Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.02 | 19.31 | 19.02 | 19.19 | 2,174,098 | +0.08(+0.43%) |
Apr 29, 2010 | 18.58 | 19.17 | 18.57 | 19.11 | 1,995,990 | +0.56(+3.02%) |
Apr 28, 2010 | 18.57 | 18.65 | 18.45 | 18.55 | 1,357,125 | -0.22(-1.16%) |
Apr 27, 2010 | 18.57 | 18.79 | 18.39 | 18.76 | 1,962,463 | +0.21(+1.12%) |
Apr 26, 2010 | 18.67 | 18.72 | 18.48 | 18.56 | 542,668 | -0.20(-1.05%) |
Apr 23, 2010 | 18.39 | 18.79 | 18.35 | 18.75 | 1,452,352 | +0.20(+1.06%) |
Apr 22, 2010 | 18.45 | 18.70 | 18.38 | 18.56 | 1,809,852 | -0.01(-0.06%) |
Apr 21, 2010 | 18.69 | 18.71 | 18.47 | 18.57 | 845,463 | -0.30(-1.59%) |
Apr 20, 2010 | 18.89 | 19.01 | 18.80 | 18.87 | 1,308,287 | +0.26(+1.39%) |
Apr 19, 2010 | 18.53 | 18.62 | 18.43 | 18.61 | 1,537,858 | -0.11(-0.61%) |
Apr 16, 2010 | 18.70 | 18.73 | 18.51 | 18.72 | 2,156,905 | -0.04(-0.22%) |
Apr 15, 2010 | 18.47 | 18.76 | 18.47 | 18.76 | 1,469,249 | +0.00(+0.00%) |
Apr 14, 2010 | 18.66 | 18.76 | 18.65 | 18.76 | 537,838 | +0.20(+1.06%) |
Apr 13, 2010 | 18.20 | 18.61 | 18.20 | 18.57 | 1,450,673 | +0.21(+1.13%) |
Apr 12, 2010 | 18.33 | 18.42 | 18.23 | 18.36 | 577,344 | -0.13(-0.73%) |
Apr 09, 2010 | 18.30 | 18.53 | 18.30 | 18.49 | 860,734 | +0.17(+0.91%) |
Apr 08, 2010 | 18.34 | 18.38 | 18.22 | 18.33 | 951,497 | -0.10(-0.56%) |
Apr 07, 2010 | 18.31 | 18.44 | 18.31 | 18.43 | 570,633 | +0.17(+0.91%) |
Apr 06, 2010 | 18.18 | 18.27 | 18.10 | 18.27 | 861,600 | +0.12(+0.69%) |
Apr 05, 2010 | 18.06 | 18.15 | 17.93 | 18.14 | 448,290 | +0.05(+0.29%) |
Apr 01, 2010 | 18.07 | 18.09 | 18.09 | 18.09 | 856,429 | +0.20(+1.10%) |
Mar 31, 2010 | 17.92 | 18.04 | 17.82 | 17.89 | 1,132,109 | -0.28(-1.54%) |
Mar 30, 2010 | 18.15 | 18.22 | 18.06 | 18.17 | 958,866 | -0.05(-0.28%) |
Mar 29, 2010 | 18.04 | 18.25 | 17.94 | 18.22 | 1,322,652 | +0.19(+1.03%) |
Mar 26, 2010 | 18.20 | 18.25 | 17.82 | 18.04 | 2,390,687 | -0.18(-0.97%) |
Mar 25, 2010 | 17.73 | 18.43 | 17.65 | 18.21 | 3,420,731 | +0.68(+3.90%) |
Mar 24, 2010 | 17.53 | 17.57 | 17.47 | 17.53 | 818,499 | -0.08(-0.47%) |
Mar 23, 2010 | 17.70 | 17.70 | 17.52 | 17.61 | 770,901 | -0.01(-0.06%) |
Mar 22, 2010 | 17.52 | 17.71 | 17.50 | 17.62 | 702,229 | +0.06(+0.35%) |
Mar 19, 2010 | 17.77 | 17.78 | 17.49 | 17.56 | 1,632,203 | -0.12(-0.70%) |
Mar 18, 2010 | 17.96 | 17.96 | 17.65 | 17.68 | 1,025,811 | -0.45(-2.46%) |
