Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.33 | 21.36 | 20.97 | 20.97 | 58,981 | -0.35(-1.62%) |
Apr 29, 2010 | 21.21 | 21.37 | 21.19 | 21.32 | 22,029 | +0.31(+1.46%) |
Apr 28, 2010 | 21.03 | 21.09 | 20.95 | 21.01 | 44,472 | +0.09(+0.43%) |
Apr 27, 2010 | 21.31 | 21.41 | 20.91 | 20.92 | 97,699 | -0.51(-2.38%) |
Apr 26, 2010 | 21.53 | 21.56 | 21.43 | 21.43 | 26,852 | -0.07(-0.34%) |
Apr 23, 2010 | 21.36 | 21.51 | 21.32 | 21.51 | 71,399 | +0.16(+0.73%) |
Apr 22, 2010 | 21.16 | 21.35 | 21.02 | 21.35 | 26,805 | +0.13(+0.61%) |
Apr 21, 2010 | 21.31 | 21.31 | 21.18 | 21.22 | 29,686 | -0.06(-0.29%) |
Apr 20, 2010 | 21.24 | 21.29 | 21.21 | 21.28 | 58,837 | +0.20(+0.97%) |
Apr 19, 2010 | 20.96 | 21.08 | 20.89 | 21.08 | 60,487 | +0.04(+0.21%) |
Apr 16, 2010 | 21.29 | 21.29 | 20.95 | 21.04 | 45,130 | -0.32(-1.51%) |
Apr 15, 2010 | 21.33 | 21.40 | 21.31 | 21.36 | 40,867 | +0.02(+0.11%) |
Apr 14, 2010 | 21.17 | 21.35 | 21.16 | 21.34 | 31,708 | +0.23(+1.07%) |
Apr 13, 2010 | 21.04 | 21.11 | 20.96 | 21.11 | 21,551 | +0.04(+0.20%) |
Apr 12, 2010 | 21.04 | 21.12 | 21.04 | 21.07 | 23,581 | +0.05(+0.24%) |
Apr 09, 2010 | 20.95 | 21.02 | 20.90 | 21.02 | 17,299 | +0.12(+0.56%) |
Apr 08, 2010 | 20.72 | 20.93 | 20.71 | 20.90 | 54,983 | +0.09(+0.43%) |
Apr 07, 2010 | 20.90 | 20.95 | 20.75 | 20.81 | 43,866 | -0.13(-0.63%) |
Apr 06, 2010 | 20.83 | 20.98 | 20.83 | 20.94 | 193,797 | +0.04(+0.19%) |
Apr 05, 2010 | 20.80 | 20.90 | 20.77 | 20.90 | 30,623 | +0.22(+1.05%) |
Apr 01, 2010 | 20.71 | 20.69 | 20.69 | 20.69 | 49,845 | +0.12(+0.60%) |
Mar 31, 2010 | 20.57 | 20.66 | 20.55 | 20.56 | 26,459 | -0.08(-0.37%) |
Mar 30, 2010 | 20.66 | 20.72 | 20.57 | 20.64 | 43,190 | +0.01(+0.04%) |
Mar 29, 2010 | 20.60 | 20.64 | 20.59 | 20.63 | 20,860 | +0.11(+0.53%) |
Mar 26, 2010 | 20.56 | 20.63 | 20.43 | 20.52 | 38,000 | +0.02(+0.10%) |
Mar 25, 2010 | 20.71 | 20.77 | 20.50 | 20.50 | 66,671 | -0.07(-0.34%) |
Mar 24, 2010 | 20.61 | 20.64 | 20.53 | 20.57 | 63,326 | -0.10(-0.51%) |
Mar 23, 2010 | 20.55 | 20.68 | 20.50 | 20.68 | 64,162 | +0.16(+0.79%) |
Mar 22, 2010 | 20.27 | 20.55 | 20.27 | 20.51 | 28,995 | +0.18(+0.89%) |
Mar 19, 2010 | 20.54 | 20.54 | 20.33 | 20.33 | 21,335 | -0.17(-0.82%) |
Mar 18, 2010 | 20.53 | 20.53 | 20.45 | 20.50 | 15,686 | -0.02(-0.12%) |
