Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.99 | 17.15 | 16.90 | 16.99 | 507,025 | -0.10(-0.60%) |
May 27, 2010 | 16.75 | 17.10 | 16.66 | 17.09 | 902,035 | +0.61(+3.72%) |
May 26, 2010 | 16.65 | 16.77 | 16.46 | 16.48 | 902,044 | -0.14(-0.83%) |
May 25, 2010 | 16.41 | 16.65 | 16.29 | 16.62 | 798,622 | -0.21(-1.23%) |
May 24, 2010 | 16.87 | 16.98 | 16.79 | 16.82 | 682,597 | -0.14(-0.81%) |
May 21, 2010 | 16.63 | 16.98 | 16.47 | 16.96 | 1,402,717 | +0.15(+0.90%) |
May 20, 2010 | 16.93 | 16.95 | 16.81 | 16.81 | 3,859 | -0.32(-1.89%) |
May 19, 2010 | 17.10 | 17.29 | 16.99 | 17.13 | 814,061 | -0.07(-0.40%) |
May 18, 2010 | 17.45 | 17.45 | 17.09 | 17.20 | 1,192,462 | -0.08(-0.44%) |
May 17, 2010 | 17.30 | 17.38 | 16.95 | 17.28 | 863,045 | -0.01(-0.08%) |
May 14, 2010 | 17.29 | 17.34 | 17.16 | 17.29 | 1,279,418 | -0.04(-0.24%) |
May 13, 2010 | 17.46 | 17.51 | 17.33 | 17.33 | 917,704 | -0.19(-1.06%) |
May 12, 2010 | 17.49 | 17.57 | 17.30 | 17.52 | 738,760 | +0.12(+0.67%) |
May 11, 2010 | 17.38 | 17.60 | 17.37 | 17.40 | 648,973 | +0.07(+0.40%) |
May 10, 2010 | 17.11 | 17.33 | 17.08 | 17.33 | 849,107 | +0.62(+3.71%) |
May 07, 2010 | 16.94 | 17.02 | 16.54 | 16.71 | 2,167,417 | -0.20(-1.18%) |
May 06, 2010 | 17.73 | 17.79 | 15.57 | 16.91 | 2,779,239 | -1.28(-7.03%) |
May 05, 2010 | 18.01 | 18.19 | 17.71 | 18.19 | 1,242,482 | +0.02(+0.11%) |
May 04, 2010 | 18.13 | 18.26 | 18.07 | 18.17 | 981,061 | -0.12(-0.68%) |
May 03, 2010 | 18.15 | 18.31 | 18.10 | 18.30 | 721,708 | +0.22(+1.22%) |
Apr 30, 2010 | 18.23 | 18.28 | 18.04 | 18.08 | 815,124 | -0.20(-1.09%) |
Apr 29, 2010 | 17.79 | 18.28 | 17.75 | 18.28 | 1,141,061 | +0.52(+2.91%) |
Apr 28, 2010 | 18.04 | 18.09 | 17.69 | 17.76 | 1,027,108 | -0.17(-0.96%) |
Apr 27, 2010 | 18.17 | 18.43 | 17.90 | 17.93 | 1,093,436 | -0.26(-1.44%) |
Apr 26, 2010 | 18.27 | 18.34 | 18.15 | 18.19 | 755,654 | -0.05(-0.26%) |
Apr 23, 2010 | 18.23 | 18.58 | 18.04 | 18.24 | 1,137,312 | +0.14(+0.76%) |
Apr 22, 2010 | 17.67 | 18.13 | 17.55 | 18.10 | 918,150 | +0.38(+2.13%) |
Apr 21, 2010 | 17.75 | 17.82 | 17.55 | 17.73 | 801,069 | -0.05(-0.31%) |
Apr 20, 2010 | 17.54 | 17.78 | 17.42 | 17.78 | 636,135 | +0.30(+1.73%) |
Apr 19, 2010 | 17.37 | 17.51 | 17.25 | 17.48 | 734,034 | +0.02(+0.12%) |
Apr 16, 2010 | 17.44 | 17.57 | 17.32 | 17.46 | 870,165 | +0.02(+0.12%) |
