Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.71 | 26.52 | 25.68 | 26.51 | 627,317 | +0.27(+1.03%) |
Mar 30, 2010 | 26.19 | 26.32 | 25.84 | 26.24 | 352,981 | -0.05(-0.19%) |
Mar 29, 2010 | 25.43 | 26.40 | 25.43 | 26.29 | 828,291 | +1.08(+4.29%) |
Mar 26, 2010 | 23.56 | 25.38 | 23.56 | 25.21 | 1,616,832 | +1.80(+7.71%) |
Mar 25, 2010 | 23.37 | 23.50 | 22.86 | 23.41 | 1,125,888 | +0.39(+1.67%) |
Mar 24, 2010 | 23.17 | 23.22 | 22.70 | 23.02 | 541,760 | -0.25(-1.06%) |
Mar 23, 2010 | 23.30 | 23.40 | 23.17 | 23.27 | 298,792 | -0.07(-0.28%) |
Mar 22, 2010 | 22.98 | 23.45 | 22.94 | 23.33 | 529,314 | +0.21(+0.89%) |
Mar 19, 2010 | 23.78 | 24.03 | 23.10 | 23.13 | 1,163,532 | -0.92(-3.82%) |
Mar 18, 2010 | 23.92 | 24.18 | 23.73 | 24.05 | 620,340 | +0.11(+0.48%) |
Mar 17, 2010 | 24.18 | 24.18 | 23.84 | 23.93 | 317,278 | -0.25(-1.02%) |
Mar 16, 2010 | 24.24 | 24.27 | 23.94 | 24.18 | 271,728 | -0.09(-0.37%) |
Mar 15, 2010 | 24.05 | 24.36 | 24.05 | 24.27 | 236,907 | -0.19(-0.77%) |
Mar 12, 2010 | 24.41 | 24.46 | 23.88 | 24.46 | 269,100 | +0.24(+0.98%) |
Mar 11, 2010 | 24.35 | 24.36 | 23.85 | 24.22 | 285,411 | -0.23(-0.94%) |
Mar 10, 2010 | 24.25 | 24.64 | 24.19 | 24.45 | 338,788 | +0.05(+0.20%) |
Mar 09, 2010 | 23.92 | 24.62 | 23.92 | 24.40 | 97,690 | -0.26(-1.06%) |
Mar 08, 2010 | 24.64 | 24.78 | 24.47 | 24.66 | 240,764 | -0.06(-0.23%) |
Mar 05, 2010 | 24.16 | 24.76 | 24.00 | 24.72 | 387,039 | +0.75(+3.15%) |
Mar 04, 2010 | 24.10 | 24.22 | 23.67 | 23.96 | 282,555 | +0.28(+1.18%) |
Mar 03, 2010 | 23.92 | 23.98 | 23.60 | 23.69 | 186,871 | -0.04(-0.17%) |
Mar 02, 2010 | 23.99 | 23.99 | 23.65 | 23.73 | 298,593 | +0.02(+0.07%) |
Mar 01, 2010 | 23.71 | 23.81 | 23.28 | 23.71 | 885,708 | +0.09(+0.38%) |
Feb 26, 2010 | 23.41 | 23.81 | 23.14 | 23.62 | 482,332 | -0.10(-0.41%) |
Feb 25, 2010 | 23.18 | 23.78 | 22.97 | 23.72 | 167,437 | +0.02(+0.07%) |
Feb 24, 2010 | 23.30 | 23.80 | 23.19 | 23.70 | 250,781 | +0.19(+0.80%) |
Feb 23, 2010 | 23.69 | 23.78 | 23.43 | 23.51 | 164,994 | -0.18(-0.76%) |
Feb 22, 2010 | 23.86 | 24.19 | 23.67 | 23.69 | 280,129 | -0.11(-0.45%) |
Feb 19, 2010 | 23.79 | 23.96 | 23.59 | 23.80 | 619,920 | +0.05(+0.21%) |
Feb 18, 2010 | 23.64 | 23.87 | 23.61 | 23.75 | 122,161 | +0.19(+0.80%) |
Feb 17, 2010 | 23.47 | 23.66 | 23.19 | 23.56 | 291,270 | -0.05(-0.21%) |
