Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.28 | 17.56 | 17.10 | 17.28 | 1,084,510 | -0.14(-0.82%) |
May 27, 2010 | 16.85 | 17.46 | 16.59 | 17.43 | 872,211 | +1.00(+6.10%) |
May 26, 2010 | 16.42 | 16.88 | 16.27 | 16.42 | 5,529 | -0.04(-0.23%) |
May 25, 2010 | 15.73 | 16.51 | 15.60 | 16.46 | 642,568 | +0.29(+1.77%) |
May 24, 2010 | 16.55 | 16.70 | 16.16 | 16.18 | 567,833 | -0.40(-2.41%) |
May 21, 2010 | 15.83 | 16.60 | 15.74 | 16.57 | 1,356,301 | +0.51(+3.19%) |
May 20, 2010 | 16.34 | 16.64 | 16.05 | 16.06 | 4,394 | -0.93(-5.50%) |
May 19, 2010 | 17.06 | 17.43 | 16.82 | 17.00 | 778,173 | -0.17(-0.97%) |
May 18, 2010 | 18.02 | 18.26 | 17.08 | 17.16 | 11,907 | -0.96(-5.28%) |
May 17, 2010 | 18.19 | 18.52 | 17.62 | 18.12 | 924,898 | -0.05(-0.29%) |
May 14, 2010 | 18.17 | 18.54 | 17.96 | 18.17 | 783,712 | -0.52(-2.79%) |
May 13, 2010 | 18.65 | 18.79 | 18.52 | 18.69 | 996,278 | -0.04(-0.24%) |
May 12, 2010 | 18.16 | 18.75 | 18.13 | 18.74 | 944,028 | +0.63(+3.45%) |
May 11, 2010 | 18.24 | 18.31 | 18.02 | 18.11 | 1,058 | +0.05(+0.29%) |
May 10, 2010 | 17.67 | 18.07 | 17.62 | 18.06 | 852,511 | +1.36(+8.16%) |
May 07, 2010 | 17.03 | 17.36 | 16.38 | 16.70 | 1,267,010 | -0.36(-2.09%) |
May 06, 2010 | 17.52 | 17.67 | 15.72 | 17.06 | 4,298 | -0.62(-3.50%) |
May 05, 2010 | 17.66 | 17.94 | 17.58 | 17.67 | 674,681 | -0.29(-1.62%) |
May 04, 2010 | 18.22 | 18.33 | 17.80 | 17.96 | 1,105,637 | -0.59(-3.17%) |
May 03, 2010 | 18.02 | 18.61 | 18.02 | 18.55 | 858,093 | +0.58(+3.23%) |
Apr 30, 2010 | 18.48 | 18.56 | 17.97 | 17.97 | 826,593 | -0.56(-3.01%) |
Apr 29, 2010 | 18.29 | 18.54 | 18.25 | 18.53 | 889,399 | +0.43(+2.39%) |
Apr 28, 2010 | 17.99 | 18.19 | 17.90 | 18.10 | 1,762,541 | +0.22(+1.21%) |
Apr 27, 2010 | 17.76 | 18.01 | 17.74 | 17.88 | 1,904,208 | +0.01(+0.04%) |
Apr 26, 2010 | 17.55 | 17.89 | 17.55 | 17.87 | 1,392,092 | +0.20(+1.14%) |
Apr 23, 2010 | 17.52 | 17.70 | 17.44 | 17.67 | 623,320 | +0.07(+0.42%) |
Apr 22, 2010 | 17.27 | 17.63 | 17.17 | 17.60 | 547,131 | +0.15(+0.85%) |
Apr 21, 2010 | 17.26 | 17.52 | 17.24 | 17.45 | 588,223 | +0.16(+0.95%) |
Apr 20, 2010 | 17.13 | 17.33 | 16.97 | 17.29 | 571,091 | +0.05(+0.30%) |
Apr 19, 2010 | 16.89 | 17.23 | 16.79 | 17.23 | 922,473 | +0.30(+1.76%) |
Apr 16, 2010 | 17.38 | 17.42 | 16.89 | 16.94 | 978,546 | -0.45(-2.57%) |
