Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.77 | 20.88 | 20.47 | 20.73 | 1,340,860 | -0.04(-0.18%) |
May 27, 2010 | 20.81 | 20.96 | 20.53 | 20.77 | 1,069,174 | +0.33(+1.63%) |
May 26, 2010 | 20.44 | 20.97 | 20.25 | 20.44 | 1,310,235 | +0.04(+0.19%) |
May 25, 2010 | 19.16 | 20.42 | 18.89 | 20.40 | 2,985,816 | +1.02(+5.27%) |
May 24, 2010 | 19.28 | 19.61 | 19.14 | 19.38 | 679,442 | -0.01(-0.04%) |
May 21, 2010 | 18.95 | 19.47 | 18.71 | 19.39 | 1,096,068 | +0.23(+1.18%) |
May 20, 2010 | 19.08 | 19.51 | 18.99 | 19.16 | 1,084,222 | -0.41(-2.09%) |
May 19, 2010 | 19.43 | 19.65 | 19.05 | 19.57 | 859,045 | +0.13(+0.66%) |
May 18, 2010 | 20.18 | 20.36 | 19.30 | 19.44 | 1,102,747 | -0.54(-2.72%) |
May 17, 2010 | 20.04 | 20.32 | 19.42 | 19.98 | 581,503 | +0.05(+0.27%) |
May 14, 2010 | 19.95 | 20.09 | 19.49 | 19.93 | 680,728 | -0.17(-0.83%) |
May 13, 2010 | 20.50 | 20.73 | 19.97 | 20.10 | 743,148 | -0.52(-2.53%) |
May 12, 2010 | 20.35 | 20.74 | 20.29 | 20.62 | 570,399 | +0.37(+1.83%) |
May 11, 2010 | 20.49 | 20.68 | 19.95 | 20.25 | 725,499 | +0.04(+0.19%) |
May 10, 2010 | 20.10 | 20.59 | 20.01 | 20.21 | 978,281 | +0.88(+4.58%) |
May 07, 2010 | 19.92 | 19.95 | 18.92 | 19.33 | 2,670,117 | -0.02(-0.12%) |
May 06, 2010 | 20.37 | 20.55 | 17.69 | 19.35 | 3,291,848 | -1.01(-4.97%) |
May 05, 2010 | 20.28 | 20.66 | 19.81 | 20.36 | 1,738,742 | +0.14(+0.71%) |
May 04, 2010 | 20.60 | 20.60 | 20.01 | 20.22 | 934,287 | -0.63(-3.04%) |
May 03, 2010 | 20.26 | 20.85 | 20.23 | 20.85 | 734,725 | +0.62(+3.06%) |
Apr 30, 2010 | 20.73 | 20.94 | 20.22 | 20.23 | 701,792 | -0.53(-2.55%) |
Apr 29, 2010 | 20.66 | 20.78 | 20.56 | 20.76 | 1,129,956 | +0.26(+1.25%) |
Apr 28, 2010 | 20.55 | 20.91 | 20.47 | 20.50 | 1,017,728 | -0.01(-0.04%) |
Apr 27, 2010 | 20.63 | 20.92 | 20.47 | 20.51 | 1,249,086 | -0.23(-1.13%) |
Apr 26, 2010 | 20.65 | 20.98 | 20.65 | 20.75 | 1,095,180 | +0.05(+0.26%) |
Apr 23, 2010 | 20.74 | 20.88 | 20.54 | 20.69 | 2,116,812 | -0.09(-0.43%) |
Apr 22, 2010 | 21.12 | 21.15 | 19.86 | 20.78 | 4,732,880 | -1.23(-5.58%) |
Apr 21, 2010 | 21.93 | 22.12 | 21.82 | 22.01 | 858,607 | +0.01(+0.03%) |
Apr 20, 2010 | 21.82 | 22.01 | 21.69 | 22.00 | 680,188 | +0.30(+1.39%) |
Apr 19, 2010 | 21.92 | 22.03 | 21.27 | 21.70 | 1,687,803 | -0.35(-1.57%) |
Apr 16, 2010 | 22.23 | 22.52 | 21.84 | 22.05 | 2,164,567 | -0.25(-1.11%) |
