Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.69 | 23.04 | 22.61 | 22.69 | 1,412,650 | -0.39(-1.69%) |
May 27, 2010 | 22.34 | 23.10 | 22.29 | 23.08 | 1,573,497 | +1.11(+5.05%) |
May 26, 2010 | 21.89 | 22.40 | 21.82 | 21.97 | 2,328,785 | +0.21(+0.97%) |
May 25, 2010 | 21.35 | 21.78 | 21.00 | 21.76 | 3,169,348 | -0.08(-0.37%) |
May 24, 2010 | 21.87 | 22.20 | 21.81 | 21.84 | 1,818,236 | -0.17(-0.77%) |
May 21, 2010 | 21.76 | 22.20 | 21.38 | 22.01 | 2,400,739 | -0.02(-0.09%) |
May 20, 2010 | 22.59 | 22.72 | 21.97 | 22.03 | 3,621,341 | -1.03(-4.47%) |
May 19, 2010 | 22.57 | 23.18 | 22.52 | 23.06 | 3,763,699 | +0.33(+1.45%) |
May 18, 2010 | 22.89 | 23.10 | 22.69 | 22.73 | 2,621,275 | -0.05(-0.22%) |
May 17, 2010 | 22.75 | 22.91 | 22.29 | 22.78 | 1,361,389 | +0.07(+0.31%) |
May 14, 2010 | 22.71 | 23.19 | 22.50 | 22.71 | 1,847,818 | -0.60(-2.57%) |
May 13, 2010 | 23.55 | 23.76 | 23.25 | 23.31 | 1,300,703 | -0.24(-1.02%) |
May 12, 2010 | 23.07 | 23.61 | 23.04 | 23.55 | 1,566,707 | +0.49(+2.12%) |
May 11, 2010 | 23.57 | 23.58 | 23.04 | 23.06 | 2,114,391 | -0.40(-1.71%) |
May 10, 2010 | 23.45 | 23.51 | 23.22 | 23.46 | 2,027,259 | +1.23(+5.53%) |
May 07, 2010 | 23.51 | 23.62 | 21.32 | 22.23 | 5,277,633 | -0.79(-3.43%) |
May 06, 2010 | 23.94 | 24.10 | 21.76 | 23.02 | 2,918,086 | -1.02(-4.24%) |
May 05, 2010 | 24.08 | 24.21 | 23.94 | 24.04 | 2,049,971 | -0.29(-1.19%) |
May 04, 2010 | 24.95 | 24.95 | 24.27 | 24.33 | 2,066,394 | -0.86(-3.41%) |
May 03, 2010 | 25.09 | 25.33 | 25.01 | 25.19 | 1,927,561 | +0.14(+0.56%) |
Apr 30, 2010 | 25.16 | 25.45 | 24.93 | 25.05 | 1,971,650 | -0.07(-0.28%) |
Apr 29, 2010 | 24.86 | 25.22 | 24.72 | 25.12 | 2,816,584 | +0.51(+2.07%) |
Apr 28, 2010 | 23.64 | 24.76 | 23.59 | 24.61 | 3,568,191 | +1.16(+4.95%) |
Apr 27, 2010 | 23.63 | 24.02 | 23.43 | 23.45 | 2,192,743 | -0.29(-1.22%) |
Apr 26, 2010 | 23.85 | 23.96 | 23.71 | 23.74 | 1,330,205 | -0.09(-0.38%) |
Apr 23, 2010 | 23.93 | 23.96 | 23.64 | 23.83 | 1,796,638 | -0.05(-0.21%) |
Apr 22, 2010 | 23.73 | 24.00 | 23.48 | 23.88 | 1,726,270 | -0.06(-0.25%) |
Apr 21, 2010 | 23.92 | 24.03 | 23.74 | 23.94 | 5,100 | -0.05(-0.21%) |
Apr 20, 2010 | 23.53 | 23.99 | 23.52 | 23.99 | 1,527,883 | +0.55(+2.35%) |
Apr 19, 2010 | 23.47 | 23.64 | 23.33 | 23.44 | 1,433,767 | -0.06(-0.26%) |
Apr 16, 2010 | 23.79 | 24.04 | 23.46 | 23.50 | 1,475,291 | -0.37(-1.55%) |