Mar 17, 2010 | 18.16 | 18.19 | 18.01 | 18.13 | 809,507 | +0.13(+0.75%) |
Mar 16, 2010 | 18.00 | 18.01 | 17.78 | 18.00 | 877,129 | -0.10(-0.57%) |
Mar 15, 2010 | 18.08 | 18.14 | 18.06 | 18.10 | 1,258,357 | -0.33(-1.80%) |
Mar 12, 2010 | 18.50 | 18.53 | 18.32 | 18.43 | 596,236 | +0.04(+0.23%) |
Mar 11, 2010 | 18.24 | 18.39 | 17.98 | 18.39 | 624,538 | -0.02(-0.11%) |
Mar 10, 2010 | 18.43 | 18.44 | 18.30 | 18.41 | 1,870,380 | +0.06(+0.34%) |
Mar 09, 2010 | 18.19 | 18.58 | 18.19 | 18.35 | 1,894,032 | +0.28(+1.55%) |
Mar 08, 2010 | 17.84 | 18.15 | 17.66 | 18.07 | 2,511,635 | +0.60(+3.44%) |
Mar 05, 2010 | 17.41 | 17.51 | 17.22 | 17.47 | 1,466,336 | +0.20(+1.14%) |
Mar 04, 2010 | 17.35 | 17.35 | 17.13 | 17.27 | 805,757 | -0.08(-0.48%) |
Mar 03, 2010 | 17.41 | 17.46 | 17.29 | 17.35 | 982,547 | -0.09(-0.53%) |
Mar 02, 2010 | 17.58 | 17.58 | 17.41 | 17.45 | 1,434,457 | -0.01(-0.06%) |
Mar 01, 2010 | 17.52 | 17.57 | 17.31 | 17.46 | 836,302 | +0.17(+0.96%) |
Feb 26, 2010 | 17.22 | 17.30 | 17.14 | 17.29 | 748,634 | -0.04(-0.24%) |
Feb 25, 2010 | 17.09 | 17.37 | 16.96 | 17.33 | 1,580,299 | -0.32(-1.82%) |
Feb 24, 2010 | 17.72 | 17.77 | 17.52 | 17.65 | 1,583,934 | -0.11(-0.64%) |
Feb 23, 2010 | 17.93 | 17.99 | 17.72 | 17.77 | 1,466,694 | -0.11(-0.64%) |
Feb 22, 2010 | 17.98 | 18.00 | 17.85 | 17.88 | 1,053,245 | +0.11(+0.64%) |
Feb 19, 2010 | 17.62 | 17.85 | 17.56 | 17.77 | 897,987 | -0.15(-0.81%) |
Feb 18, 2010 | 17.79 | 17.93 | 17.58 | 17.91 | 670,985 | +0.21(+1.17%) |
Feb 17, 2010 | 17.99 | 17.99 | 17.66 | 17.71 | 780,350 | +0.11(+0.65%) |
Feb 16, 2010 | 17.52 | 17.61 | 17.38 | 17.59 | 1,429,649 | +0.28(+1.62%) |
Feb 12, 2010 | 17.32 | 17.31 | 17.31 | 17.31 | 1,160,685 | -0.17(-0.95%) |
Feb 11, 2010 | 17.67 | 17.67 | 17.33 | 17.48 | 1,257,825 | +0.13(+0.78%) |
Feb 10, 2010 | 17.38 | 17.48 | 17.24 | 17.34 | 944,373 | -0.28(-1.59%) |
Feb 09, 2010 | 17.61 | 17.74 | 17.48 | 17.62 | 811,071 | +0.45(+2.60%) |
Feb 08, 2010 | 17.10 | 17.61 | 17.07 | 17.18 | 1,214,091 | +0.26(+1.53%) |
Feb 05, 2010 | 17.11 | 17.22 | 16.58 | 16.92 | 1,644,411 | -0.48(-2.74%) |
Feb 04, 2010 | 17.46 | 17.76 | 17.28 | 17.39 | 2,892,884 | -0.36(-2.04%) |
Feb 03, 2010 | 17.73 | 17.85 | 17.68 | 17.76 | 1,123,570 | -0.08(-0.46%) |
Feb 02, 2010 | 17.81 | 17.91 | 17.59 | 17.84 | 1,727,688 | +0.05(+0.26%) |
