Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.85 | 20.05 | 19.69 | 19.71 | 402,040 | -0.14(-0.70%) |
Apr 29, 2010 | 19.95 | 19.99 | 19.79 | 19.85 | 614,911 | +0.02(+0.10%) |
Apr 28, 2010 | 19.71 | 19.87 | 19.61 | 19.83 | 409,712 | +0.20(+1.02%) |
Apr 27, 2010 | 19.94 | 20.01 | 19.62 | 19.63 | 437,026 | -0.30(-1.50%) |
Apr 26, 2010 | 19.98 | 20.09 | 19.89 | 19.93 | 387,690 | -0.05(-0.23%) |
Apr 23, 2010 | 19.68 | 19.99 | 19.64 | 19.98 | 380,302 | +0.30(+1.52%) |
Apr 22, 2010 | 19.51 | 19.69 | 19.47 | 19.68 | 183,041 | +0.09(+0.44%) |
Apr 21, 2010 | 19.62 | 19.70 | 19.52 | 19.59 | 479,059 | +0.01(+0.03%) |
Apr 20, 2010 | 19.49 | 19.59 | 19.39 | 19.59 | 575,013 | +0.14(+0.72%) |
Apr 19, 2010 | 19.45 | 19.46 | 19.24 | 19.45 | 470,166 | -0.03(-0.14%) |
Apr 16, 2010 | 19.41 | 19.53 | 19.30 | 19.47 | 436,304 | +0.03(+0.17%) |
Apr 15, 2010 | 19.27 | 19.57 | 19.24 | 19.44 | 514,210 | +0.11(+0.55%) |
Apr 14, 2010 | 19.35 | 19.35 | 19.19 | 19.33 | 349,802 | -0.02(-0.10%) |
Apr 13, 2010 | 19.41 | 19.45 | 19.25 | 19.35 | 552,451 | -0.12(-0.62%) |
Apr 12, 2010 | 19.51 | 19.59 | 19.39 | 19.47 | 350,453 | -0.07(-0.38%) |
Apr 09, 2010 | 19.36 | 19.55 | 19.24 | 19.55 | 455,332 | +0.13(+0.69%) |
Apr 08, 2010 | 19.59 | 19.59 | 19.39 | 19.41 | 316,296 | -0.27(-1.39%) |
Apr 07, 2010 | 19.66 | 19.77 | 19.52 | 19.69 | 621,943 | -0.07(-0.34%) |
Apr 06, 2010 | 19.57 | 19.78 | 19.54 | 19.75 | 500,194 | +0.17(+0.85%) |
Apr 05, 2010 | 19.29 | 19.59 | 19.29 | 19.59 | 301,123 | +0.29(+1.52%) |
Apr 01, 2010 | 19.19 | 19.29 | 19.29 | 19.29 | 313,607 | +0.25(+1.33%) |
Mar 31, 2010 | 19.26 | 19.31 | 19.04 | 19.04 | 550,808 | -0.20(-1.04%) |
Mar 30, 2010 | 19.03 | 19.37 | 19.03 | 19.24 | 692,448 | +0.17(+0.87%) |
Mar 29, 2010 | 18.88 | 19.07 | 18.83 | 19.07 | 601,524 | +0.21(+1.10%) |
Mar 26, 2010 | 18.89 | 18.99 | 18.77 | 18.87 | 335,837 | -0.05(-0.25%) |
Mar 25, 2010 | 19.37 | 19.37 | 18.91 | 18.91 | 366,173 | -0.30(-1.56%) |
Mar 24, 2010 | 19.28 | 19.39 | 19.20 | 19.21 | 446,104 | -0.11(-0.55%) |
Mar 23, 2010 | 19.29 | 19.36 | 19.17 | 19.32 | 360,959 | +0.03(+0.14%) |
Mar 22, 2010 | 19.23 | 19.35 | 19.14 | 19.29 | 338,338 | +0.00(+0.00%) |
Mar 19, 2010 | 19.31 | 19.45 | 19.12 | 19.29 | 638,018 | -0.05(-0.24%) |
Mar 18, 2010 | 19.32 | 19.49 | 19.30 | 19.34 | 203,430 | -0.03(-0.17%) |
