May 05, 2010 | 17.81 | 17.91 | 17.66 | 17.77 | 445,522 | -0.04(-0.22%) |
May 04, 2010 | 18.09 | 18.13 | 17.72 | 17.81 | 516,606 | -0.49(-2.68%) |
May 03, 2010 | 18.22 | 18.33 | 18.12 | 18.30 | 353,977 | +0.16(+0.90%) |
Apr 30, 2010 | 18.53 | 18.61 | 18.12 | 18.14 | 480,849 | -0.34(-1.84%) |
Apr 29, 2010 | 18.20 | 18.50 | 18.04 | 18.48 | 377,012 | +0.38(+2.09%) |
Apr 28, 2010 | 17.97 | 18.23 | 17.93 | 18.10 | 324,486 | +0.21(+1.15%) |
Apr 27, 2010 | 18.04 | 18.26 | 17.85 | 17.89 | 475,053 | -0.26(-1.41%) |
Apr 26, 2010 | 18.23 | 18.40 | 18.11 | 18.15 | 304,556 | -0.12(-0.64%) |
Apr 23, 2010 | 18.15 | 18.27 | 18.02 | 18.27 | 218,008 | +0.14(+0.79%) |
Apr 22, 2010 | 17.87 | 18.14 | 17.81 | 18.12 | 185,110 | +0.10(+0.54%) |
Apr 21, 2010 | 17.97 | 18.05 | 17.91 | 18.02 | 173,947 | +0.03(+0.18%) |
Apr 20, 2010 | 17.92 | 17.99 | 17.73 | 17.99 | 241,469 | +0.17(+0.94%) |
Apr 19, 2010 | 17.55 | 17.84 | 17.53 | 17.83 | 692,829 | +0.15(+0.82%) |
Apr 16, 2010 | 17.89 | 17.95 | 17.65 | 17.68 | 518,192 | -0.21(-1.18%) |
Apr 15, 2010 | 17.86 | 17.96 | 17.81 | 17.89 | 278,241 | -0.04(-0.23%) |
Apr 14, 2010 | 17.63 | 17.94 | 17.63 | 17.93 | 422,715 | +0.42(+2.41%) |
Apr 13, 2010 | 17.46 | 17.54 | 17.37 | 17.51 | 194,912 | +0.00(+0.02%) |
Apr 12, 2010 | 17.49 | 17.55 | 17.37 | 17.51 | 302,053 | -0.02(-0.12%) |
Apr 09, 2010 | 17.58 | 17.60 | 17.47 | 17.53 | 198,299 | -0.06(-0.34%) |
Apr 08, 2010 | 17.64 | 17.66 | 17.49 | 17.59 | 258,953 | -0.12(-0.66%) |
Apr 07, 2010 | 17.48 | 17.70 | 17.48 | 17.70 | 369,800 | +0.15(+0.88%) |
Apr 06, 2010 | 17.37 | 17.57 | 17.35 | 17.55 | 215,807 | +0.08(+0.44%) |
Apr 05, 2010 | 17.48 | 17.50 | 17.34 | 17.47 | 218,085 | +0.12(+0.70%) |
Apr 01, 2010 | 17.55 | 17.35 | 17.35 | 17.35 | 541,012 | -0.07(-0.41%) |
Mar 31, 2010 | 17.46 | 17.65 | 17.42 | 17.42 | 399,334 | -0.16(-0.90%) |
Mar 30, 2010 | 17.46 | 17.63 | 17.46 | 17.58 | 348,724 | +0.09(+0.53%) |
Mar 29, 2010 | 17.30 | 17.50 | 17.30 | 17.49 | 246,806 | +0.19(+1.10%) |
Mar 26, 2010 | 17.34 | 17.43 | 17.22 | 17.30 | 233,791 | -0.03(-0.19%) |
Mar 25, 2010 | 17.43 | 17.59 | 17.32 | 17.33 | 313,972 | -0.08(-0.44%) |