Feb 16, 2010 | 23.15 | 23.64 | 23.05 | 23.61 | 394,448 | +0.48(+2.06%) |
Feb 12, 2010 | 22.37 | 23.14 | 23.14 | 23.14 | 332,619 | +0.70(+3.11%) |
Feb 11, 2010 | 21.89 | 22.50 | 21.61 | 22.44 | 344,162 | +0.64(+2.93%) |
Feb 10, 2010 | 22.03 | 22.03 | 21.65 | 21.80 | 595,808 | -0.33(-1.48%) |
Feb 09, 2010 | 22.12 | 22.19 | 21.77 | 22.13 | 373,926 | +0.02(+0.07%) |
Feb 08, 2010 | 21.89 | 22.33 | 21.78 | 22.11 | 286,800 | -0.02(-0.11%) |
Feb 05, 2010 | 22.19 | 22.34 | 21.66 | 22.14 | 605,489 | -0.30(-1.32%) |
Feb 04, 2010 | 22.79 | 22.79 | 22.43 | 22.43 | 270,048 | -0.50(-2.18%) |
Feb 03, 2010 | 22.89 | 23.07 | 22.73 | 22.93 | 327,748 | +0.04(+0.18%) |
Feb 02, 2010 | 22.88 | 23.04 | 22.78 | 22.89 | 460,785 | +0.01(+0.04%) |
Feb 01, 2010 | 22.09 | 22.90 | 22.09 | 22.88 | 523,635 | +0.45(+2.01%) |
Jan 29, 2010 | 22.25 | 22.59 | 22.00 | 22.43 | 850,411 | +0.03(+0.15%) |
Jan 28, 2010 | 22.60 | 22.60 | 22.28 | 22.40 | 516,841 | -0.20(-0.87%) |
Jan 27, 2010 | 22.28 | 22.65 | 22.23 | 22.60 | 462,827 | +0.39(+1.73%) |
Jan 26, 2010 | 21.82 | 22.33 | 21.34 | 22.21 | 454,687 | +0.21(+0.93%) |
Jan 25, 2010 | 22.07 | 22.15 | 21.87 | 22.00 | 285,357 | +0.08(+0.37%) |
Jan 22, 2010 | 22.24 | 22.40 | 21.83 | 21.92 | 825,521 | -0.57(-2.52%) |
Jan 21, 2010 | 22.63 | 22.67 | 22.22 | 22.49 | 557,459 | -0.33(-1.44%) |
Jan 20, 2010 | 22.74 | 22.96 | 22.39 | 22.82 | 759,407 | -0.59(-2.52%) |
Jan 19, 2010 | 22.97 | 23.49 | 22.97 | 23.41 | 781,840 | +0.06(+0.25%) |
Jan 15, 2010 | 23.16 | 23.35 | 23.35 | 23.35 | 1,168,131 | +0.00(+0.00%) |
Jan 14, 2010 | 22.95 | 23.50 | 22.95 | 23.35 | 717,463 | -0.34(-1.42%) |
Jan 13, 2010 | 23.32 | 23.75 | 23.23 | 23.69 | 631,424 | +0.37(+1.58%) |
Jan 12, 2010 | 22.89 | 23.35 | 22.78 | 23.32 | 760,241 | -0.32(-1.35%) |
Jan 11, 2010 | 23.07 | 23.64 | 23.07 | 23.64 | 819,247 | +0.52(+2.27%) |
Jan 08, 2010 | 21.45 | 23.28 | 21.31 | 23.11 | 1,153,938 | +0.98(+4.45%) |
Jan 07, 2010 | 21.37 | 22.19 | 21.09 | 22.13 | 560,906 | +0.20(+0.90%) |
Jan 06, 2010 | 21.63 | 22.02 | 21.38 | 21.93 | 279,955 | -0.03(-0.15%) |
Jan 05, 2010 | 22.00 | 22.09 | 21.69 | 21.96 | 134,935 | -0.27(-1.22%) |
Jan 04, 2010 | 22.12 | 22.32 | 21.82 | 22.23 | 359,363 | +0.33(+1.50%) |
Dec 31, 2009 | 22.30 | 21.91 | 21.91 | 21.91 | 225,161 | -0.34(-1.55%) |