Apr 15, 2010 | 17.87 | 17.87 | 17.38 | 17.38 | 544,150 | -0.51(-2.87%) |
Apr 14, 2010 | 18.15 | 18.20 | 17.81 | 17.90 | 638,135 | -0.12(-0.66%) |
Apr 13, 2010 | 17.73 | 18.06 | 17.56 | 18.02 | 758,593 | +0.18(+1.00%) |
Apr 12, 2010 | 17.87 | 17.99 | 17.80 | 17.84 | 843,032 | -0.10(-0.54%) |
Apr 09, 2010 | 17.76 | 17.95 | 17.49 | 17.93 | 660,803 | +0.31(+1.77%) |
Apr 08, 2010 | 17.67 | 17.76 | 17.56 | 17.62 | 500,554 | -0.07(-0.42%) |
Apr 07, 2010 | 17.89 | 17.91 | 17.63 | 17.70 | 481,074 | -0.19(-1.08%) |
Apr 06, 2010 | 17.64 | 17.93 | 17.58 | 17.89 | 823,430 | +0.30(+1.69%) |
Apr 05, 2010 | 17.49 | 17.75 | 17.38 | 17.59 | 695,346 | +0.23(+1.33%) |
Apr 01, 2010 | 17.50 | 17.36 | 17.36 | 17.36 | 591,844 | +0.02(+0.13%) |
Mar 31, 2010 | 17.56 | 17.67 | 17.34 | 17.34 | 610,030 | -0.26(-1.48%) |
Mar 30, 2010 | 17.65 | 17.79 | 17.55 | 17.60 | 415,950 | -0.12(-0.67%) |
Mar 29, 2010 | 17.84 | 17.84 | 17.61 | 17.72 | 510,938 | -0.10(-0.58%) |
Mar 26, 2010 | 17.96 | 18.20 | 17.79 | 17.82 | 798,825 | -0.10(-0.58%) |
Mar 25, 2010 | 18.06 | 18.29 | 17.90 | 17.93 | 912,221 | -0.04(-0.21%) |
Mar 24, 2010 | 17.80 | 18.16 | 17.80 | 17.96 | 822,982 | +0.08(+0.46%) |
Mar 23, 2010 | 17.90 | 18.08 | 17.74 | 17.88 | 1,258,492 | -0.27(-1.48%) |
Mar 22, 2010 | 17.61 | 18.15 | 17.54 | 18.15 | 895,712 | +0.34(+1.88%) |
Mar 19, 2010 | 17.90 | 17.92 | 17.50 | 17.81 | 1,355,424 | +0.03(+0.17%) |
Mar 18, 2010 | 17.81 | 17.85 | 17.64 | 17.79 | 887,395 | -0.02(-0.13%) |
Mar 17, 2010 | 17.76 | 17.85 | 17.58 | 17.81 | 1,080,360 | +0.15(+0.84%) |
Mar 16, 2010 | 17.05 | 17.70 | 17.00 | 17.66 | 734,074 | +0.61(+3.58%) |
Mar 15, 2010 | 17.01 | 17.09 | 16.95 | 17.05 | 998,575 | -0.11(-0.65%) |
Mar 12, 2010 | 16.99 | 17.22 | 16.85 | 17.16 | 621,661 | +0.24(+1.41%) |
Mar 11, 2010 | 16.71 | 16.93 | 16.64 | 16.92 | 697,298 | +0.11(+0.66%) |
Mar 10, 2010 | 16.56 | 16.82 | 16.42 | 16.81 | 788,581 | +0.25(+1.53%) |
Mar 09, 2010 | 16.39 | 16.86 | 16.31 | 16.56 | 878,613 | +0.13(+0.82%) |
Mar 08, 2010 | 16.10 | 16.47 | 16.08 | 16.42 | 484,146 | +0.28(+1.71%) |
Mar 05, 2010 | 15.86 | 16.16 | 15.75 | 16.15 | 817,695 | +0.35(+2.21%) |
Mar 04, 2010 | 15.69 | 15.80 | 15.55 | 15.80 | 577,032 | +0.20(+1.29%) |
Mar 03, 2010 | 15.69 | 15.75 | 15.57 | 15.60 | 536,588 | -0.10(-0.66%) |
Mar 02, 2010 | 15.69 | 15.72 | 15.51 | 15.70 | 665,202 | +0.04(+0.24%) |
