Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.30 | 23.56 | 22.05 | 23.37 | 2,339,403 | +0.01(+0.04%) |
Apr 29, 2010 | 22.67 | 23.44 | 22.67 | 23.36 | 819,436 | +0.56(+2.46%) |
Apr 28, 2010 | 23.45 | 23.60 | 22.75 | 22.80 | 788,655 | -0.49(-2.10%) |
Apr 27, 2010 | 23.18 | 23.79 | 23.02 | 23.29 | 734,268 | +0.01(+0.04%) |
Apr 26, 2010 | 23.46 | 23.75 | 23.17 | 23.28 | 683,731 | -0.18(-0.77%) |
Apr 23, 2010 | 23.37 | 23.71 | 23.12 | 23.46 | 775,305 | +0.22(+0.95%) |
Apr 22, 2010 | 22.74 | 23.47 | 22.53 | 23.24 | 1,043,740 | +0.36(+1.57%) |
Apr 21, 2010 | 23.52 | 23.67 | 22.88 | 22.88 | 730,146 | -0.82(-3.46%) |
Apr 20, 2010 | 23.29 | 23.76 | 23.25 | 23.70 | 450,778 | +0.44(+1.89%) |
Apr 19, 2010 | 23.15 | 23.54 | 23.05 | 23.26 | 620,697 | -0.02(-0.09%) |
Apr 16, 2010 | 23.84 | 23.92 | 23.11 | 23.28 | 952,865 | -0.66(-2.76%) |
Apr 15, 2010 | 23.75 | 24.05 | 23.66 | 23.94 | 469,566 | +0.05(+0.21%) |
Apr 14, 2010 | 23.51 | 23.89 | 23.46 | 23.89 | 611,041 | +0.47(+2.01%) |
Apr 13, 2010 | 23.90 | 24.05 | 23.37 | 23.42 | 846,230 | -0.38(-1.60%) |
Apr 12, 2010 | 24.07 | 24.07 | 23.63 | 23.80 | 580,860 | -0.20(-0.83%) |
Apr 09, 2010 | 24.16 | 24.20 | 23.86 | 24.00 | 413,830 | -0.19(-0.79%) |
Apr 08, 2010 | 24.44 | 24.49 | 23.80 | 24.19 | 879,586 | -0.37(-1.51%) |
Apr 07, 2010 | 24.71 | 24.90 | 24.44 | 24.56 | 677,827 | -0.13(-0.53%) |
Apr 06, 2010 | 24.57 | 24.82 | 24.52 | 24.69 | 421,572 | -0.02(-0.08%) |
Apr 05, 2010 | 24.51 | 24.80 | 24.48 | 24.71 | 763,613 | +0.22(+0.90%) |
Apr 01, 2010 | 23.55 | 24.49 | 24.49 | 24.49 | 1,837,000 | +1.12(+4.79%) |
Mar 31, 2010 | 23.20 | 23.69 | 23.12 | 23.37 | 971,088 | +0.30(+1.30%) |
Mar 30, 2010 | 23.30 | 23.46 | 22.98 | 23.07 | 1,457,078 | -0.21(-0.90%) |
Mar 29, 2010 | 23.11 | 23.40 | 23.09 | 23.28 | 830,791 | +0.19(+0.82%) |
Mar 26, 2010 | 23.61 | 23.74 | 23.00 | 23.09 | 1,011,971 | -0.57(-2.41%) |
Mar 25, 2010 | 23.30 | 24.99 | 23.30 | 23.66 | 6,924,097 | +0.66(+2.87%) |
Mar 24, 2010 | 22.84 | 23.20 | 22.71 | 23.00 | 926,403 | +0.05(+0.22%) |
Mar 23, 2010 | 22.72 | 22.96 | 22.64 | 22.95 | 514,391 | +0.17(+0.75%) |
Mar 22, 2010 | 22.56 | 22.97 | 22.32 | 22.78 | 485,739 | +0.18(+0.80%) |
Mar 19, 2010 | 22.54 | 22.85 | 22.52 | 22.60 | 976,038 | -0.07(-0.31%) |
Mar 18, 2010 | 22.64 | 22.79 | 22.42 | 22.67 | 460,126 | -0.01(-0.04%) |