Dec 30, 2009 | 22.38 | 22.41 | 22.08 | 22.25 | 265,500 | -0.19(-0.84%) |
Dec 29, 2009 | 21.82 | 22.76 | 21.73 | 22.44 | 498,030 | +0.43(+1.98%) |
Dec 28, 2009 | 21.74 | 22.28 | 21.69 | 22.00 | 353,637 | +0.45(+2.09%) |
Dec 24, 2009 | 21.59 | 21.63 | 21.16 | 21.55 | 79,227 | +0.27(+1.27%) |
Dec 23, 2009 | 21.03 | 21.38 | 20.87 | 21.28 | 195,984 | +0.25(+1.21%) |
Dec 22, 2009 | 20.95 | 21.34 | 20.70 | 21.03 | 278,833 | -0.24(-1.12%) |
Dec 21, 2009 | 20.65 | 21.34 | 20.64 | 21.27 | 351,190 | +0.31(+1.49%) |
Dec 18, 2009 | 20.50 | 21.00 | 20.21 | 20.96 | 633,095 | +0.25(+1.23%) |
Dec 17, 2009 | 20.74 | 21.18 | 20.41 | 20.70 | 552,790 | -0.57(-2.70%) |
Dec 16, 2009 | 21.19 | 21.64 | 21.06 | 21.28 | 422,741 | +0.10(+0.46%) |
Dec 15, 2009 | 20.98 | 21.35 | 20.73 | 21.18 | 408,170 | +0.11(+0.51%) |
Dec 14, 2009 | 21.00 | 21.09 | 20.99 | 21.07 | 356,445 | +0.24(+1.14%) |
Dec 11, 2009 | 20.32 | 20.83 | 20.04 | 20.83 | 437,136 | +0.52(+2.54%) |
Dec 10, 2009 | 20.01 | 20.33 | 19.91 | 20.32 | 354,986 | +0.80(+4.12%) |
Dec 09, 2009 | 18.96 | 19.55 | 18.86 | 19.51 | 660,140 | +0.07(+0.34%) |
Dec 08, 2009 | 19.74 | 19.83 | 19.00 | 19.45 | 1,143,334 | -1.36(-6.54%) |
Dec 07, 2009 | 21.65 | 22.11 | 20.78 | 20.81 | 919,863 | -1.07(-4.91%) |
Dec 04, 2009 | 21.45 | 22.14 | 21.45 | 21.88 | 226,815 | +0.44(+2.07%) |
Dec 03, 2009 | 21.99 | 22.15 | 21.41 | 21.44 | 107,894 | -0.57(-2.61%) |
Dec 02, 2009 | 21.96 | 22.15 | 21.73 | 22.01 | 146,922 | +0.58(+2.72%) |
Dec 01, 2009 | 21.49 | 21.70 | 21.33 | 21.43 | 252,784 | +0.24(+1.12%) |
Nov 30, 2009 | 21.33 | 21.40 | 20.79 | 21.19 | 187,793 | -0.20(-0.96%) |
Nov 27, 2009 | 20.82 | 21.56 | 20.81 | 21.40 | 81,863 | -0.22(-1.02%) |
Nov 25, 2009 | 21.55 | 21.95 | 21.38 | 21.62 | 290,164 | +0.04(+0.19%) |
Nov 24, 2009 | 21.71 | 21.82 | 20.79 | 21.58 | 428,461 | -0.46(-2.08%) |
Nov 23, 2009 | 21.64 | 22.19 | 21.61 | 22.04 | 501,011 | -0.09(-0.41%) |
Nov 20, 2009 | 21.98 | 22.26 | 21.66 | 22.13 | 169,021 | -0.45(-2.00%) |
Nov 19, 2009 | 22.45 | 22.71 | 22.28 | 22.58 | 136,788 | -0.66(-2.86%) |
Nov 18, 2009 | 23.29 | 23.47 | 23.11 | 23.24 | 101,899 | -0.20(-0.84%) |
Nov 17, 2009 | 23.51 | 23.53 | 23.10 | 23.44 | 181,864 | -0.31(-1.31%) |
Nov 16, 2009 | 23.13 | 23.83 | 23.10 | 23.75 | 283,149 | +1.00(+4.40%) |
Nov 13, 2009 | 22.06 | 22.81 | 22.06 | 22.75 | 206,469 | +0.84(+3.82%) |
