Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.46 | 15.61 | 14.91 | 15.42 | 6,958,865 | -0.24(-1.52%) |
Apr 29, 2010 | 15.77 | 15.94 | 15.64 | 15.65 | 3,898,003 | -0.07(-0.42%) |
Apr 28, 2010 | 15.58 | 15.77 | 15.45 | 15.72 | 2,740,325 | +0.18(+1.19%) |
Apr 27, 2010 | 15.75 | 15.78 | 15.52 | 15.53 | 2,552,135 | -0.31(-1.95%) |
Apr 26, 2010 | 15.95 | 15.95 | 15.81 | 15.84 | 1,623,507 | -0.08(-0.52%) |
Apr 23, 2010 | 15.81 | 15.93 | 15.71 | 15.93 | 2,130,384 | +0.11(+0.68%) |
Apr 22, 2010 | 15.97 | 15.97 | 15.71 | 15.82 | 3,250,941 | -0.16(-1.00%) |
Apr 21, 2010 | 15.98 | 15.99 | 15.83 | 15.98 | 17,307 | +0.12(+0.79%) |
Apr 20, 2010 | 15.71 | 15.86 | 15.66 | 15.86 | 2,184,110 | +0.24(+1.52%) |
Apr 19, 2010 | 15.60 | 15.68 | 15.53 | 15.62 | 2,315,987 | -0.03(-0.19%) |
Apr 16, 2010 | 15.80 | 15.89 | 15.62 | 15.65 | 2,920,120 | -0.18(-1.13%) |
Apr 15, 2010 | 15.77 | 15.83 | 15.61 | 15.83 | 2,341,256 | +0.00(+0.00%) |
Apr 14, 2010 | 15.77 | 15.83 | 15.68 | 15.83 | 2,087,106 | +0.04(+0.23%) |
Apr 13, 2010 | 15.86 | 15.88 | 15.72 | 15.79 | 1,859,233 | -0.08(-0.52%) |
Apr 12, 2010 | 15.74 | 15.90 | 15.74 | 15.87 | 1,599,943 | +0.13(+0.83%) |
Apr 09, 2010 | 15.59 | 15.74 | 15.55 | 15.74 | 1,615,046 | +0.14(+0.91%) |
Apr 08, 2010 | 15.69 | 15.70 | 15.55 | 15.60 | 2,031,930 | -0.11(-0.72%) |
Apr 07, 2010 | 15.82 | 15.87 | 15.68 | 15.71 | 2,356,772 | -0.11(-0.71%) |
Apr 06, 2010 | 15.67 | 15.83 | 15.63 | 15.83 | 1,771,138 | +0.12(+0.76%) |
Apr 05, 2010 | 15.77 | 15.77 | 15.65 | 15.71 | 2,998,874 | +0.00(+0.00%) |
Apr 01, 2010 | 15.56 | 15.71 | 15.71 | 15.71 | 2,119,418 | +0.22(+1.42%) |
Mar 31, 2010 | 15.51 | 15.52 | 15.36 | 15.49 | 3,177,957 | -0.01(-0.04%) |
Mar 30, 2010 | 15.43 | 15.55 | 15.37 | 15.49 | 2,052,562 | +0.09(+0.62%) |
Mar 29, 2010 | 15.29 | 15.43 | 15.21 | 15.40 | 2,575,359 | +0.18(+1.17%) |
Mar 26, 2010 | 15.11 | 15.29 | 15.04 | 15.22 | 3,988,542 | +0.20(+1.34%) |
Mar 25, 2010 | 15.18 | 15.25 | 15.01 | 15.02 | 2,914,289 | -0.12(-0.82%) |
Mar 24, 2010 | 15.30 | 15.37 | 15.14 | 15.14 | 2,250,911 | -0.23(-1.47%) |
Mar 23, 2010 | 15.32 | 15.38 | 15.28 | 15.37 | 1,577,644 | +0.04(+0.23%) |
Mar 22, 2010 | 15.41 | 15.42 | 15.23 | 15.33 | 3,142,009 | -0.13(-0.85%) |
Mar 19, 2010 | 15.46 | 15.56 | 15.34 | 15.46 | 4,903,924 | +0.02(+0.15%) |
Mar 18, 2010 | 15.26 | 15.44 | 15.24 | 15.44 | 2,740,448 | +0.20(+1.29%) |