Mar 17, 2010 | 20.48 | 20.58 | 20.48 | 20.53 | 15,647 | +0.11(+0.55%) |
Mar 16, 2010 | 20.27 | 20.42 | 20.24 | 20.41 | 48,800 | +0.17(+0.84%) |
Mar 15, 2010 | 20.17 | 20.24 | 20.17 | 20.24 | 156,332 | +0.00(+0.00%) |
Mar 12, 2010 | 20.30 | 20.30 | 20.20 | 20.24 | 16,661 | +0.01(+0.05%) |
Mar 11, 2010 | 20.10 | 20.23 | 20.10 | 20.23 | 45,460 | +0.09(+0.47%) |
Mar 10, 2010 | 20.07 | 20.19 | 20.06 | 20.14 | 401,288 | +0.12(+0.60%) |
Mar 09, 2010 | 20.00 | 20.14 | 20.00 | 20.02 | 18,185 | -0.01(-0.06%) |
Mar 08, 2010 | 20.06 | 20.06 | 20.00 | 20.03 | 15,005 | +0.02(+0.08%) |
Mar 05, 2010 | 19.85 | 20.02 | 19.84 | 20.01 | 220,956 | +0.28(+1.39%) |
Mar 04, 2010 | 19.72 | 19.75 | 19.63 | 19.74 | 41,341 | +0.07(+0.35%) |
Mar 03, 2010 | 19.68 | 19.78 | 19.65 | 19.67 | 22,222 | +0.03(+0.17%) |
Mar 02, 2010 | 19.68 | 19.72 | 19.62 | 19.64 | 49,161 | +0.04(+0.23%) |
Mar 01, 2010 | 19.49 | 19.59 | 19.48 | 19.59 | 52,042 | +0.24(+1.22%) |
Feb 26, 2010 | 19.28 | 19.41 | 19.28 | 19.35 | 61,815 | +0.04(+0.23%) |
Feb 25, 2010 | 19.11 | 19.34 | 19.08 | 19.31 | 22,423 | -0.07(-0.38%) |
Feb 24, 2010 | 19.27 | 19.39 | 19.23 | 19.38 | 38,285 | +0.18(+0.94%) |
Feb 23, 2010 | 19.39 | 19.39 | 19.19 | 19.20 | 34,009 | -0.22(-1.16%) |
Feb 22, 2010 | 19.49 | 19.49 | 19.39 | 19.43 | 29,395 | -0.02(-0.08%) |
Feb 19, 2010 | 19.35 | 19.48 | 19.30 | 19.44 | 54,428 | +0.05(+0.25%) |
Feb 18, 2010 | 19.25 | 19.41 | 19.25 | 19.40 | 81,425 | +0.14(+0.71%) |
Feb 17, 2010 | 19.27 | 19.27 | 19.20 | 19.26 | 75,418 | +0.08(+0.42%) |
Feb 16, 2010 | 19.03 | 19.18 | 18.94 | 19.18 | 136,516 | +0.41(+2.17%) |
Feb 12, 2010 | 18.67 | 18.77 | 18.77 | 18.77 | 138,760 | -0.08(-0.42%) |
Feb 11, 2010 | 18.65 | 18.87 | 18.59 | 18.85 | 42,167 | +0.17(+0.93%) |
Feb 10, 2010 | 18.68 | 18.73 | 18.54 | 18.67 | 28,028 | -0.01(-0.04%) |
Feb 09, 2010 | 18.69 | 18.75 | 18.53 | 18.68 | 132,052 | +0.22(+1.18%) |
Feb 08, 2010 | 18.61 | 18.70 | 18.46 | 18.46 | 472,956 | -0.10(-0.54%) |
Feb 05, 2010 | 18.57 | 18.58 | 18.22 | 18.56 | 90,256 | -0.00(-0.01%) |
Feb 04, 2010 | 18.99 | 18.99 | 18.56 | 18.57 | 149,598 | -0.59(-3.06%) |
Feb 03, 2010 | 19.15 | 19.21 | 19.11 | 19.15 | 122,666 | -0.10(-0.54%) |
Feb 02, 2010 | 19.07 | 19.26 | 19.01 | 19.26 | 67,084 | +0.25(+1.33%) |
