Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.77 | 20.88 | 20.46 | 20.73 | 1,341,102 | -0.04(-0.18%) |
May 27, 2010 | 20.81 | 20.95 | 20.52 | 20.77 | 1,069,367 | +0.33(+1.63%) |
May 26, 2010 | 20.44 | 20.96 | 20.25 | 20.43 | 1,310,471 | +0.04(+0.19%) |
May 25, 2010 | 19.16 | 20.42 | 18.88 | 20.39 | 2,986,354 | +1.02(+5.27%) |
May 24, 2010 | 19.28 | 19.61 | 19.13 | 19.37 | 679,564 | -0.01(-0.04%) |
May 21, 2010 | 18.95 | 19.47 | 18.70 | 19.38 | 1,096,266 | +0.23(+1.18%) |
May 20, 2010 | 19.07 | 19.50 | 18.99 | 19.16 | 1,084,418 | -0.41(-2.09%) |
May 19, 2010 | 19.43 | 19.65 | 19.04 | 19.56 | 859,200 | +0.13(+0.66%) |
May 18, 2010 | 20.18 | 20.36 | 19.30 | 19.44 | 1,102,946 | -0.54(-2.72%) |
May 17, 2010 | 20.04 | 20.31 | 19.42 | 19.98 | 581,608 | +0.05(+0.27%) |
May 14, 2010 | 19.94 | 20.09 | 19.49 | 19.93 | 680,851 | -0.17(-0.83%) |
May 13, 2010 | 20.49 | 20.73 | 19.96 | 20.09 | 743,282 | -0.52(-2.53%) |
May 12, 2010 | 20.34 | 20.73 | 20.29 | 20.61 | 570,502 | +0.37(+1.83%) |
May 11, 2010 | 20.49 | 20.67 | 19.95 | 20.24 | 725,630 | +0.04(+0.19%) |
May 10, 2010 | 20.10 | 20.59 | 20.01 | 20.21 | 978,458 | +0.88(+4.58%) |
May 07, 2010 | 19.92 | 19.95 | 18.91 | 19.32 | 2,670,599 | -0.02(-0.12%) |
May 06, 2010 | 20.36 | 20.55 | 17.68 | 19.34 | 3,292,442 | -1.01(-4.97%) |
May 05, 2010 | 20.27 | 20.65 | 19.81 | 20.36 | 1,739,055 | +0.14(+0.71%) |
May 04, 2010 | 20.60 | 20.60 | 20.01 | 20.21 | 934,455 | -0.63(-3.04%) |
May 03, 2010 | 20.26 | 20.85 | 20.23 | 20.85 | 734,858 | +0.62(+3.06%) |
Apr 30, 2010 | 20.73 | 20.93 | 20.22 | 20.23 | 701,919 | -0.53(-2.55%) |
Apr 29, 2010 | 20.65 | 20.78 | 20.56 | 20.76 | 1,130,160 | +0.26(+1.25%) |
Apr 28, 2010 | 20.55 | 20.91 | 20.46 | 20.50 | 1,017,911 | -0.01(-0.04%) |
Apr 27, 2010 | 20.63 | 20.92 | 20.46 | 20.51 | 1,249,311 | -0.23(-1.13%) |
Apr 26, 2010 | 20.64 | 20.98 | 20.64 | 20.74 | 1,095,378 | +0.05(+0.25%) |
Apr 23, 2010 | 20.73 | 20.88 | 20.53 | 20.69 | 2,117,194 | -0.09(-0.44%) |
Apr 22, 2010 | 21.11 | 21.15 | 19.85 | 20.78 | 4,733,734 | -1.23(-5.58%) |
Apr 21, 2010 | 21.92 | 22.11 | 21.81 | 22.01 | 858,762 | +0.01(+0.03%) |
Apr 20, 2010 | 21.82 | 22.01 | 21.68 | 22.00 | 680,311 | +0.30(+1.39%) |
Apr 19, 2010 | 21.92 | 22.02 | 21.27 | 21.70 | 1,688,108 | -0.35(-1.57%) |
Apr 16, 2010 | 22.23 | 22.51 | 21.83 | 22.05 | 2,164,957 | -0.25(-1.12%) |