Apr 15, 2010 | 22.24 | 22.32 | 21.99 | 22.30 | 2,135,258 | +0.15(+0.68%) |
Apr 14, 2010 | 21.58 | 22.54 | 21.21 | 22.15 | 5,783,017 | +1.57(+7.61%) |
Apr 13, 2010 | 20.93 | 21.05 | 20.46 | 20.58 | 2,600,063 | -0.44(-2.08%) |
Apr 12, 2010 | 20.73 | 21.09 | 20.67 | 21.02 | 2,126,913 | +0.38(+1.83%) |
Apr 09, 2010 | 20.65 | 20.69 | 20.51 | 20.64 | 730,362 | +0.06(+0.29%) |
Apr 08, 2010 | 20.54 | 20.69 | 20.27 | 20.58 | 758,666 | -0.09(-0.44%) |
Apr 07, 2010 | 20.56 | 20.87 | 20.35 | 20.67 | 1,226,337 | +0.13(+0.62%) |
Apr 06, 2010 | 20.34 | 20.57 | 20.26 | 20.54 | 1,189,438 | +0.07(+0.33%) |
Apr 05, 2010 | 20.10 | 20.52 | 19.99 | 20.48 | 1,011,622 | +0.51(+2.57%) |
Apr 01, 2010 | 20.14 | 19.96 | 19.96 | 19.96 | 1,716,556 | +0.11(+0.57%) |
Mar 31, 2010 | 19.96 | 20.17 | 19.83 | 19.85 | 1,529,536 | -0.23(-1.16%) |
Mar 30, 2010 | 20.34 | 20.50 | 19.92 | 20.08 | 998,921 | -0.22(-1.08%) |
Mar 29, 2010 | 20.09 | 20.42 | 19.98 | 20.30 | 1,369,767 | +0.32(+1.58%) |
Mar 26, 2010 | 20.11 | 20.22 | 19.82 | 19.99 | 1,572,308 | -0.02(-0.08%) |
Mar 25, 2010 | 19.94 | 20.31 | 19.85 | 20.00 | 1,233,931 | +0.22(+1.10%) |
Mar 24, 2010 | 19.87 | 20.05 | 19.69 | 19.78 | 1,022,517 | -0.23(-1.13%) |
Mar 23, 2010 | 19.88 | 20.05 | 19.74 | 20.01 | 1,138,084 | +0.08(+0.42%) |
Mar 22, 2010 | 19.71 | 19.96 | 19.58 | 19.93 | 985,749 | +0.20(+1.03%) |
Mar 19, 2010 | 20.22 | 20.23 | 19.61 | 19.72 | 1,567,772 | -0.41(-2.06%) |
Mar 18, 2010 | 19.72 | 20.18 | 19.56 | 20.14 | 2,085,137 | +0.49(+2.49%) |
Mar 17, 2010 | 19.01 | 19.70 | 19.01 | 19.65 | 1,612,874 | +0.63(+3.29%) |
Mar 16, 2010 | 18.91 | 19.11 | 18.84 | 19.02 | 889,986 | +0.10(+0.52%) |
Mar 15, 2010 | 18.89 | 19.16 | 18.79 | 18.92 | 1,412,484 | -0.10(-0.51%) |
Mar 12, 2010 | 19.26 | 19.28 | 18.86 | 19.02 | 1,375,853 | -0.11(-0.59%) |
Mar 11, 2010 | 19.21 | 19.31 | 18.95 | 19.13 | 1,425,850 | -0.10(-0.51%) |
Mar 10, 2010 | 19.05 | 19.44 | 19.05 | 19.23 | 1,558,584 | +0.15(+0.79%) |
Mar 09, 2010 | 18.76 | 19.20 | 18.68 | 19.08 | 1,116,588 | +0.21(+1.12%) |
Mar 08, 2010 | 18.70 | 18.96 | 18.65 | 18.87 | 683,049 | +0.20(+1.05%) |
Mar 05, 2010 | 18.55 | 18.91 | 18.49 | 18.67 | 1,116,519 | +0.19(+1.02%) |
Mar 04, 2010 | 18.46 | 18.50 | 18.20 | 18.49 | 987,064 | +0.08(+0.45%) |
Mar 03, 2010 | 17.93 | 18.70 | 17.91 | 18.40 | 1,890,976 | +0.54(+3.04%) |