Mar 17, 2010 | 15.14 | 15.26 | 15.10 | 15.24 | 1,708,251 | +0.10(+0.67%) |
Mar 16, 2010 | 15.11 | 15.19 | 15.08 | 15.14 | 2,439,023 | +0.01(+0.04%) |
Mar 15, 2010 | 15.08 | 15.14 | 15.07 | 15.14 | 2,861,985 | -0.01(-0.08%) |
Mar 12, 2010 | 15.33 | 15.37 | 15.14 | 15.15 | 1,978,951 | -0.15(-0.97%) |
Mar 11, 2010 | 15.18 | 15.30 | 15.06 | 15.30 | 2,137,061 | +0.11(+0.74%) |
Mar 10, 2010 | 15.19 | 15.31 | 15.11 | 15.18 | 2,696,383 | +0.00(+0.00%) |
Mar 09, 2010 | 15.11 | 15.21 | 15.07 | 15.18 | 2,299,452 | +0.04(+0.27%) |
Mar 08, 2010 | 15.11 | 15.16 | 15.03 | 15.14 | 3,295,867 | +0.20(+1.31%) |
Mar 05, 2010 | 14.83 | 14.95 | 14.75 | 14.95 | 3,500,003 | +0.20(+1.37%) |
Mar 04, 2010 | 14.65 | 14.75 | 14.58 | 14.75 | 2,783,517 | +0.09(+0.63%) |
Mar 03, 2010 | 14.60 | 14.71 | 14.57 | 14.65 | 2,743,263 | +0.06(+0.39%) |
Mar 02, 2010 | 14.50 | 14.61 | 14.48 | 14.60 | 2,174,568 | +0.17(+1.16%) |
Mar 01, 2010 | 14.30 | 14.49 | 14.30 | 14.43 | 2,387,156 | +0.19(+1.34%) |
Feb 26, 2010 | 14.47 | 14.47 | 14.20 | 14.24 | 3,712,315 | -0.21(-1.44%) |
Feb 25, 2010 | 14.35 | 14.45 | 14.21 | 14.45 | 3,255,853 | -0.04(-0.28%) |
Feb 24, 2010 | 14.60 | 14.66 | 14.34 | 14.49 | 2,846,434 | -0.09(-0.59%) |
Feb 23, 2010 | 14.65 | 14.68 | 14.50 | 14.57 | 2,434,034 | -0.07(-0.47%) |
Feb 22, 2010 | 14.87 | 14.88 | 14.61 | 14.64 | 2,424,156 | -0.14(-0.94%) |
Feb 19, 2010 | 14.76 | 15.01 | 14.61 | 14.78 | 3,585,431 | +0.01(+0.04%) |
Feb 18, 2010 | 14.68 | 15.13 | 14.68 | 14.77 | 5,446,624 | +0.14(+0.94%) |
Feb 17, 2010 | 14.53 | 14.64 | 14.44 | 14.64 | 3,397,094 | +0.18(+1.24%) |
Feb 16, 2010 | 14.27 | 14.49 | 14.24 | 14.46 | 2,524,653 | +0.31(+2.16%) |
Feb 12, 2010 | 14.09 | 14.15 | 14.15 | 14.15 | 3,448,021 | -0.04(-0.28%) |
Feb 11, 2010 | 14.07 | 14.24 | 13.91 | 14.19 | 4,520,587 | +0.13(+0.90%) |
Feb 10, 2010 | 14.21 | 14.21 | 14.00 | 14.07 | 3,627,851 | -0.13(-0.89%) |
Feb 09, 2010 | 14.19 | 14.40 | 14.12 | 14.19 | 3,325,370 | +0.12(+0.86%) |
Feb 08, 2010 | 14.40 | 14.40 | 14.07 | 14.07 | 3,224,057 | -0.25(-1.77%) |
Feb 05, 2010 | 14.41 | 14.42 | 14.09 | 14.32 | 4,922,421 | -0.07(-0.48%) |
Feb 04, 2010 | 14.66 | 14.67 | 14.39 | 14.39 | 2,868,398 | -0.26(-1.77%) |
Feb 03, 2010 | 14.58 | 14.78 | 14.57 | 14.65 | 3,752,781 | -0.20(-1.32%) |
Feb 02, 2010 | 14.68 | 14.85 | 14.55 | 14.85 | 3,437,946 | +0.16(+1.10%) |