Apr 15, 2010 | 22.23 | 22.32 | 21.99 | 22.29 | 2,135,643 | +0.15(+0.68%) |
Apr 14, 2010 | 21.58 | 22.54 | 21.21 | 22.14 | 5,784,061 | +1.57(+7.61%) |
Apr 13, 2010 | 20.93 | 21.05 | 20.46 | 20.58 | 2,600,532 | -0.44(-2.08%) |
Apr 12, 2010 | 20.73 | 21.08 | 20.67 | 21.01 | 2,127,297 | +0.38(+1.82%) |
Apr 09, 2010 | 20.64 | 20.69 | 20.50 | 20.64 | 730,494 | +0.06(+0.29%) |
Apr 08, 2010 | 20.53 | 20.69 | 20.27 | 20.58 | 758,802 | -0.09(-0.44%) |
Apr 07, 2010 | 20.55 | 20.86 | 20.34 | 20.67 | 1,226,559 | +0.13(+0.62%) |
Apr 06, 2010 | 20.34 | 20.57 | 20.26 | 20.54 | 1,189,652 | +0.07(+0.33%) |
Apr 05, 2010 | 20.09 | 20.52 | 19.98 | 20.47 | 1,011,805 | +0.51(+2.57%) |
Apr 01, 2010 | 20.13 | 19.96 | 19.96 | 19.96 | 1,716,866 | +0.11(+0.57%) |
Mar 31, 2010 | 19.96 | 20.16 | 19.83 | 19.85 | 1,529,812 | -0.23(-1.16%) |
Mar 30, 2010 | 20.34 | 20.49 | 19.91 | 20.08 | 999,101 | -0.22(-1.08%) |
Mar 29, 2010 | 20.09 | 20.42 | 19.97 | 20.30 | 1,370,014 | +0.32(+1.58%) |
Mar 26, 2010 | 20.11 | 20.22 | 19.82 | 19.98 | 1,572,591 | -0.02(-0.08%) |
Mar 25, 2010 | 19.94 | 20.31 | 19.85 | 20.00 | 1,234,153 | +0.22(+1.10%) |
Mar 24, 2010 | 19.87 | 20.04 | 19.69 | 19.78 | 1,022,701 | -0.23(-1.13%) |
Mar 23, 2010 | 19.88 | 20.05 | 19.73 | 20.00 | 1,138,290 | +0.08(+0.42%) |
Mar 22, 2010 | 19.70 | 19.96 | 19.57 | 19.92 | 985,926 | +0.20(+1.03%) |
Mar 19, 2010 | 20.22 | 20.22 | 19.61 | 19.72 | 1,568,055 | -0.41(-2.06%) |
Mar 18, 2010 | 19.72 | 20.18 | 19.55 | 20.13 | 2,085,514 | +0.49(+2.49%) |
Mar 17, 2010 | 19.01 | 19.70 | 19.01 | 19.64 | 1,613,165 | +0.63(+3.29%) |
Mar 16, 2010 | 18.90 | 19.11 | 18.84 | 19.02 | 890,147 | +0.10(+0.52%) |
Mar 15, 2010 | 18.89 | 19.16 | 18.78 | 18.92 | 1,412,739 | -0.10(-0.52%) |
Mar 12, 2010 | 19.26 | 19.27 | 18.86 | 19.02 | 1,376,102 | -0.11(-0.59%) |
Mar 11, 2010 | 19.21 | 19.30 | 18.94 | 19.13 | 1,426,107 | -0.10(-0.51%) |
Mar 10, 2010 | 19.05 | 19.44 | 19.05 | 19.23 | 1,558,865 | +0.15(+0.79%) |
Mar 09, 2010 | 18.75 | 19.20 | 18.68 | 19.08 | 1,116,790 | +0.21(+1.12%) |
Mar 08, 2010 | 18.70 | 18.96 | 18.65 | 18.87 | 683,172 | +0.20(+1.05%) |
Mar 05, 2010 | 18.54 | 18.90 | 18.48 | 18.67 | 1,116,721 | +0.19(+1.02%) |
Mar 04, 2010 | 18.45 | 18.50 | 18.20 | 18.48 | 987,242 | +0.08(+0.45%) |
Mar 03, 2010 | 17.93 | 18.70 | 17.91 | 18.40 | 1,891,317 | +0.54(+3.04%) |
