Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.29 | 21.33 | 21.08 | 21.08 | 138,604 | -0.11(-0.50%) |
Apr 29, 2010 | 21.25 | 21.31 | 21.12 | 21.19 | 298,672 | -0.15(-0.70%) |
Apr 28, 2010 | 21.43 | 21.44 | 21.14 | 21.34 | 226,498 | -0.18(-0.85%) |
Apr 27, 2010 | 21.74 | 21.87 | 21.50 | 21.52 | 160,083 | -0.46(-2.08%) |
Apr 26, 2010 | 21.88 | 22.07 | 21.82 | 21.98 | 105,065 | -0.16(-0.74%) |
Apr 23, 2010 | 21.87 | 22.14 | 21.87 | 22.14 | 108,468 | +0.25(+1.14%) |
Apr 22, 2010 | 21.72 | 21.92 | 21.61 | 21.89 | 183,450 | -0.03(-0.14%) |
Apr 21, 2010 | 21.97 | 22.01 | 21.91 | 21.93 | 91,350 | -0.20(-0.90%) |
Apr 20, 2010 | 22.10 | 22.14 | 22.02 | 22.12 | 121,998 | +0.14(+0.62%) |
Apr 19, 2010 | 21.71 | 22.05 | 21.68 | 21.99 | 110,686 | +0.10(+0.46%) |
Apr 16, 2010 | 21.97 | 22.16 | 21.87 | 21.89 | 108,350 | -0.07(-0.30%) |
Apr 15, 2010 | 21.93 | 22.05 | 21.89 | 21.95 | 84,586 | -0.18(-0.83%) |
Apr 14, 2010 | 22.16 | 22.19 | 22.01 | 22.14 | 146,990 | -0.03(-0.12%) |
Apr 13, 2010 | 22.11 | 22.23 | 21.91 | 22.16 | 136,811 | +0.23(+1.05%) |
Apr 12, 2010 | 21.88 | 21.94 | 21.77 | 21.93 | 130,962 | +0.08(+0.38%) |
Apr 09, 2010 | 21.73 | 21.85 | 21.71 | 21.85 | 123,740 | +0.05(+0.22%) |
Apr 08, 2010 | 21.50 | 21.88 | 21.46 | 21.80 | 172,698 | +0.19(+0.87%) |
Apr 07, 2010 | 21.63 | 21.68 | 21.50 | 21.62 | 156,440 | -0.03(-0.13%) |
Apr 06, 2010 | 21.62 | 21.77 | 21.55 | 21.64 | 126,882 | -0.46(-2.07%) |
Apr 05, 2010 | 22.09 | 22.15 | 22.05 | 22.10 | 94,134 | -0.03(-0.14%) |
Apr 01, 2010 | 21.96 | 22.13 | 22.13 | 22.13 | 296,247 | +0.18(+0.82%) |
Mar 31, 2010 | 21.95 | 22.11 | 21.93 | 21.95 | 204,761 | +0.25(+1.17%) |
Mar 30, 2010 | 21.79 | 21.85 | 21.59 | 21.70 | 93,051 | -0.11(-0.50%) |
Mar 29, 2010 | 21.72 | 21.86 | 21.66 | 21.81 | 96,794 | +0.29(+1.36%) |
Mar 26, 2010 | 21.52 | 21.62 | 21.43 | 21.51 | 178,032 | +0.00(+0.00%) |
Mar 25, 2010 | 21.62 | 21.65 | 21.47 | 21.51 | 186,362 | +0.01(+0.05%) |
Mar 24, 2010 | 21.52 | 21.57 | 21.44 | 21.50 | 90,045 | +0.02(+0.09%) |
Mar 23, 2010 | 21.58 | 21.62 | 21.43 | 21.48 | 123,873 | -0.48(-2.21%) |
Mar 22, 2010 | 21.44 | 22.00 | 21.44 | 21.97 | 168,825 | +0.75(+3.56%) |
Mar 19, 2010 | 21.26 | 21.30 | 21.11 | 21.21 | 180,201 | -0.28(-1.29%) |