Mar 17, 2010 | 19.27 | 19.44 | 19.27 | 19.37 | 315,991 | +0.11(+0.55%) |
Mar 16, 2010 | 19.20 | 19.31 | 19.13 | 19.27 | 253,945 | +0.07(+0.38%) |
Mar 15, 2010 | 19.08 | 19.19 | 19.07 | 19.19 | 282,005 | +0.00(+0.00%) |
Mar 12, 2010 | 19.23 | 19.31 | 19.05 | 19.19 | 559,922 | +0.05(+0.28%) |
Mar 11, 2010 | 19.07 | 19.17 | 18.97 | 19.14 | 335,870 | +0.05(+0.28%) |
Mar 10, 2010 | 18.99 | 19.09 | 18.82 | 19.09 | 582,876 | +0.13(+0.67%) |
Mar 09, 2010 | 19.00 | 19.08 | 18.84 | 18.96 | 572,845 | -0.11(-0.56%) |
Mar 08, 2010 | 19.03 | 19.13 | 18.92 | 19.07 | 336,022 | +0.01(+0.04%) |
Mar 05, 2010 | 18.94 | 19.11 | 18.85 | 19.06 | 490,762 | +0.23(+1.24%) |
Mar 04, 2010 | 18.90 | 18.97 | 18.77 | 18.83 | 482,256 | -0.03(-0.18%) |
Mar 03, 2010 | 18.68 | 18.87 | 18.67 | 18.86 | 565,003 | +0.22(+1.18%) |
Mar 02, 2010 | 18.67 | 18.70 | 18.53 | 18.64 | 422,640 | +0.03(+0.14%) |
Mar 01, 2010 | 18.37 | 18.71 | 18.31 | 18.61 | 665,932 | +0.31(+1.71%) |
Feb 26, 2010 | 18.30 | 18.36 | 18.03 | 18.30 | 731,895 | +0.09(+0.48%) |
Feb 25, 2010 | 18.09 | 18.30 | 18.02 | 18.21 | 489,986 | -0.06(-0.33%) |
Feb 24, 2010 | 18.39 | 18.51 | 18.13 | 18.27 | 599,950 | -0.04(-0.22%) |
Feb 23, 2010 | 18.48 | 18.48 | 18.21 | 18.31 | 662,907 | -0.12(-0.67%) |
Feb 22, 2010 | 18.37 | 18.56 | 18.32 | 18.44 | 566,947 | +0.14(+0.79%) |
Feb 19, 2010 | 18.04 | 18.32 | 17.97 | 18.29 | 616,812 | +0.26(+1.46%) |
Feb 18, 2010 | 18.00 | 18.18 | 17.90 | 18.03 | 696,842 | -0.01(-0.07%) |
Feb 17, 2010 | 17.96 | 18.04 | 17.90 | 18.04 | 580,362 | +0.12(+0.66%) |
Feb 16, 2010 | 17.84 | 17.95 | 17.79 | 17.92 | 669,315 | +0.15(+0.85%) |
Feb 12, 2010 | 17.65 | 17.77 | 17.77 | 17.77 | 570,569 | +0.03(+0.15%) |
Feb 11, 2010 | 17.48 | 17.75 | 17.34 | 17.75 | 363,603 | +0.28(+1.62%) |
Feb 10, 2010 | 17.59 | 17.65 | 17.38 | 17.46 | 495,944 | -0.16(-0.90%) |
Feb 09, 2010 | 17.72 | 17.72 | 17.42 | 17.62 | 1,168,437 | +0.04(+0.22%) |
Feb 08, 2010 | 17.95 | 17.95 | 17.58 | 17.58 | 679,649 | -0.37(-2.05%) |
Feb 05, 2010 | 18.06 | 18.13 | 17.63 | 17.95 | 582,322 | -0.07(-0.37%) |
Feb 04, 2010 | 18.12 | 18.23 | 17.98 | 18.02 | 746,732 | -0.16(-0.91%) |
Feb 03, 2010 | 17.93 | 18.25 | 17.90 | 18.18 | 797,269 | -0.04(-0.22%) |
Feb 02, 2010 | 18.17 | 18.31 | 18.04 | 18.22 | 1,098,151 | +0.05(+0.25%) |
Feb 01, 2010 | 18.31 | 18.33 | 18.06 | 18.17 | 1,010,479 | -0.01(-0.07%) |