Apr 15, 2010 | 17.33 | 17.49 | 17.27 | 17.44 | 660,057 | +0.07(+0.40%) |
Apr 14, 2010 | 17.21 | 17.37 | 17.20 | 17.37 | 416,320 | +0.15(+0.88%) |
Apr 13, 2010 | 17.00 | 17.22 | 17.00 | 17.22 | 596,104 | +0.14(+0.85%) |
Apr 12, 2010 | 16.89 | 17.07 | 16.72 | 17.07 | 446,407 | +0.14(+0.81%) |
Apr 09, 2010 | 16.87 | 16.94 | 16.71 | 16.93 | 579,691 | +0.02(+0.12%) |
Apr 08, 2010 | 16.98 | 17.02 | 16.86 | 16.91 | 781,710 | -0.07(-0.41%) |
Apr 07, 2010 | 16.91 | 17.04 | 16.83 | 16.98 | 661,423 | -0.03(-0.20%) |
Apr 06, 2010 | 16.83 | 17.08 | 16.83 | 17.02 | 679,853 | +0.09(+0.53%) |
Apr 05, 2010 | 16.86 | 16.96 | 16.83 | 16.93 | 741,395 | +0.07(+0.41%) |
Apr 01, 2010 | 16.92 | 16.86 | 16.86 | 16.86 | 673,444 | -0.03(-0.20%) |
Mar 31, 2010 | 17.09 | 17.16 | 16.88 | 16.89 | 655,359 | -0.25(-1.45%) |
Mar 30, 2010 | 17.21 | 17.23 | 17.04 | 17.14 | 617,653 | -0.03(-0.16%) |
Mar 29, 2010 | 17.21 | 17.29 | 17.04 | 17.17 | 655,026 | +0.12(+0.73%) |
Mar 26, 2010 | 17.15 | 17.19 | 17.00 | 17.04 | 604,137 | -0.05(-0.32%) |
Mar 25, 2010 | 17.11 | 17.17 | 17.02 | 17.10 | 838,692 | +0.07(+0.44%) |
Mar 24, 2010 | 17.10 | 17.10 | 16.81 | 17.02 | 751,420 | -0.10(-0.60%) |
Mar 23, 2010 | 16.94 | 17.13 | 16.82 | 17.13 | 1,098,990 | +0.16(+0.96%) |
Mar 22, 2010 | 17.32 | 17.32 | 16.93 | 16.96 | 2,960,401 | -0.41(-2.38%) |
Mar 19, 2010 | 17.08 | 17.39 | 16.96 | 17.38 | 1,348,216 | -0.10(-0.58%) |
Mar 18, 2010 | 17.46 | 17.55 | 17.40 | 17.48 | 482,555 | +0.06(+0.35%) |
Mar 17, 2010 | 17.36 | 17.45 | 17.25 | 17.42 | 478,801 | +0.10(+0.59%) |
Mar 16, 2010 | 17.19 | 17.40 | 17.18 | 17.32 | 730,754 | +0.12(+0.67%) |
Mar 15, 2010 | 17.12 | 17.22 | 17.12 | 17.20 | 921,332 | +0.07(+0.44%) |
Mar 12, 2010 | 16.89 | 17.13 | 16.78 | 17.13 | 1,073,312 | +0.33(+1.94%) |
Mar 11, 2010 | 16.70 | 16.85 | 16.62 | 16.80 | 640,322 | +0.06(+0.37%) |
Mar 10, 2010 | 16.59 | 16.74 | 16.44 | 16.74 | 1,130,985 | +0.14(+0.86%) |
Mar 09, 2010 | 16.56 | 16.63 | 16.43 | 16.60 | 1,072,785 | +0.03(+0.16%) |
Mar 08, 2010 | 16.59 | 16.68 | 16.55 | 16.57 | 796,575 | -0.03(-0.16%) |
Mar 05, 2010 | 16.52 | 16.61 | 16.34 | 16.60 | 492,747 | +0.18(+1.08%) |
Mar 04, 2010 | 16.57 | 16.64 | 16.31 | 16.42 | 710,654 | -0.08(-0.49%) |
Mar 03, 2010 | 16.36 | 16.52 | 16.34 | 16.50 | 572,704 | +0.11(+0.66%) |