Mar 02, 2010 | 17.82 | 17.94 | 17.69 | 17.86 | 976,195 | +0.04(+0.21%) |
Mar 01, 2010 | 17.67 | 17.95 | 17.65 | 17.82 | 1,015,508 | +0.21(+1.20%) |
Feb 26, 2010 | 17.79 | 17.86 | 17.54 | 17.61 | 606,862 | -0.22(-1.23%) |
Feb 25, 2010 | 17.70 | 17.83 | 17.52 | 17.83 | 1,222,378 | +0.00(+0.00%) |
Feb 24, 2010 | 17.54 | 17.96 | 17.47 | 17.83 | 1,429,329 | +0.40(+2.29%) |
Feb 23, 2010 | 17.54 | 17.60 | 17.36 | 17.43 | 1,358,765 | -0.11(-0.64%) |
Feb 22, 2010 | 17.56 | 17.67 | 17.47 | 17.54 | 891,996 | +0.00(+0.00%) |
Feb 19, 2010 | 17.27 | 17.61 | 17.22 | 17.54 | 1,967,339 | +0.31(+1.79%) |
Feb 18, 2010 | 16.96 | 17.27 | 16.92 | 17.24 | 778,004 | +0.31(+1.82%) |
Feb 17, 2010 | 17.04 | 17.09 | 16.83 | 16.93 | 753,642 | -0.07(-0.40%) |
Feb 16, 2010 | 16.96 | 17.09 | 16.77 | 16.99 | 839,602 | +0.05(+0.27%) |
Feb 12, 2010 | 16.40 | 16.95 | 16.95 | 16.95 | 2,006,078 | +0.31(+1.86%) |
Feb 11, 2010 | 16.23 | 16.73 | 16.14 | 16.64 | 2,058,569 | +0.36(+2.22%) |
Feb 10, 2010 | 16.11 | 16.29 | 15.92 | 16.28 | 971,955 | +0.09(+0.56%) |
Feb 09, 2010 | 16.15 | 16.23 | 15.94 | 16.19 | 1,045,716 | +0.26(+1.66%) |
Feb 08, 2010 | 15.93 | 16.18 | 15.87 | 15.93 | 1,187,328 | -0.04(-0.24%) |
Feb 05, 2010 | 15.79 | 15.99 | 15.64 | 15.96 | 1,485,604 | +0.17(+1.10%) |
Feb 04, 2010 | 16.05 | 16.09 | 15.77 | 15.79 | 1,511,296 | -0.29(-1.83%) |
Feb 03, 2010 | 16.14 | 16.23 | 16.00 | 16.08 | 802,739 | -0.11(-0.65%) |
Feb 02, 2010 | 16.08 | 16.23 | 15.96 | 16.19 | 966,890 | +0.14(+0.89%) |
Feb 01, 2010 | 15.89 | 16.10 | 15.89 | 16.05 | 1,008,837 | +0.14(+0.90%) |
Jan 29, 2010 | 16.43 | 16.50 | 15.87 | 15.90 | 1,426,465 | -0.44(-2.66%) |
Jan 28, 2010 | 16.71 | 16.91 | 16.27 | 16.34 | 1,887,460 | -0.33(-1.98%) |
Jan 27, 2010 | 16.43 | 16.73 | 16.23 | 16.67 | 1,571,032 | +0.17(+1.05%) |
Jan 26, 2010 | 16.32 | 16.86 | 16.21 | 16.50 | 1,715,252 | +0.16(+1.01%) |
Jan 25, 2010 | 16.76 | 16.77 | 16.32 | 16.33 | 1,610,994 | -0.36(-2.16%) |
Jan 22, 2010 | 17.33 | 17.68 | 16.63 | 16.69 | 2,446,237 | -0.64(-3.68%) |
Jan 21, 2010 | 17.23 | 17.75 | 17.17 | 17.33 | 2,944,957 | +0.43(+2.53%) |
Jan 20, 2010 | 17.39 | 17.70 | 16.41 | 16.90 | 5,452,419 | -0.25(-1.49%) |
Jan 19, 2010 | 17.25 | 17.25 | 16.99 | 17.16 | 2,491,424 | +0.22(+1.28%) |
Jan 15, 2010 | 17.28 | 16.94 | 16.94 | 16.94 | 1,244,966 | -0.27(-1.57%) |
Jan 14, 2010 | 17.08 | 17.28 | 17.08 | 17.21 | 557,913 | +0.05(+0.26%) |