Feb 01, 2010 | 18.85 | 19.02 | 18.85 | 19.01 | 120,832 | +0.25(+1.32%) |
Jan 29, 2010 | 19.01 | 19.13 | 18.73 | 18.76 | 139,629 | -0.19(-1.02%) |
Jan 28, 2010 | 19.05 | 19.08 | 18.84 | 18.95 | 39,843 | -0.20(-1.05%) |
Jan 27, 2010 | 19.06 | 19.20 | 18.95 | 19.15 | 67,071 | +0.04(+0.22%) |
Jan 26, 2010 | 19.08 | 19.27 | 19.06 | 19.11 | 97,279 | -0.06(-0.33%) |
Jan 25, 2010 | 19.28 | 19.28 | 19.13 | 19.17 | 57,510 | +0.10(+0.54%) |
Jan 22, 2010 | 19.42 | 19.46 | 19.06 | 19.07 | 65,679 | -0.42(-2.17%) |
Jan 21, 2010 | 19.93 | 19.93 | 19.48 | 19.49 | 43,387 | -0.37(-1.87%) |
Jan 20, 2010 | 19.96 | 19.96 | 19.74 | 19.87 | 50,761 | -0.22(-1.08%) |
Jan 19, 2010 | 19.86 | 20.08 | 19.86 | 20.08 | 127,814 | +0.24(+1.21%) |
Jan 15, 2010 | 19.98 | 19.84 | 19.84 | 19.84 | 84,597 | -0.22(-1.08%) |
Jan 14, 2010 | 20.01 | 20.08 | 19.98 | 20.06 | 27,442 | +0.07(+0.33%) |
Jan 13, 2010 | 19.87 | 20.03 | 19.80 | 19.99 | 63,301 | +0.16(+0.82%) |
Jan 12, 2010 | 19.89 | 19.92 | 19.77 | 19.83 | 55,060 | -0.17(-0.85%) |
Jan 11, 2010 | 20.08 | 20.08 | 19.94 | 20.00 | 36,325 | +0.02(+0.08%) |
Jan 08, 2010 | 19.86 | 19.99 | 19.86 | 19.99 | 60,301 | +0.07(+0.37%) |
Jan 07, 2010 | 19.79 | 19.93 | 19.75 | 19.91 | 40,176 | +0.07(+0.35%) |
Jan 06, 2010 | 19.78 | 19.87 | 19.78 | 19.84 | 13,213 | +0.03(+0.14%) |
Jan 05, 2010 | 19.75 | 19.82 | 19.72 | 19.82 | 58,679 | +0.06(+0.31%) |
Jan 04, 2010 | 19.57 | 19.76 | 19.57 | 19.75 | 55,785 | +0.31(+1.62%) |
Dec 31, 2009 | 19.65 | 19.44 | 19.44 | 19.44 | 213,041 | -0.21(-1.05%) |
Dec 30, 2009 | 19.60 | 19.65 | 19.57 | 19.65 | 32,036 | -0.02(-0.08%) |
Dec 29, 2009 | 19.73 | 19.73 | 19.66 | 19.66 | 25,286 | -0.02(-0.08%) |
Dec 28, 2009 | 19.74 | 19.74 | 19.62 | 19.68 | 65,248 | +0.03(+0.18%) |
Dec 24, 2009 | 19.61 | 19.65 | 19.61 | 19.64 | 34,656 | -0.02(-0.08%) |
Dec 23, 2009 | 19.65 | 19.66 | 19.57 | 19.66 | 26,101 | +0.07(+0.36%) |
Dec 22, 2009 | 19.56 | 19.61 | 19.54 | 19.59 | 58,893 | +0.09(+0.46%) |
Dec 21, 2009 | 19.39 | 19.56 | 19.39 | 19.50 | 44,238 | +0.23(+1.20%) |
Dec 18, 2009 | 19.31 | 19.31 | 19.20 | 19.27 | 23,462 | +0.05(+0.25%) |
Dec 17, 2009 | 19.32 | 19.32 | 19.20 | 19.22 | 93,222 | -0.20(-1.01%) |
Dec 16, 2009 | 19.48 | 19.50 | 19.40 | 19.41 | 38,437 | +0.04(+0.19%) |
Dec 15, 2009 | 19.42 | 19.47 | 19.34 | 19.38 | 93,186 | -0.10(-0.50%) |