Mar 02, 2010 | 17.81 | 17.93 | 17.68 | 17.86 | 976,371 | +0.04(+0.21%) |
Mar 01, 2010 | 17.67 | 17.95 | 17.64 | 17.82 | 1,015,691 | +0.21(+1.20%) |
Feb 26, 2010 | 17.79 | 17.86 | 17.54 | 17.61 | 606,972 | -0.22(-1.23%) |
Feb 25, 2010 | 17.70 | 17.83 | 17.52 | 17.83 | 1,222,598 | +0.00(+0.00%) |
Feb 24, 2010 | 17.53 | 17.96 | 17.47 | 17.83 | 1,429,587 | +0.40(+2.29%) |
Feb 23, 2010 | 17.54 | 17.59 | 17.36 | 17.43 | 1,359,010 | -0.11(-0.64%) |
Feb 22, 2010 | 17.56 | 17.67 | 17.47 | 17.54 | 892,157 | +0.00(+0.00%) |
Feb 19, 2010 | 17.26 | 17.61 | 17.22 | 17.54 | 1,967,694 | +0.31(+1.79%) |
Feb 18, 2010 | 16.95 | 17.26 | 16.92 | 17.23 | 778,145 | +0.31(+1.82%) |
Feb 17, 2010 | 17.04 | 17.09 | 16.83 | 16.92 | 753,778 | -0.07(-0.40%) |
Feb 16, 2010 | 16.95 | 17.08 | 16.77 | 16.99 | 839,753 | +0.05(+0.27%) |
Feb 12, 2010 | 16.40 | 16.95 | 16.95 | 16.95 | 2,006,440 | +0.31(+1.86%) |
Feb 11, 2010 | 16.22 | 16.73 | 16.14 | 16.64 | 2,058,941 | +0.36(+2.22%) |
Feb 10, 2010 | 16.11 | 16.29 | 15.91 | 16.28 | 972,130 | +0.09(+0.56%) |
Feb 09, 2010 | 16.15 | 16.23 | 15.93 | 16.19 | 1,045,905 | +0.26(+1.66%) |
Feb 08, 2010 | 15.93 | 16.18 | 15.87 | 15.92 | 1,187,542 | -0.04(-0.24%) |
Feb 05, 2010 | 15.79 | 15.98 | 15.64 | 15.96 | 1,485,872 | +0.17(+1.10%) |
Feb 04, 2010 | 16.04 | 16.09 | 15.77 | 15.79 | 1,511,568 | -0.29(-1.83%) |
Feb 03, 2010 | 16.14 | 16.23 | 16.00 | 16.08 | 802,884 | -0.11(-0.65%) |
Feb 02, 2010 | 16.08 | 16.22 | 15.95 | 16.19 | 967,065 | +0.14(+0.89%) |
Feb 01, 2010 | 15.89 | 16.10 | 15.89 | 16.04 | 1,009,019 | +0.14(+0.90%) |
Jan 29, 2010 | 16.43 | 16.50 | 15.87 | 15.90 | 1,426,722 | -0.44(-2.66%) |
Jan 28, 2010 | 16.70 | 16.91 | 16.27 | 16.34 | 1,887,800 | -0.33(-1.98%) |
Jan 27, 2010 | 16.43 | 16.73 | 16.23 | 16.67 | 1,571,316 | +0.17(+1.05%) |
Jan 26, 2010 | 16.31 | 16.86 | 16.21 | 16.49 | 1,715,562 | +0.16(+1.01%) |
Jan 25, 2010 | 16.76 | 16.77 | 16.31 | 16.33 | 1,611,285 | -0.36(-2.16%) |
Jan 22, 2010 | 17.33 | 17.68 | 16.63 | 16.69 | 2,446,679 | -0.64(-3.68%) |
Jan 21, 2010 | 17.23 | 17.75 | 17.17 | 17.33 | 2,945,489 | +0.43(+2.53%) |
Jan 20, 2010 | 17.39 | 17.70 | 16.41 | 16.90 | 5,453,404 | -0.25(-1.49%) |
Jan 19, 2010 | 17.25 | 17.25 | 16.99 | 17.15 | 2,491,873 | +0.22(+1.28%) |
Jan 15, 2010 | 17.28 | 16.94 | 16.94 | 16.94 | 1,245,190 | -0.27(-1.57%) |
Jan 14, 2010 | 17.08 | 17.28 | 17.08 | 17.21 | 558,014 | +0.05(+0.26%) |