Feb 01, 2010 | 17.77 | 17.96 | 17.66 | 17.79 | 1,716,102 | -0.17(-0.95%) |
Jan 29, 2010 | 18.23 | 18.34 | 17.93 | 17.96 | 1,893,495 | -0.33(-1.81%) |
Jan 28, 2010 | 18.44 | 18.63 | 18.29 | 18.30 | 2,081,629 | -0.42(-2.27%) |
Jan 27, 2010 | 18.47 | 18.76 | 18.29 | 18.72 | 2,319,295 | +1.00(+5.61%) |
Jan 26, 2010 | 17.80 | 17.82 | 17.62 | 17.73 | 1,223,618 | -0.20(-1.10%) |
Jan 25, 2010 | 17.99 | 17.99 | 17.83 | 17.92 | 1,205,531 | +0.01(+0.06%) |
Jan 22, 2010 | 18.23 | 18.32 | 17.91 | 17.91 | 1,583,523 | -0.82(-4.37%) |
Jan 21, 2010 | 18.84 | 18.95 | 18.69 | 18.73 | 1,289,367 | -0.27(-1.42%) |
Jan 20, 2010 | 19.11 | 19.21 | 18.85 | 19.00 | 1,454,595 | +0.22(+1.16%) |
Jan 19, 2010 | 18.56 | 18.80 | 18.56 | 18.78 | 783,657 | +0.06(+0.33%) |
Jan 15, 2010 | 18.51 | 18.72 | 18.72 | 18.72 | 2,312,784 | +0.81(+4.51%) |
Jan 14, 2010 | 17.62 | 18.04 | 17.61 | 17.91 | 3,097,522 | +0.01(+0.06%) |
Jan 13, 2010 | 17.70 | 17.90 | 17.70 | 17.90 | 961,229 | +0.12(+0.70%) |
Jan 12, 2010 | 17.64 | 17.82 | 17.64 | 17.78 | 1,388,566 | -0.05(-0.29%) |
Jan 11, 2010 | 17.60 | 17.84 | 17.60 | 17.83 | 1,391,698 | +0.45(+2.56%) |
Jan 08, 2010 | 17.30 | 17.41 | 17.23 | 17.38 | 983,414 | -0.03(-0.18%) |
Jan 07, 2010 | 17.36 | 17.48 | 17.17 | 17.42 | 1,255,104 | +0.29(+1.70%) |
Jan 06, 2010 | 17.23 | 17.23 | 17.05 | 17.13 | 2,146,681 | +0.04(+0.24%) |
Jan 05, 2010 | 17.01 | 17.13 | 16.98 | 17.08 | 767,461 | -0.01(-0.06%) |
Jan 04, 2010 | 16.99 | 17.13 | 16.95 | 17.09 | 711,251 | +0.24(+1.41%) |
Dec 31, 2009 | 16.69 | 16.86 | 16.86 | 16.86 | 620,086 | +0.16(+0.93%) |
Dec 30, 2009 | 16.62 | 16.74 | 16.57 | 16.70 | 1,040,505 | +0.07(+0.44%) |
Dec 29, 2009 | 16.86 | 16.86 | 16.55 | 16.63 | 1,692,879 | -0.58(-3.37%) |
Dec 28, 2009 | 17.32 | 17.46 | 17.17 | 17.21 | 810,171 | -0.04(-0.24%) |
Dec 24, 2009 | 17.13 | 17.46 | 17.11 | 17.25 | 900,702 | +0.34(+2.02%) |
Dec 23, 2009 | 17.00 | 17.04 | 16.91 | 16.91 | 1,171,610 | -0.10(-0.61%) |
Dec 22, 2009 | 17.07 | 17.11 | 16.95 | 17.01 | 930,786 | +0.03(+0.18%) |
Dec 21, 2009 | 16.88 | 17.14 | 16.88 | 16.98 | 1,164,419 | -0.09(-0.55%) |
Dec 18, 2009 | 17.20 | 17.21 | 16.99 | 17.07 | 976,214 | -0.02(-0.12%) |
Dec 17, 2009 | 17.27 | 17.30 | 17.08 | 17.09 | 1,218,634 | -0.40(-2.31%) |
Dec 16, 2009 | 17.51 | 17.54 | 17.32 | 17.50 | 1,299,361 | +0.16(+0.90%) |
Dec 15, 2009 | 17.39 | 17.42 | 17.30 | 17.34 | 618,744 | -0.11(-0.65%) |