Dec 14, 2009 | 19.42 | 19.48 | 19.37 | 19.48 | 26,088 | +0.16(+0.80%) |
Dec 11, 2009 | 19.30 | 19.34 | 19.24 | 19.32 | 24,293 | +0.09(+0.46%) |
Dec 10, 2009 | 19.21 | 19.29 | 19.21 | 19.23 | 25,255 | +0.10(+0.55%) |
Dec 09, 2009 | 19.07 | 19.13 | 18.97 | 19.13 | 50,353 | +0.06(+0.31%) |
Dec 08, 2009 | 19.10 | 19.16 | 19.00 | 19.07 | 43,882 | -0.18(-0.95%) |
Dec 07, 2009 | 19.26 | 19.37 | 19.23 | 19.25 | 17,311 | -0.03(-0.18%) |
Dec 04, 2009 | 19.44 | 19.52 | 19.14 | 19.29 | 51,648 | +0.14(+0.71%) |
Dec 03, 2009 | 19.38 | 19.42 | 19.15 | 19.15 | 40,127 | -0.19(-0.96%) |
Dec 02, 2009 | 19.37 | 19.43 | 19.28 | 19.34 | 33,232 | +0.03(+0.16%) |
Dec 01, 2009 | 19.25 | 19.36 | 19.23 | 19.30 | 39,487 | +0.22(+1.16%) |
Nov 30, 2009 | 19.01 | 19.08 | 18.92 | 19.08 | 26,132 | +0.08(+0.41%) |
Nov 27, 2009 | 18.79 | 19.13 | 18.79 | 19.01 | 21,172 | -0.33(-1.72%) |
Nov 25, 2009 | 19.29 | 19.34 | 19.26 | 19.34 | 19,699 | +0.09(+0.44%) |
Nov 24, 2009 | 19.13 | 19.25 | 19.11 | 19.25 | 55,346 | +0.01(+0.07%) |
Nov 23, 2009 | 19.24 | 19.36 | 19.21 | 19.24 | 70,576 | +0.23(+1.22%) |
Nov 20, 2009 | 19.01 | 19.04 | 18.93 | 19.01 | 44,754 | -0.05(-0.26%) |
Nov 19, 2009 | 19.19 | 19.19 | 18.96 | 19.06 | 48,034 | -0.29(-1.48%) |
Nov 18, 2009 | 19.37 | 19.37 | 19.27 | 19.35 | 19,875 | -0.02(-0.08%) |
Nov 17, 2009 | 19.27 | 19.36 | 19.23 | 19.36 | 74,933 | +0.03(+0.14%) |
Nov 16, 2009 | 19.20 | 19.42 | 19.20 | 19.34 | 93,003 | +0.28(+1.44%) |
Nov 13, 2009 | 18.98 | 19.13 | 18.91 | 19.06 | 86,516 | +0.12(+0.63%) |
Nov 12, 2009 | 19.04 | 19.06 | 18.91 | 18.94 | 78,794 | -0.19(-1.01%) |
Nov 11, 2009 | 19.18 | 19.27 | 19.07 | 19.13 | 60,788 | +0.10(+0.51%) |
Nov 10, 2009 | 19.00 | 19.10 | 18.95 | 19.04 | 102,932 | +0.00(+0.02%) |
Nov 09, 2009 | 18.79 | 19.03 | 18.79 | 19.03 | 76,620 | +0.42(+2.23%) |
Nov 06, 2009 | 18.44 | 18.66 | 18.44 | 18.62 | 76,558 | +0.03(+0.16%) |
Nov 05, 2009 | 18.34 | 18.59 | 18.34 | 18.59 | 65,116 | +0.38(+2.11%) |
Nov 04, 2009 | 18.35 | 18.47 | 18.20 | 18.20 | 143,346 | +0.02(+0.09%) |
Nov 03, 2009 | 18.02 | 18.21 | 18.02 | 18.19 | 97,872 | +0.04(+0.24%) |
Nov 02, 2009 | 18.07 | 18.32 | 17.93 | 18.15 | 110,709 | +0.12(+0.69%) |
Oct 30, 2009 | 18.47 | 18.52 | 18.02 | 18.02 | 162,122 | -0.54(-2.92%) |