Nov 12, 2009 | 22.23 | 22.37 | 21.78 | 21.91 | 167,064 | -0.20(-0.93%) |
Nov 11, 2009 | 22.05 | 22.22 | 21.93 | 22.12 | 235,749 | +0.01(+0.04%) |
Nov 10, 2009 | 21.92 | 22.14 | 21.73 | 22.11 | 288,709 | -0.02(-0.07%) |
Nov 09, 2009 | 22.20 | 22.45 | 22.06 | 22.13 | 309,838 | +0.25(+1.12%) |
Nov 06, 2009 | 21.91 | 22.18 | 21.82 | 21.88 | 345,930 | -0.01(-0.04%) |
Nov 05, 2009 | 21.57 | 21.98 | 21.57 | 21.89 | 609,659 | +0.50(+2.34%) |
Nov 04, 2009 | 21.62 | 21.83 | 21.34 | 21.39 | 213,985 | +0.04(+0.19%) |
Nov 03, 2009 | 20.41 | 21.43 | 20.38 | 21.35 | 414,144 | +0.34(+1.60%) |
Nov 02, 2009 | 20.65 | 21.16 | 20.55 | 21.01 | 347,937 | +0.34(+1.67%) |
Oct 30, 2009 | 21.40 | 21.43 | 20.64 | 20.67 | 286,605 | -0.48(-2.29%) |
Oct 29, 2009 | 20.81 | 21.20 | 20.68 | 21.15 | 200,152 | +0.43(+2.06%) |
Oct 28, 2009 | 21.22 | 21.37 | 20.61 | 20.73 | 254,392 | -0.58(-2.73%) |
Oct 27, 2009 | 21.86 | 21.97 | 21.09 | 21.31 | 240,417 | -0.71(-3.20%) |
Oct 26, 2009 | 22.67 | 22.69 | 21.78 | 22.01 | 249,743 | -0.77(-3.38%) |
Oct 23, 2009 | 22.88 | 23.04 | 22.73 | 22.78 | 424,922 | -0.35(-1.52%) |
Oct 22, 2009 | 22.77 | 23.17 | 22.68 | 23.14 | 435,242 | +0.37(+1.62%) |
Oct 21, 2009 | 23.08 | 23.30 | 22.64 | 22.77 | 235,205 | -0.18(-0.79%) |
Oct 20, 2009 | 22.77 | 23.05 | 22.74 | 22.95 | 415,710 | -0.24(-1.03%) |
Oct 19, 2009 | 23.53 | 23.53 | 22.96 | 23.19 | 330,754 | -0.25(-1.05%) |
Oct 16, 2009 | 23.08 | 23.64 | 22.91 | 23.43 | 389,401 | +0.20(+0.88%) |
Oct 15, 2009 | 22.55 | 23.31 | 22.55 | 23.23 | 568,021 | +0.73(+3.24%) |
Oct 14, 2009 | 22.38 | 22.59 | 21.47 | 22.50 | 971,826 | +0.40(+1.82%) |
Oct 13, 2009 | 22.19 | 22.51 | 22.04 | 22.10 | 271,791 | +0.24(+1.09%) |
Oct 12, 2009 | 22.14 | 22.26 | 21.82 | 21.86 | 146,530 | -0.28(-1.26%) |
Oct 09, 2009 | 21.65 | 22.32 | 21.65 | 22.14 | 113,866 | -0.01(-0.04%) |
Oct 08, 2009 | 22.34 | 22.37 | 22.01 | 22.14 | 534,031 | +0.09(+0.41%) |
Oct 07, 2009 | 21.19 | 22.36 | 21.18 | 22.05 | 699,859 | +0.80(+3.74%) |
Oct 06, 2009 | 21.23 | 21.46 | 21.06 | 21.26 | 278,459 | -0.22(-1.03%) |
Oct 05, 2009 | 20.84 | 21.48 | 20.82 | 21.48 | 176,110 | +0.84(+4.05%) |
Oct 02, 2009 | 21.50 | 21.50 | 20.56 | 20.64 | 231,007 | -1.21(-5.55%) |
Oct 01, 2009 | 21.59 | 22.27 | 21.78 | 21.86 | 440,197 | +0.27(+1.25%) |