Mar 24, 2010 | 17.52 | 17.58 | 17.38 | 17.41 | 276,585 | -0.14(-0.80%) |
Mar 23, 2010 | 17.42 | 17.56 | 17.33 | 17.55 | 203,931 | +0.10(+0.55%) |
Mar 22, 2010 | 17.25 | 17.49 | 17.21 | 17.45 | 308,992 | +0.10(+0.57%) |
Mar 19, 2010 | 17.47 | 17.50 | 17.28 | 17.35 | 495,567 | -0.05(-0.29%) |
Mar 18, 2010 | 17.43 | 17.58 | 17.36 | 17.40 | 220,172 | -0.06(-0.36%) |
Mar 17, 2010 | 17.43 | 17.58 | 17.35 | 17.47 | 308,703 | +0.09(+0.50%) |
Mar 16, 2010 | 17.24 | 17.40 | 17.20 | 17.38 | 363,567 | +0.18(+1.04%) |
Mar 15, 2010 | 17.07 | 17.20 | 17.07 | 17.20 | 325,491 | +0.09(+0.52%) |
Mar 12, 2010 | 17.12 | 17.18 | 16.96 | 17.11 | 411,052 | +0.10(+0.56%) |
Mar 11, 2010 | 17.02 | 17.14 | 16.86 | 17.02 | 746,701 | +0.33(+1.98%) |
Mar 10, 2010 | 16.64 | 16.74 | 16.57 | 16.69 | 535,384 | +0.10(+0.63%) |
Mar 09, 2010 | 16.66 | 16.71 | 16.47 | 16.58 | 722,480 | -0.07(-0.43%) |
Mar 08, 2010 | 16.61 | 16.66 | 16.55 | 16.65 | 296,666 | +0.09(+0.52%) |
Mar 05, 2010 | 16.33 | 16.57 | 16.22 | 16.57 | 668,446 | +0.27(+1.68%) |
Mar 04, 2010 | 16.18 | 16.34 | 16.13 | 16.29 | 608,921 | +0.11(+0.66%) |
Mar 03, 2010 | 16.22 | 16.26 | 16.12 | 16.19 | 380,792 | -0.02(-0.11%) |
Mar 02, 2010 | 16.08 | 16.22 | 16.05 | 16.20 | 551,201 | +0.20(+1.23%) |
Mar 01, 2010 | 15.96 | 16.15 | 15.92 | 16.01 | 549,769 | +0.14(+0.88%) |
Feb 26, 2010 | 15.96 | 15.96 | 15.83 | 15.87 | 612,473 | -0.11(-0.71%) |
Feb 25, 2010 | 15.72 | 16.01 | 15.70 | 15.98 | 1,128,610 | -0.03(-0.19%) |
Feb 24, 2010 | 15.82 | 16.02 | 15.82 | 16.01 | 537,014 | +0.27(+1.70%) |
Feb 23, 2010 | 15.71 | 15.91 | 15.71 | 15.74 | 298,776 | -0.04(-0.28%) |
Feb 22, 2010 | 15.77 | 15.88 | 15.70 | 15.79 | 271,659 | -0.01(-0.04%) |
Feb 19, 2010 | 15.60 | 15.89 | 15.57 | 15.79 | 423,596 | +0.19(+1.20%) |
Feb 18, 2010 | 15.28 | 15.62 | 15.18 | 15.61 | 310,114 | +0.31(+2.02%) |
Feb 17, 2010 | 15.36 | 15.42 | 15.10 | 15.30 | 337,985 | +0.04(+0.23%) |
Feb 16, 2010 | 15.31 | 15.34 | 15.02 | 15.26 | 236,459 | +0.10(+0.67%) |
Feb 12, 2010 | 14.91 | 15.16 | 15.16 | 15.16 | 946,940 | +0.14(+0.95%) |
Feb 11, 2010 | 14.68 | 15.02 | 14.55 | 15.02 | 369,706 | +0.28(+1.88%) |
Feb 10, 2010 | 14.66 | 14.76 | 14.52 | 14.74 | 295,359 | +0.01(+0.04%) |