Oct 29, 2009 | 18.28 | 18.57 | 18.28 | 18.56 | 69,836 | +0.40(+2.20%) |
Oct 28, 2009 | 18.49 | 18.54 | 18.16 | 18.16 | 83,800 | -0.37(-2.00%) |
Oct 27, 2009 | 18.62 | 18.69 | 18.49 | 18.53 | 108,372 | -0.09(-0.50%) |
Oct 26, 2009 | 18.84 | 19.05 | 18.58 | 18.63 | 106,138 | -0.22(-1.15%) |
Oct 23, 2009 | 18.91 | 18.91 | 18.78 | 18.84 | 66,483 | -0.24(-1.24%) |
Oct 22, 2009 | 18.85 | 19.11 | 18.76 | 19.08 | 254,065 | +0.20(+1.07%) |
Oct 21, 2009 | 19.10 | 19.23 | 18.86 | 18.88 | 151,344 | -0.17(-0.92%) |
Oct 20, 2009 | 18.97 | 19.06 | 18.97 | 19.05 | 82,877 | -0.11(-0.59%) |
Oct 19, 2009 | 19.03 | 19.21 | 18.99 | 19.16 | 80,426 | +0.19(+1.02%) |
Oct 16, 2009 | 19.01 | 19.05 | 18.88 | 18.97 | 187,076 | -0.17(-0.87%) |
Oct 15, 2009 | 18.99 | 19.14 | 18.97 | 19.14 | 87,153 | +0.07(+0.35%) |
Oct 14, 2009 | 18.97 | 19.08 | 18.92 | 19.07 | 71,913 | +0.32(+1.73%) |
Oct 13, 2009 | 18.76 | 18.79 | 18.63 | 18.75 | 64,139 | -0.05(-0.28%) |
Oct 12, 2009 | 18.83 | 18.87 | 18.73 | 18.80 | 75,051 | +0.08(+0.41%) |
Oct 09, 2009 | 18.60 | 18.72 | 18.59 | 18.72 | 52,068 | +0.10(+0.56%) |
Oct 08, 2009 | 18.63 | 18.70 | 18.53 | 18.62 | 70,154 | +0.15(+0.82%) |
Oct 07, 2009 | 18.38 | 18.47 | 18.35 | 18.47 | 104,060 | +0.07(+0.38%) |
Oct 06, 2009 | 18.28 | 18.51 | 18.28 | 18.40 | 311,775 | +0.22(+1.24%) |
Oct 05, 2009 | 18.03 | 18.17 | 17.93 | 18.17 | 45,878 | +0.29(+1.63%) |
Oct 02, 2009 | 17.77 | 17.96 | 17.77 | 17.88 | 30,341 | -0.08(-0.47%) |
Oct 01, 2009 | 18.40 | 18.40 | 17.97 | 17.97 | 69,537 | -0.48(-2.61%) |
Sep 30, 2009 | 18.58 | 18.58 | 18.28 | 18.45 | 32,069 | -0.08(-0.42%) |
Sep 29, 2009 | 18.59 | 18.65 | 18.48 | 18.53 | 45,816 | -0.03(-0.15%) |
Sep 28, 2009 | 18.33 | 18.59 | 18.33 | 18.55 | 36,219 | +0.34(+1.85%) |
Sep 25, 2009 | 18.27 | 18.33 | 18.18 | 18.21 | 26,147 | -0.11(-0.61%) |
Sep 24, 2009 | 18.59 | 18.59 | 18.26 | 18.33 | 61,475 | -0.22(-1.21%) |
Sep 23, 2009 | 18.76 | 18.85 | 18.54 | 18.55 | 58,111 | -0.24(-1.30%) |
Sep 22, 2009 | 18.80 | 18.82 | 18.72 | 18.80 | 46,513 | +0.11(+0.58%) |
Sep 21, 2009 | 18.56 | 18.72 | 18.56 | 18.69 | 72,488 | -0.05(-0.27%) |
Sep 18, 2009 | 18.81 | 18.81 | 18.67 | 18.74 | 36,601 | +0.03(+0.14%) |
Sep 17, 2009 | 18.71 | 18.87 | 18.64 | 18.71 | 106,471 | -0.04(-0.23%) |
Sep 16, 2009 | 18.53 | 18.75 | 18.47 | 18.75 | 27,259 | +0.30(+1.62%) |