Dec 14, 2009 | 17.49 | 17.53 | 17.45 | 17.46 | 1,561,976 | +0.16(+0.90%) |
Dec 11, 2009 | 17.55 | 17.55 | 17.29 | 17.30 | 1,049,538 | -0.13(-0.77%) |
Dec 10, 2009 | 17.77 | 17.77 | 17.35 | 17.44 | 1,288,693 | +0.25(+1.45%) |
Dec 09, 2009 | 17.35 | 17.35 | 16.97 | 17.19 | 1,824,227 | +0.10(+0.61%) |
Dec 08, 2009 | 16.99 | 17.27 | 16.90 | 17.08 | 959,150 | -0.28(-1.61%) |
Dec 07, 2009 | 17.35 | 17.42 | 17.21 | 17.36 | 1,429,580 | -0.01(-0.06%) |
Dec 04, 2009 | 17.56 | 17.56 | 17.25 | 17.37 | 2,517,416 | +0.05(+0.30%) |
Dec 03, 2009 | 17.46 | 17.51 | 17.32 | 17.32 | 860,879 | -0.08(-0.48%) |
Dec 02, 2009 | 17.51 | 17.54 | 17.41 | 17.41 | 1,180,065 | -0.04(-0.24%) |
Dec 01, 2009 | 17.39 | 17.46 | 17.29 | 17.45 | 1,155,902 | +0.27(+1.57%) |
Nov 30, 2009 | 17.48 | 17.48 | 17.02 | 17.18 | 1,721,124 | -0.43(-2.42%) |
Nov 27, 2009 | 17.25 | 17.65 | 17.10 | 17.60 | 2,102,959 | -0.48(-2.64%) |
Nov 25, 2009 | 17.82 | 18.10 | 17.78 | 18.08 | 1,287,991 | +0.27(+1.51%) |
Nov 24, 2009 | 18.00 | 18.00 | 17.79 | 17.81 | 1,304,992 | -0.27(-1.49%) |
Nov 23, 2009 | 17.90 | 18.10 | 17.87 | 18.08 | 2,337,865 | +0.28(+1.57%) |
Nov 20, 2009 | 17.60 | 17.85 | 17.60 | 17.80 | 1,167,463 | +0.02(+0.12%) |
Nov 19, 2009 | 17.77 | 17.82 | 17.66 | 17.78 | 2,845,065 | -0.17(-0.92%) |
Nov 18, 2009 | 17.77 | 17.96 | 17.73 | 17.94 | 2,324,906 | +0.18(+0.99%) |
Nov 17, 2009 | 17.82 | 17.85 | 17.74 | 17.77 | 979,135 | -0.26(-1.44%) |
Nov 16, 2009 | 17.87 | 18.08 | 17.68 | 18.03 | 2,152,125 | +0.00(+0.00%) |
Nov 13, 2009 | 17.80 | 18.04 | 17.75 | 18.03 | 1,589,166 | +0.43(+2.41%) |
Nov 12, 2009 | 17.71 | 17.76 | 17.58 | 17.60 | 1,426,480 | -0.28(-1.57%) |
Nov 11, 2009 | 18.45 | 18.45 | 17.83 | 17.88 | 1,177,301 | -0.06(-0.35%) |
Nov 10, 2009 | 17.87 | 17.95 | 17.80 | 17.94 | 673,123 | -0.13(-0.75%) |
Nov 09, 2009 | 17.88 | 18.11 | 17.87 | 18.08 | 1,636,403 | +0.20(+1.10%) |
Nov 06, 2009 | 17.68 | 17.93 | 17.68 | 17.88 | 1,240,315 | -0.22(-1.20%) |
Nov 05, 2009 | 17.65 | 18.15 | 17.59 | 18.10 | 2,302,998 | +0.40(+2.28%) |
Nov 04, 2009 | 17.83 | 17.88 | 17.65 | 17.70 | 2,034,801 | -0.09(-0.52%) |
Nov 03, 2009 | 17.81 | 17.83 | 17.59 | 17.79 | 2,379,855 | -0.06(-0.35%) |
Nov 02, 2009 | 17.81 | 18.03 | 17.67 | 17.85 | 2,134,373 | +0.53(+3.05%) |
Oct 30, 2009 | 17.58 | 17.64 | 17.25 | 17.32 | 2,752,254 | -0.29(-1.65%) |