Mar 18, 2010 | 21.50 | 21.54 | 21.30 | 21.49 | 113,891 | -0.05(-0.25%) |
Mar 17, 2010 | 21.59 | 21.62 | 21.45 | 21.55 | 257,535 | -0.05(-0.25%) |
Mar 16, 2010 | 21.53 | 21.66 | 21.46 | 21.60 | 116,424 | +0.13(+0.62%) |
Mar 15, 2010 | 21.43 | 21.48 | 21.39 | 21.47 | 161,367 | +0.20(+0.92%) |
Mar 12, 2010 | 21.26 | 21.36 | 21.16 | 21.27 | 181,087 | +0.09(+0.44%) |
Mar 11, 2010 | 21.24 | 21.27 | 21.12 | 21.18 | 196,833 | -0.01(-0.04%) |
Mar 10, 2010 | 21.06 | 21.33 | 21.06 | 21.19 | 728,341 | +0.07(+0.33%) |
Mar 09, 2010 | 21.15 | 21.24 | 21.10 | 21.12 | 96,943 | -0.05(-0.26%) |
Mar 08, 2010 | 21.23 | 21.24 | 21.03 | 21.17 | 134,219 | -0.07(-0.31%) |
Mar 05, 2010 | 21.14 | 21.24 | 21.06 | 21.24 | 186,188 | -0.01(-0.06%) |
Mar 04, 2010 | 21.40 | 21.42 | 21.15 | 21.25 | 200,885 | +0.02(+0.07%) |
Mar 03, 2010 | 21.27 | 21.43 | 21.15 | 21.23 | 221,019 | -0.05(-0.24%) |
Mar 02, 2010 | 21.25 | 21.34 | 21.14 | 21.28 | 326,719 | +0.29(+1.40%) |
Mar 01, 2010 | 20.88 | 21.04 | 20.87 | 20.99 | 413,659 | +0.55(+2.68%) |
Feb 26, 2010 | 20.19 | 20.52 | 20.12 | 20.44 | 169,579 | +0.20(+1.00%) |
Feb 25, 2010 | 20.15 | 20.27 | 19.97 | 20.24 | 223,116 | -0.23(-1.15%) |
Feb 24, 2010 | 20.44 | 20.60 | 20.31 | 20.47 | 243,201 | +0.86(+4.36%) |
Feb 23, 2010 | 19.56 | 19.68 | 19.51 | 19.62 | 172,726 | -0.28(-1.41%) |
Feb 22, 2010 | 19.94 | 20.03 | 19.85 | 19.90 | 72,053 | +0.06(+0.30%) |
Feb 19, 2010 | 19.61 | 19.88 | 19.58 | 19.84 | 94,402 | -0.02(-0.08%) |
Feb 18, 2010 | 19.79 | 19.94 | 19.78 | 19.86 | 157,272 | +0.30(+1.52%) |
Feb 17, 2010 | 19.73 | 19.79 | 19.49 | 19.56 | 177,247 | -0.20(-0.99%) |
Feb 16, 2010 | 19.52 | 19.79 | 19.43 | 19.76 | 115,262 | +0.05(+0.26%) |
Feb 12, 2010 | 19.61 | 19.70 | 19.70 | 19.70 | 189,311 | -0.01(-0.04%) |
Feb 11, 2010 | 19.66 | 19.77 | 19.45 | 19.71 | 137,913 | +0.21(+1.10%) |
Feb 10, 2010 | 19.51 | 19.65 | 19.43 | 19.50 | 196,308 | -0.16(-0.83%) |
Feb 09, 2010 | 19.51 | 19.77 | 19.35 | 19.66 | 142,372 | +0.27(+1.37%) |
Feb 08, 2010 | 19.49 | 19.55 | 19.37 | 19.40 | 134,559 | -0.07(-0.36%) |
Feb 05, 2010 | 19.39 | 19.47 | 19.14 | 19.47 | 269,695 | +0.03(+0.16%) |
Feb 04, 2010 | 19.83 | 19.83 | 19.43 | 19.43 | 175,430 | -0.66(-3.27%) |