Apr 15, 2010 | 23.81 | 23.95 | 23.77 | 23.87 | 938,875 | +0.05(+0.21%) |
Apr 14, 2010 | 23.45 | 23.90 | 23.24 | 23.82 | 965,090 | +0.08(+0.34%) |
Apr 13, 2010 | 23.76 | 23.82 | 23.59 | 23.74 | 637,546 | -0.02(-0.08%) |
Apr 12, 2010 | 23.84 | 23.94 | 23.75 | 23.76 | 407,325 | -0.04(-0.17%) |
Apr 09, 2010 | 23.66 | 23.87 | 23.66 | 23.80 | 2,262,481 | +0.13(+0.55%) |
Apr 08, 2010 | 23.73 | 23.82 | 23.50 | 23.67 | 1,367,882 | -0.21(-0.88%) |
Apr 07, 2010 | 24.02 | 24.07 | 23.81 | 23.88 | 916,966 | -0.13(-0.54%) |
Apr 06, 2010 | 24.10 | 24.17 | 23.90 | 24.01 | 966,639 | -0.06(-0.25%) |
Apr 05, 2010 | 24.29 | 24.35 | 24.03 | 24.07 | 1,191,808 | -0.08(-0.33%) |
Apr 01, 2010 | 24.00 | 24.15 | 24.15 | 24.15 | 1,344,900 | +0.25(+1.05%) |
Mar 31, 2010 | 24.26 | 24.30 | 23.88 | 23.90 | 863,367 | -0.41(-1.69%) |
Mar 30, 2010 | 24.23 | 24.44 | 24.14 | 24.31 | 602,862 | +0.08(+0.33%) |
Mar 29, 2010 | 24.09 | 24.30 | 24.06 | 24.23 | 737,727 | +0.23(+0.96%) |
Mar 26, 2010 | 23.95 | 24.13 | 23.82 | 24.00 | 1,113,948 | +0.10(+0.42%) |
Mar 25, 2010 | 24.11 | 24.21 | 23.86 | 23.90 | 1,186,900 | -0.08(-0.33%) |
Mar 24, 2010 | 24.09 | 24.18 | 23.91 | 23.98 | 849,376 | -0.21(-0.87%) |
Mar 23, 2010 | 24.05 | 24.24 | 23.82 | 24.19 | 683,352 | +0.13(+0.54%) |
Mar 22, 2010 | 23.55 | 24.09 | 23.42 | 24.06 | 1,017,601 | +0.45(+1.91%) |
Mar 19, 2010 | 24.45 | 24.45 | 23.60 | 23.61 | 1,714,481 | -0.50(-2.07%) |
Mar 18, 2010 | 24.05 | 24.28 | 23.99 | 24.11 | 981,057 | +0.11(+0.46%) |
Mar 17, 2010 | 23.69 | 24.09 | 23.63 | 24.00 | 1,109,766 | +0.37(+1.57%) |
Mar 16, 2010 | 23.49 | 23.67 | 23.38 | 23.63 | 1,046,641 | +0.13(+0.55%) |
Mar 15, 2010 | 23.42 | 23.50 | 23.37 | 23.50 | 656,416 | +0.13(+0.56%) |
Mar 12, 2010 | 23.60 | 23.60 | 23.24 | 23.37 | 884,934 | -0.09(-0.38%) |
Mar 11, 2010 | 23.50 | 23.57 | 23.28 | 23.46 | 1,008,561 | -0.04(-0.17%) |
Mar 10, 2010 | 23.58 | 23.58 | 23.30 | 23.50 | 1,225,963 | -0.02(-0.09%) |
Mar 09, 2010 | 23.52 | 23.71 | 23.44 | 23.52 | 1,059,670 | -0.16(-0.68%) |
Mar 08, 2010 | 23.68 | 23.82 | 23.48 | 23.68 | 1,490,703 | -0.11(-0.46%) |
Mar 05, 2010 | 23.19 | 23.79 | 23.16 | 23.79 | 1,550,302 | +0.67(+2.90%) |
Mar 04, 2010 | 23.34 | 23.45 | 22.95 | 23.12 | 775,610 | -0.22(-0.94%) |
Mar 03, 2010 | 23.44 | 23.54 | 23.20 | 23.34 | 866,743 | -0.09(-0.38%) |