Oct 29, 2009 | 17.37 | 17.67 | 17.37 | 17.61 | 1,503,537 | +0.47(+2.72%) |
Oct 28, 2009 | 17.67 | 17.67 | 17.09 | 17.15 | 2,490,684 | -0.66(-3.73%) |
Oct 27, 2009 | 18.04 | 18.04 | 17.78 | 17.81 | 1,549,709 | -0.08(-0.46%) |
Oct 26, 2009 | 18.03 | 18.40 | 17.85 | 17.89 | 2,544,413 | -0.23(-1.26%) |
Oct 23, 2009 | 18.09 | 18.12 | 18.00 | 18.12 | 2,570,650 | +0.12(+0.69%) |
Oct 22, 2009 | 18.05 | 18.15 | 17.79 | 18.00 | 3,072,522 | -0.36(-1.98%) |
Oct 21, 2009 | 18.32 | 18.48 | 18.28 | 18.36 | 2,531,111 | -0.26(-1.39%) |
Oct 20, 2009 | 18.65 | 18.68 | 18.60 | 18.62 | 1,227,091 | -0.34(-1.80%) |
Oct 19, 2009 | 18.84 | 18.99 | 18.75 | 18.96 | 1,114,839 | +0.07(+0.38%) |
Oct 16, 2009 | 18.46 | 19.00 | 18.46 | 18.89 | 2,065,033 | -0.37(-1.94%) |
Oct 15, 2009 | 19.06 | 19.32 | 18.93 | 19.26 | 2,788,236 | +0.03(+0.16%) |
Oct 14, 2009 | 18.95 | 19.23 | 18.91 | 19.23 | 3,460,258 | +0.96(+5.28%) |
Oct 13, 2009 | 18.19 | 18.29 | 18.07 | 18.27 | 1,848,746 | +0.26(+1.44%) |
Oct 12, 2009 | 17.94 | 18.03 | 17.83 | 18.01 | 917,786 | +0.24(+1.34%) |
Oct 09, 2009 | 17.85 | 17.98 | 17.72 | 17.77 | 919,099 | -0.06(-0.35%) |
Oct 08, 2009 | 17.95 | 17.99 | 17.78 | 17.83 | 1,376,087 | -0.16(-0.86%) |
Oct 07, 2009 | 17.78 | 18.04 | 17.78 | 17.99 | 1,178,458 | -0.10(-0.57%) |
Oct 06, 2009 | 17.96 | 18.13 | 17.93 | 18.09 | 1,576,325 | +0.16(+0.87%) |
Oct 05, 2009 | 17.83 | 18.09 | 17.82 | 17.93 | 1,457,759 | -0.15(-0.80%) |
Oct 02, 2009 | 18.07 | 18.20 | 18.00 | 18.08 | 1,723,847 | -0.08(-0.46%) |
Oct 01, 2009 | 18.16 | 18.38 | 18.09 | 18.16 | 2,697,758 | +0.07(+0.40%) |
Sep 30, 2009 | 17.78 | 18.14 | 17.75 | 18.09 | 2,320,120 | +0.41(+2.35%) |
Sep 29, 2009 | 17.37 | 17.67 | 17.37 | 17.67 | 1,398,929 | +0.31(+1.79%) |
Sep 28, 2009 | 16.96 | 17.39 | 16.96 | 17.36 | 1,870,250 | +0.80(+4.82%) |
Sep 25, 2009 | 16.45 | 16.65 | 16.45 | 16.57 | 858,985 | +0.06(+0.38%) |
Sep 24, 2009 | 16.68 | 16.73 | 16.50 | 16.50 | 1,388,480 | -0.01(-0.06%) |
Sep 23, 2009 | 16.67 | 16.69 | 16.47 | 16.51 | 754,040 | -0.10(-0.62%) |
Sep 22, 2009 | 16.67 | 16.67 | 16.52 | 16.62 | 1,009,941 | -0.11(-0.68%) |
Sep 21, 2009 | 16.53 | 16.77 | 16.53 | 16.73 | 512,985 | +0.06(+0.37%) |
Sep 18, 2009 | 16.74 | 16.83 | 16.65 | 16.67 | 974,021 | +0.05(+0.31%) |
Sep 17, 2009 | 16.62 | 16.69 | 16.51 | 16.62 | 1,192,824 | -0.10(-0.62%) |