Jan 13, 2010 | 16.82 | 17.27 | 16.79 | 17.16 | 1,622,757 | +0.39(+2.33%) |
Jan 12, 2010 | 17.04 | 17.13 | 16.63 | 16.77 | 1,419,617 | -0.32(-1.89%) |
Jan 11, 2010 | 17.51 | 17.55 | 16.96 | 17.09 | 1,232,535 | -0.40(-2.31%) |
Jan 08, 2010 | 17.55 | 17.67 | 17.45 | 17.50 | 693,932 | -0.13(-0.72%) |
Jan 07, 2010 | 17.14 | 17.70 | 17.09 | 17.63 | 2,006,640 | +0.43(+2.49%) |
Jan 06, 2010 | 17.28 | 17.39 | 17.11 | 17.20 | 1,154,971 | -0.03(-0.17%) |
Jan 05, 2010 | 16.95 | 17.27 | 16.85 | 17.23 | 1,208,337 | +0.20(+1.19%) |
Jan 04, 2010 | 17.03 | 17.16 | 16.97 | 17.03 | 851,429 | +0.11(+0.67%) |
Dec 31, 2009 | 17.06 | 16.91 | 16.91 | 16.91 | 939,859 | -0.16(-0.92%) |
Dec 30, 2009 | 16.86 | 17.08 | 16.75 | 17.07 | 473,635 | +0.11(+0.66%) |
Dec 29, 2009 | 16.86 | 17.06 | 16.77 | 16.96 | 508,220 | +0.07(+0.40%) |
Dec 28, 2009 | 16.97 | 17.00 | 16.79 | 16.89 | 432,011 | -0.01(-0.04%) |
Dec 24, 2009 | 16.91 | 17.03 | 16.82 | 16.90 | 172,720 | +0.02(+0.09%) |
Dec 23, 2009 | 16.80 | 16.92 | 16.70 | 16.88 | 918,691 | +0.16(+0.94%) |
Dec 22, 2009 | 16.72 | 16.78 | 16.63 | 16.73 | 950,169 | +0.05(+0.27%) |
Dec 21, 2009 | 16.52 | 16.76 | 16.49 | 16.68 | 1,356,584 | +0.20(+1.18%) |
Dec 18, 2009 | 16.76 | 16.76 | 16.31 | 16.49 | 1,923,477 | -0.16(-0.95%) |
Dec 17, 2009 | 16.88 | 17.01 | 16.49 | 16.64 | 1,155,463 | -0.40(-2.38%) |
Dec 16, 2009 | 16.91 | 17.18 | 16.76 | 17.05 | 1,942,496 | +0.25(+1.47%) |
Dec 15, 2009 | 16.67 | 16.92 | 16.55 | 16.80 | 1,199,131 | +0.04(+0.22%) |
Dec 14, 2009 | 16.73 | 16.86 | 16.51 | 16.76 | 1,361,595 | +0.22(+1.36%) |
Dec 11, 2009 | 16.56 | 16.70 | 16.16 | 16.54 | 2,350,606 | +0.00(+0.00%) |
Dec 10, 2009 | 16.42 | 16.54 | 16.37 | 16.54 | 1,725,566 | +0.20(+1.19%) |
Dec 09, 2009 | 16.14 | 16.43 | 15.92 | 16.34 | 2,058,697 | +0.26(+1.59%) |
Dec 08, 2009 | 15.94 | 16.17 | 15.85 | 16.09 | 2,110,222 | +0.09(+0.56%) |
Dec 07, 2009 | 15.74 | 16.04 | 15.65 | 16.00 | 1,431,561 | +0.25(+1.57%) |
Dec 04, 2009 | 15.56 | 15.93 | 15.48 | 15.75 | 2,111,908 | +0.28(+1.79%) |
Dec 03, 2009 | 15.45 | 15.53 | 15.35 | 15.47 | 1,627,337 | +0.14(+0.93%) |
Dec 02, 2009 | 15.32 | 15.62 | 15.26 | 15.33 | 2,388,399 | -0.02(-0.10%) |
Dec 01, 2009 | 15.98 | 16.08 | 15.33 | 15.35 | 3,432,131 | -0.50(-3.17%) |
Nov 30, 2009 | 15.77 | 15.89 | 15.42 | 15.85 | 1,490,025 | +0.08(+0.52%) |