Feb 09, 2010 | 14.77 | 14.81 | 14.58 | 14.73 | 247,894 | +0.10(+0.65%) |
Feb 08, 2010 | 14.83 | 14.83 | 14.64 | 14.64 | 287,553 | -0.21(-1.40%) |
Feb 05, 2010 | 14.66 | 14.88 | 14.65 | 14.85 | 394,028 | +0.17(+1.18%) |
Feb 04, 2010 | 14.87 | 14.97 | 14.64 | 14.67 | 433,011 | -0.28(-1.89%) |
Feb 03, 2010 | 14.97 | 14.98 | 14.84 | 14.96 | 235,817 | -0.10(-0.65%) |
Feb 02, 2010 | 15.07 | 15.09 | 14.97 | 15.06 | 416,116 | +0.01(+0.04%) |
Feb 01, 2010 | 15.17 | 15.17 | 14.89 | 15.05 | 460,109 | -0.06(-0.37%) |
Jan 29, 2010 | 15.18 | 15.31 | 15.06 | 15.11 | 321,936 | -0.06(-0.37%) |
Jan 28, 2010 | 15.32 | 15.36 | 14.98 | 15.16 | 256,379 | -0.15(-0.95%) |
Jan 27, 2010 | 15.08 | 15.31 | 15.04 | 15.31 | 534,386 | +0.13(+0.88%) |
Jan 26, 2010 | 15.29 | 15.50 | 15.14 | 15.17 | 479,787 | -0.21(-1.39%) |
Jan 25, 2010 | 15.47 | 15.50 | 15.17 | 15.39 | 306,038 | +0.03(+0.17%) |
Jan 22, 2010 | 15.56 | 15.69 | 15.21 | 15.36 | 868,749 | -0.20(-1.26%) |
Jan 21, 2010 | 15.80 | 15.89 | 15.54 | 15.56 | 442,518 | -0.26(-1.64%) |
Jan 20, 2010 | 15.86 | 15.89 | 15.69 | 15.82 | 431,294 | -0.10(-0.62%) |
Jan 19, 2010 | 15.88 | 16.01 | 15.83 | 15.92 | 383,312 | +0.07(+0.45%) |
Jan 15, 2010 | 16.10 | 15.84 | 15.84 | 15.84 | 956,349 | -0.21(-1.28%) |
Jan 14, 2010 | 16.00 | 16.06 | 15.87 | 16.05 | 234,026 | +0.05(+0.30%) |
Jan 13, 2010 | 15.94 | 16.05 | 15.89 | 16.00 | 229,228 | +0.15(+0.92%) |
Jan 12, 2010 | 15.83 | 16.00 | 15.80 | 15.86 | 215,225 | -0.05(-0.34%) |
Jan 11, 2010 | 15.97 | 15.97 | 15.72 | 15.91 | 279,885 | +0.02(+0.11%) |
Jan 08, 2010 | 15.86 | 15.99 | 15.81 | 15.89 | 284,159 | -0.07(-0.45%) |
Jan 07, 2010 | 15.87 | 15.99 | 15.69 | 15.96 | 350,310 | +0.10(+0.62%) |
Jan 06, 2010 | 15.97 | 16.07 | 15.81 | 15.86 | 575,997 | -0.13(-0.80%) |
Jan 05, 2010 | 16.17 | 16.17 | 15.90 | 15.99 | 497,143 | -0.16(-1.01%) |
Jan 04, 2010 | 16.13 | 16.23 | 16.05 | 16.16 | 295,954 | +0.17(+1.08%) |
Dec 31, 2009 | 16.23 | 15.98 | 15.98 | 15.98 | 379,717 | -0.26(-1.63%) |
Dec 30, 2009 | 16.11 | 16.29 | 16.07 | 16.25 | 212,261 | +0.03(+0.18%) |
Dec 29, 2009 | 16.35 | 16.35 | 16.13 | 16.22 | 202,164 | -0.09(-0.57%) |