Mar 02, 2010 | 16.31 | 16.41 | 16.22 | 16.39 | 713,007 | +0.07(+0.46%) |
Mar 01, 2010 | 16.15 | 16.32 | 16.10 | 16.32 | 835,545 | +0.20(+1.22%) |
Feb 26, 2010 | 16.16 | 16.19 | 16.03 | 16.12 | 707,629 | -0.03(-0.17%) |
Feb 25, 2010 | 16.05 | 16.17 | 16.03 | 16.15 | 533,605 | -0.07(-0.42%) |
Feb 24, 2010 | 16.16 | 16.22 | 16.12 | 16.22 | 557,507 | +0.10(+0.63%) |
Feb 23, 2010 | 16.03 | 16.17 | 15.96 | 16.11 | 671,098 | +0.07(+0.47%) |
Feb 22, 2010 | 16.03 | 16.05 | 15.90 | 16.04 | 466,824 | +0.05(+0.30%) |
Feb 19, 2010 | 15.86 | 15.99 | 15.81 | 15.99 | 531,453 | +0.14(+0.86%) |
Feb 18, 2010 | 15.81 | 15.87 | 15.73 | 15.86 | 652,857 | +0.05(+0.30%) |
Feb 17, 2010 | 15.67 | 15.85 | 15.59 | 15.81 | 866,397 | +0.16(+1.00%) |
Feb 16, 2010 | 15.65 | 15.65 | 15.46 | 15.65 | 587,374 | +0.04(+0.26%) |
Feb 12, 2010 | 15.52 | 15.61 | 15.61 | 15.61 | 770,909 | +0.03(+0.17%) |
Feb 11, 2010 | 15.56 | 15.62 | 15.46 | 15.58 | 448,219 | +0.04(+0.26%) |
Feb 10, 2010 | 15.52 | 15.59 | 15.43 | 15.54 | 499,783 | +0.01(+0.09%) |
Feb 09, 2010 | 15.57 | 15.62 | 15.43 | 15.53 | 781,332 | -0.10(-0.65%) |
Feb 08, 2010 | 15.79 | 15.79 | 15.43 | 15.63 | 840,551 | -0.06(-0.39%) |
Feb 05, 2010 | 15.96 | 15.98 | 15.50 | 15.69 | 1,241,499 | -0.31(-1.95%) |
Feb 04, 2010 | 15.96 | 16.15 | 15.84 | 16.00 | 1,361,996 | -0.12(-0.76%) |
Feb 03, 2010 | 15.49 | 16.39 | 15.49 | 16.13 | 2,145,976 | +0.71(+4.58%) |
Feb 02, 2010 | 15.51 | 15.62 | 15.32 | 15.42 | 1,330,063 | +0.05(+0.31%) |
Feb 01, 2010 | 15.36 | 15.52 | 15.31 | 15.37 | 595,728 | +0.05(+0.36%) |
Jan 29, 2010 | 15.39 | 15.61 | 15.32 | 15.32 | 691,836 | -0.03(-0.22%) |
Jan 28, 2010 | 15.32 | 15.45 | 15.13 | 15.35 | 572,558 | +0.08(+0.53%) |
Jan 27, 2010 | 15.35 | 15.51 | 15.16 | 15.27 | 826,845 | -0.12(-0.79%) |
Jan 26, 2010 | 15.52 | 15.62 | 15.39 | 15.39 | 466,592 | -0.11(-0.70%) |
Jan 25, 2010 | 15.50 | 15.86 | 15.41 | 15.50 | 822,287 | +0.08(+0.53%) |
Jan 22, 2010 | 15.19 | 15.44 | 15.16 | 15.42 | 1,145,865 | +0.26(+1.75%) |
Jan 21, 2010 | 15.01 | 15.20 | 14.96 | 15.16 | 738,250 | +0.12(+0.77%) |
Jan 20, 2010 | 15.00 | 15.04 | 14.88 | 15.04 | 410,302 | -0.07(-0.49%) |
Jan 19, 2010 | 14.96 | 15.12 | 14.96 | 15.12 | 589,861 | +0.17(+1.14%) |
Jan 15, 2010 | 15.11 | 14.95 | 14.95 | 14.95 | 358,148 | -0.16(-1.03%) |
Jan 14, 2010 | 15.09 | 15.14 | 15.03 | 15.10 | 440,725 | -0.04(-0.27%) |