Sep 30, 2009 | 21.32 | 21.81 | 20.82 | 21.59 | 374,447 | +0.30(+1.39%) |
Sep 29, 2009 | 20.91 | 21.32 | 20.91 | 21.29 | 144,388 | +0.48(+2.32%) |
Sep 28, 2009 | 20.41 | 20.83 | 20.14 | 20.81 | 111,017 | +0.48(+2.38%) |
Sep 25, 2009 | 20.07 | 20.68 | 20.07 | 20.32 | 362,909 | -0.43(-2.05%) |
Sep 24, 2009 | 21.37 | 21.51 | 20.68 | 20.75 | 336,449 | -1.06(-4.85%) |
Sep 23, 2009 | 21.98 | 22.14 | 21.79 | 21.81 | 237,462 | -0.20(-0.93%) |
Sep 22, 2009 | 21.55 | 22.20 | 21.42 | 22.01 | 360,231 | +0.59(+2.76%) |
Sep 21, 2009 | 21.32 | 21.49 | 21.01 | 21.42 | 201,202 | -0.19(-0.87%) |
Sep 18, 2009 | 21.42 | 21.81 | 21.29 | 21.61 | 730,265 | -0.10(-0.45%) |
Sep 17, 2009 | 21.56 | 21.78 | 21.38 | 21.71 | 279,701 | +0.05(+0.23%) |
Sep 16, 2009 | 21.66 | 21.95 | 21.48 | 21.66 | 704,084 | -0.10(-0.45%) |
Sep 15, 2009 | 21.08 | 21.93 | 20.94 | 21.76 | 253,661 | -0.08(-0.38%) |
Sep 14, 2009 | 21.69 | 21.98 | 21.65 | 21.84 | 326,876 | +0.26(+1.22%) |
Sep 11, 2009 | 21.65 | 21.89 | 21.50 | 21.58 | 322,677 | -0.06(-0.27%) |
Sep 10, 2009 | 21.93 | 21.93 | 21.31 | 21.64 | 903,247 | -0.64(-2.87%) |
Sep 09, 2009 | 20.76 | 23.32 | 20.37 | 22.28 | 1,690,811 | +2.16(+10.76%) |
Sep 08, 2009 | 20.50 | 20.85 | 19.61 | 20.11 | 618,451 | +0.51(+2.59%) |
Sep 04, 2009 | 18.76 | 19.72 | 18.76 | 19.60 | 272,231 | +0.33(+1.70%) |
Sep 03, 2009 | 18.78 | 19.27 | 18.78 | 19.27 | 272,338 | +0.62(+3.34%) |
Sep 02, 2009 | 18.35 | 18.69 | 18.20 | 18.65 | 282,382 | +0.11(+0.62%) |
Sep 01, 2009 | 19.34 | 19.48 | 18.48 | 18.54 | 334,454 | -1.33(-6.69%) |
Aug 31, 2009 | 19.88 | 20.10 | 19.41 | 19.87 | 390,253 | -0.19(-0.94%) |
Aug 28, 2009 | 19.81 | 20.05 | 19.32 | 20.05 | 510,338 | +0.17(+0.87%) |
Aug 27, 2009 | 20.07 | 20.18 | 19.51 | 19.88 | 365,862 | -0.20(-0.98%) |
Aug 26, 2009 | 19.77 | 20.29 | 19.66 | 20.08 | 341,363 | +0.38(+1.91%) |
Aug 25, 2009 | 19.50 | 19.91 | 19.35 | 19.70 | 429,141 | +0.54(+2.82%) |
Aug 24, 2009 | 19.18 | 19.47 | 19.06 | 19.16 | 393,062 | +0.03(+0.17%) |
Aug 21, 2009 | 19.00 | 19.34 | 18.97 | 19.13 | 207,786 | +0.54(+2.91%) |
Aug 20, 2009 | 18.33 | 18.65 | 18.18 | 18.59 | 224,580 | +0.10(+0.53%) |
Aug 19, 2009 | 18.14 | 18.51 | 18.06 | 18.49 | 359,295 | -0.06(-0.31%) |
Aug 18, 2009 | 18.28 | 18.55 | 18.14 | 18.55 | 215,468 | +0.47(+2.58%) |
Aug 17, 2009 | 18.14 | 18.23 | 18.04 | 18.08 | 265,263 | -0.47(-2.52%) |