Jan 29, 2010 | 18.44 | 18.59 | 18.17 | 18.19 | 689,213 | -0.26(-1.43%) |
Jan 28, 2010 | 18.54 | 18.58 | 18.36 | 18.45 | 399,986 | -0.01(-0.07%) |
Jan 27, 2010 | 18.57 | 18.61 | 18.28 | 18.46 | 367,971 | -0.15(-0.81%) |
Jan 26, 2010 | 18.73 | 18.80 | 18.50 | 18.61 | 344,147 | -0.11(-0.56%) |
Jan 25, 2010 | 18.67 | 18.85 | 18.49 | 18.72 | 502,927 | +0.20(+1.07%) |
Jan 22, 2010 | 18.74 | 18.89 | 18.50 | 18.52 | 525,817 | -0.28(-1.47%) |
Jan 21, 2010 | 19.06 | 19.19 | 18.58 | 18.80 | 682,892 | -0.20(-1.04%) |
Jan 20, 2010 | 19.03 | 19.10 | 18.82 | 19.00 | 362,029 | -0.16(-0.86%) |
Jan 19, 2010 | 18.93 | 19.19 | 18.90 | 19.16 | 367,758 | +0.29(+1.54%) |
Jan 15, 2010 | 18.96 | 18.87 | 18.87 | 18.87 | 525,920 | -0.15(-0.80%) |
Jan 14, 2010 | 18.90 | 19.11 | 18.90 | 19.02 | 458,952 | +0.01(+0.07%) |
Jan 13, 2010 | 18.92 | 19.02 | 18.73 | 19.01 | 407,894 | +0.16(+0.87%) |
Jan 12, 2010 | 18.81 | 18.92 | 18.74 | 18.85 | 478,349 | -0.01(-0.03%) |
Jan 11, 2010 | 18.70 | 18.86 | 18.67 | 18.85 | 378,132 | +0.11(+0.60%) |
Jan 08, 2010 | 18.86 | 19.00 | 18.45 | 18.74 | 796,988 | -0.32(-1.66%) |
Jan 07, 2010 | 19.17 | 19.29 | 18.98 | 19.06 | 435,033 | -0.18(-0.96%) |
Jan 06, 2010 | 19.25 | 19.32 | 19.15 | 19.24 | 413,996 | +0.01(+0.03%) |
Jan 05, 2010 | 19.48 | 19.51 | 19.14 | 19.23 | 801,269 | -0.20(-1.05%) |
Jan 04, 2010 | 19.42 | 19.64 | 19.34 | 19.44 | 672,207 | +0.08(+0.41%) |
Dec 31, 2009 | 19.75 | 19.36 | 19.36 | 19.36 | 619,471 | -0.32(-1.61%) |
Dec 30, 2009 | 19.79 | 19.96 | 19.58 | 19.67 | 453,766 | -0.12(-0.60%) |
Dec 29, 2009 | 19.76 | 19.93 | 19.73 | 19.79 | 515,011 | +0.00(+0.00%) |
Dec 28, 2009 | 19.79 | 19.88 | 19.74 | 19.79 | 404,088 | +0.02(+0.10%) |
Dec 24, 2009 | 19.60 | 19.83 | 19.60 | 19.77 | 178,507 | +0.14(+0.70%) |
Dec 23, 2009 | 19.56 | 19.69 | 19.46 | 19.64 | 349,865 | +0.09(+0.44%) |
Dec 22, 2009 | 19.42 | 19.55 | 19.39 | 19.55 | 602,844 | +0.11(+0.58%) |
Dec 21, 2009 | 19.33 | 19.59 | 19.33 | 19.44 | 404,806 | +0.11(+0.58%) |
Dec 18, 2009 | 19.33 | 19.44 | 19.10 | 19.33 | 1,143,900 | +0.04(+0.20%) |
Dec 17, 2009 | 19.23 | 19.39 | 19.10 | 19.29 | 792,959 | -0.03(-0.17%) |
Dec 16, 2009 | 19.36 | 19.42 | 19.23 | 19.32 | 577,061 | -0.02(-0.10%) |
Dec 15, 2009 | 19.21 | 19.34 | 18.90 | 19.34 | 1,178,312 | +0.04(+0.20%) |