Mar 01, 2010 | 15.67 | 15.73 | 15.55 | 15.66 | 626,416 | +0.11(+0.72%) |
Feb 26, 2010 | 15.36 | 15.72 | 15.28 | 15.55 | 841,612 | +0.30(+1.95%) |
Feb 25, 2010 | 15.26 | 15.41 | 15.13 | 15.25 | 740,500 | -0.14(-0.92%) |
Feb 24, 2010 | 15.25 | 15.51 | 15.22 | 15.40 | 563,608 | +0.19(+1.27%) |
Feb 23, 2010 | 15.57 | 15.59 | 15.19 | 15.20 | 797,304 | -0.36(-2.34%) |
Feb 22, 2010 | 15.53 | 15.63 | 15.37 | 15.57 | 680,268 | +0.05(+0.34%) |
Feb 19, 2010 | 15.48 | 15.63 | 15.41 | 15.51 | 698,002 | +0.03(+0.19%) |
Feb 18, 2010 | 15.28 | 15.50 | 15.14 | 15.48 | 600,304 | +0.19(+1.27%) |
Feb 17, 2010 | 15.19 | 15.30 | 15.16 | 15.29 | 628,226 | +0.13(+0.83%) |
Feb 16, 2010 | 14.98 | 15.18 | 14.93 | 15.16 | 711,537 | +0.31(+2.05%) |
Feb 12, 2010 | 14.57 | 14.86 | 14.86 | 14.86 | 978,009 | +0.12(+0.85%) |
Feb 11, 2010 | 14.62 | 14.79 | 14.45 | 14.73 | 985,563 | +0.07(+0.45%) |
Feb 10, 2010 | 14.61 | 14.88 | 14.38 | 14.67 | 734,400 | -0.01(-0.05%) |
Feb 09, 2010 | 14.94 | 14.98 | 14.63 | 14.68 | 748,127 | -0.09(-0.60%) |
Feb 08, 2010 | 15.25 | 15.38 | 14.75 | 14.76 | 654,025 | -0.54(-3.55%) |
Feb 05, 2010 | 15.19 | 15.33 | 14.85 | 15.31 | 868,853 | +0.14(+0.92%) |
Feb 04, 2010 | 15.70 | 15.81 | 15.16 | 15.17 | 932,967 | -0.67(-4.21%) |
Feb 03, 2010 | 15.77 | 15.97 | 15.61 | 15.83 | 772,920 | -0.07(-0.42%) |
Feb 02, 2010 | 15.70 | 15.94 | 15.52 | 15.90 | 669,640 | +0.34(+2.18%) |
Feb 01, 2010 | 15.48 | 15.72 | 15.37 | 15.56 | 987,885 | +0.18(+1.18%) |
Jan 29, 2010 | 15.62 | 15.80 | 15.32 | 15.38 | 1,046,183 | -0.12(-0.80%) |
Jan 28, 2010 | 15.73 | 15.78 | 15.30 | 15.50 | 897,872 | -0.15(-0.94%) |
Jan 27, 2010 | 15.52 | 15.68 | 15.36 | 15.65 | 848,793 | +0.06(+0.38%) |
Jan 26, 2010 | 15.63 | 15.77 | 15.45 | 15.59 | 973,620 | -0.06(-0.38%) |
Jan 25, 2010 | 15.64 | 15.68 | 15.37 | 15.65 | 704,211 | +0.16(+1.04%) |
Jan 22, 2010 | 15.73 | 15.92 | 15.47 | 15.49 | 1,158,868 | -0.26(-1.63%) |
Jan 21, 2010 | 16.14 | 16.18 | 15.75 | 15.75 | 935,231 | -0.34(-2.14%) |
Jan 20, 2010 | 16.19 | 16.25 | 15.97 | 16.09 | 557,404 | -0.22(-1.35%) |
Jan 19, 2010 | 15.90 | 16.33 | 15.86 | 16.31 | 1,144,774 | +0.45(+2.87%) |
Jan 15, 2010 | 15.86 | 15.86 | 15.86 | 15.86 | 790,533 | -0.03(-0.19%) |
Jan 14, 2010 | 15.80 | 15.97 | 15.71 | 15.89 | 689,193 | -0.03(-0.18%) |