Aug 14, 2009 | 18.63 | 18.73 | 18.34 | 18.55 | 223,628 | +0.00(+0.00%) |
Aug 13, 2009 | 18.07 | 18.65 | 18.07 | 18.55 | 162,396 | +0.48(+2.63%) |
Aug 12, 2009 | 17.75 | 18.16 | 17.73 | 18.07 | 400,784 | +0.16(+0.87%) |
Aug 11, 2009 | 18.09 | 18.36 | 17.64 | 17.91 | 262,297 | +0.68(+3.95%) |
Aug 10, 2009 | 17.20 | 17.28 | 16.96 | 17.23 | 332,028 | -0.07(-0.38%) |
Aug 07, 2009 | 17.25 | 17.36 | 17.01 | 17.30 | 467,828 | +0.48(+2.88%) |
Aug 06, 2009 | 17.02 | 17.42 | 16.19 | 16.82 | 856,328 | +0.14(+0.84%) |
Aug 05, 2009 | 17.09 | 17.16 | 16.52 | 16.68 | 736,677 | -0.53(-3.10%) |
Aug 04, 2009 | 17.70 | 17.70 | 17.09 | 17.21 | 788,932 | -0.75(-4.20%) |
Aug 03, 2009 | 18.14 | 18.14 | 17.55 | 17.96 | 327,567 | -0.14(-0.77%) |
Jul 31, 2009 | 18.27 | 18.45 | 17.90 | 18.10 | 568,857 | +0.15(+0.82%) |
Jul 30, 2009 | 18.14 | 18.25 | 17.86 | 17.95 | 241,971 | +0.21(+1.20%) |
Jul 29, 2009 | 17.74 | 17.95 | 17.48 | 17.74 | 177,428 | -0.28(-1.55%) |
Jul 28, 2009 | 17.86 | 18.09 | 17.69 | 18.02 | 191,368 | +0.28(+1.57%) |
Jul 27, 2009 | 17.68 | 17.93 | 17.47 | 17.74 | 293,162 | -0.18(-1.01%) |
Jul 24, 2009 | 18.00 | 18.22 | 17.65 | 17.92 | 761 | -0.25(-1.35%) |
Jul 23, 2009 | 17.84 | 18.32 | 17.67 | 18.17 | 536,496 | -0.07(-0.36%) |
Jul 22, 2009 | 17.60 | 18.56 | 17.50 | 18.23 | 287,280 | +0.41(+2.30%) |
Jul 21, 2009 | 17.38 | 17.86 | 17.36 | 17.82 | 486,063 | +0.16(+0.88%) |
Jul 20, 2009 | 17.42 | 17.72 | 17.41 | 17.67 | 585,558 | +0.25(+1.41%) |
Jul 17, 2009 | 17.17 | 17.66 | 17.09 | 17.42 | 398,149 | -0.04(-0.23%) |
Jul 16, 2009 | 17.37 | 17.51 | 17.22 | 17.46 | 700,682 | -0.11(-0.61%) |
Jul 15, 2009 | 16.94 | 17.59 | 16.94 | 17.57 | 1,229,902 | +0.79(+4.69%) |
Jul 14, 2009 | 16.46 | 16.86 | 16.39 | 16.78 | 481,163 | +0.18(+1.09%) |
Jul 13, 2009 | 16.18 | 16.70 | 16.13 | 16.60 | 476,155 | +0.22(+1.35%) |
Jul 10, 2009 | 16.09 | 16.52 | 15.87 | 16.38 | 284,801 | -0.07(-0.40%) |
Jul 09, 2009 | 16.50 | 16.50 | 16.13 | 16.45 | 248,315 | +0.11(+0.70%) |
Jul 08, 2009 | 16.39 | 16.45 | 16.09 | 16.33 | 320,364 | +0.34(+2.10%) |
Jul 07, 2009 | 16.80 | 16.80 | 15.97 | 16.00 | 320,686 | -0.78(-4.64%) |
Jul 06, 2009 | 16.27 | 16.82 | 16.27 | 16.77 | 278,028 | +0.01(+0.05%) |
Jul 02, 2009 | 16.98 | 17.18 | 16.77 | 16.77 | 441,662 | -0.46(-2.67%) |
