Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.42 | 20.59 | 20.13 | 20.14 | 621,198 | -0.41(-2.00%) |
Apr 29, 2010 | 21.13 | 21.13 | 20.43 | 20.55 | 1,417,168 | -0.49(-2.33%) |
Apr 28, 2010 | 21.25 | 21.25 | 20.82 | 21.04 | 1,351,233 | -0.21(-0.99%) |
Apr 27, 2010 | 21.39 | 21.49 | 21.10 | 21.25 | 661,134 | -0.24(-1.12%) |
Apr 26, 2010 | 21.56 | 21.72 | 21.43 | 21.49 | 529,882 | -0.12(-0.56%) |
Apr 23, 2010 | 21.34 | 21.66 | 21.34 | 21.61 | 683,794 | +0.21(+0.98%) |
Apr 22, 2010 | 21.48 | 21.51 | 21.10 | 21.40 | 797,807 | -0.18(-0.83%) |
Apr 21, 2010 | 21.67 | 21.76 | 21.50 | 21.58 | 787,762 | -0.04(-0.19%) |
Apr 20, 2010 | 21.30 | 21.75 | 21.24 | 21.62 | 1,260,846 | +0.42(+1.98%) |
Apr 19, 2010 | 21.29 | 21.40 | 20.90 | 21.20 | 2,236,332 | -0.24(-1.12%) |
Apr 16, 2010 | 21.57 | 21.80 | 21.32 | 21.44 | 1,165,695 | -0.30(-1.38%) |
Apr 15, 2010 | 22.05 | 22.09 | 21.50 | 21.74 | 1,199,111 | -0.35(-1.58%) |
Apr 14, 2010 | 22.08 | 22.23 | 22.02 | 22.09 | 1,376,148 | +0.13(+0.59%) |
Apr 13, 2010 | 22.34 | 22.38 | 21.81 | 21.96 | 1,649,365 | -0.42(-1.88%) |
Apr 12, 2010 | 22.40 | 22.55 | 22.00 | 22.38 | 2,156,953 | -0.03(-0.13%) |
Apr 09, 2010 | 21.08 | 22.49 | 20.98 | 22.41 | 4,391,513 | +1.56(+7.48%) |
Apr 08, 2010 | 20.62 | 20.93 | 20.08 | 20.85 | 4,232,681 | +0.70(+3.47%) |
Apr 07, 2010 | 19.79 | 20.20 | 19.64 | 20.15 | 2,191,454 | +0.41(+2.08%) |
Apr 06, 2010 | 19.08 | 19.80 | 18.90 | 19.74 | 1,677,806 | +0.65(+3.40%) |
Apr 05, 2010 | 19.21 | 19.30 | 18.93 | 19.09 | 2,286,135 | -0.12(-0.62%) |
Apr 01, 2010 | 19.71 | 19.21 | 19.21 | 19.21 | 1,169,800 | -0.37(-1.89%) |
Mar 31, 2010 | 19.85 | 20.36 | 19.54 | 19.58 | 1,594,774 | -0.29(-1.46%) |
Mar 30, 2010 | 19.92 | 19.95 | 19.47 | 19.87 | 618,089 | +0.05(+0.25%) |
Mar 29, 2010 | 20.00 | 20.00 | 19.63 | 19.82 | 733,399 | -0.12(-0.60%) |
Mar 26, 2010 | 19.90 | 20.19 | 19.81 | 19.94 | 987,515 | +0.14(+0.71%) |
Mar 25, 2010 | 20.27 | 20.34 | 19.80 | 19.80 | 645,763 | -0.36(-1.79%) |
Mar 24, 2010 | 20.47 | 20.73 | 20.03 | 20.16 | 685,949 | -0.34(-1.66%) |
Mar 23, 2010 | 20.57 | 20.58 | 20.11 | 20.50 | 661,261 | +0.08(+0.39%) |
Mar 22, 2010 | 19.93 | 20.59 | 19.85 | 20.42 | 1,107,931 | +0.41(+2.05%) |
Mar 19, 2010 | 20.10 | 20.17 | 19.70 | 20.01 | 1,222,188 | -0.05(-0.25%) |
Mar 18, 2010 | 20.15 | 20.23 | 19.98 | 20.06 | 614,926 | -0.02(-0.10%) |