Dec 14, 2009 | 19.22 | 19.30 | 19.12 | 19.30 | 719,127 | +0.21(+1.10%) |
Dec 11, 2009 | 18.86 | 19.10 | 18.80 | 19.09 | 712,054 | +0.23(+1.22%) |
Dec 10, 2009 | 18.66 | 18.87 | 18.61 | 18.86 | 695,197 | +0.25(+1.34%) |
Dec 09, 2009 | 18.78 | 18.78 | 18.42 | 18.61 | 978,598 | -0.13(-0.70%) |
Dec 08, 2009 | 18.79 | 18.93 | 18.58 | 18.74 | 614,559 | -0.20(-1.08%) |
Dec 07, 2009 | 18.65 | 19.02 | 18.48 | 18.94 | 879,185 | +0.35(+1.88%) |
Dec 04, 2009 | 18.63 | 18.66 | 18.32 | 18.59 | 925,088 | +0.14(+0.78%) |
Dec 03, 2009 | 18.21 | 18.60 | 18.17 | 18.45 | 1,308,463 | +0.25(+1.37%) |
Dec 02, 2009 | 18.15 | 18.26 | 18.04 | 18.20 | 1,214,842 | +0.07(+0.40%) |
Dec 01, 2009 | 18.14 | 18.22 | 18.01 | 18.13 | 995,280 | +0.09(+0.51%) |
Nov 30, 2009 | 18.38 | 18.41 | 17.96 | 18.04 | 1,184,105 | -0.30(-1.65%) |
Nov 27, 2009 | 18.35 | 18.52 | 18.19 | 18.34 | 242,330 | -0.28(-1.49%) |
Nov 25, 2009 | 18.63 | 18.73 | 18.59 | 18.61 | 1,082,823 | +0.29(+1.58%) |
Nov 24, 2009 | 18.38 | 18.63 | 18.23 | 18.33 | 670,620 | -0.11(-0.57%) |
Nov 23, 2009 | 18.59 | 18.75 | 17.92 | 18.43 | 1,138,053 | -0.06(-0.32%) |
Nov 20, 2009 | 18.27 | 18.50 | 18.25 | 18.49 | 841,287 | +0.10(+0.54%) |
Nov 19, 2009 | 18.94 | 18.97 | 18.25 | 18.39 | 1,110,472 | -0.59(-3.12%) |
Nov 18, 2009 | 19.14 | 19.17 | 18.94 | 18.98 | 560,746 | -0.18(-0.93%) |
Nov 17, 2009 | 18.97 | 19.16 | 18.90 | 19.16 | 774,903 | +0.18(+0.97%) |
Nov 16, 2009 | 18.64 | 19.00 | 18.64 | 18.98 | 982,382 | +0.38(+2.02%) |
Nov 13, 2009 | 18.44 | 18.63 | 18.36 | 18.60 | 573,239 | +0.09(+0.46%) |
Nov 12, 2009 | 18.90 | 19.02 | 18.51 | 18.52 | 686,855 | -0.36(-1.92%) |
Nov 11, 2009 | 19.24 | 19.28 | 18.68 | 18.88 | 1,008,264 | -0.38(-1.95%) |
Nov 10, 2009 | 19.09 | 19.30 | 19.00 | 19.25 | 845,017 | +0.05(+0.24%) |
Nov 09, 2009 | 19.04 | 19.21 | 18.99 | 19.21 | 358,224 | +0.24(+1.28%) |
Nov 06, 2009 | 19.04 | 19.23 | 18.83 | 18.96 | 431,011 | -0.12(-0.62%) |
Nov 05, 2009 | 18.62 | 19.08 | 18.61 | 19.08 | 649,205 | +0.56(+3.02%) |
Nov 04, 2009 | 18.56 | 18.76 | 18.48 | 18.52 | 1,034,838 | -0.01(-0.04%) |
Nov 03, 2009 | 18.27 | 18.54 | 18.19 | 18.53 | 1,206,113 | +0.28(+1.55%) |
Nov 02, 2009 | 18.34 | 18.44 | 17.98 | 18.25 | 1,444,116 | -0.09(-0.50%) |
Oct 30, 2009 | 18.92 | 19.03 | 18.24 | 18.34 | 1,702,715 | -0.68(-3.57%) |