Feb 01, 2010 | 14.75 | 14.84 | 14.59 | 14.69 | 2,975,532 | -0.03(-0.24%) |
Jan 29, 2010 | 14.90 | 14.94 | 14.70 | 14.72 | 2,747,120 | -0.10(-0.70%) |
Jan 28, 2010 | 14.91 | 15.00 | 14.83 | 14.83 | 3,292,417 | -0.15(-1.00%) |
Jan 27, 2010 | 14.95 | 15.01 | 14.75 | 14.98 | 3,373,149 | +0.01(+0.04%) |
Jan 26, 2010 | 14.90 | 15.03 | 14.83 | 14.97 | 2,646,654 | +0.04(+0.27%) |
Jan 25, 2010 | 14.99 | 15.02 | 14.84 | 14.93 | 2,745,472 | +0.07(+0.50%) |
Jan 22, 2010 | 15.32 | 15.32 | 14.84 | 14.85 | 4,460,021 | -0.43(-2.79%) |
Jan 21, 2010 | 15.68 | 15.79 | 15.11 | 15.28 | 7,054,914 | -0.37(-2.39%) |
Jan 20, 2010 | 15.85 | 15.87 | 15.58 | 15.66 | 2,843,650 | -0.30(-1.88%) |
Jan 19, 2010 | 15.77 | 15.98 | 15.71 | 15.96 | 2,209,147 | +0.20(+1.28%) |
Jan 15, 2010 | 15.79 | 15.75 | 15.75 | 15.75 | 3,082,358 | -0.08(-0.51%) |
Jan 14, 2010 | 15.71 | 15.85 | 15.70 | 15.83 | 1,324,274 | +0.06(+0.37%) |
Jan 13, 2010 | 15.67 | 15.84 | 15.64 | 15.78 | 2,153,494 | +0.10(+0.66%) |
Jan 12, 2010 | 15.64 | 15.82 | 15.61 | 15.67 | 1,773,370 | -0.02(-0.11%) |
Jan 11, 2010 | 15.59 | 15.72 | 15.59 | 15.69 | 1,731,794 | +0.13(+0.81%) |
Jan 08, 2010 | 15.68 | 15.68 | 15.46 | 15.56 | 1,655,725 | -0.11(-0.70%) |
Jan 07, 2010 | 15.83 | 15.83 | 15.59 | 15.67 | 1,625,831 | -0.15(-0.95%) |
Jan 06, 2010 | 15.91 | 16.07 | 15.76 | 15.82 | 3,263,183 | -0.11(-0.69%) |
Jan 05, 2010 | 16.00 | 16.04 | 15.79 | 15.93 | 2,468,155 | -0.06(-0.40%) |
Jan 04, 2010 | 16.15 | 16.29 | 15.96 | 16.00 | 2,254,769 | -0.11(-0.68%) |
Dec 31, 2009 | 16.46 | 16.11 | 16.11 | 16.11 | 1,410,238 | -0.27(-1.62%) |
Dec 30, 2009 | 16.28 | 16.41 | 16.25 | 16.37 | 1,293,459 | -0.02(-0.14%) |
Dec 29, 2009 | 16.45 | 16.50 | 16.39 | 16.39 | 1,116,086 | -0.08(-0.49%) |
Dec 28, 2009 | 16.43 | 16.52 | 16.38 | 16.47 | 1,398,748 | +0.03(+0.21%) |
Dec 24, 2009 | 16.24 | 16.45 | 16.24 | 16.44 | 539,378 | +0.18(+1.10%) |
Dec 23, 2009 | 16.18 | 16.28 | 16.13 | 16.26 | 1,581,461 | +0.13(+0.79%) |
Dec 22, 2009 | 16.25 | 16.31 | 16.09 | 16.13 | 2,193,644 | -0.07(-0.43%) |
Dec 21, 2009 | 16.16 | 16.40 | 16.15 | 16.20 | 2,095,401 | +0.07(+0.43%) |
Dec 18, 2009 | 16.05 | 16.16 | 15.87 | 16.13 | 3,244,503 | +0.14(+0.86%) |
Dec 17, 2009 | 15.93 | 16.06 | 15.82 | 16.00 | 2,460,722 | -0.14(-0.86%) |
Dec 16, 2009 | 16.21 | 16.25 | 15.96 | 16.13 | 3,116,630 | -0.06(-0.36%) |
Dec 15, 2009 | 16.15 | 16.27 | 16.09 | 16.19 | 2,193,375 | -0.03(-0.21%) |