Jan 13, 2010 | 15.16 | 15.19 | 15.08 | 15.14 | 359,389 | -0.01(-0.04%) |
Jan 12, 2010 | 15.01 | 15.18 | 15.01 | 15.15 | 657,949 | +0.09(+0.59%) |
Jan 11, 2010 | 15.04 | 15.15 | 14.98 | 15.06 | 857,571 | +0.02(+0.14%) |
Jan 08, 2010 | 15.01 | 15.07 | 14.95 | 15.04 | 575,869 | +0.04(+0.27%) |
Jan 07, 2010 | 15.01 | 15.05 | 14.92 | 15.00 | 932,418 | -0.10(-0.63%) |
Jan 06, 2010 | 15.12 | 15.24 | 15.02 | 15.09 | 514,281 | +0.01(+0.05%) |
Jan 05, 2010 | 15.18 | 15.23 | 14.88 | 15.09 | 803,183 | -0.08(-0.54%) |
Jan 04, 2010 | 15.35 | 15.50 | 15.14 | 15.17 | 558,250 | -0.12(-0.80%) |
Dec 31, 2009 | 15.51 | 15.29 | 15.29 | 15.29 | 542,742 | -0.25(-1.62%) |
Dec 30, 2009 | 15.55 | 15.69 | 15.48 | 15.54 | 577,893 | +0.00(+0.00%) |
Dec 29, 2009 | 15.43 | 15.56 | 15.26 | 15.54 | 498,458 | +0.06(+0.39%) |
Dec 28, 2009 | 15.37 | 15.52 | 15.28 | 15.48 | 601,708 | +0.18(+1.15%) |
Dec 24, 2009 | 15.20 | 15.39 | 15.14 | 15.31 | 540,256 | +0.11(+0.72%) |
Dec 23, 2009 | 15.25 | 15.35 | 15.09 | 15.20 | 881,278 | +0.00(+0.00%) |
Dec 22, 2009 | 15.02 | 15.20 | 14.95 | 15.20 | 836,340 | +0.18(+1.22%) |
Dec 21, 2009 | 15.01 | 15.12 | 14.97 | 15.01 | 517,295 | +0.03(+0.23%) |
Dec 18, 2009 | 15.07 | 15.08 | 14.92 | 14.98 | 2,698,565 | -0.09(-0.59%) |
Dec 17, 2009 | 15.09 | 15.19 | 14.86 | 15.07 | 1,586,018 | -0.07(-0.49%) |
Dec 16, 2009 | 15.41 | 15.41 | 15.09 | 15.14 | 844,392 | -0.18(-1.20%) |
Dec 15, 2009 | 15.20 | 15.33 | 15.10 | 15.33 | 796,952 | +0.12(+0.80%) |
Dec 14, 2009 | 15.08 | 15.20 | 15.07 | 15.20 | 547,819 | +0.12(+0.81%) |
Dec 11, 2009 | 15.09 | 15.16 | 15.02 | 15.08 | 630,689 | -0.03(-0.22%) |
Dec 10, 2009 | 15.14 | 15.24 | 15.03 | 15.12 | 638,448 | +0.03(+0.18%) |
Dec 09, 2009 | 15.14 | 15.21 | 15.01 | 15.09 | 655,701 | -0.10(-0.67%) |
Dec 08, 2009 | 15.24 | 15.31 | 15.14 | 15.19 | 330,063 | -0.14(-0.89%) |
Dec 07, 2009 | 15.37 | 15.39 | 15.26 | 15.33 | 613,238 | -0.03(-0.18%) |
Dec 04, 2009 | 15.28 | 15.43 | 15.16 | 15.35 | 485,244 | +0.20(+1.35%) |
Dec 03, 2009 | 15.33 | 15.36 | 15.14 | 15.15 | 451,646 | -0.16(-1.06%) |
Dec 02, 2009 | 15.34 | 15.37 | 15.22 | 15.31 | 319,255 | +0.01(+0.04%) |
Dec 01, 2009 | 15.22 | 15.33 | 15.15 | 15.31 | 479,468 | +0.09(+0.58%) |
Nov 30, 2009 | 15.05 | 15.23 | 14.91 | 15.22 | 907,869 | +0.12(+0.76%) |