Oct 29, 2009 | 18.86 | 19.06 | 18.67 | 19.02 | 755,609 | +0.19(+1.01%) |
Oct 28, 2009 | 19.06 | 19.26 | 18.80 | 18.83 | 692,093 | -0.16(-0.87%) |
Oct 27, 2009 | 18.98 | 19.28 | 18.92 | 18.99 | 850,882 | +0.10(+0.52%) |
Oct 26, 2009 | 18.94 | 19.19 | 18.76 | 18.89 | 871,177 | +0.01(+0.03%) |
Oct 23, 2009 | 18.90 | 18.94 | 18.77 | 18.88 | 635,613 | -0.28(-1.48%) |
Oct 22, 2009 | 19.15 | 19.25 | 18.92 | 19.17 | 794,277 | +0.04(+0.21%) |
Oct 21, 2009 | 19.24 | 19.44 | 19.12 | 19.13 | 675,920 | -0.19(-0.99%) |
Oct 20, 2009 | 19.23 | 19.36 | 19.21 | 19.32 | 1,118,193 | +0.03(+0.14%) |
Oct 19, 2009 | 19.08 | 19.42 | 18.86 | 19.29 | 679,034 | +0.26(+1.38%) |
Oct 16, 2009 | 19.03 | 19.19 | 18.88 | 19.03 | 593,366 | -0.07(-0.38%) |
Oct 15, 2009 | 19.03 | 19.18 | 18.77 | 19.10 | 801,181 | +0.13(+0.66%) |
Oct 14, 2009 | 19.14 | 19.21 | 18.76 | 18.98 | 1,355,399 | -0.12(-0.62%) |
Oct 13, 2009 | 19.27 | 19.27 | 18.71 | 19.10 | 25,383,676 | -0.14(-0.72%) |
Oct 12, 2009 | 19.05 | 19.29 | 18.98 | 19.23 | 734,693 | +0.20(+1.07%) |
Oct 09, 2009 | 19.06 | 19.09 | 19.00 | 19.03 | 541,034 | -0.01(-0.03%) |
Oct 08, 2009 | 18.98 | 19.05 | 18.90 | 19.04 | 818,301 | +0.11(+0.59%) |
Oct 07, 2009 | 19.02 | 19.04 | 18.78 | 18.92 | 767,877 | +0.14(+0.77%) |
Oct 06, 2009 | 18.78 | 18.88 | 18.71 | 18.78 | 879,867 | +0.05(+0.25%) |
Oct 05, 2009 | 18.25 | 18.78 | 18.21 | 18.73 | 991,483 | +0.51(+2.78%) |
Oct 02, 2009 | 18.24 | 18.39 | 18.07 | 18.23 | 846,008 | -0.07(-0.36%) |
Oct 01, 2009 | 18.56 | 18.77 | 18.25 | 18.29 | 614,524 | -0.26(-1.42%) |
Sep 30, 2009 | 18.63 | 18.66 | 18.52 | 18.56 | 704,464 | -0.06(-0.32%) |
Sep 29, 2009 | 18.69 | 18.69 | 18.45 | 18.61 | 497,042 | -0.02(-0.11%) |
Sep 28, 2009 | 18.48 | 18.67 | 18.48 | 18.63 | 599,846 | +0.13(+0.71%) |
Sep 25, 2009 | 18.63 | 18.67 | 18.50 | 18.50 | 383,949 | -0.06(-0.32%) |
Sep 24, 2009 | 18.59 | 18.72 | 18.54 | 18.56 | 509,132 | -0.03(-0.18%) |
Sep 23, 2009 | 18.64 | 18.94 | 18.58 | 18.59 | 748,039 | +0.03(+0.18%) |
Sep 22, 2009 | 18.84 | 18.88 | 18.56 | 18.56 | 855,186 | -0.16(-0.84%) |
Sep 21, 2009 | 18.81 | 18.84 | 18.50 | 18.72 | 630,982 | -0.05(-0.28%) |
Sep 18, 2009 | 18.77 | 18.90 | 18.76 | 18.77 | 697,636 | -0.04(-0.21%) |
Sep 17, 2009 | 19.00 | 19.06 | 18.79 | 18.81 | 592,465 | +0.03(+0.14%) |
Sep 16, 2009 | 18.70 | 19.01 | 18.63 | 18.79 | 604,884 | +0.09(+0.49%) |