Sep 16, 2009 | 16.60 | 16.92 | 16.57 | 16.72 | 1,161,289 | +0.34(+2.09%) |
Sep 15, 2009 | 16.38 | 16.42 | 16.18 | 16.38 | 1,712,696 | -0.24(-1.44%) |
Sep 14, 2009 | 16.46 | 16.72 | 16.43 | 16.62 | 717,767 | +0.16(+0.94%) |
Sep 11, 2009 | 16.28 | 16.51 | 16.28 | 16.46 | 1,353,606 | +0.19(+1.15%) |
Sep 10, 2009 | 16.13 | 16.30 | 16.07 | 16.28 | 1,019,152 | +0.28(+1.75%) |
Sep 09, 2009 | 16.04 | 16.06 | 15.80 | 16.00 | 1,151,917 | +0.23(+1.45%) |
Sep 08, 2009 | 15.77 | 15.82 | 15.55 | 15.77 | 2,037,639 | -0.33(-2.06%) |
Sep 04, 2009 | 16.14 | 16.31 | 16.10 | 16.10 | 900,340 | -0.15(-0.89%) |
Sep 03, 2009 | 16.20 | 16.38 | 16.07 | 16.24 | 775,511 | +0.12(+0.77%) |
Sep 02, 2009 | 16.06 | 16.23 | 15.98 | 16.12 | 520,428 | +0.06(+0.39%) |
Sep 01, 2009 | 15.96 | 16.25 | 15.96 | 16.06 | 1,128,908 | -0.07(-0.45%) |
Aug 31, 2009 | 16.13 | 16.20 | 15.94 | 16.13 | 743,741 | -0.24(-1.46%) |
Aug 28, 2009 | 16.26 | 16.39 | 16.15 | 16.37 | 912,296 | +0.09(+0.57%) |
Aug 27, 2009 | 16.20 | 16.30 | 16.00 | 16.28 | 370,340 | +0.10(+0.64%) |
Aug 26, 2009 | 16.28 | 16.28 | 16.06 | 16.17 | 512,903 | +0.13(+0.84%) |
Aug 25, 2009 | 16.21 | 16.23 | 16.02 | 16.04 | 543,201 | -0.11(-0.71%) |
Aug 24, 2009 | 16.15 | 16.26 | 16.08 | 16.15 | 1,003,289 | -0.04(-0.26%) |
Aug 21, 2009 | 16.20 | 16.32 | 16.07 | 16.19 | 1,169,788 | -0.38(-2.31%) |
Aug 20, 2009 | 16.31 | 16.61 | 16.23 | 16.58 | 756,178 | +0.19(+1.14%) |
Aug 19, 2009 | 15.80 | 16.41 | 15.77 | 16.39 | 914,559 | +0.17(+1.02%) |
Aug 18, 2009 | 15.92 | 16.24 | 15.92 | 16.22 | 840,398 | +0.47(+2.96%) |
Aug 17, 2009 | 15.82 | 16.00 | 15.36 | 15.76 | 913,211 | -0.53(-3.25%) |
Aug 14, 2009 | 16.25 | 16.29 | 16.11 | 16.29 | 727,365 | +0.00(+0.00%) |
Aug 13, 2009 | 16.40 | 16.40 | 16.17 | 16.29 | 759,829 | -0.06(-0.38%) |
Aug 12, 2009 | 16.29 | 16.44 | 16.16 | 16.35 | 546,915 | +0.05(+0.32%) |
Aug 11, 2009 | 16.79 | 16.88 | 16.26 | 16.30 | 1,041,953 | -0.37(-2.24%) |
Aug 10, 2009 | 16.68 | 16.74 | 16.59 | 16.67 | 535,215 | -0.31(-1.83%) |
Aug 07, 2009 | 16.97 | 17.05 | 16.82 | 16.98 | 470,865 | -0.01(-0.06%) |
Aug 06, 2009 | 17.06 | 17.13 | 16.73 | 16.99 | 416,502 | +0.07(+0.43%) |
Aug 05, 2009 | 16.97 | 16.99 | 16.67 | 16.92 | 413,789 | -0.04(-0.24%) |
Aug 04, 2009 | 16.80 | 17.04 | 16.80 | 16.96 | 847,968 | -0.53(-3.02%) |
Aug 03, 2009 | 17.47 | 17.57 | 17.30 | 17.49 | 427,291 | +0.04(+0.24%) |