Mar 17, 2010 | 19.88 | 20.13 | 19.79 | 20.08 | 548,972 | +0.20(+1.01%) |
Mar 16, 2010 | 19.76 | 19.93 | 19.46 | 19.88 | 813,480 | +0.15(+0.76%) |
Mar 15, 2010 | 19.62 | 19.89 | 19.56 | 19.73 | 529,811 | -0.10(-0.50%) |
Mar 12, 2010 | 19.73 | 19.87 | 19.63 | 19.83 | 585,139 | +0.13(+0.66%) |
Mar 11, 2010 | 19.52 | 19.73 | 19.47 | 19.70 | 657,331 | +0.21(+1.08%) |
Mar 10, 2010 | 19.40 | 19.55 | 19.26 | 19.49 | 811,913 | +0.10(+0.52%) |
Mar 09, 2010 | 19.30 | 19.49 | 19.19 | 19.39 | 1,071,928 | +0.10(+0.52%) |
Mar 08, 2010 | 19.19 | 19.39 | 19.14 | 19.29 | 751,020 | +0.07(+0.39%) |
Mar 05, 2010 | 18.90 | 19.36 | 18.87 | 19.21 | 922,322 | +0.38(+1.99%) |
Mar 04, 2010 | 18.63 | 19.02 | 18.52 | 18.84 | 585,932 | +0.30(+1.62%) |
Mar 03, 2010 | 18.90 | 18.94 | 18.51 | 18.54 | 880,864 | -0.28(-1.49%) |
Mar 02, 2010 | 18.66 | 18.85 | 18.45 | 18.82 | 1,339,340 | +0.31(+1.67%) |
Mar 01, 2010 | 17.93 | 18.62 | 17.90 | 18.51 | 1,088,904 | +0.62(+3.47%) |
Feb 26, 2010 | 17.91 | 18.00 | 17.70 | 17.89 | 812,175 | -0.02(-0.11%) |
Feb 25, 2010 | 17.76 | 17.99 | 17.60 | 17.91 | 755,353 | -0.11(-0.61%) |
Feb 24, 2010 | 17.94 | 18.05 | 17.75 | 18.02 | 891,913 | +0.09(+0.50%) |
Feb 23, 2010 | 18.26 | 18.26 | 17.70 | 17.93 | 1,055,855 | -0.32(-1.75%) |
Feb 22, 2010 | 18.50 | 18.51 | 18.09 | 18.25 | 1,194,170 | -0.20(-1.08%) |
Feb 19, 2010 | 18.06 | 18.47 | 18.06 | 18.45 | 1,285,133 | +0.13(+0.71%) |
Feb 18, 2010 | 17.82 | 18.32 | 17.78 | 18.32 | 1,338,240 | +0.37(+2.06%) |
Feb 17, 2010 | 17.39 | 17.96 | 17.39 | 17.95 | 1,512,158 | +0.57(+3.28%) |
Feb 16, 2010 | 17.00 | 17.38 | 16.88 | 17.38 | 828,526 | +0.48(+2.84%) |
Feb 12, 2010 | 16.54 | 16.90 | 16.90 | 16.90 | 826,600 | +0.13(+0.78%) |
Feb 11, 2010 | 16.75 | 16.88 | 16.38 | 16.77 | 618,556 | +0.08(+0.48%) |
Feb 10, 2010 | 16.89 | 16.98 | 16.61 | 16.69 | 815,691 | -0.03(-0.18%) |
Feb 09, 2010 | 16.72 | 16.91 | 16.60 | 16.72 | 821,372 | +0.06(+0.36%) |
Feb 08, 2010 | 16.76 | 16.82 | 16.48 | 16.66 | 612,125 | +0.01(+0.06%) |
Feb 05, 2010 | 16.57 | 16.80 | 16.42 | 16.65 | 1,549,572 | +0.02(+0.12%) |
Feb 04, 2010 | 16.90 | 17.05 | 16.63 | 16.63 | 1,348,844 | -0.32(-1.89%) |
Feb 03, 2010 | 17.53 | 17.63 | 16.93 | 16.95 | 1,582,712 | -0.52(-2.98%) |
Feb 02, 2010 | 16.97 | 17.59 | 16.84 | 17.47 | 1,779,170 | +0.62(+3.68%) |