Nov 27, 2009 | 15.86 | 15.95 | 15.74 | 15.77 | 987,828 | -0.36(-2.23%) |
Nov 25, 2009 | 16.30 | 16.32 | 16.07 | 16.13 | 1,230,101 | -0.19(-1.15%) |
Nov 24, 2009 | 16.16 | 16.31 | 15.97 | 16.31 | 987,934 | +0.02(+0.09%) |
Nov 23, 2009 | 16.57 | 16.80 | 16.16 | 16.30 | 1,756,840 | -0.05(-0.28%) |
Nov 20, 2009 | 16.86 | 16.86 | 16.14 | 16.34 | 3,521,725 | -0.68(-3.97%) |
Nov 19, 2009 | 17.37 | 17.42 | 16.96 | 17.02 | 2,237,366 | -0.49(-2.78%) |
Nov 18, 2009 | 17.74 | 17.79 | 17.42 | 17.51 | 978,395 | -0.29(-1.60%) |
Nov 17, 2009 | 17.57 | 17.89 | 17.40 | 17.79 | 1,424,681 | +0.21(+1.19%) |
Nov 16, 2009 | 17.63 | 17.81 | 17.38 | 17.58 | 1,915,428 | +0.08(+0.47%) |
Nov 13, 2009 | 17.32 | 17.62 | 17.13 | 17.50 | 1,534,511 | +0.13(+0.73%) |
Nov 12, 2009 | 17.77 | 17.95 | 17.35 | 17.37 | 1,184,955 | -0.40(-2.28%) |
Nov 11, 2009 | 17.85 | 18.00 | 17.66 | 17.78 | 922,542 | +0.07(+0.38%) |
Nov 10, 2009 | 17.62 | 17.73 | 17.43 | 17.71 | 1,356,770 | -0.04(-0.21%) |
Nov 09, 2009 | 17.67 | 17.85 | 17.59 | 17.75 | 601,487 | +0.15(+0.85%) |
Nov 06, 2009 | 17.52 | 17.82 | 17.26 | 17.60 | 503,745 | -0.04(-0.21%) |
Nov 05, 2009 | 17.57 | 17.80 | 17.21 | 17.63 | 1,051,049 | +0.26(+1.51%) |
Nov 04, 2009 | 17.42 | 17.47 | 17.15 | 17.37 | 1,065,309 | -0.02(-0.13%) |
Nov 03, 2009 | 17.10 | 17.39 | 16.86 | 17.39 | 978,539 | +0.26(+1.49%) |
Nov 02, 2009 | 17.30 | 17.30 | 16.90 | 17.14 | 1,391,952 | -0.14(-0.82%) |
Oct 30, 2009 | 17.45 | 17.60 | 17.21 | 17.28 | 1,367,151 | -0.29(-1.66%) |
Oct 29, 2009 | 17.56 | 17.70 | 17.18 | 17.57 | 941,983 | +0.20(+1.17%) |
Oct 28, 2009 | 17.63 | 17.75 | 17.34 | 17.37 | 1,077,634 | -0.31(-1.74%) |
Oct 27, 2009 | 18.24 | 18.31 | 17.65 | 17.68 | 1,060,004 | -0.61(-3.32%) |
Oct 26, 2009 | 18.50 | 18.83 | 18.21 | 18.29 | 958,350 | -0.15(-0.81%) |
Oct 23, 2009 | 18.35 | 18.84 | 18.23 | 18.44 | 1,086,236 | -0.33(-1.76%) |
Oct 22, 2009 | 18.75 | 18.82 | 18.38 | 18.77 | 808,334 | +0.07(+0.36%) |
Oct 21, 2009 | 19.19 | 19.40 | 18.67 | 18.70 | 1,224,680 | -0.47(-2.46%) |
Oct 20, 2009 | 19.10 | 19.46 | 19.07 | 19.17 | 1,045,224 | -0.10(-0.51%) |
Oct 19, 2009 | 19.07 | 19.46 | 19.06 | 19.27 | 1,242,457 | +0.06(+0.31%) |
Oct 16, 2009 | 18.87 | 19.25 | 18.54 | 19.21 | 2,405,057 | +0.20(+1.03%) |
Oct 15, 2009 | 18.98 | 19.08 | 18.74 | 19.01 | 2,641,423 | -0.27(-1.40%) |