Jan 13, 2010 | 15.45 | 15.95 | 15.45 | 15.92 | 1,039,905 | +0.46(+2.99%) |
Jan 12, 2010 | 15.57 | 15.72 | 15.33 | 15.45 | 774,134 | -0.21(-1.31%) |
Jan 11, 2010 | 15.70 | 15.71 | 15.54 | 15.66 | 412,844 | +0.10(+0.66%) |
Jan 08, 2010 | 15.65 | 15.65 | 15.50 | 15.56 | 414,821 | -0.12(-0.75%) |
Jan 07, 2010 | 15.52 | 15.70 | 15.40 | 15.67 | 832,745 | +0.12(+0.80%) |
Jan 06, 2010 | 15.80 | 15.91 | 15.48 | 15.55 | 629,152 | -0.25(-1.58%) |
Jan 05, 2010 | 15.80 | 15.92 | 15.64 | 15.80 | 1,133,231 | +0.01(+0.09%) |
Jan 04, 2010 | 15.94 | 16.00 | 15.64 | 15.78 | 852,777 | +0.04(+0.28%) |
Dec 31, 2009 | 16.08 | 15.74 | 15.74 | 15.74 | 782,762 | -0.34(-2.10%) |
Dec 30, 2009 | 15.92 | 16.08 | 15.86 | 16.08 | 765,961 | +0.11(+0.69%) |
Dec 29, 2009 | 16.00 | 16.03 | 15.88 | 15.97 | 620,626 | -0.03(-0.18%) |
Dec 28, 2009 | 16.02 | 16.08 | 15.90 | 16.00 | 739,787 | +0.01(+0.05%) |
Dec 24, 2009 | 15.98 | 16.03 | 15.89 | 15.99 | 402,965 | +0.04(+0.23%) |
Dec 23, 2009 | 16.00 | 16.13 | 15.93 | 15.95 | 670,237 | +0.01(+0.09%) |
Dec 22, 2009 | 15.91 | 16.00 | 15.86 | 15.94 | 1,066,330 | +0.03(+0.18%) |
Dec 21, 2009 | 15.97 | 16.04 | 15.83 | 15.91 | 610,864 | +0.01(+0.05%) |
Dec 18, 2009 | 15.92 | 15.93 | 15.77 | 15.90 | 1,416,385 | +0.02(+0.14%) |
Dec 17, 2009 | 15.84 | 15.99 | 15.77 | 15.88 | 705,215 | +0.02(+0.14%) |
Dec 16, 2009 | 15.89 | 16.01 | 15.83 | 15.86 | 1,029,741 | +0.05(+0.32%) |
Dec 15, 2009 | 15.95 | 15.95 | 15.77 | 15.81 | 674,856 | -0.18(-1.10%) |
Dec 14, 2009 | 15.86 | 16.00 | 15.84 | 15.98 | 855,853 | +0.10(+0.60%) |
Dec 11, 2009 | 15.94 | 16.02 | 15.77 | 15.89 | 640,716 | +0.01(+0.09%) |
Dec 10, 2009 | 16.14 | 16.17 | 15.77 | 15.87 | 458,628 | -0.23(-1.46%) |
Dec 09, 2009 | 16.22 | 16.30 | 16.07 | 16.11 | 668,730 | -0.11(-0.68%) |
Dec 08, 2009 | 16.22 | 16.41 | 16.16 | 16.22 | 733,044 | -0.12(-0.76%) |
Dec 07, 2009 | 16.44 | 16.49 | 16.22 | 16.34 | 969,440 | -0.10(-0.58%) |
Dec 04, 2009 | 16.50 | 16.70 | 16.14 | 16.44 | 971,144 | +0.21(+1.26%) |
Dec 03, 2009 | 16.41 | 16.69 | 16.16 | 16.23 | 734,959 | -0.14(-0.85%) |
Dec 02, 2009 | 16.04 | 16.54 | 16.01 | 16.37 | 1,135,155 | +0.06(+0.36%) |
Dec 01, 2009 | 16.37 | 16.45 | 16.14 | 16.31 | 598,722 | +0.11(+0.68%) |
Nov 30, 2009 | 15.61 | 16.27 | 15.44 | 16.20 | 1,151,587 | +0.60(+3.86%) |
Nov 27, 2009 | 15.29 | 15.83 | 15.28 | 15.60 | 533,629 | -0.17(-1.07%) |