Dec 28, 2009 | 16.36 | 16.39 | 16.24 | 16.31 | 435,028 | -0.04(-0.26%) |
Dec 24, 2009 | 16.19 | 16.42 | 16.19 | 16.35 | 136,318 | +0.18(+1.12%) |
Dec 23, 2009 | 16.15 | 16.25 | 16.02 | 16.17 | 200,252 | +0.07(+0.44%) |
Dec 22, 2009 | 15.94 | 16.16 | 15.90 | 16.10 | 340,908 | +0.22(+1.37%) |
Dec 21, 2009 | 15.97 | 16.11 | 15.84 | 15.88 | 426,684 | -0.04(-0.26%) |
Dec 18, 2009 | 16.05 | 16.10 | 15.81 | 15.92 | 1,435,283 | -0.00(-0.02%) |
Dec 17, 2009 | 15.88 | 15.97 | 15.78 | 15.93 | 304,244 | -0.01(-0.09%) |
Dec 16, 2009 | 16.01 | 16.11 | 15.81 | 15.94 | 299,143 | +0.02(+0.11%) |
Dec 15, 2009 | 15.99 | 16.04 | 15.91 | 15.92 | 363,217 | -0.16(-0.98%) |
Dec 14, 2009 | 15.99 | 16.12 | 15.99 | 16.08 | 266,581 | +0.12(+0.75%) |
Dec 11, 2009 | 15.96 | 16.04 | 15.86 | 15.96 | 224,738 | +0.04(+0.26%) |
Dec 10, 2009 | 15.90 | 16.05 | 15.89 | 15.92 | 360,207 | +0.11(+0.70%) |
Dec 09, 2009 | 15.82 | 15.84 | 15.61 | 15.81 | 231,812 | +0.02(+0.13%) |
Dec 08, 2009 | 15.67 | 15.93 | 15.67 | 15.79 | 429,641 | +0.06(+0.38%) |
Dec 07, 2009 | 15.93 | 16.09 | 15.69 | 15.73 | 292,288 | -0.21(-1.33%) |
Dec 04, 2009 | 16.11 | 16.19 | 15.77 | 15.94 | 886,817 | +0.14(+0.89%) |
Dec 03, 2009 | 16.08 | 16.25 | 15.77 | 15.80 | 683,373 | -0.17(-1.06%) |
Dec 02, 2009 | 16.03 | 16.16 | 15.94 | 15.97 | 653,600 | -0.01(-0.06%) |
Dec 01, 2009 | 15.96 | 16.05 | 15.79 | 15.98 | 645,687 | +0.13(+0.84%) |
Nov 30, 2009 | 15.61 | 15.88 | 15.44 | 15.85 | 616,543 | +0.21(+1.35%) |
Nov 27, 2009 | 15.77 | 15.91 | 15.64 | 15.64 | 276,178 | -0.43(-2.70%) |
Nov 25, 2009 | 16.17 | 16.23 | 16.07 | 16.07 | 306,038 | -0.07(-0.46%) |
Nov 24, 2009 | 16.15 | 16.17 | 16.07 | 16.14 | 349,732 | -0.01(-0.06%) |
Nov 23, 2009 | 16.06 | 16.19 | 15.99 | 16.15 | 368,910 | +0.32(+1.99%) |
Nov 20, 2009 | 15.84 | 15.94 | 15.77 | 15.84 | 426,543 | -0.13(-0.80%) |
Nov 19, 2009 | 16.17 | 16.18 | 15.90 | 15.97 | 390,611 | -0.35(-2.17%) |
Nov 18, 2009 | 16.26 | 16.39 | 16.19 | 16.32 | 479,757 | +0.06(+0.35%) |
Nov 17, 2009 | 15.95 | 16.30 | 15.95 | 16.26 | 468,920 | +0.27(+1.67%) |
Nov 16, 2009 | 15.97 | 16.07 | 15.89 | 16.00 | 343,966 | +0.08(+0.52%) |