Jan 13, 2010 | 16.83 | 17.27 | 16.80 | 17.16 | 1,622,464 | +0.39(+2.33%) |
Jan 12, 2010 | 17.04 | 17.13 | 16.63 | 16.77 | 1,419,361 | -0.32(-1.89%) |
Jan 11, 2010 | 17.52 | 17.55 | 16.96 | 17.10 | 1,232,312 | -0.41(-2.31%) |
Jan 08, 2010 | 17.55 | 17.67 | 17.46 | 17.50 | 693,807 | -0.13(-0.72%) |
Jan 07, 2010 | 17.14 | 17.70 | 17.10 | 17.63 | 2,006,277 | +0.43(+2.49%) |
Jan 06, 2010 | 17.28 | 17.39 | 17.11 | 17.20 | 1,154,763 | -0.03(-0.17%) |
Jan 05, 2010 | 16.95 | 17.27 | 16.86 | 17.23 | 1,208,119 | +0.20(+1.19%) |
Jan 04, 2010 | 17.03 | 17.16 | 16.98 | 17.03 | 851,276 | +0.11(+0.67%) |
Dec 31, 2009 | 17.07 | 16.92 | 16.92 | 16.92 | 939,690 | -0.16(-0.92%) |
Dec 30, 2009 | 16.86 | 17.08 | 16.75 | 17.07 | 473,549 | +0.11(+0.66%) |
Dec 29, 2009 | 16.86 | 17.06 | 16.77 | 16.96 | 508,128 | +0.07(+0.40%) |
Dec 28, 2009 | 16.98 | 17.01 | 16.80 | 16.89 | 431,933 | -0.01(-0.04%) |
Dec 24, 2009 | 16.92 | 17.03 | 16.83 | 16.90 | 172,688 | +0.02(+0.09%) |
Dec 23, 2009 | 16.80 | 16.92 | 16.71 | 16.89 | 918,526 | +0.16(+0.94%) |
Dec 22, 2009 | 16.72 | 16.78 | 16.63 | 16.73 | 949,997 | +0.05(+0.27%) |
Dec 21, 2009 | 16.53 | 16.77 | 16.50 | 16.68 | 1,356,339 | +0.20(+1.18%) |
Dec 18, 2009 | 16.77 | 16.77 | 16.31 | 16.49 | 1,923,130 | -0.16(-0.95%) |
Dec 17, 2009 | 16.89 | 17.01 | 16.50 | 16.65 | 1,155,255 | -0.41(-2.38%) |
Dec 16, 2009 | 16.92 | 17.19 | 16.77 | 17.05 | 1,942,145 | +0.25(+1.47%) |
Dec 15, 2009 | 16.67 | 16.92 | 16.56 | 16.80 | 1,198,914 | +0.04(+0.22%) |
Dec 14, 2009 | 16.74 | 16.86 | 16.51 | 16.77 | 1,361,349 | +0.22(+1.36%) |
Dec 11, 2009 | 16.56 | 16.70 | 16.17 | 16.54 | 2,350,182 | +0.00(+0.00%) |
Dec 10, 2009 | 16.42 | 16.54 | 16.37 | 16.54 | 1,725,254 | +0.20(+1.19%) |
Dec 09, 2009 | 16.14 | 16.44 | 15.92 | 16.35 | 2,058,325 | +0.26(+1.59%) |
Dec 08, 2009 | 15.94 | 16.17 | 15.85 | 16.09 | 2,109,841 | +0.09(+0.56%) |
Dec 07, 2009 | 15.75 | 16.04 | 15.66 | 16.00 | 1,431,303 | +0.25(+1.57%) |
Dec 04, 2009 | 15.57 | 15.93 | 15.48 | 15.75 | 2,111,527 | +0.28(+1.79%) |
Dec 03, 2009 | 15.45 | 15.54 | 15.36 | 15.48 | 1,627,043 | +0.14(+0.93%) |
Dec 02, 2009 | 15.33 | 15.63 | 15.26 | 15.33 | 2,387,968 | -0.01(-0.10%) |
Dec 01, 2009 | 15.99 | 16.08 | 15.33 | 15.35 | 3,431,511 | -0.50(-3.17%) |
Nov 30, 2009 | 15.78 | 15.89 | 15.42 | 15.85 | 1,489,756 | +0.08(+0.52%) |