Mar 02, 2010 | 23.24 | 23.69 | 23.24 | 23.43 | 1,398,759 | +0.17(+0.73%) |
Mar 01, 2010 | 22.38 | 23.54 | 22.26 | 23.26 | 3,154,378 | +1.05(+4.73%) |
Feb 26, 2010 | 22.49 | 22.49 | 22.03 | 22.21 | 945,255 | -0.20(-0.89%) |
Feb 25, 2010 | 22.10 | 22.43 | 21.90 | 22.41 | 1,302,736 | +0.06(+0.27%) |
Feb 24, 2010 | 22.48 | 22.50 | 22.23 | 22.35 | 1,331,472 | +0.03(+0.13%) |
Feb 23, 2010 | 22.38 | 22.50 | 22.15 | 22.32 | 1,983,666 | -0.06(-0.27%) |
Feb 22, 2010 | 21.85 | 22.73 | 21.78 | 22.38 | 4,185,544 | +0.59(+2.71%) |
Feb 19, 2010 | 21.87 | 22.06 | 21.66 | 21.79 | 985,590 | -0.13(-0.59%) |
Feb 18, 2010 | 21.60 | 21.98 | 21.59 | 21.92 | 1,537,752 | +0.33(+1.53%) |
Feb 17, 2010 | 21.73 | 21.78 | 21.55 | 21.59 | 1,321,861 | +0.00(+0.00%) |
Feb 16, 2010 | 21.10 | 21.60 | 20.90 | 21.59 | 1,879,191 | +0.59(+2.81%) |
Feb 12, 2010 | 20.71 | 21.00 | 21.00 | 21.00 | 1,706,800 | +0.13(+0.62%) |
Feb 11, 2010 | 20.67 | 20.91 | 20.53 | 20.87 | 1,542,684 | +0.17(+0.82%) |
Feb 10, 2010 | 20.90 | 21.00 | 20.60 | 20.70 | 1,458,061 | -0.19(-0.91%) |
Feb 09, 2010 | 21.19 | 21.19 | 20.82 | 20.89 | 2,224,221 | +0.32(+1.58%) |
Feb 08, 2010 | 20.46 | 21.29 | 20.43 | 20.57 | 2,804,090 | +0.05(+0.22%) |
Feb 05, 2010 | 21.50 | 22.06 | 20.12 | 20.52 | 6,011,935 | +0.70(+3.53%) |
Feb 04, 2010 | 20.45 | 20.49 | 19.73 | 19.82 | 1,678,262 | -0.86(-4.16%) |
Feb 03, 2010 | 20.84 | 21.18 | 20.64 | 20.68 | 1,190,128 | -0.14(-0.67%) |
Feb 02, 2010 | 20.23 | 20.89 | 20.13 | 20.82 | 1,357,939 | +0.77(+3.87%) |
Feb 01, 2010 | 20.30 | 20.35 | 19.98 | 20.05 | 1,740,890 | -0.09(-0.47%) |
Jan 29, 2010 | 20.14 | 20.49 | 20.03 | 20.14 | 1,939,589 | +0.07(+0.35%) |
Jan 28, 2010 | 20.42 | 20.55 | 20.06 | 20.07 | 1,114,062 | -0.32(-1.57%) |
Jan 27, 2010 | 20.49 | 20.60 | 20.20 | 20.39 | 1,135,154 | -0.18(-0.88%) |
Jan 26, 2010 | 20.49 | 20.77 | 20.22 | 20.57 | 879,114 | +0.05(+0.24%) |
Jan 25, 2010 | 20.48 | 20.70 | 20.40 | 20.52 | 796,208 | +0.15(+0.74%) |
Jan 22, 2010 | 20.53 | 20.96 | 20.37 | 20.37 | 2,016,028 | -0.11(-0.54%) |
Jan 21, 2010 | 21.14 | 21.18 | 20.41 | 20.48 | 1,668,821 | -0.68(-3.21%) |
Jan 20, 2010 | 21.38 | 21.38 | 20.92 | 21.16 | 1,301,516 | -0.28(-1.31%) |
Jan 19, 2010 | 21.41 | 21.75 | 21.01 | 21.44 | 2,234,981 | +0.03(+0.14%) |
Jan 15, 2010 | 21.72 | 21.41 | 21.41 | 21.41 | 1,239,100 | -0.24(-1.11%) |
Jan 14, 2010 | 21.34 | 21.67 | 21.32 | 21.65 | 1,147,699 | +0.24(+1.12%) |