Oct 14, 2009 | 18.36 | 19.60 | 18.36 | 19.28 | 7,251,868 | +0.34(+1.82%) |
Oct 13, 2009 | 18.16 | 18.97 | 18.11 | 18.94 | 2,905,538 | +0.80(+4.43%) |
Oct 12, 2009 | 18.71 | 18.83 | 18.08 | 18.14 | 2,396,351 | -0.49(-2.62%) |
Oct 09, 2009 | 18.11 | 18.62 | 17.94 | 18.62 | 742,114 | +0.43(+2.35%) |
Oct 08, 2009 | 18.14 | 18.26 | 17.87 | 18.20 | 1,090,093 | +0.17(+0.96%) |
Oct 07, 2009 | 17.92 | 18.16 | 17.78 | 18.02 | 608,575 | +0.07(+0.42%) |
Oct 06, 2009 | 17.78 | 17.95 | 17.53 | 17.95 | 808,028 | +0.29(+1.61%) |
Oct 05, 2009 | 17.68 | 17.81 | 17.51 | 17.66 | 657,012 | +0.09(+0.51%) |
Oct 02, 2009 | 17.84 | 18.01 | 17.56 | 17.57 | 672,593 | -0.33(-1.84%) |
Oct 01, 2009 | 18.40 | 18.53 | 17.90 | 17.90 | 538,049 | -0.51(-2.77%) |
Sep 30, 2009 | 18.42 | 18.70 | 18.13 | 18.41 | 452,536 | -0.04(-0.24%) |
Sep 29, 2009 | 18.61 | 18.68 | 18.35 | 18.46 | 550,154 | -0.16(-0.89%) |
Sep 28, 2009 | 18.49 | 18.79 | 18.27 | 18.62 | 722,349 | +0.15(+0.81%) |
Sep 25, 2009 | 18.74 | 18.81 | 18.29 | 18.47 | 2,258,291 | +0.51(+2.84%) |
Sep 24, 2009 | 18.21 | 18.33 | 17.81 | 17.96 | 687,896 | -0.29(-1.60%) |
Sep 23, 2009 | 18.66 | 18.66 | 18.26 | 18.26 | 571,691 | -0.32(-1.70%) |
Sep 22, 2009 | 18.70 | 18.75 | 18.48 | 18.57 | 423,620 | -0.11(-0.56%) |
Sep 21, 2009 | 18.37 | 18.68 | 18.37 | 18.68 | 768,789 | +0.13(+0.69%) |
Sep 18, 2009 | 18.61 | 18.62 | 18.38 | 18.55 | 1,174,206 | +0.13(+0.69%) |
Sep 17, 2009 | 18.38 | 18.62 | 18.29 | 18.42 | 798,322 | +0.03(+0.16%) |
Sep 16, 2009 | 18.02 | 18.39 | 18.02 | 18.39 | 511,813 | +0.29(+1.62%) |
Sep 15, 2009 | 18.19 | 18.26 | 17.96 | 18.10 | 730,301 | -0.08(-0.45%) |
Sep 14, 2009 | 18.23 | 18.29 | 18.11 | 18.18 | 973,098 | -0.21(-1.14%) |
Sep 11, 2009 | 18.53 | 18.82 | 18.15 | 18.39 | 1,644,660 | +0.46(+2.59%) |
Sep 10, 2009 | 17.49 | 17.94 | 17.27 | 17.93 | 1,189,212 | +0.38(+2.18%) |
Sep 09, 2009 | 17.01 | 17.54 | 16.91 | 17.54 | 882,694 | +0.48(+2.81%) |
Sep 08, 2009 | 17.03 | 17.24 | 16.79 | 17.06 | 710,017 | +0.10(+0.57%) |
Sep 04, 2009 | 16.38 | 16.99 | 16.38 | 16.97 | 991,410 | +0.54(+3.29%) |
Sep 03, 2009 | 16.49 | 16.55 | 16.21 | 16.43 | 934,155 | -0.04(-0.27%) |
Sep 02, 2009 | 16.77 | 16.84 | 16.42 | 16.47 | 1,361,082 | -0.32(-1.88%) |
Sep 01, 2009 | 16.93 | 17.46 | 16.75 | 16.79 | 964,902 | -0.26(-1.54%) |
Aug 31, 2009 | 16.94 | 17.09 | 16.67 | 17.05 | 1,618,786 | +0.01(+0.04%) |