Feb 01, 2010 | 16.49 | 16.98 | 16.41 | 16.85 | 1,028,811 | +0.39(+2.37%) |
Jan 29, 2010 | 17.32 | 17.32 | 16.45 | 16.46 | 2,211,519 | -0.71(-4.14%) |
Jan 28, 2010 | 17.86 | 17.94 | 17.15 | 17.17 | 1,003,791 | -0.71(-3.97%) |
Jan 27, 2010 | 17.95 | 18.00 | 17.51 | 17.88 | 997,039 | -0.07(-0.39%) |
Jan 26, 2010 | 17.83 | 18.17 | 17.50 | 17.95 | 1,104,895 | +0.02(+0.11%) |
Jan 25, 2010 | 18.35 | 18.48 | 17.82 | 17.93 | 1,419,002 | -0.31(-1.70%) |
Jan 22, 2010 | 19.00 | 19.11 | 18.14 | 18.24 | 1,423,346 | -0.85(-4.45%) |
Jan 21, 2010 | 19.78 | 19.80 | 19.03 | 19.09 | 1,645,150 | -0.62(-3.15%) |
Jan 20, 2010 | 19.74 | 19.89 | 19.46 | 19.71 | 1,298,505 | -0.12(-0.61%) |
Jan 19, 2010 | 19.10 | 19.83 | 19.10 | 19.83 | 1,487,906 | +0.71(+3.71%) |
Jan 15, 2010 | 19.30 | 19.12 | 19.12 | 19.12 | 1,291,800 | -0.18(-0.93%) |
Jan 14, 2010 | 20.01 | 20.01 | 19.18 | 19.30 | 2,122,504 | -0.65(-3.26%) |
Jan 13, 2010 | 19.74 | 20.05 | 19.45 | 19.95 | 1,076,869 | +0.39(+1.99%) |
Jan 12, 2010 | 19.33 | 19.75 | 19.16 | 19.56 | 2,734,270 | +0.58(+3.06%) |
Jan 11, 2010 | 20.29 | 20.32 | 18.47 | 18.98 | 3,869,271 | -0.81(-4.09%) |
Jan 08, 2010 | 19.67 | 19.84 | 19.46 | 19.79 | 890,878 | +0.12(+0.61%) |
Jan 07, 2010 | 19.58 | 19.82 | 19.49 | 19.67 | 1,607,929 | -0.01(-0.05%) |
Jan 06, 2010 | 19.98 | 20.02 | 19.67 | 19.68 | 1,390,862 | -0.25(-1.25%) |
Jan 05, 2010 | 20.45 | 20.49 | 19.54 | 19.93 | 2,157,863 | -0.45(-2.21%) |
Jan 04, 2010 | 20.48 | 20.68 | 20.31 | 20.38 | 849,895 | +0.15(+0.74%) |
Dec 31, 2009 | 20.27 | 20.23 | 20.23 | 20.23 | 447,700 | -0.13(-0.64%) |
Dec 30, 2009 | 20.40 | 20.49 | 20.24 | 20.36 | 370,916 | -0.07(-0.34%) |
Dec 29, 2009 | 20.52 | 20.56 | 20.32 | 20.43 | 363,107 | -0.15(-0.73%) |
Dec 28, 2009 | 20.50 | 20.73 | 20.41 | 20.58 | 472,802 | +0.17(+0.83%) |
Dec 24, 2009 | 20.37 | 20.50 | 20.26 | 20.41 | 277,576 | +0.08(+0.39%) |
Dec 23, 2009 | 20.15 | 20.43 | 20.11 | 20.33 | 1,340,543 | +0.34(+1.70%) |
Dec 22, 2009 | 19.74 | 20.01 | 19.43 | 19.99 | 901,008 | +0.40(+2.04%) |
Dec 21, 2009 | 19.32 | 19.67 | 19.24 | 19.59 | 843,202 | +0.46(+2.40%) |
Dec 18, 2009 | 18.96 | 19.29 | 18.70 | 19.13 | 1,268,952 | +0.43(+2.30%) |
Dec 17, 2009 | 19.19 | 19.21 | 18.58 | 18.70 | 945,188 | -0.52(-2.71%) |
Dec 16, 2009 | 18.97 | 19.25 | 18.91 | 19.22 | 925,716 | +0.24(+1.26%) |
Dec 15, 2009 | 18.38 | 18.98 | 18.38 | 18.98 | 1,624,174 | +0.60(+3.26%) |