Nov 27, 2009 | 15.15 | 15.32 | 15.03 | 15.10 | 313,087 | -0.32(-2.07%) |
Nov 25, 2009 | 15.50 | 15.56 | 15.34 | 15.42 | 224,601 | +0.05(+0.31%) |
Nov 24, 2009 | 15.43 | 15.51 | 15.33 | 15.37 | 389,719 | -0.09(-0.57%) |
Nov 23, 2009 | 15.41 | 15.52 | 15.33 | 15.46 | 573,970 | +0.20(+1.34%) |
Nov 20, 2009 | 15.18 | 15.31 | 15.14 | 15.26 | 322,430 | -0.02(-0.13%) |
Nov 19, 2009 | 15.59 | 15.65 | 15.24 | 15.28 | 536,593 | -0.42(-2.68%) |
Nov 18, 2009 | 15.77 | 15.83 | 15.65 | 15.70 | 390,193 | -0.08(-0.52%) |
Nov 17, 2009 | 15.69 | 15.81 | 15.66 | 15.78 | 486,997 | +0.00(+0.00%) |
Nov 16, 2009 | 15.67 | 15.88 | 15.67 | 15.78 | 597,963 | +0.17(+1.09%) |
Nov 13, 2009 | 15.63 | 15.71 | 15.55 | 15.61 | 339,830 | +0.05(+0.35%) |
Nov 12, 2009 | 15.79 | 15.90 | 15.54 | 15.56 | 482,039 | -0.27(-1.72%) |
Nov 11, 2009 | 15.87 | 15.93 | 15.70 | 15.83 | 642,555 | +0.09(+0.56%) |
Nov 10, 2009 | 15.79 | 15.90 | 15.64 | 15.74 | 525,738 | -0.11(-0.69%) |
Nov 09, 2009 | 15.56 | 15.86 | 15.52 | 15.85 | 546,596 | +0.32(+2.06%) |
Nov 06, 2009 | 15.49 | 15.56 | 15.39 | 15.53 | 722,056 | -0.01(-0.04%) |
Nov 05, 2009 | 15.43 | 15.56 | 15.33 | 15.54 | 1,090,467 | +0.24(+1.60%) |
Nov 04, 2009 | 15.40 | 15.56 | 15.28 | 15.29 | 752,894 | -0.06(-0.40%) |
Nov 03, 2009 | 15.21 | 15.39 | 15.11 | 15.35 | 1,093,613 | +0.15(+0.98%) |
Nov 02, 2009 | 15.23 | 15.39 | 14.95 | 15.20 | 771,860 | +0.05(+0.31%) |
Oct 30, 2009 | 15.31 | 15.31 | 15.05 | 15.16 | 1,363,730 | -0.24(-1.59%) |
Oct 29, 2009 | 15.26 | 15.41 | 15.11 | 15.40 | 1,272,210 | +0.19(+1.25%) |
Oct 28, 2009 | 15.75 | 16.23 | 15.09 | 15.21 | 2,016,047 | -1.10(-6.75%) |
Oct 27, 2009 | 16.45 | 16.57 | 16.28 | 16.31 | 763,465 | -0.09(-0.54%) |
Oct 26, 2009 | 16.56 | 16.72 | 16.35 | 16.40 | 834,198 | -0.11(-0.66%) |
Oct 23, 2009 | 16.57 | 16.61 | 16.46 | 16.51 | 681,129 | -0.13(-0.78%) |
Oct 22, 2009 | 16.28 | 16.66 | 16.20 | 16.64 | 602,545 | +0.39(+2.38%) |
Oct 21, 2009 | 16.34 | 16.66 | 16.24 | 16.25 | 684,487 | -0.09(-0.54%) |
Oct 20, 2009 | 16.36 | 16.41 | 16.32 | 16.34 | 694,092 | -0.20(-1.19%) |
Oct 19, 2009 | 16.58 | 16.64 | 16.49 | 16.53 | 480,838 | -0.05(-0.29%) |
Oct 16, 2009 | 16.61 | 16.69 | 16.36 | 16.58 | 541,024 | -0.13(-0.77%) |
Oct 15, 2009 | 16.60 | 16.75 | 16.53 | 16.71 | 396,224 | +0.07(+0.45%) |
Oct 14, 2009 | 16.53 | 16.66 | 16.47 | 16.64 | 536,152 | +0.19(+1.16%) |