Sep 15, 2009 | 18.41 | 18.52 | 18.30 | 18.46 | 38,925 | +0.05(+0.27%) |
Sep 14, 2009 | 18.14 | 18.41 | 18.14 | 18.41 | 45,718 | +0.13(+0.73%) |
Sep 11, 2009 | 18.34 | 18.36 | 18.21 | 18.27 | 28,510 | -0.01(-0.07%) |
Sep 10, 2009 | 18.12 | 18.28 | 18.01 | 18.28 | 153,936 | +0.20(+1.11%) |
Sep 09, 2009 | 17.94 | 18.13 | 17.92 | 18.08 | 378,385 | +0.14(+0.78%) |
Sep 08, 2009 | 17.94 | 17.95 | 17.87 | 17.94 | 109,424 | +0.18(+1.00%) |
Sep 04, 2009 | 17.55 | 17.77 | 17.55 | 17.77 | 333,786 | +0.22(+1.24%) |
Sep 03, 2009 | 17.49 | 17.55 | 17.39 | 17.55 | 42,249 | +0.17(+1.00%) |
Sep 02, 2009 | 17.38 | 17.47 | 17.35 | 17.37 | 148,682 | -0.10(-0.55%) |
Sep 01, 2009 | 17.92 | 17.93 | 17.43 | 17.47 | 42,512 | -0.38(-2.11%) |
Aug 31, 2009 | 17.87 | 17.87 | 17.74 | 17.85 | 136,093 | -0.13(-0.71%) |
Aug 28, 2009 | 18.02 | 18.07 | 17.89 | 17.97 | 17,468 | -0.05(-0.28%) |
Aug 27, 2009 | 17.96 | 18.07 | 17.77 | 18.02 | 241,525 | +0.06(+0.32%) |
Aug 26, 2009 | 17.94 | 18.01 | 17.87 | 17.97 | 44,702 | +0.02(+0.08%) |
Aug 25, 2009 | 17.99 | 18.15 | 17.95 | 17.95 | 70,685 | +0.05(+0.26%) |
Aug 24, 2009 | 17.99 | 18.09 | 17.87 | 17.90 | 55,989 | -0.02(-0.11%) |
Aug 21, 2009 | 17.71 | 17.96 | 17.71 | 17.93 | 97,890 | +0.33(+1.90%) |
Aug 20, 2009 | 17.41 | 17.60 | 17.41 | 17.59 | 27,344 | +0.19(+1.07%) |
Aug 19, 2009 | 17.13 | 17.45 | 17.13 | 17.40 | 200,676 | +0.12(+0.67%) |
Aug 18, 2009 | 17.14 | 17.33 | 17.14 | 17.29 | 51,630 | +0.18(+1.05%) |
Aug 17, 2009 | 17.23 | 17.24 | 17.09 | 17.11 | 278,720 | -0.42(-2.39%) |
Aug 14, 2009 | 17.69 | 17.70 | 17.38 | 17.53 | 109,489 | -0.16(-0.90%) |
Aug 13, 2009 | 17.66 | 17.69 | 17.60 | 17.69 | 21,102 | +0.11(+0.61%) |
Aug 12, 2009 | 17.34 | 17.70 | 17.34 | 17.58 | 191,590 | +0.19(+1.08%) |
Aug 11, 2009 | 17.54 | 17.54 | 17.33 | 17.39 | 36,353 | -0.20(-1.12%) |
Aug 10, 2009 | 17.56 | 17.65 | 17.49 | 17.59 | 283,326 | -0.07(-0.37%) |
Aug 07, 2009 | 17.59 | 17.79 | 17.54 | 17.66 | 272,935 | +0.26(+1.47%) |
Aug 06, 2009 | 17.58 | 17.61 | 17.31 | 17.40 | 103,162 | -0.11(-0.62%) |
Aug 05, 2009 | 17.58 | 17.58 | 17.39 | 17.51 | 59,174 | -0.03(-0.18%) |
Aug 04, 2009 | 17.42 | 17.56 | 17.39 | 17.54 | 35,481 | +0.06(+0.36%) |
Aug 03, 2009 | 17.39 | 17.50 | 17.30 | 17.48 | 297,177 | +0.27(+1.58%) |