Mar 17, 2010 | 23.00 | 23.00 | 22.63 | 22.68 | 591,265 | -0.24(-1.05%) |
Mar 16, 2010 | 22.81 | 23.00 | 22.68 | 22.92 | 516,410 | +0.29(+1.28%) |
Mar 15, 2010 | 22.68 | 22.96 | 22.56 | 22.63 | 1,087,456 | -0.39(-1.69%) |
Mar 12, 2010 | 23.82 | 23.83 | 22.93 | 23.02 | 792,462 | -0.79(-3.32%) |
Mar 11, 2010 | 22.99 | 23.86 | 22.91 | 23.81 | 2,165,942 | +0.81(+3.52%) |
Mar 10, 2010 | 22.24 | 23.00 | 22.16 | 23.00 | 2,062,963 | +0.88(+3.98%) |
Mar 09, 2010 | 22.32 | 22.45 | 22.05 | 22.12 | 984,164 | -0.24(-1.07%) |
Mar 08, 2010 | 22.09 | 22.37 | 22.00 | 22.36 | 1,295,586 | +0.32(+1.45%) |
Mar 05, 2010 | 21.55 | 22.08 | 21.52 | 22.04 | 940,024 | +0.37(+1.71%) |
Mar 04, 2010 | 21.50 | 21.70 | 21.34 | 21.67 | 959,875 | +0.22(+1.03%) |
Mar 03, 2010 | 21.29 | 21.57 | 21.11 | 21.45 | 864,245 | +0.23(+1.08%) |
Mar 02, 2010 | 20.65 | 21.38 | 20.48 | 21.22 | 1,727,542 | +0.55(+2.66%) |
Mar 01, 2010 | 20.10 | 20.71 | 20.00 | 20.67 | 741,699 | +0.67(+3.35%) |
Feb 26, 2010 | 20.05 | 20.09 | 19.76 | 20.00 | 507,822 | -0.11(-0.55%) |
Feb 25, 2010 | 19.92 | 20.16 | 19.48 | 20.11 | 871,098 | +0.06(+0.30%) |
Feb 24, 2010 | 20.55 | 20.55 | 19.93 | 20.05 | 1,006,087 | -0.17(-0.84%) |
Feb 23, 2010 | 20.50 | 20.73 | 20.15 | 20.22 | 616,922 | -0.51(-2.46%) |
Feb 22, 2010 | 20.45 | 20.73 | 20.24 | 20.73 | 914,963 | +0.28(+1.37%) |
Feb 19, 2010 | 20.46 | 20.82 | 20.31 | 20.45 | 663,384 | -0.12(-0.58%) |
Feb 18, 2010 | 20.74 | 20.89 | 20.49 | 20.57 | 674,518 | -0.14(-0.68%) |
Feb 17, 2010 | 20.01 | 20.85 | 20.01 | 20.71 | 1,639,046 | +0.63(+3.14%) |
Feb 16, 2010 | 19.85 | 20.08 | 19.46 | 20.08 | 1,987,741 | +0.34(+1.72%) |
Feb 12, 2010 | 19.57 | 19.74 | 19.74 | 19.74 | 1,445,300 | +0.04(+0.20%) |
Feb 11, 2010 | 19.21 | 19.75 | 19.07 | 19.70 | 2,478,072 | +0.42(+2.18%) |
Feb 10, 2010 | 19.11 | 19.59 | 18.89 | 19.28 | 894,772 | +0.11(+0.57%) |
Feb 09, 2010 | 19.74 | 20.24 | 18.97 | 19.17 | 2,043,457 | +0.00(+0.00%) |
Feb 08, 2010 | 18.91 | 19.21 | 18.35 | 19.17 | 2,621,636 | -0.32(-1.64%) |
Feb 05, 2010 | 20.24 | 20.58 | 18.95 | 19.49 | 4,019,954 | -0.85(-4.18%) |
Feb 04, 2010 | 20.98 | 21.14 | 20.33 | 20.34 | 2,489,080 | -0.80(-3.78%) |
Feb 03, 2010 | 20.59 | 21.27 | 20.59 | 21.14 | 2,070,495 | +0.43(+2.08%) |
Feb 02, 2010 | 20.41 | 20.73 | 20.19 | 20.71 | 2,223,602 | +0.47(+2.32%) |
Feb 01, 2010 | 19.63 | 20.29 | 19.49 | 20.24 | 2,049,427 | +0.81(+4.17%) |