Nov 25, 2009 | 15.95 | 15.95 | 15.77 | 15.77 | 442,614 | -0.10(-0.65%) |
Nov 24, 2009 | 15.92 | 15.96 | 15.77 | 15.87 | 643,866 | -0.07(-0.46%) |
Nov 23, 2009 | 16.09 | 16.28 | 15.84 | 15.94 | 767,477 | +0.12(+0.74%) |
Nov 20, 2009 | 15.68 | 15.94 | 15.67 | 15.83 | 622,846 | +0.03(+0.19%) |
Nov 19, 2009 | 15.90 | 15.95 | 15.75 | 15.80 | 1,011,010 | -0.25(-1.55%) |
Nov 18, 2009 | 15.99 | 16.08 | 15.72 | 16.05 | 1,111,679 | -0.10(-0.59%) |
Nov 17, 2009 | 16.20 | 16.54 | 16.11 | 16.14 | 1,253,392 | -0.12(-0.72%) |
Nov 16, 2009 | 15.82 | 16.40 | 15.76 | 16.26 | 1,137,872 | +0.59(+3.79%) |
Nov 13, 2009 | 15.52 | 15.69 | 15.38 | 15.67 | 956,222 | +0.18(+1.18%) |
Nov 12, 2009 | 15.58 | 15.76 | 15.45 | 15.48 | 1,263,879 | -0.13(-0.85%) |
Nov 11, 2009 | 15.56 | 15.73 | 15.32 | 15.61 | 831,231 | +0.21(+1.38%) |
Nov 10, 2009 | 15.24 | 15.49 | 14.77 | 15.40 | 1,067,395 | +0.08(+0.53%) |
Nov 09, 2009 | 14.84 | 15.37 | 14.74 | 15.32 | 1,311,449 | +0.67(+4.55%) |
Nov 06, 2009 | 14.59 | 14.84 | 14.49 | 14.65 | 1,149,906 | -0.14(-0.94%) |
Nov 05, 2009 | 14.92 | 14.92 | 14.56 | 14.79 | 1,301,994 | +0.11(+0.75%) |
Nov 04, 2009 | 15.23 | 15.32 | 14.65 | 14.68 | 1,404,520 | -0.47(-3.10%) |
Nov 03, 2009 | 14.71 | 15.17 | 14.68 | 15.15 | 1,776,957 | +0.32(+2.18%) |
Nov 02, 2009 | 15.37 | 15.70 | 14.73 | 14.83 | 2,204,752 | -0.45(-2.93%) |
Oct 30, 2009 | 15.35 | 15.55 | 15.04 | 15.28 | 1,572,656 | -0.34(-2.16%) |
Oct 29, 2009 | 15.21 | 15.75 | 15.07 | 15.61 | 1,289,130 | +0.67(+4.47%) |
Oct 28, 2009 | 15.34 | 15.55 | 14.93 | 14.95 | 1,080,995 | -0.43(-2.81%) |
Oct 27, 2009 | 15.45 | 15.64 | 15.26 | 15.38 | 924,525 | +0.01(+0.10%) |
Oct 26, 2009 | 15.35 | 15.72 | 15.30 | 15.37 | 974,457 | +0.08(+0.53%) |
Oct 23, 2009 | 15.37 | 15.45 | 15.23 | 15.28 | 1,067,430 | -0.24(-1.56%) |
Oct 22, 2009 | 15.36 | 15.55 | 15.06 | 15.53 | 1,209,820 | +0.18(+1.15%) |
Oct 21, 2009 | 15.69 | 15.97 | 15.31 | 15.35 | 893,963 | -0.36(-2.29%) |
Oct 20, 2009 | 15.61 | 15.78 | 15.59 | 15.71 | 659,654 | -0.26(-1.61%) |
Oct 19, 2009 | 15.80 | 16.10 | 15.63 | 15.97 | 704,845 | +0.29(+1.87%) |
Oct 16, 2009 | 15.75 | 15.88 | 15.46 | 15.67 | 903,621 | -0.25(-1.57%) |
Oct 15, 2009 | 15.81 | 16.02 | 15.77 | 15.92 | 569,928 | -0.04(-0.23%) |
Oct 14, 2009 | 15.70 | 16.04 | 15.52 | 15.96 | 691,597 | +0.45(+2.93%) |