Nov 27, 2009 | 15.87 | 15.95 | 15.75 | 15.77 | 987,650 | -0.36(-2.23%) |
Nov 25, 2009 | 16.30 | 16.32 | 16.08 | 16.13 | 1,229,879 | -0.19(-1.15%) |
Nov 24, 2009 | 16.16 | 16.32 | 15.97 | 16.32 | 987,755 | +0.02(+0.09%) |
Nov 23, 2009 | 16.57 | 16.80 | 16.16 | 16.30 | 1,756,523 | -0.05(-0.28%) |
Nov 20, 2009 | 16.86 | 16.86 | 16.14 | 16.35 | 3,521,089 | -0.68(-3.97%) |
Nov 19, 2009 | 17.37 | 17.43 | 16.96 | 17.02 | 2,236,962 | -0.49(-2.78%) |
Nov 18, 2009 | 17.74 | 17.79 | 17.42 | 17.51 | 978,218 | -0.29(-1.60%) |
Nov 17, 2009 | 17.58 | 17.89 | 17.40 | 17.79 | 1,424,424 | +0.21(+1.19%) |
Nov 16, 2009 | 17.63 | 17.82 | 17.38 | 17.58 | 1,915,082 | +0.08(+0.47%) |
Nov 13, 2009 | 17.32 | 17.62 | 17.13 | 17.50 | 1,534,234 | +0.13(+0.73%) |
Nov 12, 2009 | 17.77 | 17.95 | 17.35 | 17.37 | 1,184,741 | -0.41(-2.28%) |
Nov 11, 2009 | 17.85 | 18.00 | 17.66 | 17.78 | 922,376 | +0.07(+0.38%) |
Nov 10, 2009 | 17.62 | 17.73 | 17.43 | 17.71 | 1,356,525 | -0.04(-0.21%) |
Nov 09, 2009 | 17.67 | 17.85 | 17.60 | 17.75 | 601,379 | +0.15(+0.85%) |
Nov 06, 2009 | 17.52 | 17.82 | 17.26 | 17.60 | 503,654 | -0.04(-0.21%) |
Nov 05, 2009 | 17.57 | 17.80 | 17.22 | 17.64 | 1,050,859 | +0.26(+1.51%) |
Nov 04, 2009 | 17.42 | 17.47 | 17.16 | 17.37 | 1,065,117 | -0.02(-0.13%) |
Nov 03, 2009 | 17.10 | 17.40 | 16.86 | 17.40 | 978,362 | +0.26(+1.49%) |
Nov 02, 2009 | 17.30 | 17.30 | 16.90 | 17.14 | 1,391,701 | -0.14(-0.82%) |
Oct 30, 2009 | 17.46 | 17.61 | 17.22 | 17.28 | 1,366,904 | -0.29(-1.66%) |
Oct 29, 2009 | 17.56 | 17.70 | 17.19 | 17.58 | 941,813 | +0.20(+1.17%) |
Oct 28, 2009 | 17.63 | 17.75 | 17.34 | 17.37 | 1,077,440 | -0.31(-1.74%) |
Oct 27, 2009 | 18.24 | 18.31 | 17.65 | 17.68 | 1,059,812 | -0.61(-3.32%) |
Oct 26, 2009 | 18.50 | 18.83 | 18.21 | 18.29 | 958,177 | -0.15(-0.81%) |
Oct 23, 2009 | 18.35 | 18.84 | 18.23 | 18.44 | 1,086,040 | -0.33(-1.76%) |
Oct 22, 2009 | 18.75 | 18.82 | 18.38 | 18.77 | 808,188 | +0.07(+0.36%) |
Oct 21, 2009 | 19.20 | 19.40 | 18.67 | 18.70 | 1,224,459 | -0.47(-2.46%) |
Oct 20, 2009 | 19.11 | 19.47 | 19.08 | 19.17 | 1,045,035 | -0.10(-0.51%) |
Oct 19, 2009 | 19.07 | 19.47 | 19.06 | 19.27 | 1,242,233 | +0.06(+0.31%) |
Oct 16, 2009 | 18.87 | 19.25 | 18.54 | 19.21 | 2,404,623 | +0.19(+1.03%) |
Oct 15, 2009 | 18.98 | 19.08 | 18.75 | 19.02 | 2,640,946 | -0.27(-1.40%) |