Oct 13, 2009 | 16.54 | 16.65 | 16.35 | 16.45 | 422,307 | -0.16(-0.98%) |
Oct 12, 2009 | 16.62 | 16.68 | 16.56 | 16.61 | 308,880 | -0.08(-0.49%) |
Oct 09, 2009 | 16.54 | 16.72 | 16.48 | 16.69 | 469,203 | +0.12(+0.74%) |
Oct 08, 2009 | 16.51 | 16.69 | 16.45 | 16.57 | 609,211 | +0.14(+0.87%) |
Oct 07, 2009 | 16.27 | 16.43 | 16.15 | 16.43 | 599,507 | +0.10(+0.62%) |
Oct 06, 2009 | 16.17 | 16.36 | 16.13 | 16.32 | 433,456 | +0.18(+1.14%) |
Oct 05, 2009 | 16.20 | 16.20 | 16.00 | 16.14 | 665,848 | +0.03(+0.17%) |
Oct 02, 2009 | 16.13 | 16.22 | 16.05 | 16.11 | 1,012,397 | -0.12(-0.71%) |
Oct 01, 2009 | 16.57 | 16.67 | 16.21 | 16.23 | 1,071,032 | -0.33(-1.97%) |
Sep 30, 2009 | 16.88 | 16.91 | 16.50 | 16.56 | 1,146,935 | -0.27(-1.58%) |
Sep 29, 2009 | 16.93 | 16.98 | 16.75 | 16.82 | 568,846 | -0.14(-0.84%) |
Sep 28, 2009 | 16.80 | 16.98 | 16.68 | 16.96 | 1,303,207 | +0.08(+0.48%) |
Sep 25, 2009 | 16.92 | 16.96 | 16.78 | 16.88 | 1,634,978 | -0.03(-0.16%) |
Sep 24, 2009 | 16.70 | 16.98 | 16.60 | 16.91 | 1,294,762 | +0.25(+1.51%) |
Sep 23, 2009 | 16.26 | 16.83 | 16.13 | 16.66 | 1,293,899 | +0.47(+2.90%) |
Sep 22, 2009 | 16.46 | 16.46 | 16.11 | 16.19 | 635,747 | -0.21(-1.28%) |
Sep 21, 2009 | 16.25 | 16.57 | 16.25 | 16.40 | 736,230 | +0.05(+0.29%) |
Sep 18, 2009 | 16.48 | 16.52 | 16.33 | 16.35 | 781,834 | -0.13(-0.78%) |
Sep 17, 2009 | 16.68 | 16.78 | 16.45 | 16.48 | 646,072 | +0.13(+0.79%) |
Sep 16, 2009 | 16.36 | 16.68 | 16.28 | 16.35 | 1,088,601 | -0.02(-0.12%) |
Sep 15, 2009 | 16.41 | 16.44 | 16.28 | 16.37 | 781,422 | -0.05(-0.29%) |
Sep 14, 2009 | 16.19 | 16.45 | 16.06 | 16.42 | 555,821 | +0.20(+1.26%) |
Sep 11, 2009 | 16.30 | 16.38 | 16.17 | 16.22 | 481,646 | -0.08(-0.50%) |
Sep 10, 2009 | 16.13 | 16.32 | 16.07 | 16.30 | 675,684 | +0.13(+0.80%) |
Sep 09, 2009 | 15.97 | 16.24 | 15.87 | 16.17 | 677,225 | +0.19(+1.19%) |
Sep 08, 2009 | 16.15 | 16.20 | 15.94 | 15.98 | 592,749 | -0.07(-0.47%) |
Sep 04, 2009 | 15.92 | 16.05 | 15.79 | 16.05 | 423,721 | +0.14(+0.85%) |
Sep 03, 2009 | 16.00 | 16.00 | 15.59 | 15.92 | 623,746 | +0.02(+0.13%) |
Sep 02, 2009 | 15.87 | 16.00 | 15.77 | 15.90 | 547,177 | -0.04(-0.26%) |
Sep 01, 2009 | 16.09 | 16.24 | 15.93 | 15.94 | 1,018,923 | -0.21(-1.29%) |
Aug 31, 2009 | 15.87 | 16.19 | 15.87 | 16.15 | 855,834 | +0.11(+0.71%) |