Jan 29, 2010 | 19.55 | 19.99 | 19.42 | 19.43 | 761,512 | -0.06(-0.31%) |
Jan 28, 2010 | 20.30 | 20.30 | 19.30 | 19.49 | 2,000,802 | -0.79(-3.90%) |
Jan 27, 2010 | 20.09 | 20.50 | 20.06 | 20.28 | 1,236,387 | +0.11(+0.55%) |
Jan 26, 2010 | 19.75 | 20.21 | 19.58 | 20.17 | 1,370,922 | +0.34(+1.71%) |
Jan 25, 2010 | 19.94 | 20.11 | 19.70 | 19.83 | 1,407,430 | -0.11(-0.55%) |
Jan 22, 2010 | 20.61 | 20.65 | 19.94 | 19.94 | 1,352,145 | -0.64(-3.11%) |
Jan 21, 2010 | 21.17 | 21.19 | 20.50 | 20.58 | 635,968 | -0.50(-2.37%) |
Jan 20, 2010 | 20.96 | 21.17 | 20.49 | 21.08 | 1,713,269 | +0.09(+0.43%) |
Jan 19, 2010 | 20.89 | 21.50 | 20.74 | 20.99 | 2,080,459 | +0.18(+0.86%) |
Jan 15, 2010 | 20.45 | 20.81 | 20.81 | 20.81 | 1,968,500 | +0.39(+1.91%) |
Jan 14, 2010 | 20.25 | 20.55 | 20.21 | 20.42 | 684,906 | +0.13(+0.64%) |
Jan 13, 2010 | 19.84 | 20.31 | 19.68 | 20.29 | 1,508,732 | +0.57(+2.89%) |
Jan 12, 2010 | 19.84 | 20.11 | 19.68 | 19.72 | 3,483,416 | -0.39(-1.94%) |
Jan 11, 2010 | 20.25 | 20.59 | 20.04 | 20.11 | 1,257,428 | -0.14(-0.69%) |
Jan 08, 2010 | 20.13 | 20.46 | 19.52 | 20.25 | 2,012,004 | -0.01(-0.05%) |
Jan 07, 2010 | 19.31 | 20.54 | 19.30 | 20.26 | 3,920,827 | +1.08(+5.63%) |
Jan 06, 2010 | 18.98 | 19.34 | 18.96 | 19.18 | 1,884,884 | +0.03(+0.16%) |
Jan 05, 2010 | 19.07 | 19.27 | 18.85 | 19.15 | 882,824 | +0.20(+1.06%) |
Jan 04, 2010 | 18.94 | 19.10 | 18.79 | 18.95 | 782,438 | +0.14(+0.74%) |
Dec 31, 2009 | 18.79 | 18.81 | 18.81 | 18.81 | 434,000 | +0.06(+0.32%) |
Dec 30, 2009 | 18.71 | 18.83 | 18.57 | 18.75 | 204,390 | +0.00(+0.00%) |
Dec 29, 2009 | 19.00 | 19.06 | 18.63 | 18.75 | 457,691 | -0.12(-0.64%) |
Dec 28, 2009 | 18.91 | 19.00 | 18.75 | 18.87 | 292,313 | -0.03(-0.16%) |
Dec 24, 2009 | 18.91 | 19.00 | 18.88 | 18.90 | 166,683 | +0.02(+0.11%) |
Dec 23, 2009 | 18.94 | 19.03 | 18.86 | 18.88 | 915,408 | -0.10(-0.53%) |
Dec 22, 2009 | 18.83 | 19.00 | 18.78 | 18.98 | 499,644 | +0.20(+1.06%) |
Dec 21, 2009 | 18.61 | 18.85 | 18.43 | 18.78 | 702,921 | +0.11(+0.59%) |
Dec 18, 2009 | 18.15 | 18.68 | 18.07 | 18.67 | 1,373,355 | +0.69(+3.84%) |
Dec 17, 2009 | 18.04 | 18.14 | 17.73 | 17.98 | 1,023,469 | -0.26(-1.43%) |
Dec 16, 2009 | 18.01 | 18.40 | 17.95 | 18.24 | 1,023,148 | +0.20(+1.11%) |
Dec 15, 2009 | 17.56 | 18.09 | 17.44 | 18.04 | 875,423 | +0.34(+1.92%) |