Jan 13, 2010 | 21.27 | 21.44 | 21.04 | 21.41 | 1,352,506 | +0.25(+1.18%) |
Jan 12, 2010 | 21.40 | 21.44 | 21.04 | 21.16 | 2,656,899 | -0.30(-1.40%) |
Jan 11, 2010 | 21.56 | 21.66 | 21.40 | 21.46 | 2,347,567 | +0.03(+0.14%) |
Jan 08, 2010 | 21.32 | 21.51 | 21.21 | 21.43 | 2,273,232 | +0.19(+0.89%) |
Jan 07, 2010 | 21.80 | 22.00 | 21.20 | 21.24 | 2,581,891 | -0.06(-0.28%) |
Jan 06, 2010 | 20.82 | 21.41 | 20.80 | 21.30 | 1,245,231 | +0.41(+1.96%) |
Jan 05, 2010 | 20.66 | 21.06 | 20.49 | 20.89 | 1,568,111 | +0.25(+1.21%) |
Jan 04, 2010 | 20.76 | 20.81 | 20.28 | 20.64 | 1,880,130 | +0.05(+0.24%) |
Dec 31, 2009 | 20.77 | 20.59 | 20.59 | 20.59 | 433,100 | -0.14(-0.68%) |
Dec 30, 2009 | 20.75 | 20.82 | 20.70 | 20.73 | 443,683 | -0.06(-0.29%) |
Dec 29, 2009 | 20.75 | 20.84 | 20.62 | 20.79 | 616,634 | +0.13(+0.63%) |
Dec 28, 2009 | 20.58 | 20.68 | 20.55 | 20.66 | 381,041 | +0.08(+0.39%) |
Dec 24, 2009 | 20.50 | 20.63 | 20.50 | 20.58 | 254,893 | +0.07(+0.34%) |
Dec 23, 2009 | 20.39 | 20.52 | 20.28 | 20.51 | 316,951 | +0.22(+1.08%) |
Dec 22, 2009 | 20.27 | 20.40 | 20.08 | 20.29 | 913,493 | +0.03(+0.15%) |
Dec 21, 2009 | 20.19 | 20.50 | 20.04 | 20.26 | 959,500 | +0.14(+0.70%) |
Dec 18, 2009 | 20.32 | 20.37 | 19.96 | 20.12 | 976,775 | -0.07(-0.35%) |
Dec 17, 2009 | 20.35 | 20.36 | 20.15 | 20.19 | 801,163 | -0.29(-1.42%) |
Dec 16, 2009 | 20.50 | 20.60 | 20.36 | 20.48 | 811,554 | -0.02(-0.10%) |
Dec 15, 2009 | 20.22 | 20.50 | 20.21 | 20.50 | 1,063,497 | +0.16(+0.79%) |
Dec 14, 2009 | 20.35 | 20.39 | 20.30 | 20.34 | 945,928 | +0.42(+2.11%) |
Dec 11, 2009 | 19.62 | 19.93 | 19.62 | 19.92 | 691,452 | +0.26(+1.32%) |
Dec 10, 2009 | 19.58 | 19.75 | 19.52 | 19.66 | 521,871 | +0.25(+1.29%) |
Dec 09, 2009 | 19.39 | 19.43 | 19.18 | 19.41 | 470,379 | -0.03(-0.15%) |
Dec 08, 2009 | 19.58 | 19.65 | 19.36 | 19.44 | 645,173 | -0.23(-1.17%) |
Dec 07, 2009 | 19.66 | 19.82 | 19.57 | 19.67 | 384,214 | -0.02(-0.10%) |
Dec 04, 2009 | 19.57 | 19.70 | 19.39 | 19.69 | 976,483 | +0.45(+2.34%) |
Dec 03, 2009 | 19.43 | 19.60 | 19.23 | 19.24 | 706,602 | -0.19(-0.98%) |
Dec 02, 2009 | 19.23 | 19.45 | 19.08 | 19.43 | 826,298 | +0.26(+1.36%) |
Dec 01, 2009 | 19.01 | 19.29 | 18.87 | 19.17 | 827,071 | +0.30(+1.59%) |
Nov 30, 2009 | 19.00 | 19.00 | 18.53 | 18.87 | 1,280,862 | -0.12(-0.63%) |