Oct 14, 2009 | 18.36 | 19.60 | 18.36 | 19.29 | 7,250,559 | +0.35(+1.82%) |
Oct 13, 2009 | 18.16 | 18.97 | 18.12 | 18.94 | 2,905,014 | +0.80(+4.43%) |
Oct 12, 2009 | 18.71 | 18.84 | 18.08 | 18.14 | 2,395,919 | -0.49(-2.62%) |
Oct 09, 2009 | 18.12 | 18.63 | 17.94 | 18.63 | 741,980 | +0.43(+2.35%) |
Oct 08, 2009 | 18.14 | 18.26 | 17.87 | 18.20 | 1,089,896 | +0.17(+0.96%) |
Oct 07, 2009 | 17.92 | 18.16 | 17.79 | 18.03 | 608,465 | +0.07(+0.42%) |
Oct 06, 2009 | 17.78 | 17.95 | 17.53 | 17.95 | 807,882 | +0.29(+1.61%) |
Oct 05, 2009 | 17.68 | 17.81 | 17.52 | 17.67 | 656,893 | +0.09(+0.51%) |
Oct 02, 2009 | 17.85 | 18.01 | 17.56 | 17.58 | 672,472 | -0.33(-1.84%) |
Oct 01, 2009 | 18.40 | 18.53 | 17.90 | 17.91 | 537,952 | -0.51(-2.77%) |
Sep 30, 2009 | 18.42 | 18.70 | 18.13 | 18.42 | 452,455 | -0.04(-0.24%) |
Sep 29, 2009 | 18.61 | 18.69 | 18.35 | 18.46 | 550,055 | -0.17(-0.89%) |
Sep 28, 2009 | 18.49 | 18.79 | 18.27 | 18.63 | 722,219 | +0.15(+0.81%) |
Sep 25, 2009 | 18.74 | 18.81 | 18.30 | 18.48 | 2,257,883 | +0.51(+2.84%) |
Sep 24, 2009 | 18.21 | 18.33 | 17.82 | 17.97 | 687,772 | -0.29(-1.60%) |
Sep 23, 2009 | 18.66 | 18.66 | 18.26 | 18.26 | 571,588 | -0.32(-1.70%) |
Sep 22, 2009 | 18.70 | 18.75 | 18.48 | 18.57 | 423,544 | -0.11(-0.56%) |
Sep 21, 2009 | 18.37 | 18.68 | 18.37 | 18.68 | 768,650 | +0.13(+0.69%) |
Sep 18, 2009 | 18.61 | 18.62 | 18.38 | 18.55 | 1,173,994 | +0.13(+0.69%) |
Sep 17, 2009 | 18.39 | 18.62 | 18.30 | 18.42 | 798,178 | +0.03(+0.16%) |
Sep 16, 2009 | 18.03 | 18.39 | 18.03 | 18.39 | 511,721 | +0.29(+1.62%) |
Sep 15, 2009 | 18.19 | 18.26 | 17.97 | 18.10 | 730,169 | -0.08(-0.45%) |
Sep 14, 2009 | 18.23 | 18.30 | 18.12 | 18.18 | 972,922 | -0.21(-1.14%) |
Sep 11, 2009 | 18.54 | 18.82 | 18.15 | 18.39 | 1,644,363 | +0.47(+2.59%) |
Sep 10, 2009 | 17.49 | 17.94 | 17.27 | 17.93 | 1,188,998 | +0.38(+2.18%) |
Sep 09, 2009 | 17.01 | 17.55 | 16.92 | 17.55 | 882,535 | +0.48(+2.81%) |
Sep 08, 2009 | 17.04 | 17.25 | 16.80 | 17.07 | 709,889 | +0.10(+0.57%) |
Sep 04, 2009 | 16.38 | 16.99 | 16.38 | 16.97 | 991,231 | +0.54(+3.29%) |
Sep 03, 2009 | 16.50 | 16.55 | 16.21 | 16.43 | 933,987 | -0.04(-0.27%) |
Sep 02, 2009 | 16.77 | 16.84 | 16.42 | 16.47 | 1,360,836 | -0.32(-1.88%) |
Sep 01, 2009 | 16.93 | 17.46 | 16.75 | 16.79 | 964,728 | -0.26(-1.54%) |
Aug 31, 2009 | 16.94 | 17.10 | 16.67 | 17.05 | 1,618,494 | +0.01(+0.04%) |