Dec 14, 2009 | 17.34 | 17.70 | 17.16 | 17.70 | 538,125 | +0.56(+3.27%) |
Dec 11, 2009 | 17.32 | 17.47 | 17.03 | 17.14 | 441,416 | -0.16(-0.92%) |
Dec 10, 2009 | 16.96 | 17.39 | 16.95 | 17.30 | 1,228,025 | +0.31(+1.82%) |
Dec 09, 2009 | 17.29 | 17.29 | 16.63 | 16.99 | 976,373 | +0.37(+2.23%) |
Dec 08, 2009 | 16.77 | 16.81 | 16.50 | 16.62 | 399,940 | -0.21(-1.25%) |
Dec 07, 2009 | 17.04 | 17.16 | 16.69 | 16.83 | 559,470 | -0.36(-2.09%) |
Dec 04, 2009 | 17.50 | 17.66 | 16.94 | 17.19 | 804,433 | -0.13(-0.75%) |
Dec 03, 2009 | 17.33 | 17.57 | 17.25 | 17.32 | 686,147 | +0.04(+0.23%) |
Dec 02, 2009 | 16.94 | 17.50 | 16.94 | 17.28 | 827,290 | +0.28(+1.65%) |
Dec 01, 2009 | 16.65 | 17.10 | 16.48 | 17.00 | 865,656 | +0.49(+2.97%) |
Nov 30, 2009 | 16.84 | 16.84 | 16.13 | 16.51 | 1,227,024 | +0.05(+0.30%) |
Nov 27, 2009 | 16.50 | 16.63 | 16.17 | 16.46 | 373,181 | -0.38(-2.26%) |
Nov 25, 2009 | 16.72 | 16.84 | 16.55 | 16.84 | 664,376 | +0.17(+1.02%) |
Nov 24, 2009 | 17.00 | 17.08 | 16.60 | 16.67 | 1,034,352 | -0.30(-1.77%) |
Nov 23, 2009 | 17.19 | 17.27 | 16.91 | 16.97 | 517,118 | +0.00(+0.00%) |
Nov 20, 2009 | 17.25 | 17.25 | 16.92 | 16.97 | 721,377 | -0.37(-2.13%) |
Nov 19, 2009 | 17.33 | 17.36 | 17.04 | 17.34 | 1,021,659 | +0.00(+0.00%) |
Nov 18, 2009 | 17.20 | 17.42 | 17.12 | 17.34 | 1,191,717 | +0.22(+1.29%) |
Nov 17, 2009 | 16.86 | 17.15 | 16.86 | 17.12 | 595,367 | +0.26(+1.54%) |
Nov 16, 2009 | 16.49 | 17.01 | 16.45 | 16.86 | 511,289 | +0.33(+2.00%) |
Nov 13, 2009 | 16.76 | 16.90 | 15.62 | 16.53 | 2,301,831 | -0.14(-0.84%) |
Nov 12, 2009 | 16.84 | 16.88 | 16.67 | 16.67 | 713,653 | -0.19(-1.13%) |
Nov 11, 2009 | 16.68 | 16.95 | 16.45 | 16.86 | 551,381 | +0.22(+1.32%) |
Nov 10, 2009 | 16.52 | 16.86 | 16.52 | 16.64 | 749,160 | -0.03(-0.18%) |
Nov 09, 2009 | 16.67 | 16.72 | 16.39 | 16.67 | 559,022 | +0.17(+1.03%) |
Nov 06, 2009 | 16.22 | 16.60 | 16.04 | 16.50 | 558,893 | +0.20(+1.23%) |
Nov 05, 2009 | 15.98 | 16.32 | 15.96 | 16.30 | 1,541,686 | +0.58(+3.69%) |
Nov 04, 2009 | 15.87 | 16.00 | 15.65 | 15.72 | 870,398 | -0.21(-1.32%) |
Nov 03, 2009 | 15.49 | 15.95 | 15.47 | 15.93 | 905,039 | +0.37(+2.38%) |
Nov 02, 2009 | 15.65 | 15.93 | 15.40 | 15.56 | 1,047,027 | +0.00(+0.00%) |
Oct 30, 2009 | 15.78 | 15.78 | 15.21 | 15.56 | 1,699,206 | +0.07(+0.45%) |
Oct 29, 2009 | 17.56 | 17.88 | 15.45 | 15.49 | 4,120,602 | -0.19(-1.21%) |