Oct 13, 2009 | 15.66 | 15.72 | 15.31 | 15.50 | 599,704 | -0.23(-1.44%) |
Oct 12, 2009 | 15.75 | 15.88 | 15.61 | 15.73 | 297,565 | -0.02(-0.14%) |
Oct 09, 2009 | 15.53 | 15.76 | 15.34 | 15.75 | 889,988 | +0.25(+1.61%) |
Oct 08, 2009 | 15.47 | 15.67 | 15.39 | 15.50 | 1,169,133 | +0.23(+1.54%) |
Oct 07, 2009 | 15.12 | 15.31 | 14.93 | 15.27 | 454,580 | +0.11(+0.73%) |
Oct 06, 2009 | 15.45 | 15.65 | 14.95 | 15.16 | 741,089 | -0.13(-0.86%) |
Oct 05, 2009 | 15.04 | 15.34 | 14.91 | 15.29 | 994,725 | +0.24(+1.61%) |
Oct 02, 2009 | 14.70 | 15.33 | 14.56 | 15.05 | 1,015,887 | +0.16(+1.08%) |
Oct 01, 2009 | 15.37 | 15.50 | 14.79 | 14.89 | 1,183,446 | -0.61(-3.93%) |
Sep 30, 2009 | 15.63 | 15.74 | 15.28 | 15.50 | 1,030,630 | -0.09(-0.57%) |
Sep 29, 2009 | 15.88 | 16.00 | 15.54 | 15.59 | 624,250 | -0.07(-0.45%) |
Sep 28, 2009 | 15.57 | 15.94 | 15.42 | 15.66 | 1,210,720 | +0.16(+1.02%) |
Sep 25, 2009 | 15.49 | 15.72 | 15.31 | 15.50 | 529,690 | -0.10(-0.66%) |
Sep 24, 2009 | 15.94 | 16.02 | 15.32 | 15.60 | 1,002,224 | -0.25(-1.57%) |
Sep 23, 2009 | 16.56 | 16.57 | 15.81 | 15.85 | 845,921 | -0.59(-3.57%) |
Sep 22, 2009 | 16.13 | 16.46 | 16.04 | 16.44 | 820,314 | +0.43(+2.66%) |
Sep 21, 2009 | 16.01 | 16.20 | 15.91 | 16.01 | 687,360 | -0.17(-1.04%) |
Sep 18, 2009 | 16.38 | 16.49 | 16.00 | 16.18 | 1,247,277 | -0.11(-0.68%) |
Sep 17, 2009 | 16.51 | 17.06 | 16.09 | 16.29 | 1,304,353 | -0.10(-0.63%) |
Sep 16, 2009 | 16.35 | 16.58 | 16.23 | 16.39 | 1,238,535 | +0.16(+0.99%) |
Sep 15, 2009 | 16.13 | 16.60 | 15.97 | 16.23 | 1,712,232 | +0.01(+0.05%) |
Sep 14, 2009 | 15.71 | 16.25 | 15.64 | 16.22 | 616,103 | +0.35(+2.22%) |
Sep 11, 2009 | 15.89 | 16.03 | 15.65 | 15.87 | 671,217 | -0.04(-0.28%) |
Sep 10, 2009 | 15.72 | 15.92 | 15.42 | 15.92 | 804,837 | +0.13(+0.84%) |
Sep 09, 2009 | 15.36 | 15.79 | 15.23 | 15.78 | 746,049 | +0.37(+2.43%) |
Sep 08, 2009 | 15.12 | 15.41 | 14.98 | 15.41 | 901,606 | +0.43(+2.84%) |
Sep 04, 2009 | 14.73 | 15.01 | 14.45 | 14.98 | 1,285,212 | +0.25(+1.69%) |
Sep 03, 2009 | 14.57 | 14.75 | 14.34 | 14.73 | 1,000,784 | +0.22(+1.52%) |
Sep 02, 2009 | 14.87 | 14.95 | 14.49 | 14.51 | 1,468,053 | -0.43(-2.90%) |
Sep 01, 2009 | 15.82 | 15.82 | 14.95 | 14.95 | 1,761,857 | -0.93(-5.87%) |
Aug 31, 2009 | 15.91 | 16.06 | 15.75 | 15.88 | 900,948 | -0.24(-1.50%) |
Aug 28, 2009 | 16.04 | 16.22 | 15.88 | 16.12 | 919,399 | +0.16(+1.01%) |