Dec 14, 2009 | 18.40 | 18.82 | 18.31 | 18.38 | 1,763,941 | -0.38(-2.03%) |
Dec 11, 2009 | 18.89 | 19.00 | 18.38 | 18.76 | 1,407,988 | -0.17(-0.90%) |
Dec 10, 2009 | 19.64 | 19.80 | 18.82 | 18.93 | 1,805,189 | -0.70(-3.57%) |
Dec 09, 2009 | 19.68 | 19.69 | 19.24 | 19.63 | 443,362 | +0.05(+0.26%) |
Dec 08, 2009 | 19.62 | 19.68 | 19.25 | 19.58 | 399,628 | -0.17(-0.86%) |
Dec 07, 2009 | 20.00 | 20.09 | 19.65 | 19.75 | 580,276 | -0.45(-2.23%) |
Dec 04, 2009 | 20.54 | 20.60 | 19.90 | 20.20 | 796,258 | -0.18(-0.88%) |
Dec 03, 2009 | 20.46 | 20.62 | 20.22 | 20.38 | 679,024 | -0.02(-0.10%) |
Dec 02, 2009 | 19.27 | 20.53 | 19.14 | 20.40 | 1,063,327 | +0.87(+4.45%) |
Dec 01, 2009 | 19.28 | 19.66 | 19.28 | 19.53 | 405,934 | +0.33(+1.72%) |
Nov 30, 2009 | 19.59 | 19.65 | 19.14 | 19.20 | 1,182,267 | -0.20(-1.03%) |
Nov 27, 2009 | 19.50 | 19.64 | 18.68 | 19.40 | 555,582 | -0.70(-3.48%) |
Nov 25, 2009 | 20.44 | 20.44 | 20.00 | 20.10 | 535,639 | -0.07(-0.35%) |
Nov 24, 2009 | 20.59 | 20.69 | 20.14 | 20.17 | 544,982 | -0.28(-1.37%) |
Nov 23, 2009 | 20.31 | 20.75 | 20.18 | 20.45 | 700,133 | +0.38(+1.89%) |
Nov 20, 2009 | 20.13 | 20.42 | 19.94 | 20.07 | 633,022 | -0.29(-1.42%) |
Nov 19, 2009 | 20.65 | 20.71 | 20.12 | 20.36 | 754,156 | -0.58(-2.77%) |
Nov 18, 2009 | 21.27 | 21.50 | 20.85 | 20.94 | 456,742 | -0.33(-1.55%) |
Nov 17, 2009 | 21.74 | 21.74 | 21.10 | 21.27 | 729,951 | -0.45(-2.07%) |
Nov 16, 2009 | 21.80 | 22.02 | 21.51 | 21.72 | 780,118 | +0.02(+0.09%) |
Nov 13, 2009 | 21.25 | 21.79 | 20.77 | 21.70 | 955,324 | +0.71(+3.38%) |
Nov 12, 2009 | 21.21 | 21.30 | 20.89 | 20.99 | 457,482 | -0.20(-0.94%) |
Nov 11, 2009 | 21.30 | 21.76 | 21.19 | 21.19 | 566,213 | -0.01(-0.05%) |
Nov 10, 2009 | 21.03 | 21.41 | 20.64 | 21.20 | 574,752 | -0.18(-0.84%) |
Nov 09, 2009 | 20.93 | 21.52 | 20.92 | 21.38 | 530,552 | +0.55(+2.64%) |
Nov 06, 2009 | 20.87 | 20.90 | 20.47 | 20.83 | 354,863 | -0.04(-0.19%) |
Nov 05, 2009 | 20.19 | 20.95 | 20.19 | 20.87 | 586,662 | +0.73(+3.62%) |
Nov 04, 2009 | 19.85 | 20.61 | 19.85 | 20.14 | 787,354 | +0.30(+1.51%) |
Nov 03, 2009 | 19.41 | 19.90 | 19.40 | 19.84 | 678,101 | +0.15(+0.76%) |
Nov 02, 2009 | 19.46 | 19.89 | 19.30 | 19.69 | 724,245 | +0.19(+0.97%) |
Oct 30, 2009 | 19.54 | 20.18 | 19.49 | 19.50 | 967,987 | -0.66(-3.27%) |
Oct 29, 2009 | 19.82 | 20.48 | 19.82 | 20.16 | 1,103,473 | +0.35(+1.77%) |