Oct 28, 2009 | 16.80 | 16.80 | 15.61 | 15.68 | 2,019,820 | -1.11(-6.61%) |
Oct 27, 2009 | 16.73 | 16.90 | 16.63 | 16.79 | 3,067,716 | +0.13(+0.78%) |
Oct 26, 2009 | 17.00 | 17.44 | 16.63 | 16.66 | 1,652,018 | -0.34(-2.00%) |
Oct 23, 2009 | 16.97 | 17.27 | 16.92 | 17.00 | 1,175,371 | -0.05(-0.29%) |
Oct 22, 2009 | 16.86 | 17.14 | 16.81 | 17.05 | 1,044,736 | +0.15(+0.89%) |
Oct 21, 2009 | 16.70 | 17.10 | 16.70 | 16.90 | 2,002,630 | +0.33(+1.99%) |
Oct 20, 2009 | 16.61 | 17.00 | 16.51 | 16.57 | 1,581,985 | -0.43(-2.53%) |
Oct 19, 2009 | 17.33 | 17.53 | 16.71 | 17.00 | 3,234,637 | -0.86(-4.82%) |
Oct 16, 2009 | 17.70 | 17.89 | 17.51 | 17.86 | 1,021,480 | +0.10(+0.56%) |
Oct 15, 2009 | 17.47 | 17.76 | 17.38 | 17.76 | 553,778 | +0.25(+1.43%) |
Oct 14, 2009 | 17.35 | 17.57 | 17.28 | 17.51 | 695,987 | +0.24(+1.39%) |
Oct 13, 2009 | 17.57 | 17.68 | 17.03 | 17.27 | 1,038,470 | -0.30(-1.71%) |
Oct 12, 2009 | 17.52 | 17.81 | 17.41 | 17.57 | 584,973 | +0.10(+0.57%) |
Oct 09, 2009 | 17.50 | 17.54 | 17.26 | 17.47 | 925,691 | +0.03(+0.17%) |
Oct 08, 2009 | 17.75 | 17.86 | 17.36 | 17.44 | 1,467,978 | -0.31(-1.75%) |
Oct 07, 2009 | 17.86 | 17.91 | 17.53 | 17.75 | 592,501 | -0.06(-0.34%) |
Oct 06, 2009 | 17.55 | 17.98 | 17.37 | 17.81 | 879,836 | +0.28(+1.60%) |
Oct 05, 2009 | 17.31 | 17.84 | 17.19 | 17.53 | 1,119,739 | +0.14(+0.81%) |
Oct 02, 2009 | 17.70 | 17.70 | 17.18 | 17.39 | 1,063,417 | -0.40(-2.25%) |
Oct 01, 2009 | 18.16 | 18.25 | 17.78 | 17.79 | 2,010,330 | -0.29(-1.60%) |
Sep 30, 2009 | 18.37 | 18.39 | 17.86 | 18.08 | 643,290 | -0.25(-1.36%) |
Sep 29, 2009 | 18.14 | 18.34 | 17.97 | 18.33 | 1,081,901 | +0.14(+0.77%) |
Sep 28, 2009 | 18.02 | 18.19 | 17.89 | 18.19 | 823,321 | +0.28(+1.56%) |
Sep 25, 2009 | 17.78 | 18.01 | 17.75 | 17.91 | 966,061 | +0.11(+0.62%) |
Sep 24, 2009 | 18.00 | 18.22 | 17.72 | 17.80 | 1,295,286 | -0.19(-1.06%) |
Sep 23, 2009 | 18.00 | 18.50 | 17.72 | 17.99 | 3,092,090 | +0.16(+0.90%) |
Sep 22, 2009 | 18.29 | 18.33 | 17.73 | 17.83 | 1,901,775 | -0.33(-1.82%) |
Sep 21, 2009 | 17.88 | 18.28 | 17.76 | 18.16 | 1,005,616 | +0.06(+0.33%) |
Sep 18, 2009 | 18.33 | 18.55 | 17.97 | 18.10 | 2,493,670 | -0.22(-1.20%) |
Sep 17, 2009 | 17.63 | 18.59 | 17.49 | 18.32 | 3,791,076 | +0.84(+4.81%) |
Sep 16, 2009 | 17.65 | 17.70 | 17.20 | 17.48 | 1,343,126 | -0.08(-0.46%) |