Dec 14, 2009 | 16.29 | 16.30 | 16.13 | 16.23 | 3,095,203 | +0.20(+1.22%) |
Dec 11, 2009 | 15.55 | 16.05 | 15.52 | 16.03 | 3,808,767 | +0.48(+3.11%) |
Dec 10, 2009 | 15.49 | 15.68 | 15.44 | 15.55 | 2,563,363 | +0.12(+0.75%) |
Dec 09, 2009 | 15.40 | 15.47 | 15.31 | 15.43 | 1,946,922 | +0.03(+0.22%) |
Dec 08, 2009 | 15.52 | 15.52 | 15.34 | 15.40 | 3,166,485 | -0.13(-0.82%) |
Dec 07, 2009 | 15.38 | 15.59 | 15.37 | 15.52 | 5,647,742 | -0.04(-0.26%) |
Dec 04, 2009 | 15.76 | 15.93 | 15.41 | 15.56 | 6,426,963 | -0.05(-0.30%) |
Dec 03, 2009 | 15.55 | 15.78 | 15.50 | 15.61 | 3,033,476 | +0.12(+0.74%) |
Dec 02, 2009 | 15.34 | 15.54 | 15.28 | 15.49 | 4,283,684 | +0.18(+1.17%) |
Dec 01, 2009 | 15.06 | 15.32 | 15.01 | 15.32 | 4,308,718 | +0.34(+2.27%) |
Nov 30, 2009 | 14.72 | 14.98 | 14.68 | 14.98 | 4,169,334 | +0.24(+1.60%) |
Nov 27, 2009 | 14.75 | 14.85 | 14.62 | 14.74 | 1,323,449 | -0.24(-1.62%) |
Nov 25, 2009 | 14.88 | 15.02 | 14.81 | 14.98 | 2,526,946 | +0.22(+1.52%) |
Nov 24, 2009 | 14.80 | 14.85 | 14.64 | 14.76 | 2,683,070 | +0.01(+0.04%) |
Nov 23, 2009 | 14.61 | 14.82 | 14.61 | 14.75 | 2,147,302 | +0.18(+1.27%) |
Nov 20, 2009 | 14.56 | 14.61 | 14.46 | 14.57 | 3,670,337 | -0.04(-0.28%) |
Nov 19, 2009 | 14.84 | 14.87 | 14.54 | 14.61 | 3,277,999 | -0.31(-2.05%) |
Nov 18, 2009 | 14.90 | 14.95 | 14.81 | 14.91 | 1,908,834 | -0.01(-0.04%) |
Nov 17, 2009 | 14.85 | 14.99 | 14.84 | 14.92 | 1,884,183 | +0.06(+0.39%) |
Nov 16, 2009 | 14.84 | 14.98 | 14.79 | 14.86 | 3,582,472 | +0.04(+0.27%) |
Nov 13, 2009 | 14.72 | 14.88 | 14.65 | 14.82 | 2,254,946 | +0.18(+1.26%) |
Nov 12, 2009 | 14.72 | 14.78 | 14.57 | 14.64 | 2,384,941 | -0.13(-0.90%) |
Nov 11, 2009 | 14.79 | 14.83 | 14.67 | 14.77 | 2,696,171 | +0.06(+0.39%) |
Nov 10, 2009 | 14.58 | 14.74 | 14.58 | 14.71 | 3,186,927 | +0.09(+0.59%) |
Nov 09, 2009 | 14.32 | 14.63 | 14.27 | 14.62 | 2,814,720 | +0.40(+2.84%) |
Nov 06, 2009 | 14.22 | 14.35 | 14.14 | 14.22 | 2,334,311 | -0.04(-0.28%) |
Nov 05, 2009 | 13.99 | 14.27 | 13.97 | 14.26 | 2,484,203 | +0.32(+2.32%) |
Nov 04, 2009 | 13.82 | 14.11 | 13.81 | 13.94 | 3,380,931 | +0.15(+1.09%) |
Nov 03, 2009 | 13.83 | 13.86 | 13.70 | 13.79 | 3,765,522 | -0.09(-0.62%) |
Nov 02, 2009 | 14.08 | 14.21 | 13.83 | 13.88 | 3,928,719 | -0.15(-1.07%) |
Oct 30, 2009 | 14.80 | 14.80 | 14.03 | 14.03 | 5,446,955 | -0.57(-3.91%) |