Sep 15, 2009 | 18.42 | 18.69 | 18.42 | 18.69 | 625,614 | +0.24(+1.28%) |
Sep 14, 2009 | 18.27 | 18.49 | 18.26 | 18.46 | 535,489 | +0.07(+0.39%) |
Sep 11, 2009 | 18.25 | 18.41 | 18.17 | 18.38 | 651,003 | +0.18(+0.98%) |
Sep 10, 2009 | 18.25 | 18.31 | 18.06 | 18.21 | 610,248 | -0.01(-0.07%) |
Sep 09, 2009 | 18.17 | 18.28 | 18.09 | 18.22 | 529,742 | +0.01(+0.04%) |
Sep 08, 2009 | 18.06 | 18.31 | 18.03 | 18.21 | 880,183 | +0.28(+1.58%) |
Sep 04, 2009 | 17.91 | 18.06 | 17.79 | 17.93 | 1,085,436 | +0.04(+0.22%) |
Sep 03, 2009 | 17.86 | 17.90 | 17.66 | 17.89 | 751,311 | +0.06(+0.33%) |
Sep 02, 2009 | 17.70 | 17.90 | 17.53 | 17.83 | 838,082 | +0.01(+0.07%) |
Sep 01, 2009 | 17.82 | 18.00 | 17.67 | 17.82 | 1,162,786 | -0.12(-0.66%) |
Aug 31, 2009 | 18.01 | 18.09 | 17.82 | 17.94 | 1,025,394 | -0.19(-1.05%) |
Aug 28, 2009 | 18.11 | 18.13 | 17.90 | 18.13 | 1,456,840 | -0.24(-1.29%) |
Aug 27, 2009 | 18.32 | 18.45 | 18.21 | 18.36 | 396,136 | +0.02(+0.11%) |
Aug 26, 2009 | 18.37 | 18.52 | 18.22 | 18.34 | 848,345 | -0.02(-0.11%) |
Aug 25, 2009 | 18.52 | 18.59 | 18.29 | 18.36 | 893,920 | -0.18(-0.96%) |
Aug 24, 2009 | 18.37 | 18.56 | 18.32 | 18.54 | 997,625 | +0.17(+0.93%) |
Aug 21, 2009 | 17.99 | 18.44 | 17.99 | 18.37 | 1,278,338 | +0.02(+0.11%) |
Aug 20, 2009 | 18.26 | 18.41 | 18.15 | 18.35 | 823,633 | +0.03(+0.18%) |
Aug 19, 2009 | 18.11 | 18.40 | 18.10 | 18.32 | 684,063 | +0.13(+0.69%) |
Aug 18, 2009 | 18.14 | 18.28 | 17.89 | 18.19 | 678,576 | -0.01(-0.07%) |
Aug 17, 2009 | 18.15 | 18.34 | 18.13 | 18.21 | 918,405 | -0.07(-0.36%) |
Aug 14, 2009 | 18.38 | 18.47 | 18.17 | 18.27 | 654,268 | -0.16(-0.89%) |
Aug 13, 2009 | 18.42 | 18.44 | 18.24 | 18.44 | 435,718 | +0.07(+0.36%) |
Aug 12, 2009 | 18.27 | 18.50 | 18.18 | 18.37 | 515,776 | +0.05(+0.29%) |
Aug 11, 2009 | 18.21 | 18.41 | 18.07 | 18.32 | 598,074 | -0.01(-0.07%) |
Aug 10, 2009 | 18.07 | 18.33 | 17.90 | 18.33 | 599,252 | +0.09(+0.47%) |
Aug 07, 2009 | 18.05 | 18.36 | 18.03 | 18.25 | 728,374 | +0.23(+1.28%) |
Aug 06, 2009 | 18.34 | 18.34 | 17.96 | 18.02 | 1,024,763 | -0.16(-0.87%) |
Aug 05, 2009 | 18.81 | 18.82 | 18.06 | 18.17 | 610,084 | -0.01(-0.04%) |
Aug 04, 2009 | 18.06 | 18.31 | 18.06 | 18.18 | 706,705 | +0.02(+0.11%) |
Aug 03, 2009 | 18.04 | 18.21 | 17.83 | 18.16 | 817,305 | +0.28(+1.55%) |