Sep 15, 2009 | 17.45 | 17.86 | 17.40 | 17.56 | 2,003,602 | +0.02(+0.11%) |
Sep 14, 2009 | 17.35 | 17.60 | 16.75 | 17.54 | 1,206,532 | +0.09(+0.52%) |
Sep 11, 2009 | 17.42 | 17.69 | 17.33 | 17.45 | 1,804,087 | +0.10(+0.58%) |
Sep 10, 2009 | 16.35 | 18.36 | 16.27 | 17.35 | 9,478,949 | +0.91(+5.54%) |
Sep 09, 2009 | 16.10 | 16.66 | 16.10 | 16.44 | 664,367 | +0.28(+1.73%) |
Sep 08, 2009 | 16.24 | 16.38 | 16.06 | 16.16 | 329,504 | +0.08(+0.50%) |
Sep 04, 2009 | 15.80 | 16.09 | 15.80 | 16.08 | 336,585 | +0.26(+1.64%) |
Sep 03, 2009 | 16.19 | 16.25 | 15.61 | 15.82 | 839,353 | -0.24(-1.49%) |
Sep 02, 2009 | 16.01 | 16.18 | 15.88 | 16.06 | 893,753 | +0.09(+0.56%) |
Sep 01, 2009 | 16.30 | 16.74 | 15.88 | 15.97 | 1,183,238 | -0.50(-3.04%) |
Aug 31, 2009 | 16.40 | 16.48 | 16.02 | 16.47 | 1,273,208 | +0.00(+0.00%) |
Aug 28, 2009 | 16.07 | 16.54 | 15.91 | 16.47 | 1,849,975 | +0.40(+2.49%) |
Aug 27, 2009 | 16.00 | 16.12 | 15.66 | 16.07 | 821,682 | +0.10(+0.63%) |
Aug 26, 2009 | 15.71 | 16.04 | 15.59 | 15.97 | 1,010,346 | +0.16(+1.01%) |
Aug 25, 2009 | 15.83 | 15.93 | 15.57 | 15.81 | 1,241,586 | -0.08(-0.50%) |
Aug 24, 2009 | 16.00 | 16.02 | 15.71 | 15.89 | 559,890 | -0.09(-0.56%) |
Aug 21, 2009 | 15.63 | 16.07 | 15.63 | 15.98 | 1,164,625 | +0.17(+1.08%) |
Aug 20, 2009 | 15.69 | 15.90 | 15.51 | 15.81 | 1,128,781 | +0.22(+1.41%) |
Aug 19, 2009 | 15.12 | 15.73 | 15.00 | 15.59 | 1,371,150 | +0.50(+3.31%) |
Aug 18, 2009 | 15.24 | 15.36 | 14.96 | 15.09 | 1,182,075 | -0.03(-0.20%) |
Aug 17, 2009 | 15.33 | 15.42 | 15.05 | 15.12 | 1,095,255 | -0.45(-2.89%) |
Aug 14, 2009 | 15.75 | 15.80 | 15.35 | 15.57 | 493,014 | -0.11(-0.70%) |
Aug 13, 2009 | 15.92 | 15.92 | 15.43 | 15.68 | 844,238 | -0.11(-0.70%) |
Aug 12, 2009 | 15.80 | 16.13 | 15.75 | 15.79 | 1,709,354 | +0.12(+0.77%) |
Aug 11, 2009 | 15.71 | 15.97 | 15.45 | 15.67 | 403,259 | -0.18(-1.14%) |
Aug 10, 2009 | 15.69 | 15.92 | 15.65 | 15.85 | 908,571 | +0.10(+0.63%) |
Aug 07, 2009 | 16.00 | 16.02 | 15.73 | 15.75 | 1,162,249 | -0.05(-0.32%) |
Aug 06, 2009 | 16.00 | 16.05 | 15.75 | 15.80 | 957,242 | -0.18(-1.13%) |
Aug 05, 2009 | 16.20 | 16.34 | 15.80 | 15.98 | 1,364,973 | -0.32(-1.96%) |
Aug 04, 2009 | 16.35 | 16.47 | 15.95 | 16.30 | 1,750,886 | -0.12(-0.73%) |
Aug 03, 2009 | 16.42 | 16.45 | 15.97 | 16.42 | 2,116,793 | +0.01(+0.06%) |