Nov 27, 2009 | 18.74 | 19.21 | 18.74 | 18.99 | 416,459 | -0.43(-2.21%) |
Nov 25, 2009 | 19.27 | 19.42 | 19.15 | 19.42 | 541,127 | +0.18(+0.94%) |
Nov 24, 2009 | 19.17 | 19.33 | 18.96 | 19.24 | 632,941 | +0.07(+0.37%) |
Nov 23, 2009 | 19.26 | 19.48 | 19.05 | 19.17 | 1,125,695 | +0.13(+0.68%) |
Nov 20, 2009 | 19.20 | 19.27 | 18.87 | 19.04 | 1,335,677 | -0.32(-1.65%) |
Nov 19, 2009 | 19.66 | 19.75 | 19.26 | 19.36 | 746,544 | -0.43(-2.17%) |
Nov 18, 2009 | 19.91 | 19.91 | 19.53 | 19.79 | 989,312 | -0.11(-0.55%) |
Nov 17, 2009 | 19.73 | 20.12 | 19.66 | 19.90 | 1,845,255 | +0.14(+0.71%) |
Nov 16, 2009 | 19.47 | 19.87 | 19.43 | 19.76 | 881,824 | +0.33(+1.70%) |
Nov 13, 2009 | 19.24 | 19.63 | 19.21 | 19.43 | 731,364 | +0.09(+0.47%) |
Nov 12, 2009 | 19.61 | 19.68 | 19.28 | 19.34 | 516,779 | -0.26(-1.33%) |
Nov 11, 2009 | 19.66 | 19.68 | 19.39 | 19.60 | 979,458 | +0.00(+0.00%) |
Nov 10, 2009 | 19.48 | 19.62 | 19.36 | 19.60 | 1,075,039 | +0.19(+0.98%) |
Nov 09, 2009 | 19.14 | 19.44 | 18.89 | 19.41 | 977,289 | +0.47(+2.48%) |
Nov 06, 2009 | 18.78 | 19.07 | 18.69 | 18.94 | 783,575 | +0.02(+0.11%) |
Nov 05, 2009 | 18.60 | 18.99 | 18.60 | 18.92 | 772,966 | +0.44(+2.38%) |
Nov 04, 2009 | 18.64 | 18.75 | 18.46 | 18.48 | 1,635,444 | -0.03(-0.16%) |
Nov 03, 2009 | 18.63 | 18.63 | 18.22 | 18.51 | 1,941,655 | -0.19(-1.02%) |
Nov 02, 2009 | 18.67 | 18.99 | 18.56 | 18.70 | 1,943,440 | +0.09(+0.48%) |
Oct 30, 2009 | 19.38 | 20.50 | 18.50 | 18.61 | 3,189,531 | -0.36(-1.90%) |
Oct 29, 2009 | 18.54 | 19.05 | 18.41 | 18.97 | 2,205,405 | +0.52(+2.82%) |
Oct 28, 2009 | 19.22 | 19.23 | 18.44 | 18.45 | 1,246,962 | -0.78(-4.06%) |
Oct 27, 2009 | 19.49 | 19.49 | 19.02 | 19.23 | 1,466,863 | -0.10(-0.52%) |
Oct 26, 2009 | 19.73 | 19.95 | 19.32 | 19.33 | 1,158,852 | -0.40(-2.03%) |
Oct 23, 2009 | 19.74 | 19.87 | 19.65 | 19.73 | 1,030,173 | -0.07(-0.35%) |
Oct 22, 2009 | 20.07 | 20.08 | 19.74 | 19.80 | 2,254,711 | -0.19(-0.95%) |
Oct 21, 2009 | 20.08 | 20.39 | 19.97 | 19.99 | 1,559,415 | -0.22(-1.09%) |
Oct 20, 2009 | 20.23 | 20.37 | 20.10 | 20.21 | 1,941,216 | -0.78(-3.72%) |
Oct 19, 2009 | 20.70 | 21.05 | 20.54 | 20.99 | 1,174,867 | +0.36(+1.75%) |
Oct 16, 2009 | 20.78 | 20.89 | 20.57 | 20.63 | 1,464,571 | -0.28(-1.34%) |
Oct 15, 2009 | 20.53 | 21.09 | 20.48 | 20.91 | 3,124,515 | +0.36(+1.75%) |
Oct 14, 2009 | 19.84 | 20.55 | 19.82 | 20.55 | 1,461,008 | +0.84(+4.26%) |