Jul 31, 2009 | 17.77 | 18.04 | 17.77 | 17.88 | 637,311 | +0.00(+0.00%) |
Jul 30, 2009 | 17.80 | 17.96 | 17.57 | 17.88 | 656,448 | +0.14(+0.82%) |
Jul 29, 2009 | 17.76 | 17.90 | 17.62 | 17.74 | 563,105 | -0.14(-0.81%) |
Jul 28, 2009 | 17.71 | 17.90 | 17.65 | 17.88 | 707,062 | +0.19(+1.08%) |
Jul 27, 2009 | 17.61 | 17.78 | 17.57 | 17.69 | 455,460 | -0.08(-0.44%) |
Jul 24, 2009 | 17.49 | 17.78 | 17.29 | 17.77 | 545,038 | +0.28(+1.58%) |
Jul 23, 2009 | 17.20 | 17.75 | 17.11 | 17.50 | 475,393 | +0.26(+1.49%) |
Jul 22, 2009 | 17.30 | 17.34 | 17.17 | 17.24 | 359,874 | -0.07(-0.42%) |
Jul 21, 2009 | 17.17 | 17.34 | 17.01 | 17.31 | 660,730 | +0.18(+1.04%) |
Jul 20, 2009 | 16.96 | 17.17 | 16.77 | 17.13 | 565,078 | +0.15(+0.89%) |
Jul 17, 2009 | 17.07 | 17.07 | 16.81 | 16.98 | 478,028 | -0.05(-0.27%) |
Jul 16, 2009 | 16.59 | 17.12 | 16.51 | 17.03 | 1,697,800 | +0.34(+2.01%) |
Jul 15, 2009 | 16.47 | 16.75 | 16.38 | 16.69 | 461,716 | +0.25(+1.52%) |
Jul 14, 2009 | 16.46 | 16.56 | 16.28 | 16.44 | 386,019 | +0.02(+0.12%) |
Jul 13, 2009 | 16.21 | 16.44 | 16.17 | 16.42 | 451,790 | +0.19(+1.18%) |
Jul 10, 2009 | 16.36 | 16.40 | 16.13 | 16.23 | 272,746 | -0.11(-0.64%) |
Jul 09, 2009 | 16.35 | 16.40 | 16.11 | 16.34 | 416,076 | +0.02(+0.12%) |
Jul 08, 2009 | 16.40 | 16.52 | 16.13 | 16.32 | 469,004 | -0.07(-0.40%) |
Jul 07, 2009 | 16.66 | 16.79 | 16.38 | 16.38 | 420,014 | -0.31(-1.85%) |
Jul 06, 2009 | 16.47 | 16.78 | 16.43 | 16.69 | 407,119 | +0.23(+1.40%) |
Jul 02, 2009 | 16.80 | 16.82 | 16.46 | 16.46 | 452,986 | -0.49(-2.88%) |
Jul 01, 2009 | 16.63 | 17.00 | 16.59 | 16.95 | 573,673 | +0.46(+2.80%) |
Jun 30, 2009 | 16.71 | 16.73 | 16.33 | 16.49 | 660,100 | -0.18(-1.07%) |
Jun 29, 2009 | 16.55 | 16.70 | 16.40 | 16.67 | 615,363 | +0.14(+0.84%) |
Jun 26, 2009 | 16.57 | 16.71 | 16.34 | 16.53 | 900,997 | -0.01(-0.04%) |
Jun 25, 2009 | 16.32 | 16.65 | 16.29 | 16.53 | 477,661 | +0.21(+1.29%) |
Jun 24, 2009 | 16.38 | 16.55 | 16.28 | 16.32 | 491,239 | -0.05(-0.32%) |
Jun 23, 2009 | 16.63 | 16.71 | 16.30 | 16.38 | 393,624 | -0.19(-1.15%) |
Jun 22, 2009 | 16.47 | 16.73 | 16.47 | 16.57 | 309,623 | +0.01(+0.04%) |
Jun 19, 2009 | 16.73 | 16.80 | 16.46 | 16.56 | 576,254 | -0.11(-0.63%) |
Jun 18, 2009 | 16.38 | 16.69 | 16.33 | 16.67 | 394,599 | +0.34(+2.10%) |
Jun 17, 2009 | 16.26 | 16.51 | 16.20 | 16.32 | 341,333 | +0.05(+0.28%) |