Jul 31, 2009 | 15.09 | 16.41 | 15.00 | 16.41 | 3,625,111 | +1.60(+10.80%) |
Jul 30, 2009 | 15.23 | 15.23 | 14.69 | 14.81 | 1,665,387 | -0.09(-0.60%) |
Jul 29, 2009 | 14.97 | 15.22 | 14.83 | 14.90 | 1,889,699 | -0.24(-1.59%) |
Jul 28, 2009 | 15.09 | 15.19 | 14.73 | 15.14 | 1,101,855 | +0.08(+0.53%) |
Jul 27, 2009 | 14.90 | 15.28 | 14.83 | 15.06 | 1,803,258 | +0.29(+1.96%) |
Jul 24, 2009 | 14.21 | 15.00 | 14.00 | 14.77 | 2,446,743 | +0.57(+4.01%) |
Jul 23, 2009 | 13.90 | 14.27 | 13.81 | 14.20 | 2,741,879 | +0.34(+2.45%) |
Jul 22, 2009 | 14.05 | 14.19 | 13.82 | 13.86 | 1,249,878 | -0.19(-1.35%) |
Jul 21, 2009 | 14.13 | 14.38 | 13.95 | 14.05 | 2,050,909 | -0.05(-0.35%) |
Jul 20, 2009 | 13.99 | 14.43 | 13.91 | 14.10 | 1,785,130 | +0.11(+0.79%) |
Jul 17, 2009 | 14.42 | 14.58 | 13.97 | 13.99 | 1,543,929 | -0.47(-3.25%) |
Jul 16, 2009 | 14.80 | 15.07 | 14.36 | 14.46 | 2,162,582 | -0.45(-3.02%) |
Jul 15, 2009 | 14.61 | 15.02 | 14.60 | 14.91 | 1,714,711 | +0.33(+2.26%) |
Jul 14, 2009 | 14.40 | 14.83 | 14.37 | 14.58 | 870,925 | +0.13(+0.90%) |
Jul 13, 2009 | 14.24 | 14.48 | 14.07 | 14.45 | 718,406 | +0.20(+1.40%) |
Jul 10, 2009 | 14.08 | 14.36 | 14.08 | 14.25 | 653,118 | -0.03(-0.21%) |
Jul 09, 2009 | 14.00 | 14.29 | 13.89 | 14.28 | 1,384,248 | +0.33(+2.37%) |
Jul 08, 2009 | 14.07 | 14.24 | 13.71 | 13.95 | 829,678 | -0.15(-1.06%) |
Jul 07, 2009 | 14.54 | 14.59 | 14.05 | 14.10 | 810,900 | -0.49(-3.36%) |
Jul 06, 2009 | 14.65 | 14.78 | 14.37 | 14.59 | 709,557 | -0.29(-1.95%) |
Jul 02, 2009 | 15.32 | 15.32 | 14.77 | 14.88 | 1,005,926 | -0.58(-3.75%) |
Jul 01, 2009 | 15.62 | 15.72 | 15.40 | 15.46 | 1,142,316 | -0.15(-0.96%) |
Jun 30, 2009 | 15.60 | 15.85 | 15.33 | 15.61 | 1,251,650 | +0.02(+0.13%) |
Jun 29, 2009 | 15.84 | 15.90 | 15.16 | 15.59 | 1,550,160 | -0.35(-2.20%) |
Jun 26, 2009 | 15.16 | 16.01 | 15.11 | 15.94 | 2,136,269 | +0.46(+2.97%) |
Jun 25, 2009 | 15.14 | 15.49 | 14.93 | 15.48 | 1,859,827 | +0.32(+2.11%) |
Jun 24, 2009 | 14.84 | 15.19 | 14.72 | 15.16 | 1,366,225 | +0.47(+3.20%) |
Jun 23, 2009 | 14.82 | 14.88 | 14.54 | 14.69 | 1,035,336 | -0.10(-0.68%) |
Jun 22, 2009 | 15.23 | 15.44 | 14.74 | 14.79 | 1,569,898 | -0.57(-3.71%) |
Jun 19, 2009 | 15.22 | 15.48 | 15.12 | 15.36 | 1,909,267 | +0.34(+2.26%) |
Jun 18, 2009 | 14.73 | 15.05 | 14.71 | 15.02 | 960,315 | +0.23(+1.56%) |
Jun 17, 2009 | 14.90 | 15.09 | 14.73 | 14.79 | 1,244,045 | -0.02(-0.14%) |