Jul 31, 2009 | 17.19 | 17.31 | 17.16 | 17.21 | 71,758 | +0.02(+0.09%) |
Jul 30, 2009 | 17.18 | 17.39 | 17.18 | 17.19 | 67,386 | +0.21(+1.21%) |
Jul 29, 2009 | 16.91 | 17.02 | 16.90 | 16.99 | 72,075 | -0.09(-0.50%) |
Jul 28, 2009 | 16.99 | 17.09 | 16.92 | 17.07 | 54,521 | -0.03(-0.16%) |
Jul 27, 2009 | 17.05 | 17.10 | 16.97 | 17.10 | 57,172 | +0.02(+0.11%) |
Jul 24, 2009 | 16.91 | 17.08 | 16.84 | 17.08 | 1,960 | +0.06(+0.36%) |
Jul 23, 2009 | 16.64 | 17.06 | 16.64 | 17.02 | 71,843 | +0.40(+2.43%) |
Jul 22, 2009 | 16.57 | 16.70 | 16.56 | 16.61 | 81,280 | +0.01(+0.07%) |
Jul 21, 2009 | 16.71 | 16.71 | 16.44 | 16.60 | 169,035 | +0.06(+0.37%) |
Jul 20, 2009 | 16.47 | 16.55 | 16.39 | 16.54 | 32,889 | +0.17(+1.04%) |
Jul 17, 2009 | 16.34 | 16.39 | 16.27 | 16.37 | 31,301 | -0.01(-0.04%) |
Jul 16, 2009 | 16.23 | 16.42 | 16.14 | 16.38 | 53,884 | +0.15(+0.90%) |
Jul 15, 2009 | 15.97 | 16.24 | 15.94 | 16.23 | 82,853 | +0.50(+3.18%) |
Jul 14, 2009 | 15.68 | 15.73 | 15.59 | 15.73 | 31,076 | +0.09(+0.59%) |
Jul 13, 2009 | 15.35 | 15.64 | 15.23 | 15.64 | 38,793 | +0.35(+2.31%) |
Jul 10, 2009 | 15.22 | 15.34 | 15.16 | 15.28 | 815,349 | -0.07(-0.48%) |
Jul 09, 2009 | 15.39 | 15.41 | 15.29 | 15.36 | 40,800 | +0.05(+0.35%) |
Jul 08, 2009 | 15.37 | 15.40 | 15.10 | 15.30 | 127,128 | -0.00(-0.03%) |
Jul 07, 2009 | 15.58 | 15.59 | 15.30 | 15.31 | 114,740 | -0.31(-2.00%) |
Jul 06, 2009 | 15.52 | 15.62 | 15.44 | 15.62 | 39,250 | -0.00(-0.01%) |
Jul 02, 2009 | 15.85 | 15.85 | 15.62 | 15.62 | 58,057 | -0.46(-2.85%) |
Jul 01, 2009 | 16.06 | 16.21 | 16.06 | 16.08 | 403,395 | +0.09(+0.53%) |
Jun 30, 2009 | 16.13 | 16.15 | 15.89 | 15.99 | 130,708 | -0.13(-0.79%) |
Jun 29, 2009 | 16.02 | 16.14 | 15.93 | 16.12 | 228,833 | +0.17(+1.09%) |
Jun 26, 2009 | 15.92 | 16.01 | 15.88 | 15.95 | 365,762 | -0.03(-0.19%) |
Jun 25, 2009 | 15.77 | 15.98 | 15.75 | 15.98 | 48,581 | +0.35(+2.26%) |
Jun 24, 2009 | 15.66 | 15.78 | 15.57 | 15.63 | 59,267 | +0.10(+0.67%) |
Jun 23, 2009 | 15.56 | 15.60 | 15.43 | 15.52 | 65,648 | -0.09(-0.57%) |
Jun 22, 2009 | 15.95 | 15.95 | 15.60 | 15.61 | 180,411 | -0.48(-2.99%) |
Jun 19, 2009 | 16.19 | 16.20 | 16.01 | 16.09 | 907,233 | +0.05(+0.29%) |
Jun 18, 2009 | 15.87 | 16.09 | 15.87 | 16.04 | 177,151 | +0.12(+0.78%) |
Jun 17, 2009 | 15.93 | 16.03 | 15.78 | 15.92 | 64,245 | -0.02(-0.12%) |