Oct 28, 2009 | 20.35 | 20.35 | 19.43 | 19.81 | 1,386,899 | -0.50(-2.46%) |
Oct 27, 2009 | 20.93 | 21.14 | 20.19 | 20.31 | 784,287 | -0.71(-3.38%) |
Oct 26, 2009 | 21.37 | 21.61 | 20.91 | 21.02 | 686,267 | -0.23(-1.08%) |
Oct 23, 2009 | 21.37 | 21.71 | 21.15 | 21.25 | 712,109 | -0.15(-0.70%) |
Oct 22, 2009 | 21.00 | 21.41 | 20.65 | 21.40 | 906,503 | +0.38(+1.81%) |
Oct 21, 2009 | 21.62 | 21.97 | 20.94 | 21.02 | 1,400,175 | -0.73(-3.36%) |
Oct 20, 2009 | 21.70 | 22.21 | 21.64 | 21.75 | 742,254 | -0.38(-1.72%) |
Oct 19, 2009 | 21.95 | 22.18 | 21.68 | 22.13 | 1,188,635 | +0.30(+1.37%) |
Oct 16, 2009 | 21.87 | 22.19 | 21.47 | 21.83 | 1,189,000 | -0.10(-0.46%) |
Oct 15, 2009 | 21.79 | 22.07 | 21.58 | 21.93 | 1,161,418 | +0.16(+0.73%) |
Oct 14, 2009 | 21.57 | 21.79 | 21.55 | 21.77 | 1,261,789 | +0.41(+1.92%) |
Oct 13, 2009 | 21.25 | 21.44 | 20.92 | 21.36 | 969,696 | +0.33(+1.57%) |
Oct 12, 2009 | 21.09 | 21.25 | 20.89 | 21.03 | 945,391 | +0.13(+0.62%) |
Oct 09, 2009 | 20.80 | 20.97 | 20.51 | 20.90 | 1,391,496 | +0.16(+0.77%) |
Oct 08, 2009 | 20.54 | 20.94 | 20.36 | 20.74 | 2,229,656 | +0.34(+1.67%) |
Oct 07, 2009 | 19.93 | 20.41 | 19.57 | 20.40 | 1,296,604 | +0.33(+1.64%) |
Oct 06, 2009 | 19.55 | 20.41 | 19.52 | 20.07 | 1,046,586 | +0.61(+3.13%) |
Oct 05, 2009 | 19.54 | 19.74 | 19.32 | 19.46 | 1,235,986 | +0.18(+0.93%) |
Oct 02, 2009 | 19.15 | 19.49 | 19.05 | 19.28 | 1,032,979 | -0.31(-1.58%) |
Oct 01, 2009 | 20.04 | 20.17 | 19.59 | 19.59 | 1,507,027 | -0.68(-3.35%) |
Sep 30, 2009 | 20.08 | 20.61 | 18.84 | 20.27 | 4,922,373 | +0.88(+4.54%) |
Sep 29, 2009 | 19.39 | 19.85 | 19.03 | 19.39 | 3,173,797 | +0.43(+2.27%) |
Sep 28, 2009 | 18.59 | 19.13 | 18.46 | 18.96 | 1,086,678 | +0.61(+3.32%) |
Sep 25, 2009 | 18.25 | 18.43 | 18.02 | 18.35 | 934,362 | -0.22(-1.18%) |
Sep 24, 2009 | 18.69 | 18.91 | 18.24 | 18.57 | 1,710,390 | -0.49(-2.57%) |
Sep 23, 2009 | 19.52 | 19.61 | 19.00 | 19.06 | 1,588,389 | -0.95(-4.75%) |
Sep 22, 2009 | 19.99 | 20.01 | 19.44 | 20.01 | 1,511,331 | +0.13(+0.65%) |
Sep 21, 2009 | 18.54 | 19.98 | 18.47 | 19.88 | 2,313,973 | +0.95(+5.02%) |
Sep 18, 2009 | 18.23 | 18.97 | 18.06 | 18.93 | 4,270,847 | +1.63(+9.42%) |
Sep 17, 2009 | 17.10 | 17.47 | 17.03 | 17.30 | 865,993 | +0.19(+1.11%) |
Sep 16, 2009 | 17.15 | 17.21 | 16.64 | 17.11 | 1,172,004 | +0.01(+0.06%) |