Aug 28, 2009 | 17.42 | 17.69 | 16.97 | 17.04 | 1,430,337 | -0.34(-1.94%) |
Aug 27, 2009 | 17.54 | 17.71 | 17.09 | 17.38 | 842,204 | -0.17(-0.98%) |
Aug 26, 2009 | 17.72 | 17.87 | 17.51 | 17.55 | 519,836 | -0.24(-1.35%) |
Aug 25, 2009 | 17.93 | 18.12 | 17.72 | 17.79 | 1,236,495 | +0.00(+0.00%) |
Aug 24, 2009 | 17.72 | 17.86 | 17.63 | 17.79 | 711,921 | +0.08(+0.47%) |
Aug 21, 2009 | 17.61 | 17.81 | 17.40 | 17.71 | 738,361 | +0.31(+1.81%) |
Aug 20, 2009 | 17.40 | 17.55 | 17.21 | 17.39 | 493,576 | +0.02(+0.13%) |
Aug 19, 2009 | 16.99 | 17.38 | 16.85 | 17.37 | 791,091 | +0.18(+1.05%) |
Aug 18, 2009 | 16.88 | 17.25 | 16.81 | 17.19 | 681,715 | +0.34(+2.00%) |
Aug 17, 2009 | 16.92 | 16.95 | 16.73 | 16.85 | 670,700 | -0.23(-1.36%) |
Aug 14, 2009 | 17.22 | 17.44 | 16.93 | 17.09 | 823,187 | -0.24(-1.39%) |
Aug 13, 2009 | 17.23 | 17.35 | 16.95 | 17.33 | 725,686 | +0.22(+1.27%) |
Aug 12, 2009 | 17.18 | 17.36 | 17.09 | 17.11 | 1,734,626 | -0.01(-0.09%) |
Aug 11, 2009 | 17.36 | 17.45 | 17.12 | 17.12 | 950,953 | -0.25(-1.42%) |
Aug 10, 2009 | 17.52 | 17.90 | 17.35 | 17.37 | 706,220 | -0.29(-1.61%) |
Aug 07, 2009 | 17.99 | 18.01 | 17.56 | 17.66 | 723,108 | -0.02(-0.13%) |
Aug 06, 2009 | 17.93 | 17.98 | 17.52 | 17.68 | 966,016 | -0.05(-0.30%) |
Aug 05, 2009 | 17.96 | 18.09 | 17.58 | 17.73 | 1,122,226 | -0.25(-1.42%) |
Aug 04, 2009 | 17.94 | 18.15 | 17.90 | 17.99 | 616,160 | -0.17(-0.95%) |
Aug 03, 2009 | 18.10 | 18.23 | 17.78 | 18.16 | 941,405 | +0.04(+0.21%) |
Jul 31, 2009 | 18.20 | 18.41 | 18.10 | 18.12 | 928,450 | -0.14(-0.78%) |
Jul 30, 2009 | 18.55 | 18.74 | 18.19 | 18.26 | 978,644 | -0.10(-0.53%) |
Jul 29, 2009 | 18.26 | 18.41 | 18.00 | 18.36 | 1,054,601 | +0.09(+0.49%) |
Jul 28, 2009 | 18.55 | 18.70 | 18.02 | 18.27 | 1,354,756 | -0.44(-2.33%) |
Jul 27, 2009 | 18.71 | 18.81 | 18.38 | 18.71 | 883,937 | -0.04(-0.24%) |
Jul 24, 2009 | 18.53 | 18.77 | 18.33 | 18.75 | 1,194,236 | -0.03(-0.16%) |
Jul 23, 2009 | 18.50 | 19.10 | 18.33 | 18.78 | 1,775,344 | +0.32(+1.71%) |
Jul 22, 2009 | 18.16 | 18.62 | 18.11 | 18.47 | 1,815,498 | +0.28(+1.53%) |
Jul 21, 2009 | 18.18 | 18.19 | 17.91 | 18.19 | 1,405,556 | +0.11(+0.62%) |
Jul 20, 2009 | 17.81 | 18.19 | 17.72 | 18.08 | 1,965,773 | +0.36(+2.03%) |
Jul 17, 2009 | 17.54 | 17.90 | 17.42 | 17.72 | 1,755,779 | +0.19(+1.07%) |
Jul 16, 2009 | 16.50 | 17.57 | 16.41 | 17.53 | 3,432,653 | +1.16(+7.05%) |