Aug 27, 2009 | 15.67 | 16.00 | 15.42 | 15.96 | 1,078,675 | +0.26(+1.63%) |
Aug 26, 2009 | 15.58 | 15.74 | 15.42 | 15.70 | 1,063,178 | +0.12(+0.80%) |
Aug 25, 2009 | 15.50 | 15.80 | 15.50 | 15.58 | 897,510 | +0.08(+0.52%) |
Aug 24, 2009 | 15.67 | 15.77 | 15.44 | 15.50 | 797,487 | -0.07(-0.42%) |
Aug 21, 2009 | 15.49 | 16.08 | 15.39 | 15.56 | 1,447,118 | +0.31(+2.02%) |
Aug 20, 2009 | 14.83 | 15.28 | 14.76 | 15.26 | 1,109,687 | +0.46(+3.12%) |
Aug 19, 2009 | 14.84 | 14.87 | 14.60 | 14.79 | 1,057,262 | -0.28(-1.85%) |
Aug 18, 2009 | 14.94 | 15.25 | 14.85 | 15.07 | 1,006,404 | +0.14(+0.93%) |
Aug 17, 2009 | 14.90 | 15.26 | 14.80 | 14.93 | 1,535,134 | -0.45(-2.95%) |
Aug 14, 2009 | 15.45 | 15.46 | 15.05 | 15.39 | 1,181,546 | -0.04(-0.29%) |
Aug 13, 2009 | 15.78 | 15.78 | 15.31 | 15.43 | 1,384,576 | -0.04(-0.28%) |
Aug 12, 2009 | 16.01 | 16.25 | 15.40 | 15.48 | 2,111,973 | +0.10(+0.67%) |
Aug 11, 2009 | 15.18 | 15.45 | 14.91 | 15.37 | 2,431,763 | +0.11(+0.72%) |
Aug 10, 2009 | 15.65 | 15.71 | 15.23 | 15.26 | 1,631,956 | -0.59(-3.70%) |
Aug 07, 2009 | 15.28 | 16.06 | 15.00 | 15.85 | 1,711,458 | +0.89(+5.98%) |
Aug 06, 2009 | 15.35 | 15.63 | 14.87 | 14.95 | 1,746,564 | -0.25(-1.64%) |
Aug 05, 2009 | 14.49 | 15.29 | 14.49 | 15.20 | 1,306,771 | +0.53(+3.60%) |
Aug 04, 2009 | 14.26 | 14.82 | 14.11 | 14.68 | 1,930,362 | +0.26(+1.83%) |
Aug 03, 2009 | 14.49 | 14.52 | 14.10 | 14.41 | 983,999 | +0.18(+1.24%) |
Jul 31, 2009 | 14.30 | 14.52 | 14.14 | 14.24 | 853,994 | -0.12(-0.82%) |
Jul 30, 2009 | 14.20 | 14.55 | 13.99 | 14.35 | 1,592,519 | +0.44(+3.16%) |
Jul 29, 2009 | 13.88 | 14.07 | 13.79 | 13.91 | 670,569 | -0.08(-0.58%) |
Jul 28, 2009 | 13.92 | 14.10 | 13.85 | 13.99 | 810,984 | -0.13(-0.93%) |
Jul 27, 2009 | 14.01 | 14.16 | 13.85 | 14.13 | 871,295 | +0.23(+1.69%) |
Jul 24, 2009 | 13.86 | 14.00 | 13.73 | 13.89 | 654 | -0.15(-1.05%) |
Jul 23, 2009 | 13.59 | 14.28 | 13.41 | 14.04 | 1,512,286 | +0.45(+3.35%) |
Jul 22, 2009 | 13.26 | 13.72 | 13.23 | 13.58 | 855,949 | +0.18(+1.37%) |
Jul 21, 2009 | 13.63 | 13.63 | 13.28 | 13.40 | 1,299,113 | -0.11(-0.81%) |
Jul 20, 2009 | 13.33 | 13.55 | 13.16 | 13.51 | 1,658,103 | +0.37(+2.79%) |
Jul 17, 2009 | 13.48 | 13.63 | 13.06 | 13.14 | 1,709,778 | -0.48(-3.55%) |
Jul 16, 2009 | 13.27 | 13.63 | 12.93 | 13.63 | 9,503,586 | +0.29(+2.20%) |