Oct 29, 2009 | 14.43 | 14.61 | 14.33 | 14.60 | 2,761,270 | +0.20(+1.36%) |
Oct 28, 2009 | 14.39 | 14.54 | 14.24 | 14.40 | 3,335,368 | -0.02(-0.16%) |
Oct 27, 2009 | 14.42 | 14.64 | 14.41 | 14.42 | 2,807,405 | +0.01(+0.08%) |
Oct 26, 2009 | 14.56 | 14.75 | 14.34 | 14.41 | 4,567,986 | -0.11(-0.75%) |
Oct 23, 2009 | 14.53 | 14.57 | 14.48 | 14.52 | 2,000,253 | -0.24(-1.60%) |
Oct 22, 2009 | 14.55 | 14.77 | 14.48 | 14.76 | 4,026,066 | -0.03(-0.23%) |
Oct 21, 2009 | 14.84 | 14.99 | 14.77 | 14.79 | 2,049,349 | -0.03(-0.23%) |
Oct 20, 2009 | 14.79 | 14.84 | 14.76 | 14.83 | 2,096,344 | -0.15(-1.00%) |
Oct 19, 2009 | 14.79 | 15.03 | 14.69 | 14.98 | 1,929,824 | +0.22(+1.48%) |
Oct 16, 2009 | 14.65 | 14.80 | 14.57 | 14.76 | 1,864,126 | +0.03(+0.20%) |
Oct 15, 2009 | 14.51 | 14.73 | 14.51 | 14.73 | 2,823,443 | +0.16(+1.07%) |
Oct 14, 2009 | 14.65 | 14.71 | 14.51 | 14.57 | 2,214,187 | +0.01(+0.04%) |
Oct 13, 2009 | 14.58 | 14.63 | 14.43 | 14.57 | 2,968,887 | +0.01(+0.04%) |
Oct 12, 2009 | 14.58 | 14.65 | 14.50 | 14.56 | 1,942,788 | +0.00(+0.00%) |
Oct 09, 2009 | 14.56 | 14.62 | 14.53 | 14.56 | 1,644,503 | +0.01(+0.08%) |
Oct 08, 2009 | 14.56 | 14.61 | 14.50 | 14.55 | 2,005,339 | +0.03(+0.20%) |
Oct 07, 2009 | 14.51 | 14.56 | 14.41 | 14.52 | 2,029,768 | +0.01(+0.08%) |
Oct 06, 2009 | 14.32 | 14.51 | 14.23 | 14.51 | 3,369,599 | +0.23(+1.61%) |
Oct 05, 2009 | 14.16 | 14.28 | 13.96 | 14.28 | 3,144,754 | +0.15(+1.06%) |
Oct 02, 2009 | 14.25 | 14.26 | 13.98 | 14.13 | 3,642,258 | -0.16(-1.13%) |
Oct 01, 2009 | 14.57 | 14.62 | 14.26 | 14.29 | 4,342,079 | -0.28(-1.90%) |
Sep 30, 2009 | 14.98 | 14.98 | 14.55 | 14.57 | 4,936,168 | -0.31(-2.09%) |
Sep 29, 2009 | 14.84 | 14.98 | 14.77 | 14.88 | 2,928,536 | -0.03(-0.19%) |
Sep 28, 2009 | 14.73 | 14.91 | 14.69 | 14.91 | 1,792,391 | +0.22(+1.53%) |
Sep 25, 2009 | 14.57 | 14.72 | 14.55 | 14.68 | 3,079,995 | +0.08(+0.55%) |
Sep 24, 2009 | 14.76 | 14.80 | 14.54 | 14.60 | 2,627,064 | -0.12(-0.82%) |
Sep 23, 2009 | 14.81 | 14.96 | 14.69 | 14.72 | 2,086,019 | -0.02(-0.12%) |
Sep 22, 2009 | 14.93 | 14.98 | 14.72 | 14.74 | 2,002,696 | -0.13(-0.85%) |
Sep 21, 2009 | 14.96 | 15.06 | 14.80 | 14.87 | 2,164,351 | -0.14(-0.96%) |
Sep 18, 2009 | 14.93 | 15.02 | 14.84 | 15.01 | 4,938,228 | +0.06(+0.39%) |
Sep 17, 2009 | 15.06 | 15.09 | 14.86 | 14.95 | 4,031,567 | +0.02(+0.16%) |
Sep 16, 2009 | 14.98 | 15.09 | 14.87 | 14.93 | 5,497,987 | -0.05(-0.36%) |