Aug 28, 2009 | 16.22 | 16.24 | 15.92 | 16.03 | 980,648 | -0.16(-0.97%) |
Aug 27, 2009 | 16.22 | 16.26 | 15.97 | 16.19 | 704,137 | -0.03(-0.17%) |
Aug 26, 2009 | 16.32 | 16.41 | 16.17 | 16.22 | 757,762 | -0.10(-0.58%) |
Aug 25, 2009 | 16.28 | 16.41 | 16.17 | 16.31 | 530,770 | +0.05(+0.33%) |
Aug 24, 2009 | 16.32 | 16.44 | 16.20 | 16.26 | 560,386 | +0.00(+0.00%) |
Aug 21, 2009 | 16.11 | 16.39 | 16.05 | 16.26 | 805,918 | +0.22(+1.40%) |
Aug 20, 2009 | 15.77 | 16.03 | 15.74 | 16.03 | 618,758 | +0.22(+1.42%) |
Aug 19, 2009 | 15.84 | 15.98 | 15.69 | 15.81 | 931,500 | -0.10(-0.60%) |
Aug 18, 2009 | 16.30 | 16.30 | 15.86 | 15.90 | 1,388,053 | -0.47(-2.86%) |
Aug 17, 2009 | 16.36 | 16.43 | 16.12 | 16.37 | 1,179,489 | -0.15(-0.90%) |
Aug 14, 2009 | 16.55 | 16.55 | 16.30 | 16.52 | 1,173,279 | -0.10(-0.61%) |
Aug 13, 2009 | 16.09 | 16.62 | 15.97 | 16.62 | 2,535,097 | +0.12(+0.70%) |
Aug 12, 2009 | 16.15 | 16.59 | 16.07 | 16.51 | 1,133,934 | +0.37(+2.27%) |
Aug 11, 2009 | 15.81 | 16.27 | 15.79 | 16.14 | 1,126,415 | +0.34(+2.15%) |
Aug 10, 2009 | 15.86 | 15.98 | 15.75 | 15.80 | 642,993 | -0.10(-0.60%) |
Aug 07, 2009 | 15.98 | 16.00 | 15.81 | 15.90 | 897,504 | +0.09(+0.56%) |
Aug 06, 2009 | 15.98 | 16.05 | 15.73 | 15.81 | 866,174 | -0.16(-1.02%) |
Aug 05, 2009 | 15.84 | 16.07 | 15.77 | 15.97 | 1,078,223 | +0.28(+1.78%) |
Aug 04, 2009 | 15.64 | 15.88 | 15.52 | 15.69 | 849,837 | +0.05(+0.30%) |
Aug 03, 2009 | 15.75 | 15.79 | 15.54 | 15.64 | 1,017,482 | +0.09(+0.57%) |
Jul 31, 2009 | 15.48 | 15.74 | 15.48 | 15.56 | 1,446,260 | +0.00(+0.00%) |
Jul 30, 2009 | 15.89 | 15.94 | 15.49 | 15.56 | 1,405,678 | -0.20(-1.25%) |
Jul 29, 2009 | 15.42 | 15.93 | 15.42 | 15.75 | 1,486,397 | +0.40(+2.61%) |
Jul 28, 2009 | 15.39 | 15.51 | 15.32 | 15.35 | 947,678 | +0.02(+0.13%) |
Jul 27, 2009 | 15.24 | 15.54 | 15.22 | 15.33 | 1,291,228 | +0.23(+1.53%) |
Jul 24, 2009 | 14.97 | 15.11 | 14.85 | 15.10 | 1,352 | -0.01(-0.04%) |
Jul 23, 2009 | 14.82 | 15.18 | 14.73 | 15.11 | 1,032,330 | +0.33(+2.21%) |
Jul 22, 2009 | 14.63 | 14.92 | 14.63 | 14.78 | 854,390 | +0.10(+0.69%) |
Jul 21, 2009 | 14.85 | 14.88 | 14.60 | 14.68 | 589,815 | -0.16(-1.05%) |
Jul 20, 2009 | 14.77 | 14.85 | 14.67 | 14.84 | 797,880 | +0.04(+0.28%) |
Jul 17, 2009 | 14.80 | 14.88 | 14.63 | 14.80 | 647,830 | +0.01(+0.05%) |
Jul 16, 2009 | 14.63 | 14.88 | 14.46 | 14.79 | 836,861 | +0.13(+0.88%) |