Oct 13, 2009 | 19.52 | 19.74 | 19.48 | 19.71 | 703,786 | +0.20(+1.03%) |
Oct 12, 2009 | 19.62 | 19.72 | 19.43 | 19.51 | 415,735 | -0.12(-0.61%) |
Oct 09, 2009 | 19.59 | 19.70 | 19.48 | 19.63 | 538,142 | +0.07(+0.36%) |
Oct 08, 2009 | 19.54 | 19.83 | 19.46 | 19.56 | 808,121 | +0.13(+0.67%) |
Oct 07, 2009 | 19.25 | 19.45 | 19.13 | 19.43 | 688,215 | +0.10(+0.52%) |
Oct 06, 2009 | 19.28 | 19.62 | 18.67 | 19.33 | 1,054,824 | +0.14(+0.73%) |
Oct 05, 2009 | 18.98 | 19.23 | 18.62 | 19.19 | 1,101,068 | +0.41(+2.18%) |
Oct 02, 2009 | 18.60 | 19.03 | 18.60 | 18.78 | 1,767,953 | +0.01(+0.05%) |
Oct 01, 2009 | 19.14 | 19.18 | 18.77 | 18.77 | 1,095,761 | -0.47(-2.44%) |
Sep 30, 2009 | 19.45 | 19.45 | 18.83 | 19.24 | 1,480,396 | -0.18(-0.93%) |
Sep 29, 2009 | 19.45 | 19.54 | 19.22 | 19.42 | 985,379 | -0.07(-0.36%) |
Sep 28, 2009 | 19.35 | 19.64 | 19.31 | 19.49 | 1,106,886 | +0.18(+0.94%) |
Sep 25, 2009 | 19.17 | 19.35 | 18.98 | 19.31 | 1,068,172 | +0.17(+0.89%) |
Sep 24, 2009 | 19.66 | 19.84 | 18.96 | 19.14 | 1,655,701 | -0.51(-2.60%) |
Sep 23, 2009 | 19.93 | 20.00 | 19.49 | 19.65 | 1,527,717 | -0.17(-0.86%) |
Sep 22, 2009 | 19.84 | 19.93 | 19.63 | 19.82 | 1,702,475 | +0.02(+0.10%) |
Sep 21, 2009 | 19.96 | 20.08 | 19.59 | 19.80 | 1,431,425 | -0.35(-1.74%) |
Sep 18, 2009 | 20.16 | 20.25 | 19.99 | 20.15 | 1,860,398 | +0.09(+0.45%) |
Sep 17, 2009 | 20.00 | 20.26 | 20.00 | 20.06 | 2,063,083 | +0.59(+3.03%) |
Sep 16, 2009 | 19.35 | 20.08 | 19.22 | 19.47 | 819,364 | +0.19(+0.99%) |
Sep 15, 2009 | 19.25 | 19.37 | 18.95 | 19.28 | 764,848 | -0.03(-0.16%) |
Sep 14, 2009 | 19.19 | 19.43 | 19.17 | 19.31 | 892,889 | +0.06(+0.31%) |
Sep 11, 2009 | 19.50 | 19.69 | 19.24 | 19.25 | 939,685 | -0.15(-0.77%) |
Sep 10, 2009 | 18.58 | 19.45 | 18.40 | 19.40 | 1,501,038 | +0.80(+4.30%) |
Sep 09, 2009 | 18.15 | 18.71 | 18.15 | 18.60 | 647,007 | +0.43(+2.37%) |
Sep 08, 2009 | 18.17 | 18.26 | 17.89 | 18.17 | 831,132 | +0.10(+0.55%) |
Sep 04, 2009 | 17.51 | 18.12 | 17.46 | 18.07 | 912,097 | +0.58(+3.32%) |
Sep 03, 2009 | 17.59 | 17.73 | 17.38 | 17.49 | 1,029,892 | -0.07(-0.40%) |
Sep 02, 2009 | 17.80 | 17.91 | 17.48 | 17.56 | 885,541 | -0.32(-1.79%) |
Sep 01, 2009 | 18.17 | 18.65 | 17.83 | 17.88 | 1,141,004 | -0.37(-2.03%) |
Aug 31, 2009 | 18.10 | 18.28 | 17.91 | 18.25 | 963,033 | +0.05(+0.27%) |