Sep 15, 2009 | 14.83 | 14.98 | 14.67 | 14.98 | 5,589,435 | +0.20(+1.36%) |
Sep 14, 2009 | 14.65 | 14.78 | 14.58 | 14.78 | 3,880,717 | +0.12(+0.79%) |
Sep 11, 2009 | 14.66 | 14.73 | 14.42 | 14.66 | 11,705,610 | +0.06(+0.40%) |
Sep 10, 2009 | 15.04 | 14.84 | 14.59 | 14.61 | 30,552,494 | -0.43(-2.87%) |
Sep 09, 2009 | 14.72 | 15.21 | 14.64 | 15.04 | 8,945,317 | -0.13(-0.87%) |
Sep 08, 2009 | 15.44 | 15.44 | 15.11 | 15.17 | 2,777,576 | -0.32(-2.08%) |
Sep 04, 2009 | 15.47 | 15.51 | 15.33 | 15.49 | 1,677,385 | +0.02(+0.15%) |
Sep 03, 2009 | 15.45 | 15.48 | 15.33 | 15.47 | 3,887,192 | +0.14(+0.90%) |
Sep 02, 2009 | 15.52 | 15.53 | 15.33 | 15.33 | 1,933,068 | -0.22(-1.41%) |
Sep 01, 2009 | 15.51 | 15.71 | 15.43 | 15.55 | 4,787,827 | +0.01(+0.07%) |
Aug 31, 2009 | 15.82 | 15.85 | 15.52 | 15.54 | 3,428,936 | -0.35(-2.18%) |
Aug 28, 2009 | 15.94 | 15.94 | 15.72 | 15.89 | 2,237,342 | +0.02(+0.14%) |
Aug 27, 2009 | 15.86 | 15.93 | 15.69 | 15.86 | 3,357,084 | +0.04(+0.25%) |
Aug 26, 2009 | 15.72 | 15.89 | 15.58 | 15.82 | 2,499,688 | +0.10(+0.62%) |
Aug 25, 2009 | 15.72 | 15.85 | 15.64 | 15.72 | 2,849,669 | +0.05(+0.33%) |
Aug 24, 2009 | 15.66 | 15.69 | 15.52 | 15.67 | 1,966,272 | +0.09(+0.55%) |
Aug 21, 2009 | 15.32 | 15.62 | 15.25 | 15.59 | 2,285,948 | +0.34(+2.23%) |
Aug 20, 2009 | 15.13 | 15.26 | 15.06 | 15.25 | 2,099,714 | +0.09(+0.57%) |
Aug 19, 2009 | 15.00 | 15.19 | 14.90 | 15.16 | 1,468,755 | +0.06(+0.38%) |
Aug 18, 2009 | 15.02 | 15.15 | 14.92 | 15.10 | 2,245,995 | +0.08(+0.54%) |
Aug 17, 2009 | 15.12 | 15.13 | 14.98 | 15.02 | 1,645,671 | -0.20(-1.29%) |
Aug 14, 2009 | 15.22 | 15.30 | 15.03 | 15.22 | 1,659,229 | +0.03(+0.23%) |
Aug 13, 2009 | 15.20 | 15.21 | 15.04 | 15.18 | 2,892,648 | +0.05(+0.30%) |
Aug 12, 2009 | 15.18 | 15.26 | 15.06 | 15.14 | 3,697,112 | -0.06(-0.38%) |
Aug 11, 2009 | 15.27 | 15.27 | 15.09 | 15.19 | 1,605,150 | -0.07(-0.45%) |
Aug 10, 2009 | 15.19 | 15.26 | 15.05 | 15.26 | 2,631,820 | +0.05(+0.30%) |
Aug 07, 2009 | 15.24 | 15.31 | 15.05 | 15.22 | 2,523,882 | +0.10(+0.69%) |
Aug 06, 2009 | 15.13 | 15.63 | 15.06 | 15.11 | 6,940,109 | +0.27(+1.82%) |
Aug 05, 2009 | 14.80 | 14.98 | 14.58 | 14.84 | 3,905,920 | +0.14(+0.98%) |
Aug 04, 2009 | 14.65 | 14.77 | 14.62 | 14.70 | 3,058,780 | +0.02(+0.12%) |
Aug 03, 2009 | 14.68 | 14.86 | 14.57 | 14.68 | 2,316,581 | +0.03(+0.20%) |