Jul 15, 2009 | 16.52 | 17.24 | 15.98 | 16.37 | 5,491,957 | +0.07(+0.41%) |
Jul 14, 2009 | 16.00 | 16.46 | 15.94 | 16.31 | 1,758,180 | +0.25(+1.59%) |
Jul 13, 2009 | 15.90 | 16.13 | 15.60 | 16.05 | 1,174,588 | +0.41(+2.64%) |
Jul 10, 2009 | 15.45 | 15.80 | 15.23 | 15.64 | 1,500,955 | +0.08(+0.53%) |
Jul 09, 2009 | 15.74 | 15.81 | 15.43 | 15.56 | 1,070,642 | -0.15(-0.96%) |
Jul 08, 2009 | 15.92 | 16.18 | 15.35 | 15.71 | 1,823,796 | -0.24(-1.51%) |
Jul 07, 2009 | 16.88 | 16.88 | 15.93 | 15.95 | 1,693,174 | -0.92(-5.47%) |
Jul 06, 2009 | 17.15 | 17.21 | 16.76 | 16.87 | 1,307,401 | -0.37(-2.13%) |
Jul 02, 2009 | 17.04 | 17.46 | 16.99 | 17.24 | 2,427,414 | +0.44(+2.64%) |
Jul 01, 2009 | 16.32 | 16.96 | 16.15 | 16.79 | 1,936,564 | +0.69(+4.29%) |
Jun 30, 2009 | 16.10 | 16.18 | 15.90 | 16.10 | 1,364,071 | -0.01(-0.05%) |
Jun 29, 2009 | 15.73 | 16.31 | 15.69 | 16.11 | 1,353,322 | +0.34(+2.19%) |
Jun 26, 2009 | 15.56 | 15.92 | 15.45 | 15.77 | 2,173,405 | +0.17(+1.11%) |
Jun 25, 2009 | 15.32 | 15.64 | 14.93 | 15.59 | 1,145,631 | +0.65(+4.37%) |
Jun 24, 2009 | 14.55 | 15.23 | 14.55 | 14.94 | 932,837 | +0.41(+2.84%) |
Jun 23, 2009 | 14.71 | 14.79 | 14.51 | 14.53 | 647,925 | -0.13(-0.87%) |
Jun 22, 2009 | 15.06 | 15.15 | 14.66 | 14.66 | 858,268 | -0.47(-3.12%) |
Jun 19, 2009 | 14.81 | 15.22 | 14.68 | 15.13 | 1,799,630 | +0.56(+3.86%) |
Jun 18, 2009 | 14.55 | 14.75 | 14.45 | 14.57 | 647,616 | -0.03(-0.21%) |
Jun 17, 2009 | 14.54 | 14.82 | 14.36 | 14.60 | 546,697 | +0.11(+0.78%) |
Jun 16, 2009 | 14.99 | 15.05 | 14.45 | 14.48 | 802,387 | -0.41(-2.72%) |
Jun 15, 2009 | 15.10 | 15.23 | 14.68 | 14.89 | 772,602 | -0.29(-1.93%) |
Jun 12, 2009 | 15.30 | 15.30 | 14.85 | 15.18 | 539,790 | -0.22(-1.46%) |
Jun 11, 2009 | 15.32 | 15.62 | 15.27 | 15.41 | 541,597 | +0.13(+0.83%) |
Jun 10, 2009 | 15.72 | 15.72 | 14.95 | 15.28 | 584,393 | -0.22(-1.45%) |
Jun 09, 2009 | 15.70 | 15.74 | 15.42 | 15.50 | 612,740 | -0.06(-0.39%) |
Jun 08, 2009 | 15.32 | 15.74 | 15.25 | 15.56 | 626,810 | -0.14(-0.91%) |
Jun 05, 2009 | 16.03 | 16.10 | 15.58 | 15.71 | 698,682 | -0.19(-1.18%) |
Jun 04, 2009 | 16.19 | 16.34 | 15.65 | 15.89 | 1,148,758 | -0.22(-1.40%) |
Jun 03, 2009 | 15.95 | 16.19 | 15.79 | 16.12 | 1,038,195 | +0.09(+0.56%) |
Jun 02, 2009 | 15.74 | 16.29 | 15.73 | 16.03 | 995,896 | +0.02(+0.09%) |