Sep 15, 2009 | 17.24 | 17.27 | 16.98 | 17.10 | 767,670 | -0.03(-0.18%) |
Sep 14, 2009 | 16.66 | 17.43 | 16.62 | 17.13 | 1,086,144 | +0.49(+2.94%) |
Sep 11, 2009 | 16.90 | 16.91 | 16.53 | 16.64 | 621,562 | -0.22(-1.30%) |
Sep 10, 2009 | 16.43 | 17.06 | 16.40 | 16.86 | 1,644,591 | +0.49(+2.99%) |
Sep 09, 2009 | 14.80 | 16.45 | 14.78 | 16.37 | 2,466,313 | +1.60(+10.83%) |
Sep 08, 2009 | 14.92 | 15.05 | 14.59 | 14.77 | 550,303 | -0.03(-0.20%) |
Sep 04, 2009 | 14.64 | 14.85 | 14.49 | 14.80 | 752,760 | +0.26(+1.79%) |
Sep 03, 2009 | 14.60 | 14.70 | 14.32 | 14.54 | 618,920 | -0.01(-0.07%) |
Sep 02, 2009 | 14.35 | 14.72 | 14.32 | 14.55 | 722,897 | +0.15(+1.04%) |
Sep 01, 2009 | 14.83 | 14.97 | 14.32 | 14.40 | 1,345,573 | -0.45(-3.03%) |
Aug 31, 2009 | 15.32 | 15.32 | 14.64 | 14.85 | 1,721,680 | -0.61(-3.95%) |
Aug 28, 2009 | 15.84 | 15.94 | 15.38 | 15.46 | 869,237 | -0.31(-1.97%) |
Aug 27, 2009 | 15.91 | 16.14 | 15.49 | 15.77 | 991,913 | -0.24(-1.50%) |
Aug 26, 2009 | 16.03 | 16.25 | 15.96 | 16.01 | 344,246 | -0.14(-0.87%) |
Aug 25, 2009 | 16.25 | 16.28 | 16.02 | 16.15 | 635,472 | -0.08(-0.49%) |
Aug 24, 2009 | 16.26 | 16.44 | 16.16 | 16.23 | 423,990 | +0.07(+0.43%) |
Aug 21, 2009 | 16.18 | 16.20 | 15.87 | 16.16 | 946,041 | +0.15(+0.94%) |
Aug 20, 2009 | 15.72 | 16.10 | 15.50 | 16.01 | 638,228 | +0.41(+2.63%) |
Aug 19, 2009 | 15.33 | 15.70 | 15.22 | 15.60 | 699,988 | -0.05(-0.32%) |
Aug 18, 2009 | 15.23 | 15.67 | 15.17 | 15.65 | 975,803 | +0.23(+1.49%) |
Aug 17, 2009 | 15.41 | 15.45 | 14.75 | 15.42 | 1,664,148 | -0.38(-2.41%) |
Aug 14, 2009 | 15.99 | 16.11 | 15.62 | 15.80 | 523,949 | -0.34(-2.11%) |
Aug 13, 2009 | 15.87 | 16.19 | 15.70 | 16.14 | 1,186,455 | +0.28(+1.77%) |
Aug 12, 2009 | 16.22 | 16.34 | 15.78 | 15.86 | 1,382,796 | -0.48(-2.94%) |
Aug 11, 2009 | 16.57 | 16.72 | 16.05 | 16.34 | 730,424 | -0.23(-1.39%) |
Aug 10, 2009 | 16.34 | 16.60 | 16.30 | 16.57 | 749,426 | +0.09(+0.55%) |
Aug 07, 2009 | 16.00 | 16.60 | 16.00 | 16.48 | 1,033,957 | +0.42(+2.62%) |
Aug 06, 2009 | 16.78 | 16.80 | 15.88 | 16.06 | 2,095,922 | -0.80(-4.74%) |
Aug 05, 2009 | 17.29 | 17.29 | 16.63 | 16.86 | 1,541,185 | -0.56(-3.21%) |
Aug 04, 2009 | 16.93 | 17.42 | 16.90 | 17.42 | 791,296 | +0.29(+1.69%) |
Aug 03, 2009 | 17.26 | 17.48 | 17.00 | 17.13 | 720,652 | -0.10(-0.58%) |