Jul 31, 2009 | 14.82 | 14.87 | 14.59 | 14.65 | 2,618,613 | -0.17(-1.17%) |
Jul 30, 2009 | 14.77 | 14.97 | 14.69 | 14.83 | 2,253,301 | +0.16(+1.06%) |
Jul 29, 2009 | 14.75 | 14.91 | 14.50 | 14.67 | 2,431,615 | -0.09(-0.62%) |
Jul 28, 2009 | 14.85 | 14.90 | 14.66 | 14.76 | 2,459,250 | -0.10(-0.66%) |
Jul 27, 2009 | 14.75 | 14.90 | 14.75 | 14.86 | 1,899,868 | +0.02(+0.12%) |
Jul 24, 2009 | 14.41 | 14.87 | 14.41 | 14.84 | 2,203,736 | +0.31(+2.14%) |
Jul 23, 2009 | 14.15 | 14.60 | 14.15 | 14.53 | 3,139,632 | +0.36(+2.52%) |
Jul 22, 2009 | 14.27 | 14.32 | 14.12 | 14.17 | 2,204,345 | -0.10(-0.69%) |
Jul 21, 2009 | 14.10 | 14.34 | 14.05 | 14.27 | 2,960,307 | +0.16(+1.14%) |
Jul 20, 2009 | 14.02 | 14.11 | 13.83 | 14.11 | 2,035,681 | +0.18(+1.32%) |
Jul 17, 2009 | 13.89 | 14.05 | 13.76 | 13.93 | 2,894,887 | -0.25(-1.79%) |
Jul 16, 2009 | 14.08 | 14.22 | 13.90 | 14.18 | 1,757,111 | +0.03(+0.20%) |
Jul 15, 2009 | 13.93 | 14.16 | 13.86 | 14.15 | 1,914,500 | +0.35(+2.50%) |
Jul 14, 2009 | 13.66 | 13.81 | 13.56 | 13.81 | 1,725,458 | +0.15(+1.10%) |
Jul 13, 2009 | 13.41 | 13.68 | 13.39 | 13.66 | 1,913,736 | +0.20(+1.46%) |
Jul 10, 2009 | 13.47 | 13.51 | 13.32 | 13.46 | 1,144,027 | -0.04(-0.30%) |
Jul 09, 2009 | 13.63 | 13.63 | 13.34 | 13.50 | 2,150,938 | -0.01(-0.04%) |
Jul 08, 2009 | 13.66 | 13.74 | 13.35 | 13.51 | 2,858,360 | -0.12(-0.85%) |
Jul 07, 2009 | 13.95 | 14.04 | 13.59 | 13.62 | 2,377,178 | -0.42(-3.00%) |
Jul 06, 2009 | 13.89 | 14.11 | 13.83 | 14.04 | 1,664,671 | +0.08(+0.58%) |
Jul 02, 2009 | 14.47 | 14.47 | 13.96 | 13.96 | 2,663,985 | -0.67(-4.57%) |
Jul 01, 2009 | 14.35 | 14.69 | 14.34 | 14.63 | 2,008,625 | +0.29(+2.01%) |
Jun 30, 2009 | 14.35 | 14.55 | 14.14 | 14.34 | 3,897,093 | -0.03(-0.20%) |
Jun 29, 2009 | 14.16 | 14.37 | 14.06 | 14.37 | 1,338,418 | +0.24(+1.67%) |
Jun 26, 2009 | 14.24 | 14.25 | 14.08 | 14.13 | 3,044,133 | -0.18(-1.25%) |
Jun 25, 2009 | 13.97 | 14.31 | 13.93 | 14.31 | 3,145,840 | +0.39(+2.77%) |
Jun 24, 2009 | 13.82 | 14.02 | 13.77 | 13.93 | 2,454,105 | +0.15(+1.09%) |
Jun 23, 2009 | 13.90 | 13.96 | 13.67 | 13.78 | 2,450,382 | -0.11(-0.79%) |
Jun 22, 2009 | 13.82 | 14.03 | 13.78 | 13.89 | 2,290,136 | +0.02(+0.12%) |
Jun 19, 2009 | 14.18 | 14.36 | 13.87 | 13.87 | 2,731,104 | -0.24(-1.67%) |
Jun 18, 2009 | 13.81 | 14.13 | 13.79 | 14.11 | 1,716,995 | +0.31(+2.21%) |
Jun 17, 2009 | 13.82 | 14.03 | 13.66 | 13.80 | 1,852,287 | -0.05(-0.33%) |