Nov 13, 2009 | 15.78 | 15.93 | 15.63 | 15.91 | 453,704 | +0.21(+1.31%) |
Nov 12, 2009 | 15.78 | 15.90 | 15.68 | 15.71 | 413,713 | -0.12(-0.73%) |
Nov 11, 2009 | 15.96 | 15.96 | 15.71 | 15.82 | 291,327 | +0.04(+0.23%) |
Nov 10, 2009 | 15.68 | 15.87 | 15.68 | 15.79 | 315,813 | +0.04(+0.28%) |
Nov 09, 2009 | 15.72 | 15.77 | 15.58 | 15.74 | 295,883 | +0.21(+1.38%) |
Nov 06, 2009 | 15.46 | 15.71 | 15.46 | 15.53 | 311,210 | -0.07(-0.48%) |
Nov 05, 2009 | 15.55 | 15.62 | 15.45 | 15.60 | 432,003 | +0.15(+1.00%) |
Nov 04, 2009 | 15.72 | 15.72 | 15.43 | 15.45 | 837,457 | -0.18(-1.14%) |
Nov 03, 2009 | 15.13 | 15.63 | 14.97 | 15.63 | 1,199,123 | +0.53(+3.51%) |
Nov 02, 2009 | 15.03 | 15.14 | 14.91 | 15.10 | 693,061 | +0.13(+0.89%) |
Oct 30, 2009 | 15.03 | 15.03 | 14.88 | 14.96 | 673,967 | -0.18(-1.18%) |
Oct 29, 2009 | 15.07 | 15.18 | 14.99 | 15.14 | 497,093 | +0.21(+1.42%) |
Oct 28, 2009 | 14.99 | 15.14 | 14.91 | 14.93 | 849,595 | -0.06(-0.42%) |
Oct 27, 2009 | 14.95 | 15.11 | 14.79 | 14.99 | 710,867 | +0.16(+1.08%) |
Oct 26, 2009 | 14.94 | 15.10 | 14.81 | 14.83 | 326,247 | -0.12(-0.78%) |
Oct 23, 2009 | 14.90 | 14.98 | 14.88 | 14.95 | 365,889 | -0.31(-2.03%) |
Oct 22, 2009 | 14.93 | 15.28 | 14.88 | 15.26 | 371,269 | +0.34(+2.29%) |
Oct 21, 2009 | 15.15 | 15.37 | 14.90 | 14.92 | 313,582 | -0.23(-1.53%) |
Oct 20, 2009 | 15.19 | 15.23 | 15.15 | 15.15 | 343,254 | -0.32(-2.08%) |
Oct 19, 2009 | 15.53 | 15.58 | 15.37 | 15.47 | 445,677 | +0.04(+0.23%) |
Oct 16, 2009 | 15.59 | 15.59 | 15.40 | 15.43 | 333,855 | -0.24(-1.52%) |
Oct 15, 2009 | 15.67 | 15.77 | 15.59 | 15.67 | 343,932 | -0.10(-0.64%) |
Oct 14, 2009 | 15.73 | 15.80 | 15.58 | 15.77 | 330,279 | +0.20(+1.28%) |
Oct 13, 2009 | 15.69 | 15.71 | 15.45 | 15.57 | 879,038 | -0.08(-0.49%) |
Oct 12, 2009 | 15.80 | 15.87 | 15.62 | 15.65 | 246,963 | -0.06(-0.38%) |
Oct 09, 2009 | 15.57 | 15.81 | 15.57 | 15.71 | 399,670 | +0.06(+0.38%) |
Oct 08, 2009 | 15.79 | 15.84 | 15.61 | 15.65 | 438,761 | -0.05(-0.32%) |
Oct 07, 2009 | 15.57 | 15.70 | 15.51 | 15.70 | 263,248 | +0.11(+0.72%) |
Oct 06, 2009 | 15.48 | 15.62 | 15.40 | 15.59 | 356,510 | +0.23(+1.47%) |