Aug 28, 2009 | 18.42 | 18.60 | 18.06 | 18.20 | 647,141 | -0.17(-0.93%) |
Aug 27, 2009 | 18.15 | 18.43 | 17.96 | 18.37 | 1,004,381 | +0.23(+1.27%) |
Aug 26, 2009 | 17.96 | 18.25 | 17.91 | 18.14 | 1,667,699 | +0.13(+0.72%) |
Aug 25, 2009 | 18.31 | 18.45 | 18.01 | 18.01 | 915,955 | -0.25(-1.37%) |
Aug 24, 2009 | 18.29 | 18.46 | 18.14 | 18.26 | 892,234 | +0.05(+0.27%) |
Aug 21, 2009 | 17.80 | 18.26 | 17.75 | 18.21 | 1,218,109 | +0.46(+2.59%) |
Aug 20, 2009 | 17.42 | 17.82 | 17.28 | 17.75 | 1,523,754 | +0.43(+2.48%) |
Aug 19, 2009 | 17.07 | 17.39 | 16.97 | 17.32 | 1,680,952 | +0.08(+0.46%) |
Aug 18, 2009 | 17.21 | 17.36 | 17.11 | 17.24 | 1,418,117 | -0.13(-0.75%) |
Aug 17, 2009 | 17.53 | 17.53 | 17.13 | 17.37 | 1,158,079 | -0.22(-1.25%) |
Aug 14, 2009 | 17.87 | 17.87 | 17.25 | 17.59 | 1,567,870 | -0.21(-1.18%) |
Aug 13, 2009 | 17.42 | 17.83 | 17.14 | 17.80 | 2,833,473 | +0.94(+5.58%) |
Aug 12, 2009 | 16.89 | 17.07 | 16.77 | 16.86 | 2,200,404 | -0.08(-0.47%) |
Aug 11, 2009 | 17.17 | 17.23 | 16.88 | 16.94 | 1,100,547 | -0.23(-1.34%) |
Aug 10, 2009 | 17.06 | 17.39 | 17.05 | 17.17 | 1,174,553 | +0.01(+0.06%) |
Aug 07, 2009 | 17.18 | 17.31 | 16.97 | 17.16 | 1,345,646 | +0.16(+0.94%) |
Aug 06, 2009 | 17.33 | 17.37 | 16.95 | 17.00 | 1,350,924 | -0.30(-1.73%) |
Aug 05, 2009 | 17.41 | 17.56 | 17.16 | 17.30 | 2,207,847 | -0.15(-0.86%) |
Aug 04, 2009 | 17.39 | 17.85 | 17.22 | 17.45 | 2,626,321 | -0.10(-0.57%) |
Aug 03, 2009 | 17.83 | 18.16 | 17.19 | 17.55 | 3,385,169 | -0.08(-0.45%) |
Jul 31, 2009 | 16.64 | 17.82 | 15.67 | 17.63 | 7,938,098 | -1.46(-7.65%) |
Jul 30, 2009 | 19.09 | 19.48 | 18.90 | 19.09 | 2,536,268 | +0.29(+1.54%) |
Jul 29, 2009 | 18.62 | 18.83 | 18.40 | 18.80 | 1,719,517 | +0.15(+0.80%) |
Jul 28, 2009 | 18.39 | 18.72 | 18.32 | 18.65 | 1,709,219 | +0.23(+1.25%) |
Jul 27, 2009 | 18.70 | 18.70 | 18.26 | 18.42 | 1,128,214 | +0.24(+1.32%) |
Jul 24, 2009 | 17.71 | 18.18 | 17.70 | 18.18 | 2,090 | +0.39(+2.19%) |
Jul 23, 2009 | 17.57 | 18.04 | 17.48 | 17.79 | 2,654,294 | +0.30(+1.72%) |
Jul 22, 2009 | 17.78 | 17.83 | 17.44 | 17.49 | 1,632,594 | -0.30(-1.69%) |
Jul 21, 2009 | 17.95 | 18.05 | 17.69 | 17.79 | 747,898 | +0.09(+0.51%) |
Jul 20, 2009 | 17.60 | 17.73 | 17.51 | 17.70 | 603,875 | +0.20(+1.14%) |
Jul 17, 2009 | 17.43 | 17.55 | 17.24 | 17.50 | 877,747 | +0.04(+0.23%) |
Jul 16, 2009 | 17.50 | 17.60 | 17.38 | 17.46 | 1,467,651 | -0.04(-0.23%) |