Aug 28, 2009 | 17.43 | 17.69 | 16.97 | 17.04 | 1,430,079 | -0.34(-1.94%) |
Aug 27, 2009 | 17.54 | 17.71 | 17.09 | 17.38 | 842,052 | -0.17(-0.98%) |
Aug 26, 2009 | 17.72 | 17.88 | 17.51 | 17.55 | 519,742 | -0.24(-1.35%) |
Aug 25, 2009 | 17.94 | 18.12 | 17.72 | 17.79 | 1,236,271 | +0.00(+0.00%) |
Aug 24, 2009 | 17.73 | 17.86 | 17.63 | 17.79 | 711,792 | +0.08(+0.47%) |
Aug 21, 2009 | 17.61 | 17.81 | 17.40 | 17.71 | 738,228 | +0.31(+1.81%) |
Aug 20, 2009 | 17.40 | 17.55 | 17.22 | 17.40 | 493,487 | +0.02(+0.13%) |
Aug 19, 2009 | 16.99 | 17.38 | 16.85 | 17.37 | 790,948 | +0.18(+1.05%) |
Aug 18, 2009 | 16.88 | 17.25 | 16.81 | 17.19 | 681,591 | +0.34(+2.00%) |
Aug 17, 2009 | 16.92 | 16.95 | 16.74 | 16.86 | 670,579 | -0.23(-1.36%) |
Aug 14, 2009 | 17.22 | 17.44 | 16.93 | 17.09 | 823,038 | -0.24(-1.39%) |
Aug 13, 2009 | 17.23 | 17.35 | 16.95 | 17.33 | 725,555 | +0.22(+1.27%) |
Aug 12, 2009 | 17.18 | 17.37 | 17.09 | 17.11 | 1,734,312 | -0.01(-0.09%) |
Aug 11, 2009 | 17.37 | 17.45 | 17.13 | 17.13 | 950,781 | -0.25(-1.43%) |
Aug 10, 2009 | 17.52 | 17.90 | 17.35 | 17.37 | 706,092 | -0.29(-1.61%) |
Aug 07, 2009 | 17.99 | 18.01 | 17.56 | 17.66 | 722,977 | -0.02(-0.13%) |
Aug 06, 2009 | 17.94 | 17.98 | 17.52 | 17.68 | 965,842 | -0.05(-0.30%) |
Aug 05, 2009 | 17.97 | 18.09 | 17.58 | 17.73 | 1,122,023 | -0.26(-1.42%) |
Aug 04, 2009 | 17.94 | 18.15 | 17.90 | 17.99 | 616,049 | -0.17(-0.95%) |
Aug 03, 2009 | 18.10 | 18.23 | 17.78 | 18.16 | 941,235 | +0.04(+0.21%) |
Jul 31, 2009 | 18.20 | 18.41 | 18.10 | 18.12 | 928,282 | -0.14(-0.78%) |
Jul 30, 2009 | 18.55 | 18.75 | 18.19 | 18.27 | 978,468 | -0.10(-0.53%) |
Jul 29, 2009 | 18.26 | 18.41 | 18.00 | 18.36 | 1,054,411 | +0.09(+0.49%) |
Jul 28, 2009 | 18.55 | 18.70 | 18.02 | 18.27 | 1,354,512 | -0.44(-2.33%) |
Jul 27, 2009 | 18.71 | 18.81 | 18.39 | 18.71 | 883,777 | -0.04(-0.24%) |
Jul 24, 2009 | 18.54 | 18.78 | 18.33 | 18.75 | 1,194,021 | -0.03(-0.16%) |
Jul 23, 2009 | 18.50 | 19.11 | 18.33 | 18.78 | 1,775,023 | +0.32(+1.71%) |
Jul 22, 2009 | 18.16 | 18.62 | 18.12 | 18.47 | 1,815,171 | +0.28(+1.53%) |
Jul 21, 2009 | 18.18 | 18.19 | 17.91 | 18.19 | 1,405,302 | +0.11(+0.62%) |
Jul 20, 2009 | 17.82 | 18.19 | 17.73 | 18.08 | 1,965,418 | +0.36(+2.03%) |
Jul 17, 2009 | 17.54 | 17.90 | 17.43 | 17.72 | 1,755,462 | +0.19(+1.07%) |
Jul 16, 2009 | 16.50 | 17.58 | 16.41 | 17.53 | 3,432,034 | +1.16(+7.05%) |