Jul 31, 2009 | 16.97 | 17.28 | 16.97 | 17.23 | 823,692 | +0.29(+1.71%) |
Jul 30, 2009 | 17.25 | 17.35 | 16.79 | 16.94 | 1,008,777 | -0.09(-0.53%) |
Jul 29, 2009 | 16.51 | 17.17 | 16.38 | 17.03 | 1,649,147 | +0.46(+2.78%) |
Jul 28, 2009 | 15.92 | 16.58 | 15.85 | 16.57 | 973,324 | +0.42(+2.60%) |
Jul 27, 2009 | 16.34 | 16.50 | 15.93 | 16.15 | 879,995 | -0.29(-1.76%) |
Jul 24, 2009 | 16.11 | 16.44 | 15.91 | 16.44 | 1,027,400 | +0.33(+2.05%) |
Jul 23, 2009 | 15.95 | 16.20 | 15.86 | 16.11 | 1,368,360 | +0.26(+1.64%) |
Jul 22, 2009 | 15.79 | 16.33 | 15.37 | 15.85 | 1,390,021 | -0.13(-0.81%) |
Jul 21, 2009 | 16.29 | 16.35 | 15.07 | 15.98 | 1,877,782 | -0.31(-1.90%) |
Jul 20, 2009 | 16.38 | 16.38 | 15.82 | 16.29 | 1,394,002 | +0.29(+1.81%) |
Jul 17, 2009 | 15.60 | 16.03 | 15.50 | 16.00 | 1,826,247 | -0.33(-2.02%) |
Jul 16, 2009 | 15.55 | 16.35 | 15.55 | 16.33 | 1,449,952 | +0.63(+4.01%) |
Jul 15, 2009 | 15.62 | 15.82 | 15.21 | 15.70 | 1,385,437 | +0.60(+3.97%) |
Jul 14, 2009 | 15.40 | 15.49 | 14.96 | 15.10 | 912,370 | -0.18(-1.18%) |
Jul 13, 2009 | 14.95 | 15.32 | 14.54 | 15.28 | 1,686,590 | +0.48(+3.24%) |
Jul 10, 2009 | 15.01 | 15.12 | 14.65 | 14.80 | 799,426 | -0.31(-2.05%) |
Jul 09, 2009 | 14.97 | 15.31 | 14.85 | 15.11 | 1,275,067 | +0.48(+3.28%) |
Jul 08, 2009 | 15.02 | 15.21 | 14.62 | 14.63 | 2,297,243 | -0.27(-1.81%) |
Jul 07, 2009 | 15.24 | 15.41 | 14.90 | 14.90 | 1,256,294 | -0.43(-2.80%) |
Jul 06, 2009 | 15.36 | 15.49 | 14.96 | 15.33 | 1,421,045 | -0.32(-2.04%) |
Jul 02, 2009 | 15.85 | 16.03 | 15.40 | 15.65 | 1,543,487 | -0.38(-2.37%) |
Jul 01, 2009 | 16.05 | 16.26 | 15.78 | 16.03 | 1,632,849 | +0.17(+1.07%) |
Jun 30, 2009 | 16.60 | 16.60 | 15.72 | 15.86 | 1,897,985 | -0.41(-2.52%) |
Jun 29, 2009 | 15.55 | 16.67 | 15.35 | 16.27 | 6,158,055 | +1.53(+10.38%) |
Jun 26, 2009 | 16.08 | 16.10 | 14.73 | 14.74 | 26,066,090 | -1.34(-8.33%) |
Jun 25, 2009 | 15.88 | 16.29 | 15.13 | 16.08 | 3,405,292 | +1.70(+11.82%) |
Jun 24, 2009 | 13.96 | 14.53 | 13.84 | 14.38 | 1,500,851 | +0.56(+4.05%) |
Jun 23, 2009 | 13.92 | 14.00 | 13.43 | 13.82 | 1,420,357 | +0.02(+0.14%) |
Jun 22, 2009 | 14.51 | 14.55 | 13.80 | 13.80 | 2,126,207 | -0.89(-6.06%) |
Jun 19, 2009 | 15.08 | 15.46 | 14.60 | 14.69 | 2,481,363 | -0.17(-1.14%) |
Jun 18, 2009 | 14.74 | 15.00 | 14.65 | 14.86 | 946,113 | +0.06(+0.41%) |
Jun 17, 2009 | 13.95 | 14.98 | 13.91 | 14.80 | 1,534,577 | +0.89(+6.40%) |