Jul 01, 2009 | 17.27 | 17.31 | 17.16 | 17.23 | 888,610 | +0.16(+0.91%) |
Jun 30, 2009 | 17.42 | 17.42 | 16.60 | 17.07 | 454,763 | +0.00(+0.00%) |
Jun 29, 2009 | 16.81 | 17.13 | 16.64 | 17.07 | 385,318 | +0.11(+0.68%) |
Jun 26, 2009 | 16.37 | 17.09 | 16.32 | 16.95 | 782,331 | +0.77(+4.76%) |
Jun 25, 2009 | 15.86 | 16.29 | 15.76 | 16.18 | 261,677 | +0.57(+3.68%) |
Jun 24, 2009 | 15.33 | 15.71 | 15.31 | 15.61 | 515,234 | +0.29(+1.87%) |
Jun 23, 2009 | 14.81 | 15.41 | 14.66 | 15.32 | 602,914 | -0.34(-2.20%) |
Jun 22, 2009 | 15.20 | 15.82 | 15.18 | 15.67 | 668,264 | -0.55(-3.39%) |
Jun 19, 2009 | 15.48 | 16.29 | 15.48 | 16.22 | 273,428 | +1.06(+6.98%) |
Jun 18, 2009 | 14.63 | 15.21 | 14.40 | 15.16 | 310,364 | -0.05(-0.32%) |
Jun 17, 2009 | 15.28 | 15.35 | 14.90 | 15.21 | 191,647 | -0.87(-5.41%) |
Jun 16, 2009 | 16.24 | 16.54 | 15.97 | 16.08 | 193,879 | +0.20(+1.24%) |
Jun 15, 2009 | 16.11 | 16.18 | 15.54 | 15.88 | 367,304 | -1.04(-6.15%) |
Jun 12, 2009 | 16.98 | 17.12 | 16.80 | 16.92 | 283,138 | -0.37(-2.13%) |
Jun 11, 2009 | 16.97 | 17.44 | 16.85 | 17.29 | 315,829 | -0.08(-0.47%) |
Jun 10, 2009 | 17.00 | 17.45 | 16.88 | 17.37 | 645,932 | +0.87(+5.27%) |
Jun 09, 2009 | 16.05 | 16.68 | 16.00 | 16.50 | 664,072 | +0.47(+2.91%) |
Jun 08, 2009 | 15.95 | 16.19 | 15.76 | 16.04 | 374,277 | -0.05(-0.31%) |
Jun 05, 2009 | 16.14 | 16.23 | 15.81 | 16.09 | 307,700 | -0.13(-0.81%) |
Jun 04, 2009 | 16.39 | 16.51 | 16.04 | 16.22 | 704,630 | +0.32(+2.01%) |
Jun 03, 2009 | 15.68 | 15.99 | 15.54 | 15.90 | 443,572 | -0.17(-1.07%) |
Jun 02, 2009 | 16.06 | 16.15 | 15.82 | 16.07 | 1,213,656 | -0.22(-1.36%) |
Jun 01, 2009 | 15.17 | 16.40 | 15.12 | 16.29 | 397,879 | +1.54(+10.45%) |
May 29, 2009 | 14.66 | 14.84 | 14.60 | 14.75 | 407,603 | +0.07(+0.50%) |
May 28, 2009 | 14.34 | 14.76 | 14.16 | 14.68 | 294,793 | +0.12(+0.85%) |
May 27, 2009 | 14.50 | 14.95 | 14.47 | 14.55 | 300,001 | -0.07(-0.50%) |
May 26, 2009 | 13.58 | 14.63 | 13.54 | 14.63 | 180,818 | +0.48(+3.42%) |
May 22, 2009 | 13.96 | 14.25 | 13.43 | 14.14 | 257,149 | -0.25(-1.77%) |
May 21, 2009 | 14.13 | 14.40 | 14.09 | 14.40 | 307,740 | +0.11(+0.75%) |
May 20, 2009 | 14.26 | 14.40 | 14.02 | 14.29 | 472,565 | +0.59(+4.31%) |
May 19, 2009 | 14.32 | 14.37 | 13.56 | 13.70 | 928,958 | -0.84(-5.75%) |
May 18, 2009 | 14.15 | 14.76 | 14.10 | 14.54 | 371,995 | +1.02(+7.59%) |