Jul 15, 2009 | 13.16 | 13.41 | 12.98 | 13.33 | 1,546,572 | +0.34(+2.65%) |
Jul 14, 2009 | 12.86 | 13.00 | 12.59 | 12.99 | 1,107,674 | +0.11(+0.85%) |
Jul 13, 2009 | 12.51 | 12.93 | 12.27 | 12.88 | 1,892,618 | +0.54(+4.40%) |
Jul 10, 2009 | 12.35 | 12.48 | 12.09 | 12.34 | 2,437,154 | +0.51(+4.34%) |
Jul 09, 2009 | 12.17 | 12.20 | 11.79 | 11.82 | 1,004,865 | -0.29(-2.36%) |
Jul 08, 2009 | 12.02 | 12.17 | 11.80 | 12.11 | 1,109,336 | +0.15(+1.23%) |
Jul 07, 2009 | 12.20 | 12.32 | 11.91 | 11.96 | 1,322,336 | -0.20(-1.63%) |
Jul 06, 2009 | 11.71 | 12.20 | 11.57 | 12.16 | 1,274,343 | +0.49(+4.21%) |
Jul 02, 2009 | 12.53 | 12.53 | 11.67 | 11.67 | 1,797,087 | -1.16(-9.03%) |
Jul 01, 2009 | 12.41 | 12.89 | 12.23 | 12.83 | 879,285 | +0.48(+3.92%) |
Jun 30, 2009 | 12.39 | 12.45 | 12.24 | 12.34 | 824,223 | +0.01(+0.06%) |
Jun 29, 2009 | 12.18 | 12.37 | 12.04 | 12.34 | 651,051 | +0.17(+1.39%) |
Jun 26, 2009 | 12.05 | 12.23 | 11.76 | 12.17 | 1,389,614 | +0.10(+0.79%) |
Jun 25, 2009 | 11.78 | 12.08 | 11.74 | 12.07 | 863,893 | +0.19(+1.61%) |
Jun 24, 2009 | 11.82 | 12.04 | 11.74 | 11.88 | 1,130,417 | +0.23(+2.02%) |
Jun 23, 2009 | 11.71 | 11.85 | 11.56 | 11.65 | 884,356 | +0.02(+0.19%) |
Jun 22, 2009 | 12.15 | 12.21 | 11.57 | 11.62 | 1,284,039 | -0.60(-4.92%) |
Jun 19, 2009 | 12.10 | 12.34 | 11.95 | 12.23 | 1,714,596 | +0.29(+2.40%) |
Jun 18, 2009 | 11.86 | 12.02 | 11.66 | 11.94 | 782,107 | +0.22(+1.88%) |
Jun 17, 2009 | 11.89 | 12.08 | 11.51 | 11.72 | 1,185,139 | -0.14(-1.17%) |
Jun 16, 2009 | 11.92 | 12.16 | 11.56 | 11.86 | 776,334 | -0.04(-0.31%) |
Jun 15, 2009 | 12.56 | 12.68 | 11.79 | 11.90 | 1,382,035 | -0.84(-6.57%) |
Jun 12, 2009 | 12.11 | 12.75 | 11.99 | 12.73 | 1,127,024 | +0.53(+4.33%) |
Jun 11, 2009 | 12.61 | 12.68 | 12.20 | 12.20 | 854,306 | -0.26(-2.12%) |
Jun 10, 2009 | 13.22 | 13.23 | 12.19 | 12.47 | 1,667,254 | -0.64(-4.87%) |
Jun 09, 2009 | 13.41 | 13.41 | 13.07 | 13.11 | 733,358 | -0.12(-0.94%) |
Jun 08, 2009 | 13.31 | 13.41 | 13.07 | 13.23 | 712,838 | +0.05(+0.39%) |
Jun 05, 2009 | 13.23 | 13.46 | 13.04 | 13.18 | 904,674 | -0.07(-0.55%) |
Jun 04, 2009 | 12.67 | 13.30 | 12.63 | 13.25 | 1,113,113 | +0.54(+4.27%) |
Jun 03, 2009 | 12.41 | 12.75 | 12.37 | 12.71 | 644,635 | +0.12(+0.99%) |
Jun 02, 2009 | 12.70 | 12.81 | 12.39 | 12.59 | 1,565,709 | -0.05(-0.41%) |