Oct 05, 2009 | 15.38 | 15.44 | 15.18 | 15.36 | 317,268 | +0.07(+0.45%) |
Oct 02, 2009 | 15.19 | 15.45 | 15.14 | 15.29 | 394,556 | -0.00(-0.02%) |
Oct 01, 2009 | 15.41 | 15.56 | 15.28 | 15.30 | 443,573 | -0.24(-1.51%) |
Sep 30, 2009 | 15.78 | 15.78 | 15.47 | 15.53 | 366,413 | -0.20(-1.29%) |
Sep 29, 2009 | 15.68 | 15.81 | 15.59 | 15.73 | 408,216 | +0.08(+0.51%) |
Sep 28, 2009 | 15.17 | 15.66 | 15.17 | 15.65 | 878,198 | +0.57(+3.77%) |
Sep 25, 2009 | 15.20 | 15.24 | 15.03 | 15.08 | 611,270 | -0.06(-0.41%) |
Sep 24, 2009 | 15.43 | 15.55 | 15.13 | 15.15 | 466,726 | -0.21(-1.38%) |
Sep 23, 2009 | 15.58 | 15.69 | 15.35 | 15.36 | 268,043 | -0.16(-1.02%) |
Sep 22, 2009 | 15.64 | 15.66 | 15.44 | 15.52 | 266,581 | -0.06(-0.36%) |
Sep 21, 2009 | 15.50 | 15.73 | 15.43 | 15.57 | 369,501 | -0.12(-0.76%) |
Sep 18, 2009 | 15.90 | 15.92 | 15.67 | 15.69 | 672,596 | -0.15(-0.96%) |
Sep 17, 2009 | 15.92 | 16.03 | 15.78 | 15.84 | 335,932 | +0.19(+1.22%) |
Sep 16, 2009 | 15.68 | 15.97 | 15.59 | 15.65 | 556,171 | +0.03(+0.21%) |
Sep 15, 2009 | 15.62 | 15.65 | 15.42 | 15.62 | 421,149 | -0.02(-0.11%) |
Sep 14, 2009 | 15.42 | 15.66 | 15.40 | 15.64 | 560,502 | +0.15(+0.96%) |
Sep 11, 2009 | 15.55 | 15.60 | 15.45 | 15.49 | 554,289 | -0.03(-0.19%) |
Sep 10, 2009 | 15.42 | 15.56 | 15.26 | 15.52 | 579,737 | +0.13(+0.83%) |
Sep 09, 2009 | 15.28 | 15.48 | 15.18 | 15.39 | 348,002 | +0.15(+0.98%) |
Sep 08, 2009 | 15.54 | 15.54 | 15.21 | 15.24 | 550,875 | -0.20(-1.27%) |
Sep 04, 2009 | 15.30 | 15.44 | 15.23 | 15.44 | 429,113 | +0.10(+0.64%) |
Sep 03, 2009 | 15.31 | 15.35 | 15.04 | 15.34 | 321,912 | +0.11(+0.72%) |
Sep 02, 2009 | 15.34 | 15.36 | 15.14 | 15.23 | 351,681 | -0.13(-0.83%) |
Sep 01, 2009 | 15.57 | 15.73 | 15.31 | 15.36 | 553,073 | -0.26(-1.70%) |
Aug 31, 2009 | 15.71 | 15.89 | 15.61 | 15.62 | 544,467 | -0.23(-1.46%) |
Aug 28, 2009 | 15.90 | 15.97 | 15.69 | 15.86 | 466,991 | +0.03(+0.17%) |
Aug 27, 2009 | 15.66 | 15.89 | 15.53 | 15.83 | 464,215 | +0.18(+1.12%) |
Aug 26, 2009 | 15.72 | 15.82 | 15.61 | 15.65 | 440,253 | -0.08(-0.49%) |
Aug 25, 2009 | 15.98 | 15.98 | 15.69 | 15.73 | 812,678 | -0.16(-1.03%) |
Aug 24, 2009 | 15.97 | 16.04 | 15.83 | 15.89 | 398,366 | -0.04(-0.22%) |