Feb 03, 2010 | 20.25 | 20.28 | 20.04 | 20.09 | 111,182 | -0.23(-1.12%) |
Feb 02, 2010 | 20.09 | 20.38 | 20.05 | 20.32 | 118,885 | +0.35(+1.76%) |
Feb 01, 2010 | 19.91 | 20.05 | 19.88 | 19.97 | 126,457 | +0.17(+0.87%) |
Jan 29, 2010 | 19.82 | 19.99 | 19.73 | 19.79 | 168,134 | -0.11(-0.55%) |
Jan 28, 2010 | 19.91 | 19.94 | 19.55 | 19.90 | 226,186 | -0.26(-1.28%) |
Jan 27, 2010 | 20.05 | 20.18 | 20.00 | 20.16 | 106,912 | -0.01(-0.04%) |
Jan 26, 2010 | 20.15 | 20.29 | 20.12 | 20.17 | 154,688 | -0.07(-0.35%) |
Jan 25, 2010 | 20.26 | 20.36 | 20.21 | 20.24 | 150,270 | -0.13(-0.63%) |
Jan 22, 2010 | 20.71 | 20.77 | 20.37 | 20.37 | 161,436 | -0.07(-0.36%) |
Jan 21, 2010 | 20.83 | 20.86 | 20.38 | 20.44 | 179,534 | -0.41(-1.99%) |
Jan 20, 2010 | 20.96 | 21.07 | 20.58 | 20.86 | 431,244 | -0.22(-1.04%) |
Jan 19, 2010 | 20.89 | 21.13 | 20.89 | 21.08 | 199,877 | +0.23(+1.11%) |
Jan 15, 2010 | 20.99 | 20.85 | 20.85 | 20.85 | 233,825 | -0.36(-1.68%) |
Jan 14, 2010 | 21.13 | 21.23 | 21.01 | 21.20 | 94,696 | +0.37(+1.78%) |
Jan 13, 2010 | 20.83 | 20.91 | 20.79 | 20.83 | 197,459 | +0.30(+1.45%) |
Jan 12, 2010 | 20.64 | 20.77 | 20.53 | 20.53 | 287,436 | -0.29(-1.37%) |
Jan 11, 2010 | 20.87 | 20.91 | 20.75 | 20.82 | 138,540 | +0.36(+1.76%) |
Jan 08, 2010 | 20.28 | 20.47 | 20.19 | 20.46 | 263,204 | -0.05(-0.27%) |
Jan 07, 2010 | 20.38 | 20.54 | 20.26 | 20.51 | 162,294 | -0.16(-0.76%) |
Jan 06, 2010 | 20.56 | 20.67 | 20.53 | 20.67 | 177,390 | -0.02(-0.08%) |
Jan 05, 2010 | 20.74 | 20.82 | 20.61 | 20.69 | 164,678 | -0.64(-2.99%) |
Jan 04, 2010 | 21.17 | 21.36 | 21.12 | 21.32 | 156,911 | +0.60(+2.91%) |
Dec 31, 2009 | 20.72 | 20.72 | 20.72 | 20.72 | 191,358 | -0.13(-0.60%) |
Dec 30, 2009 | 20.87 | 20.98 | 20.77 | 20.85 | 73,777 | -0.22(-1.06%) |
Dec 29, 2009 | 21.12 | 21.15 | 20.86 | 21.07 | 116,943 | -0.01(-0.04%) |
Dec 28, 2009 | 21.10 | 21.13 | 20.96 | 21.08 | 143,549 | -0.04(-0.18%) |
Dec 24, 2009 | 21.17 | 21.22 | 21.01 | 21.12 | 46,120 | +0.04(+0.19%) |
Dec 23, 2009 | 21.02 | 21.17 | 20.92 | 21.08 | 82,419 | +0.12(+0.58%) |
Dec 22, 2009 | 20.98 | 21.03 | 20.77 | 20.96 | 274,497 | +0.00(+0.02%) |
Dec 21, 2009 | 21.01 | 21.20 | 20.89 | 20.95 | 133,976 | -0.07(-0.35%) |