May 15, 2009 | 13.22 | 14.19 | 13.22 | 13.51 | 296,323 | +0.24(+1.79%) |
May 14, 2009 | 12.80 | 13.40 | 12.71 | 13.27 | 219,694 | +0.50(+3.92%) |
May 13, 2009 | 13.35 | 13.36 | 12.66 | 12.77 | 378,718 | -1.71(-11.83%) |
May 12, 2009 | 14.80 | 14.93 | 14.19 | 14.49 | 203,014 | -0.07(-0.51%) |
May 11, 2009 | 14.43 | 14.71 | 14.17 | 14.56 | 250,182 | -0.61(-4.00%) |
May 08, 2009 | 15.05 | 15.24 | 14.87 | 15.17 | 370,549 | +0.79(+5.47%) |
May 07, 2009 | 15.32 | 15.49 | 14.22 | 14.38 | 629,817 | +0.03(+0.23%) |
May 06, 2009 | 14.38 | 14.58 | 14.14 | 14.35 | 539,706 | +0.97(+7.23%) |
May 05, 2009 | 13.44 | 13.59 | 13.22 | 13.38 | 406,006 | -0.01(-0.06%) |
May 04, 2009 | 13.40 | 13.49 | 13.33 | 13.39 | 296,292 | +0.26(+2.00%) |
May 01, 2009 | 13.16 | 13.30 | 13.03 | 13.13 | 277,079 | +0.11(+0.88%) |
Apr 30, 2009 | 13.35 | 13.37 | 12.99 | 13.01 | 647,285 | -0.25(-1.92%) |
Apr 29, 2009 | 13.12 | 13.34 | 13.08 | 13.27 | 500,515 | +0.27(+2.08%) |
Apr 28, 2009 | 12.81 | 13.27 | 12.39 | 12.99 | 306,483 | -0.22(-1.68%) |
Apr 27, 2009 | 13.36 | 13.40 | 13.08 | 13.22 | 246,156 | -0.31(-2.30%) |
Apr 24, 2009 | 13.56 | 13.56 | 13.18 | 13.53 | 594,089 | +0.21(+1.60%) |
Apr 23, 2009 | 12.54 | 13.36 | 12.52 | 13.31 | 321,882 | +0.84(+6.70%) |
Apr 22, 2009 | 12.26 | 12.81 | 12.13 | 12.48 | 390,484 | -0.65(-4.93%) |
Apr 21, 2009 | 12.22 | 13.15 | 12.22 | 13.13 | 336,756 | +0.81(+6.59%) |
Apr 20, 2009 | 12.23 | 12.38 | 12.17 | 12.31 | 345,758 | -0.29(-2.28%) |
Apr 17, 2009 | 12.33 | 12.68 | 12.33 | 12.60 | 316,289 | +0.27(+2.19%) |
Apr 16, 2009 | 12.38 | 12.54 | 12.23 | 12.33 | 253,577 | +0.23(+1.90%) |
Apr 15, 2009 | 12.05 | 12.18 | 11.89 | 12.10 | 373,008 | +0.25(+2.08%) |
Apr 14, 2009 | 11.79 | 11.99 | 11.72 | 11.86 | 357,895 | +0.28(+2.41%) |
Apr 13, 2009 | 11.31 | 11.61 | 11.06 | 11.58 | 139,572 | +0.32(+2.84%) |
Apr 09, 2009 | 11.27 | 11.37 | 10.99 | 11.26 | 503,332 | +0.33(+3.00%) |
Apr 08, 2009 | 11.00 | 11.02 | 10.74 | 10.93 | 176,727 | -0.07(-0.67%) |
Apr 07, 2009 | 10.97 | 11.40 | 10.91 | 11.00 | 229,646 | -0.38(-3.31%) |
Apr 06, 2009 | 10.98 | 11.45 | 10.95 | 11.38 | 269,067 | +0.14(+1.24%) |
Apr 03, 2009 | 10.95 | 11.31 | 10.82 | 11.24 | 214,653 | +0.34(+3.16%) |
Apr 02, 2009 | 10.76 | 11.05 | 10.36 | 10.90 | 355,961 | +0.52(+4.98%) |