Jun 16, 2009 | 13.90 | 14.00 | 13.75 | 13.85 | 1,311,435 | -0.03(-0.25%) |
Jun 15, 2009 | 13.93 | 14.01 | 13.74 | 13.88 | 2,818,228 | -0.18(-1.31%) |
Jun 12, 2009 | 13.88 | 14.18 | 13.77 | 14.07 | 2,400,139 | +0.11(+0.78%) |
Jun 11, 2009 | 13.73 | 14.09 | 13.59 | 13.96 | 3,863,968 | +0.33(+2.45%) |
Jun 10, 2009 | 13.66 | 13.77 | 13.48 | 13.62 | 2,345,314 | +0.09(+0.68%) |
Jun 09, 2009 | 13.70 | 13.75 | 13.43 | 13.53 | 1,749,100 | -0.12(-0.85%) |
Jun 08, 2009 | 13.54 | 13.77 | 13.48 | 13.64 | 2,322,180 | -0.23(-1.66%) |
Jun 05, 2009 | 14.07 | 14.11 | 13.70 | 13.88 | 3,267,078 | -0.05(-0.37%) |
Jun 04, 2009 | 13.93 | 13.95 | 13.79 | 13.93 | 1,717,565 | +0.08(+0.58%) |
Jun 03, 2009 | 13.97 | 14.00 | 13.59 | 13.85 | 2,396,855 | -0.15(-1.07%) |
Jun 02, 2009 | 14.02 | 14.13 | 13.92 | 14.00 | 2,638,911 | -0.03(-0.25%) |
Jun 01, 2009 | 13.56 | 14.13 | 13.52 | 14.03 | 3,563,849 | +0.63(+4.69%) |
May 29, 2009 | 13.57 | 13.57 | 13.25 | 13.40 | 2,606,286 | -0.09(-0.68%) |
May 28, 2009 | 13.20 | 13.56 | 13.09 | 13.49 | 2,422,038 | +0.33(+2.49%) |
May 27, 2009 | 13.54 | 13.59 | 13.14 | 13.17 | 2,089,404 | -0.37(-2.77%) |
May 26, 2009 | 13.15 | 13.55 | 13.03 | 13.54 | 2,502,083 | +0.41(+3.12%) |
May 22, 2009 | 13.07 | 13.27 | 13.02 | 13.13 | 1,780,961 | +0.09(+0.66%) |
May 21, 2009 | 13.24 | 13.24 | 12.96 | 13.05 | 2,987,179 | -0.26(-1.95%) |
May 20, 2009 | 13.52 | 13.65 | 13.26 | 13.30 | 2,759,458 | -0.15(-1.11%) |
May 19, 2009 | 13.40 | 13.55 | 13.36 | 13.45 | 2,858,615 | +0.09(+0.69%) |
May 18, 2009 | 13.48 | 13.64 | 13.17 | 13.36 | 3,660,994 | -0.01(-0.09%) |
May 15, 2009 | 13.77 | 13.87 | 13.29 | 13.37 | 4,492,306 | -0.47(-3.37%) |
May 14, 2009 | 13.86 | 13.98 | 13.61 | 13.84 | 2,341,943 | -0.02(-0.12%) |
May 13, 2009 | 13.97 | 14.20 | 13.79 | 13.86 | 3,795,629 | -0.24(-1.68%) |
May 12, 2009 | 14.04 | 14.16 | 13.92 | 14.09 | 2,745,099 | +0.11(+0.78%) |
May 11, 2009 | 14.05 | 14.21 | 13.96 | 13.98 | 2,467,101 | -0.22(-1.54%) |
May 08, 2009 | 14.09 | 14.43 | 14.07 | 14.20 | 3,950,122 | +0.22(+1.61%) |
May 07, 2009 | 14.12 | 14.12 | 13.88 | 13.98 | 2,340,423 | +0.10(+0.71%) |
May 06, 2009 | 13.96 | 13.97 | 13.70 | 13.88 | 2,950,199 | +0.09(+0.63%) |
May 05, 2009 | 14.02 | 14.02 | 13.56 | 13.79 | 3,016,183 | -0.12(-0.87%) |
May 04, 2009 | 13.75 | 13.95 | 13.75 | 13.92 | 2,950,920 | +0.12(+0.84%) |