Jun 16, 2009 | 16.21 | 16.21 | 15.93 | 15.94 | 94,676 | -0.21(-1.27%) |
Jun 15, 2009 | 16.31 | 16.35 | 16.08 | 16.14 | 60,533 | -0.37(-2.25%) |
Jun 12, 2009 | 16.44 | 16.52 | 16.35 | 16.52 | 704,707 | +0.03(+0.16%) |
Jun 11, 2009 | 16.45 | 16.71 | 16.45 | 16.49 | 2,062,225 | +0.10(+0.59%) |
Jun 10, 2009 | 16.61 | 16.62 | 16.28 | 16.39 | 44,227 | -0.09(-0.56%) |
Jun 09, 2009 | 16.47 | 16.55 | 16.38 | 16.49 | 22,477 | +0.07(+0.40%) |
Jun 08, 2009 | 16.35 | 16.52 | 16.21 | 16.42 | 60,211 | -0.02(-0.09%) |
Jun 05, 2009 | 16.66 | 16.66 | 16.37 | 16.44 | 130,878 | -0.04(-0.26%) |
Jun 04, 2009 | 16.36 | 16.48 | 16.25 | 16.48 | 50,430 | +0.19(+1.19%) |
Jun 03, 2009 | 16.37 | 16.37 | 16.14 | 16.28 | 27,267 | -0.22(-1.34%) |
Jun 02, 2009 | 16.45 | 16.57 | 16.44 | 16.51 | 146,402 | +0.02(+0.12%) |
Jun 01, 2009 | 16.26 | 16.52 | 16.26 | 16.49 | 67,466 | +0.46(+2.88%) |
May 29, 2009 | 15.88 | 16.02 | 15.76 | 16.02 | 112,643 | +0.22(+1.40%) |
May 28, 2009 | 15.74 | 15.85 | 15.51 | 15.80 | 46,110 | +0.21(+1.34%) |
May 27, 2009 | 15.87 | 15.93 | 15.59 | 15.59 | 69,259 | -0.25(-1.57%) |
May 26, 2009 | 15.32 | 15.90 | 15.32 | 15.84 | 79,147 | +0.40(+2.59%) |
May 22, 2009 | 15.55 | 15.59 | 15.40 | 15.44 | 72,743 | -0.05(-0.30%) |
May 21, 2009 | 15.57 | 15.59 | 15.33 | 15.49 | 135,472 | -0.23(-1.48%) |
May 20, 2009 | 15.95 | 16.12 | 15.71 | 15.72 | 106,657 | -0.11(-0.69%) |
May 19, 2009 | 15.84 | 15.97 | 15.77 | 15.83 | 74,265 | -0.02(-0.10%) |
May 18, 2009 | 15.54 | 15.85 | 15.51 | 15.85 | 89,170 | +0.48(+3.11%) |
May 15, 2009 | 15.47 | 15.59 | 15.30 | 15.37 | 89,536 | -0.15(-0.96%) |
May 14, 2009 | 15.37 | 15.63 | 15.33 | 15.52 | 95,128 | +0.16(+1.04%) |
May 13, 2009 | 15.56 | 15.61 | 15.35 | 15.36 | 175,784 | -0.45(-2.82%) |
May 12, 2009 | 15.92 | 15.92 | 15.60 | 15.80 | 145,739 | -0.05(-0.34%) |
May 11, 2009 | 15.93 | 15.99 | 15.83 | 15.86 | 149,451 | -0.31(-1.89%) |
May 08, 2009 | 16.00 | 16.20 | 15.89 | 16.16 | 321,823 | +0.35(+2.23%) |
May 07, 2009 | 16.20 | 16.20 | 15.70 | 15.81 | 136,170 | -0.20(-1.23%) |
May 06, 2009 | 15.98 | 16.03 | 15.77 | 16.01 | 565,152 | +0.21(+1.35%) |
May 05, 2009 | 15.81 | 15.84 | 15.65 | 15.80 | 165,073 | -0.05(-0.31%) |
May 04, 2009 | 15.69 | 15.85 | 15.67 | 15.85 | 290,432 | +0.59(+3.84%) |