Jul 31, 2009 | 17.33 | 17.55 | 17.29 | 17.45 | 638,820 | +0.04(+0.24%) |
Jul 30, 2009 | 18.03 | 18.03 | 16.99 | 17.41 | 702,901 | +0.53(+3.13%) |
Jul 29, 2009 | 17.20 | 17.20 | 16.85 | 16.88 | 700,891 | -0.16(-0.91%) |
Jul 28, 2009 | 16.91 | 17.09 | 16.78 | 17.03 | 556,252 | +0.29(+1.73%) |
Jul 27, 2009 | 16.75 | 16.77 | 16.59 | 16.74 | 351,633 | -0.16(-0.92%) |
Jul 24, 2009 | 17.01 | 17.09 | 16.86 | 16.90 | 100 | -0.46(-2.63%) |
Jul 23, 2009 | 17.09 | 17.50 | 17.09 | 17.35 | 704,637 | +0.44(+2.57%) |
Jul 22, 2009 | 16.66 | 16.95 | 16.60 | 16.92 | 553,995 | +0.30(+1.81%) |
Jul 21, 2009 | 16.69 | 16.82 | 16.58 | 16.62 | 724,387 | +0.10(+0.63%) |
Jul 20, 2009 | 16.37 | 16.62 | 16.37 | 16.51 | 1,298,246 | +0.21(+1.27%) |
Jul 17, 2009 | 16.19 | 16.32 | 16.10 | 16.31 | 1,085,151 | +0.21(+1.29%) |
Jul 16, 2009 | 16.02 | 16.15 | 16.00 | 16.10 | 1,162,228 | -0.11(-0.70%) |
Jul 15, 2009 | 15.84 | 16.28 | 15.83 | 16.21 | 1,112,451 | +0.09(+0.58%) |
Jul 14, 2009 | 16.08 | 16.15 | 15.90 | 16.12 | 1,200,718 | -0.09(-0.58%) |
Jul 13, 2009 | 16.18 | 16.24 | 16.13 | 16.21 | 630,640 | -0.18(-1.08%) |
Jul 10, 2009 | 16.59 | 16.59 | 16.28 | 16.39 | 647,001 | -0.20(-1.19%) |
Jul 09, 2009 | 16.42 | 16.72 | 16.30 | 16.59 | 652,180 | +0.11(+0.69%) |
Jul 08, 2009 | 16.43 | 16.49 | 16.14 | 16.47 | 1,233,187 | +0.33(+2.06%) |
Jul 07, 2009 | 16.10 | 16.35 | 16.10 | 16.14 | 662,396 | -0.23(-1.39%) |
Jul 06, 2009 | 16.13 | 16.40 | 16.08 | 16.37 | 729,550 | +0.31(+1.94%) |
Jul 02, 2009 | 16.07 | 16.08 | 15.83 | 16.06 | 565,570 | -0.16(-0.96%) |
Jul 01, 2009 | 16.07 | 16.23 | 16.01 | 16.21 | 1,126,574 | +0.51(+3.23%) |
Jun 30, 2009 | 15.65 | 15.85 | 15.58 | 15.70 | 466,258 | -0.08(-0.53%) |
Jun 29, 2009 | 15.61 | 15.85 | 15.61 | 15.79 | 330,367 | +0.06(+0.40%) |
Jun 26, 2009 | 15.61 | 15.79 | 15.43 | 15.73 | 540,604 | +0.06(+0.40%) |
Jun 25, 2009 | 15.49 | 15.66 | 15.46 | 15.66 | 401,014 | +0.19(+1.21%) |
Jun 24, 2009 | 15.76 | 15.78 | 15.38 | 15.48 | 1,011,000 | -0.13(-0.86%) |
Jun 23, 2009 | 15.61 | 15.84 | 15.59 | 15.61 | 554,338 | +0.04(+0.27%) |
Jun 22, 2009 | 15.73 | 15.78 | 15.56 | 15.57 | 859,280 | -0.31(-1.96%) |
Jun 19, 2009 | 15.81 | 15.91 | 15.77 | 15.88 | 743,094 | -0.03(-0.20%) |
Jun 18, 2009 | 15.87 | 16.31 | 15.80 | 15.91 | 1,182,674 | -0.48(-2.91%) |
Jun 17, 2009 | 16.31 | 16.58 | 16.31 | 16.39 | 889,609 | +0.03(+0.19%) |