Aug 21, 2009 | 15.76 | 16.01 | 15.76 | 15.93 | 578,897 | +0.29(+1.83%) |
Aug 20, 2009 | 15.62 | 15.67 | 15.51 | 15.64 | 321,005 | +0.01(+0.06%) |
Aug 19, 2009 | 15.40 | 15.70 | 15.32 | 15.64 | 407,617 | +0.08(+0.54%) |
Aug 18, 2009 | 15.48 | 15.58 | 15.27 | 15.55 | 364,693 | +0.26(+1.71%) |
Aug 17, 2009 | 15.23 | 15.58 | 15.23 | 15.29 | 415,665 | -0.17(-1.10%) |
Aug 14, 2009 | 15.41 | 15.46 | 15.21 | 15.46 | 521,862 | +0.07(+0.46%) |
Aug 13, 2009 | 15.44 | 15.56 | 15.25 | 15.39 | 256,635 | +0.01(+0.06%) |
Aug 12, 2009 | 15.08 | 15.50 | 15.08 | 15.38 | 611,304 | +0.26(+1.75%) |
Aug 11, 2009 | 15.36 | 15.44 | 15.10 | 15.11 | 696,219 | -0.31(-2.01%) |
Aug 10, 2009 | 15.36 | 15.70 | 15.29 | 15.42 | 610,128 | +0.00(+0.02%) |
Aug 07, 2009 | 15.55 | 15.71 | 15.41 | 15.42 | 874,501 | +0.02(+0.12%) |
Aug 06, 2009 | 15.56 | 15.62 | 15.36 | 15.40 | 835,518 | -0.17(-1.07%) |
Aug 05, 2009 | 15.72 | 15.72 | 15.43 | 15.57 | 677,858 | -0.15(-0.93%) |
Aug 04, 2009 | 15.47 | 15.76 | 15.25 | 15.72 | 897,866 | +0.26(+1.69%) |
Aug 03, 2009 | 15.21 | 15.47 | 15.15 | 15.45 | 1,055,065 | +0.34(+2.26%) |
Jul 31, 2009 | 14.94 | 15.31 | 14.93 | 15.11 | 748,835 | +0.11(+0.73%) |
Jul 30, 2009 | 14.85 | 15.12 | 14.69 | 15.00 | 728,354 | +0.32(+2.15%) |
Jul 29, 2009 | 14.76 | 14.87 | 14.68 | 14.69 | 568,265 | -0.17(-1.14%) |
Jul 28, 2009 | 14.65 | 14.88 | 14.62 | 14.86 | 454,497 | +0.15(+0.99%) |
Jul 27, 2009 | 14.71 | 14.76 | 14.54 | 14.71 | 326,875 | +0.02(+0.16%) |
Jul 24, 2009 | 14.49 | 14.70 | 14.46 | 14.69 | 469,219 | +0.07(+0.51%) |
Jul 23, 2009 | 14.20 | 14.64 | 14.12 | 14.61 | 511,694 | +0.37(+2.57%) |
Jul 22, 2009 | 14.00 | 14.36 | 13.97 | 14.25 | 355,341 | +0.19(+1.35%) |
Jul 21, 2009 | 14.25 | 14.33 | 14.03 | 14.06 | 402,604 | -0.10(-0.74%) |
Jul 20, 2009 | 14.21 | 14.30 | 14.07 | 14.16 | 284,687 | +0.00(+0.02%) |
Jul 17, 2009 | 14.29 | 14.39 | 14.12 | 14.16 | 297,644 | -0.12(-0.83%) |
Jul 16, 2009 | 14.03 | 14.33 | 13.96 | 14.28 | 336,005 | +0.13(+0.90%) |
Jul 15, 2009 | 14.01 | 14.25 | 13.92 | 14.15 | 889,865 | +0.30(+2.15%) |
Jul 14, 2009 | 13.90 | 13.90 | 13.65 | 13.85 | 429,759 | -0.05(-0.39%) |