Jun 16, 2009 | 14.72 | 15.00 | 14.68 | 14.81 | 2,652,091 | -0.19(-1.27%) |
Jun 15, 2009 | 14.74 | 15.31 | 14.50 | 15.00 | 3,151,794 | +0.22(+1.49%) |
Jun 12, 2009 | 14.52 | 14.90 | 14.42 | 14.78 | 908,199 | +0.05(+0.34%) |
Jun 11, 2009 | 14.16 | 14.93 | 14.11 | 14.73 | 1,890,028 | +0.59(+4.17%) |
Jun 10, 2009 | 14.16 | 14.33 | 13.90 | 14.14 | 1,305,047 | +0.06(+0.43%) |
Jun 09, 2009 | 13.74 | 14.23 | 13.72 | 14.08 | 1,367,137 | +0.48(+3.53%) |
Jun 08, 2009 | 13.12 | 13.73 | 12.95 | 13.60 | 1,959,450 | +0.07(+0.52%) |
Jun 05, 2009 | 13.86 | 13.89 | 13.47 | 13.53 | 1,164,147 | -0.29(-2.10%) |
Jun 04, 2009 | 13.90 | 14.08 | 13.73 | 13.82 | 845,941 | -0.02(-0.14%) |
Jun 03, 2009 | 13.93 | 14.05 | 13.73 | 13.84 | 1,211,754 | -0.23(-1.63%) |
Jun 02, 2009 | 13.74 | 14.27 | 13.60 | 14.07 | 1,408,804 | -0.03(-0.21%) |
Jun 01, 2009 | 13.97 | 14.27 | 13.96 | 14.10 | 977,657 | +0.16(+1.15%) |
May 29, 2009 | 14.22 | 14.23 | 13.78 | 13.94 | 1,143,020 | -0.15(-1.06%) |
May 28, 2009 | 14.06 | 14.21 | 13.89 | 14.09 | 800,829 | +0.02(+0.14%) |
May 27, 2009 | 14.10 | 14.36 | 13.96 | 14.07 | 622,873 | -0.05(-0.35%) |
May 26, 2009 | 13.80 | 14.25 | 13.70 | 14.12 | 968,404 | +0.09(+0.64%) |
May 22, 2009 | 14.21 | 14.48 | 14.00 | 14.03 | 647,292 | -0.15(-1.06%) |
May 21, 2009 | 14.25 | 14.45 | 14.00 | 14.18 | 1,095,377 | -0.58(-3.93%) |
May 20, 2009 | 14.58 | 14.95 | 14.49 | 14.76 | 2,203,318 | +0.20(+1.37%) |
May 19, 2009 | 14.34 | 14.69 | 14.16 | 14.56 | 958,810 | +0.24(+1.68%) |
May 18, 2009 | 14.00 | 14.38 | 13.91 | 14.32 | 1,004,244 | +0.32(+2.29%) |
May 15, 2009 | 14.02 | 14.20 | 13.93 | 14.00 | 1,142,278 | -0.17(-1.20%) |
May 14, 2009 | 13.97 | 14.32 | 13.85 | 14.17 | 810,977 | +0.22(+1.58%) |
May 13, 2009 | 14.10 | 14.25 | 13.80 | 13.95 | 1,062,613 | -0.44(-3.06%) |
May 12, 2009 | 14.45 | 14.55 | 14.24 | 14.39 | 1,229,178 | -0.17(-1.17%) |
May 11, 2009 | 14.54 | 14.71 | 14.24 | 14.56 | 1,637,653 | -0.10(-0.68%) |
May 08, 2009 | 14.61 | 14.94 | 14.40 | 14.66 | 1,082,338 | +0.12(+0.83%) |
May 07, 2009 | 14.33 | 14.78 | 14.32 | 14.54 | 2,013,871 | +0.33(+2.32%) |
May 06, 2009 | 14.45 | 14.98 | 14.01 | 14.21 | 2,216,207 | -0.18(-1.25%) |
May 05, 2009 | 14.00 | 14.46 | 13.75 | 14.39 | 3,399,147 | +0.45(+3.23%) |
May 04, 2009 | 13.87 | 13.98 | 13.41 | 13.94 | 2,183,504 | +0.25(+1.83%) |