Jul 15, 2009 | 14.53 | 14.74 | 14.38 | 14.66 | 1,553,240 | +0.24(+1.70%) |
Jul 14, 2009 | 14.26 | 14.42 | 14.12 | 14.42 | 841,072 | +0.12(+0.81%) |
Jul 13, 2009 | 14.08 | 14.30 | 13.97 | 14.30 | 1,296,375 | +0.37(+2.63%) |
Jul 10, 2009 | 13.99 | 14.12 | 13.86 | 13.93 | 699,376 | -0.10(-0.73%) |
Jul 09, 2009 | 13.96 | 14.07 | 13.72 | 14.03 | 723,687 | +0.19(+1.37%) |
Jul 08, 2009 | 14.06 | 14.12 | 13.72 | 13.84 | 1,314,487 | -0.16(-1.12%) |
Jul 07, 2009 | 14.25 | 14.39 | 13.99 | 14.00 | 735,466 | -0.30(-2.09%) |
Jul 06, 2009 | 14.23 | 14.36 | 14.10 | 14.30 | 872,190 | +0.09(+0.62%) |
Jul 02, 2009 | 14.40 | 14.52 | 14.21 | 14.21 | 835,166 | -0.29(-2.01%) |
Jul 01, 2009 | 14.56 | 14.61 | 14.24 | 14.50 | 1,120,120 | +0.01(+0.05%) |
Jun 30, 2009 | 14.67 | 14.67 | 14.46 | 14.50 | 964,194 | -0.16(-1.07%) |
Jun 29, 2009 | 14.61 | 14.67 | 14.47 | 14.65 | 906,013 | +0.19(+1.32%) |
Jun 26, 2009 | 14.74 | 14.80 | 14.41 | 14.46 | 3,021,178 | -0.43(-2.92%) |
Jun 25, 2009 | 14.69 | 14.90 | 14.69 | 14.90 | 1,010,379 | +0.13(+0.87%) |
Jun 24, 2009 | 14.90 | 14.91 | 14.67 | 14.77 | 786,707 | -0.05(-0.37%) |
Jun 23, 2009 | 14.56 | 14.88 | 14.55 | 14.82 | 1,482,054 | +0.26(+1.82%) |
Jun 22, 2009 | 14.72 | 14.95 | 14.54 | 14.56 | 1,425,372 | -0.18(-1.20%) |
Jun 19, 2009 | 14.67 | 14.89 | 14.60 | 14.73 | 1,352,700 | +0.16(+1.12%) |
Jun 18, 2009 | 14.49 | 14.67 | 14.38 | 14.57 | 1,058,941 | +0.13(+0.89%) |
Jun 17, 2009 | 14.37 | 14.67 | 14.37 | 14.44 | 797,148 | +0.07(+0.52%) |
Jun 16, 2009 | 14.43 | 14.53 | 14.32 | 14.37 | 737,820 | +0.01(+0.05%) |
Jun 15, 2009 | 14.32 | 14.52 | 14.30 | 14.36 | 794,182 | -0.04(-0.28%) |
Jun 12, 2009 | 14.60 | 14.60 | 14.10 | 14.40 | 622,678 | -0.18(-1.21%) |
Jun 11, 2009 | 14.58 | 14.84 | 14.46 | 14.58 | 745,102 | -0.18(-1.20%) |
Jun 10, 2009 | 14.72 | 14.78 | 14.58 | 14.76 | 826,711 | +0.10(+0.65%) |
Jun 09, 2009 | 14.44 | 14.72 | 14.44 | 14.66 | 661,428 | +0.07(+0.51%) |
Jun 08, 2009 | 14.44 | 14.63 | 14.39 | 14.59 | 762,670 | +0.03(+0.19%) |
Jun 05, 2009 | 14.54 | 14.64 | 14.31 | 14.56 | 1,067,274 | +0.08(+0.56%) |
Jun 04, 2009 | 14.44 | 14.52 | 14.29 | 14.48 | 1,053,076 | +0.09(+0.61%) |
Jun 03, 2009 | 14.34 | 14.49 | 14.08 | 14.39 | 1,023,170 | -0.18(-1.21%) |
Jun 02, 2009 | 14.48 | 14.81 | 14.20 | 14.56 | 1,068,376 | +0.16(+1.13%) |