Jun 16, 2009 | 16.38 | 16.66 | 16.34 | 16.36 | 1,024,593 | +0.22(+1.35%) |
Jun 15, 2009 | 16.31 | 16.39 | 16.05 | 16.14 | 683,979 | -0.30(-1.83%) |
Jun 12, 2009 | 16.25 | 16.45 | 16.15 | 16.44 | 723,034 | +0.26(+1.60%) |
Jun 11, 2009 | 16.10 | 16.32 | 16.00 | 16.18 | 940,732 | +0.05(+0.32%) |
Jun 10, 2009 | 16.09 | 16.30 | 16.04 | 16.13 | 2,818,906 | +0.23(+1.43%) |
Jun 09, 2009 | 15.91 | 16.00 | 15.80 | 15.90 | 1,641,274 | -0.07(-0.45%) |
Jun 08, 2009 | 15.92 | 16.03 | 15.83 | 15.97 | 807,679 | -0.19(-1.15%) |
Jun 05, 2009 | 16.24 | 16.33 | 16.02 | 16.16 | 1,032,425 | -0.19(-1.14%) |
Jun 04, 2009 | 16.45 | 16.45 | 16.06 | 16.35 | 636,046 | +0.00(+0.00%) |
Jun 03, 2009 | 16.30 | 16.53 | 16.18 | 16.35 | 1,544,117 | +0.33(+2.07%) |
Jun 02, 2009 | 16.04 | 16.11 | 15.84 | 16.02 | 1,283,792 | -0.39(-2.40%) |
Jun 01, 2009 | 16.25 | 16.47 | 16.19 | 16.41 | 906,116 | +0.10(+0.64%) |
May 29, 2009 | 16.18 | 16.35 | 16.12 | 16.31 | 825,519 | -0.15(-0.88%) |
May 28, 2009 | 16.19 | 16.50 | 16.16 | 16.45 | 1,021,883 | +0.51(+3.19%) |
May 27, 2009 | 16.36 | 16.36 | 15.90 | 15.94 | 1,185,393 | -0.69(-4.17%) |
May 26, 2009 | 16.41 | 16.69 | 16.31 | 16.64 | 833,928 | +0.17(+1.01%) |
May 22, 2009 | 16.55 | 16.60 | 16.36 | 16.47 | 718,742 | -0.01(-0.06%) |
May 21, 2009 | 16.53 | 16.58 | 16.38 | 16.48 | 2,067,995 | -0.22(-1.30%) |
May 20, 2009 | 16.76 | 16.76 | 16.48 | 16.70 | 1,267,736 | +0.00(+0.00%) |
May 19, 2009 | 16.58 | 16.83 | 16.39 | 16.70 | 3,684,526 | -0.15(-0.86%) |
May 18, 2009 | 16.46 | 16.86 | 16.44 | 16.85 | 821,970 | +0.37(+2.27%) |
May 15, 2009 | 16.54 | 16.64 | 16.36 | 16.47 | 737,518 | -0.03(-0.19%) |
May 14, 2009 | 16.35 | 16.59 | 16.32 | 16.50 | 1,463,320 | -0.06(-0.38%) |
May 13, 2009 | 16.69 | 16.77 | 16.50 | 16.57 | 1,515,312 | -0.57(-3.33%) |
May 12, 2009 | 16.95 | 17.25 | 16.95 | 17.14 | 690,956 | +0.20(+1.16%) |
May 11, 2009 | 16.52 | 17.10 | 16.52 | 16.94 | 898,305 | -0.03(-0.18%) |
May 08, 2009 | 16.59 | 16.99 | 16.54 | 16.97 | 992,246 | +0.51(+3.09%) |
May 07, 2009 | 16.67 | 17.34 | 16.34 | 16.46 | 1,075,956 | -0.13(-0.81%) |
May 06, 2009 | 16.42 | 16.63 | 16.26 | 16.60 | 1,087,619 | -0.03(-0.19%) |
May 05, 2009 | 16.79 | 16.79 | 16.51 | 16.63 | 841,028 | -0.19(-1.11%) |
May 04, 2009 | 16.60 | 16.83 | 16.37 | 16.81 | 1,048,457 | +0.03(+0.19%) |