Jun 16, 2009 | 16.36 | 16.44 | 16.20 | 16.28 | 405,760 | -0.08(-0.48%) |
Jun 15, 2009 | 16.50 | 16.67 | 16.28 | 16.36 | 426,722 | -0.33(-1.97%) |
Jun 12, 2009 | 16.40 | 16.69 | 16.19 | 16.69 | 641,486 | +0.26(+1.56%) |
Jun 11, 2009 | 16.19 | 16.54 | 16.19 | 16.43 | 517,427 | +0.22(+1.34%) |
Jun 10, 2009 | 16.30 | 16.48 | 16.13 | 16.21 | 565,943 | -0.04(-0.24%) |
Jun 09, 2009 | 16.32 | 16.37 | 16.07 | 16.25 | 573,549 | -0.09(-0.56%) |
Jun 08, 2009 | 16.26 | 16.40 | 16.23 | 16.34 | 849,834 | +0.14(+0.85%) |
Jun 05, 2009 | 16.15 | 16.30 | 16.07 | 16.20 | 733,574 | +0.08(+0.49%) |
Jun 04, 2009 | 16.20 | 16.20 | 15.99 | 16.13 | 604,506 | -0.10(-0.61%) |
Jun 03, 2009 | 16.26 | 16.42 | 16.11 | 16.22 | 547,942 | -0.08(-0.48%) |
Jun 02, 2009 | 16.05 | 16.33 | 15.97 | 16.30 | 1,003,938 | +0.24(+1.52%) |
Jun 01, 2009 | 15.99 | 16.24 | 15.93 | 16.06 | 973,477 | +0.26(+1.62%) |
May 29, 2009 | 15.79 | 15.81 | 15.43 | 15.80 | 1,036,199 | +0.13(+0.80%) |
May 28, 2009 | 15.58 | 15.81 | 15.49 | 15.68 | 899,114 | +0.11(+0.68%) |
May 27, 2009 | 16.09 | 16.19 | 15.53 | 15.57 | 1,305,785 | -0.53(-3.31%) |
May 26, 2009 | 15.80 | 16.11 | 15.68 | 16.11 | 621,491 | +0.36(+2.30%) |
May 22, 2009 | 15.86 | 15.97 | 15.70 | 15.74 | 441,798 | -0.10(-0.62%) |
May 21, 2009 | 15.92 | 16.04 | 15.79 | 15.84 | 575,801 | -0.37(-2.27%) |
May 20, 2009 | 16.38 | 16.42 | 16.18 | 16.21 | 1,020,856 | -0.02(-0.12%) |
May 19, 2009 | 16.17 | 16.38 | 16.12 | 16.23 | 613,314 | +0.09(+0.57%) |
May 18, 2009 | 15.94 | 16.23 | 15.87 | 16.14 | 810,351 | +0.25(+1.57%) |
May 15, 2009 | 16.13 | 16.22 | 15.82 | 15.89 | 698,136 | -0.26(-1.63%) |
May 14, 2009 | 16.41 | 16.54 | 16.05 | 16.15 | 1,021,345 | -0.30(-1.84%) |
May 13, 2009 | 16.96 | 17.01 | 16.40 | 16.45 | 1,265,410 | -0.53(-3.14%) |
May 12, 2009 | 17.11 | 17.18 | 16.88 | 16.99 | 925,680 | -0.03(-0.15%) |
May 11, 2009 | 16.83 | 17.24 | 16.83 | 17.01 | 819,149 | +0.13(+0.74%) |
May 08, 2009 | 17.07 | 17.25 | 16.80 | 16.89 | 1,069,142 | -0.14(-0.85%) |
May 07, 2009 | 17.05 | 17.11 | 16.82 | 17.03 | 628,053 | +0.10(+0.58%) |
May 06, 2009 | 17.04 | 17.13 | 16.86 | 16.94 | 863,599 | -0.07(-0.43%) |
May 05, 2009 | 17.22 | 17.39 | 16.94 | 17.01 | 689,710 | -0.36(-2.05%) |
May 04, 2009 | 17.38 | 17.38 | 17.28 | 17.36 | 1,898,418 | +0.48(+2.85%) |