Jul 13, 2009 | 13.67 | 13.92 | 13.62 | 13.90 | 527,605 | +0.45(+3.32%) |
Jul 10, 2009 | 13.47 | 13.58 | 13.29 | 13.46 | 436,755 | -0.12(-0.92%) |
Jul 09, 2009 | 13.62 | 13.69 | 13.49 | 13.58 | 421,916 | +0.03(+0.24%) |
Jul 08, 2009 | 13.52 | 13.61 | 13.43 | 13.55 | 704,005 | +0.07(+0.51%) |
Jul 07, 2009 | 13.57 | 13.59 | 13.45 | 13.48 | 602,597 | -0.11(-0.81%) |
Jul 06, 2009 | 13.35 | 13.62 | 13.25 | 13.59 | 544,006 | +0.26(+1.94%) |
Jul 02, 2009 | 13.50 | 13.53 | 13.33 | 13.33 | 615,319 | -0.39(-2.84%) |
Jul 01, 2009 | 13.73 | 13.79 | 13.50 | 13.72 | 569,212 | -0.03(-0.22%) |
Jun 30, 2009 | 13.78 | 13.84 | 13.62 | 13.75 | 415,978 | +0.01(+0.06%) |
Jun 29, 2009 | 13.67 | 13.79 | 13.58 | 13.74 | 334,063 | +0.02(+0.17%) |
Jun 26, 2009 | 13.45 | 13.77 | 13.36 | 13.72 | 1,142,138 | +0.22(+1.63%) |
Jun 25, 2009 | 13.40 | 13.54 | 13.38 | 13.50 | 626,556 | +0.01(+0.09%) |
Jun 24, 2009 | 13.47 | 13.67 | 13.38 | 13.49 | 466,964 | +0.15(+1.12%) |
Jun 23, 2009 | 13.48 | 13.48 | 13.23 | 13.34 | 492,909 | -0.05(-0.40%) |
Jun 22, 2009 | 13.56 | 13.64 | 13.39 | 13.39 | 804,738 | -0.28(-2.07%) |
Jun 19, 2009 | 13.67 | 14.09 | 13.55 | 13.67 | 1,111,341 | +0.17(+1.23%) |
Jun 18, 2009 | 13.48 | 13.62 | 13.41 | 13.51 | 289,730 | -0.01(-0.09%) |
Jun 17, 2009 | 13.37 | 13.73 | 13.37 | 13.52 | 443,996 | +0.15(+1.11%) |
Jun 16, 2009 | 13.57 | 13.57 | 13.31 | 13.37 | 443,949 | -0.08(-0.62%) |
Jun 15, 2009 | 13.58 | 13.58 | 13.39 | 13.45 | 436,664 | -0.21(-1.55%) |
Jun 12, 2009 | 13.63 | 13.69 | 13.45 | 13.67 | 369,253 | -0.05(-0.35%) |
Jun 11, 2009 | 13.84 | 13.92 | 13.68 | 13.71 | 338,250 | -0.07(-0.50%) |
Jun 10, 2009 | 14.05 | 14.07 | 13.69 | 13.78 | 494,143 | -0.18(-1.30%) |
Jun 09, 2009 | 14.05 | 14.08 | 13.95 | 13.96 | 354,212 | -0.11(-0.76%) |
Jun 08, 2009 | 14.08 | 14.19 | 13.95 | 14.07 | 419,957 | -0.03(-0.23%) |
Jun 05, 2009 | 14.23 | 14.23 | 13.99 | 14.10 | 316,660 | -0.03(-0.21%) |
Jun 04, 2009 | 14.09 | 14.17 | 13.97 | 14.13 | 410,222 | +0.09(+0.61%) |
Jun 03, 2009 | 13.90 | 14.13 | 13.70 | 14.05 | 551,319 | +0.06(+0.43%) |
Jun 02, 2009 | 13.63 | 14.09 | 13.61 | 13.99 | 1,506,878 | +0.32(+2.35%) |