Jun 16, 2009 | 13.97 | 14.10 | 13.75 | 13.91 | 1,075,115 | -0.06(-0.43%) |
Jun 15, 2009 | 13.65 | 14.00 | 13.45 | 13.97 | 1,581,031 | -0.12(-0.85%) |
Jun 12, 2009 | 13.93 | 14.10 | 13.70 | 14.09 | 1,288,854 | +0.26(+1.88%) |
Jun 11, 2009 | 13.70 | 13.95 | 13.61 | 13.83 | 1,477,210 | +0.23(+1.69%) |
Jun 10, 2009 | 13.48 | 13.82 | 13.34 | 13.60 | 1,434,548 | +0.24(+1.80%) |
Jun 09, 2009 | 13.21 | 13.49 | 13.01 | 13.36 | 903,773 | +0.27(+2.06%) |
Jun 08, 2009 | 12.90 | 13.47 | 12.69 | 13.09 | 657,622 | -0.31(-2.31%) |
Jun 05, 2009 | 13.73 | 13.82 | 13.33 | 13.40 | 612,226 | -0.24(-1.76%) |
Jun 04, 2009 | 13.53 | 13.75 | 13.28 | 13.64 | 647,146 | +0.27(+2.02%) |
Jun 03, 2009 | 13.77 | 13.80 | 13.12 | 13.37 | 932,791 | -0.34(-2.48%) |
Jun 02, 2009 | 13.41 | 13.79 | 13.25 | 13.71 | 1,090,035 | +0.27(+2.01%) |
Jun 01, 2009 | 13.06 | 13.53 | 13.00 | 13.44 | 1,188,538 | +0.53(+4.11%) |
May 29, 2009 | 13.35 | 13.50 | 12.75 | 12.91 | 1,627,540 | -0.32(-2.42%) |
May 28, 2009 | 13.14 | 13.52 | 12.69 | 13.23 | 1,929,865 | +0.83(+6.69%) |
May 27, 2009 | 12.55 | 12.70 | 12.28 | 12.40 | 696,585 | -0.26(-2.05%) |
May 26, 2009 | 12.17 | 13.00 | 12.17 | 12.66 | 1,243,904 | +0.43(+3.52%) |
May 22, 2009 | 12.27 | 12.46 | 12.01 | 12.23 | 720,790 | -0.02(-0.16%) |
May 21, 2009 | 12.41 | 12.53 | 11.70 | 12.25 | 1,379,049 | -0.32(-2.55%) |
May 20, 2009 | 12.95 | 13.04 | 12.53 | 12.57 | 764,447 | -0.37(-2.86%) |
May 19, 2009 | 12.36 | 13.13 | 12.33 | 12.94 | 1,447,286 | +0.68(+5.55%) |
May 18, 2009 | 11.81 | 12.39 | 11.81 | 12.26 | 930,620 | +0.45(+3.81%) |
May 15, 2009 | 12.10 | 12.18 | 11.77 | 11.81 | 655,060 | -0.31(-2.56%) |
May 14, 2009 | 12.01 | 12.25 | 11.75 | 12.12 | 794,386 | +0.14(+1.17%) |
May 13, 2009 | 12.46 | 12.46 | 11.92 | 11.98 | 1,118,540 | -0.36(-2.92%) |
May 12, 2009 | 12.02 | 12.60 | 11.95 | 12.34 | 1,133,478 | +0.36(+3.01%) |
May 11, 2009 | 12.06 | 12.06 | 11.78 | 11.98 | 680,731 | -0.30(-2.44%) |
May 08, 2009 | 12.25 | 12.35 | 11.54 | 12.28 | 976,546 | +0.03(+0.24%) |
May 07, 2009 | 12.77 | 12.85 | 12.12 | 12.25 | 1,199,191 | -0.42(-3.31%) |
May 06, 2009 | 12.50 | 12.67 | 12.17 | 12.67 | 1,432,806 | +0.30(+2.43%) |
May 05, 2009 | 12.00 | 12.41 | 11.85 | 12.37 | 1,726,255 | +0.31(+2.57%) |
May 04, 2009 | 12.03 | 12.23 | 11.10 | 12.06 | 1,879,123 | -0.01(-0.08%) |