Jul 15, 2009 | 16.53 | 17.24 | 15.99 | 16.38 | 5,490,965 | +0.07(+0.41%) |
Jul 14, 2009 | 16.00 | 16.46 | 15.94 | 16.31 | 1,757,863 | +0.26(+1.59%) |
Jul 13, 2009 | 15.90 | 16.14 | 15.60 | 16.05 | 1,174,376 | +0.41(+2.64%) |
Jul 10, 2009 | 15.45 | 15.80 | 15.23 | 15.64 | 1,500,684 | +0.08(+0.53%) |
Jul 09, 2009 | 15.75 | 15.81 | 15.43 | 15.56 | 1,070,449 | -0.15(-0.96%) |
Jul 08, 2009 | 15.92 | 16.18 | 15.36 | 15.71 | 1,823,466 | -0.24(-1.50%) |
Jul 07, 2009 | 16.88 | 16.88 | 15.93 | 15.95 | 1,692,868 | -0.92(-5.47%) |
Jul 06, 2009 | 17.16 | 17.22 | 16.76 | 16.87 | 1,307,165 | -0.37(-2.13%) |
Jul 02, 2009 | 17.04 | 17.46 | 16.99 | 17.24 | 2,426,976 | +0.44(+2.63%) |
Jul 01, 2009 | 16.32 | 16.96 | 16.15 | 16.80 | 1,936,214 | +0.69(+4.29%) |
Jun 30, 2009 | 16.10 | 16.18 | 15.90 | 16.11 | 1,363,825 | -0.01(-0.05%) |
Jun 29, 2009 | 15.73 | 16.32 | 15.69 | 16.11 | 1,353,077 | +0.34(+2.19%) |
Jun 26, 2009 | 15.56 | 15.92 | 15.45 | 15.77 | 2,173,013 | +0.17(+1.11%) |
Jun 25, 2009 | 15.32 | 15.64 | 14.93 | 15.60 | 1,145,424 | +0.65(+4.37%) |
Jun 24, 2009 | 14.55 | 15.23 | 14.55 | 14.94 | 932,668 | +0.41(+2.84%) |
Jun 23, 2009 | 14.71 | 14.79 | 14.52 | 14.53 | 647,808 | -0.13(-0.87%) |
Jun 22, 2009 | 15.06 | 15.15 | 14.66 | 14.66 | 858,113 | -0.47(-3.12%) |
Jun 19, 2009 | 14.81 | 15.22 | 14.68 | 15.13 | 1,799,306 | +0.56(+3.86%) |
Jun 18, 2009 | 14.55 | 14.76 | 14.46 | 14.57 | 647,499 | -0.03(-0.21%) |
Jun 17, 2009 | 14.55 | 14.82 | 14.37 | 14.60 | 546,598 | +0.11(+0.78%) |
Jun 16, 2009 | 15.00 | 15.05 | 14.46 | 14.49 | 802,242 | -0.41(-2.72%) |
Jun 15, 2009 | 15.10 | 15.23 | 14.68 | 14.89 | 772,462 | -0.29(-1.93%) |
Jun 12, 2009 | 15.30 | 15.30 | 14.85 | 15.18 | 539,693 | -0.22(-1.46%) |
Jun 11, 2009 | 15.32 | 15.62 | 15.27 | 15.41 | 541,499 | +0.13(+0.83%) |
Jun 10, 2009 | 15.72 | 15.72 | 14.95 | 15.28 | 584,287 | -0.22(-1.45%) |
Jun 09, 2009 | 15.70 | 15.74 | 15.42 | 15.51 | 612,630 | -0.06(-0.39%) |
Jun 08, 2009 | 15.32 | 15.75 | 15.25 | 15.57 | 626,696 | -0.14(-0.91%) |
Jun 05, 2009 | 16.03 | 16.10 | 15.58 | 15.71 | 698,556 | -0.19(-1.18%) |
Jun 04, 2009 | 16.19 | 16.34 | 15.65 | 15.90 | 1,148,550 | -0.22(-1.40%) |
Jun 03, 2009 | 15.95 | 16.19 | 15.79 | 16.12 | 1,038,007 | +0.09(+0.56%) |
Jun 02, 2009 | 15.75 | 16.29 | 15.73 | 16.03 | 995,716 | +0.02(+0.09%) |