Jul 15, 2009 | 17.28 | 17.52 | 17.15 | 17.50 | 795,082 | +0.35(+2.04%) |
Jul 14, 2009 | 16.86 | 17.23 | 16.77 | 17.15 | 1,274,362 | +0.24(+1.42%) |
Jul 13, 2009 | 16.78 | 16.99 | 16.75 | 16.91 | 1,289,531 | +0.18(+1.08%) |
Jul 10, 2009 | 16.43 | 16.88 | 16.12 | 16.73 | 1,405,505 | +0.76(+4.76%) |
Jul 09, 2009 | 16.14 | 16.14 | 15.79 | 15.97 | 653,234 | -0.07(-0.44%) |
Jul 08, 2009 | 16.47 | 16.53 | 15.82 | 16.04 | 1,459,463 | -0.37(-2.25%) |
Jul 07, 2009 | 16.79 | 16.88 | 16.40 | 16.41 | 937,581 | -0.39(-2.32%) |
Jul 06, 2009 | 16.68 | 16.87 | 16.55 | 16.80 | 881,940 | +0.00(+0.00%) |
Jul 02, 2009 | 17.35 | 17.35 | 16.80 | 16.80 | 967,791 | -0.73(-4.16%) |
Jul 01, 2009 | 17.46 | 17.65 | 17.36 | 17.53 | 1,340,431 | +0.13(+0.75%) |
Jun 30, 2009 | 17.29 | 17.47 | 17.16 | 17.40 | 1,692,775 | +0.11(+0.64%) |
Jun 29, 2009 | 17.03 | 17.36 | 16.85 | 17.29 | 984,582 | +0.28(+1.65%) |
Jun 26, 2009 | 17.18 | 17.28 | 16.76 | 17.01 | 2,736,079 | -0.19(-1.10%) |
Jun 25, 2009 | 17.03 | 17.28 | 17.00 | 17.20 | 1,754,352 | +0.18(+1.06%) |
Jun 24, 2009 | 17.10 | 17.23 | 16.93 | 17.02 | 1,198,270 | +0.06(+0.35%) |
Jun 23, 2009 | 16.64 | 17.23 | 16.33 | 16.96 | 2,612,980 | -0.51(-2.92%) |
Jun 22, 2009 | 17.76 | 17.90 | 17.43 | 17.47 | 1,386,061 | -0.52(-2.89%) |
Jun 19, 2009 | 18.10 | 18.37 | 17.96 | 17.99 | 1,774,947 | +0.04(+0.22%) |
Jun 18, 2009 | 17.35 | 18.23 | 17.21 | 17.95 | 2,441,788 | +0.67(+3.88%) |
Jun 17, 2009 | 17.05 | 17.40 | 16.83 | 17.28 | 1,079,812 | +0.23(+1.35%) |
Jun 16, 2009 | 16.82 | 17.11 | 16.63 | 17.05 | 1,786,348 | +0.27(+1.61%) |
Jun 15, 2009 | 17.15 | 17.20 | 16.59 | 16.78 | 1,469,694 | -0.54(-3.12%) |
Jun 12, 2009 | 16.96 | 17.42 | 16.96 | 17.32 | 766,069 | +0.00(+0.00%) |
Jun 11, 2009 | 17.06 | 17.56 | 16.88 | 17.32 | 909,465 | +0.26(+1.52%) |
Jun 10, 2009 | 16.93 | 17.31 | 16.90 | 17.06 | 1,296,803 | -0.01(-0.06%) |
Jun 09, 2009 | 16.58 | 17.16 | 16.30 | 17.07 | 1,658,510 | +0.59(+3.58%) |
Jun 08, 2009 | 16.16 | 16.64 | 16.16 | 16.48 | 586,486 | -0.22(-1.32%) |
Jun 05, 2009 | 16.72 | 16.95 | 16.41 | 16.70 | 996,064 | +0.09(+0.54%) |
Jun 04, 2009 | 16.71 | 16.86 | 16.39 | 16.61 | 695,648 | -0.05(-0.30%) |
Jun 03, 2009 | 16.78 | 16.90 | 16.49 | 16.66 | 767,282 | -0.21(-1.24%) |
Jun 02, 2009 | 16.53 | 17.03 | 16.44 | 16.87 | 1,080,453 | +0.32(+1.93%) |