Dec 18, 2009 | 21.08 | 21.13 | 20.88 | 21.03 | 191,596 | +0.19(+0.92%) |
Dec 17, 2009 | 20.83 | 20.93 | 20.74 | 20.83 | 172,350 | -0.34(-1.61%) |
Dec 16, 2009 | 21.17 | 21.25 | 21.12 | 21.17 | 117,989 | +0.12(+0.56%) |
Dec 15, 2009 | 20.83 | 21.06 | 20.83 | 21.06 | 106,574 | -0.03(-0.13%) |
Dec 14, 2009 | 21.06 | 21.14 | 20.96 | 21.08 | 106,472 | +0.14(+0.69%) |
Dec 11, 2009 | 20.92 | 20.96 | 20.78 | 20.94 | 151,216 | -0.01(-0.04%) |
Dec 10, 2009 | 20.99 | 20.99 | 20.73 | 20.95 | 116,419 | -0.13(-0.63%) |
Dec 09, 2009 | 21.09 | 21.10 | 20.73 | 21.08 | 253,130 | +0.46(+2.22%) |
Dec 08, 2009 | 20.83 | 20.90 | 20.62 | 20.62 | 204,247 | -0.72(-3.35%) |
Dec 07, 2009 | 21.32 | 21.46 | 21.26 | 21.34 | 101,565 | -0.14(-0.67%) |
Dec 04, 2009 | 21.57 | 21.59 | 21.40 | 21.48 | 148,653 | +0.13(+0.62%) |
Dec 03, 2009 | 21.48 | 21.62 | 21.31 | 21.35 | 137,527 | +0.02(+0.07%) |
Dec 02, 2009 | 21.32 | 21.38 | 21.22 | 21.33 | 111,911 | +0.05(+0.24%) |
Dec 01, 2009 | 21.21 | 21.29 | 21.10 | 21.28 | 237,537 | +0.53(+2.54%) |
Nov 30, 2009 | 20.83 | 20.98 | 20.65 | 20.76 | 174,197 | -0.08(-0.39%) |
Nov 27, 2009 | 20.69 | 21.01 | 20.69 | 20.84 | 112,476 | -0.38(-1.81%) |
Nov 25, 2009 | 21.23 | 21.26 | 21.13 | 21.22 | 98,805 | +0.29(+1.36%) |
Nov 24, 2009 | 21.04 | 21.04 | 20.86 | 20.94 | 120,801 | +0.05(+0.26%) |
Nov 23, 2009 | 20.96 | 21.05 | 20.83 | 20.88 | 120,522 | +0.16(+0.75%) |
Nov 20, 2009 | 20.71 | 20.85 | 20.62 | 20.73 | 230,712 | -0.06(-0.30%) |
Nov 19, 2009 | 20.84 | 20.84 | 20.59 | 20.79 | 201,420 | -0.16(-0.77%) |
Nov 18, 2009 | 21.01 | 21.03 | 20.86 | 20.95 | 93,566 | +0.06(+0.28%) |
Nov 17, 2009 | 20.82 | 20.90 | 20.76 | 20.89 | 60,687 | -0.10(-0.48%) |
Nov 16, 2009 | 20.88 | 21.03 | 20.81 | 20.99 | 111,026 | +0.07(+0.34%) |
Nov 13, 2009 | 20.72 | 21.05 | 20.69 | 20.92 | 230,873 | +0.50(+2.47%) |
Nov 12, 2009 | 20.65 | 20.67 | 20.40 | 20.42 | 251,618 | -0.18(-0.87%) |
Nov 11, 2009 | 20.73 | 20.76 | 20.56 | 20.60 | 195,873 | -0.39(-1.88%) |
Nov 10, 2009 | 20.69 | 21.03 | 20.68 | 20.99 | 254,754 | +0.39(+1.90%) |
Nov 09, 2009 | 20.43 | 20.62 | 20.36 | 20.60 | 171,214 | +0.27(+1.35%) |
Nov 06, 2009 | 20.21 | 20.44 | 20.20 | 20.33 | 181,376 | -0.00(-0.02%) |
Nov 05, 2009 | 20.37 | 20.47 | 20.22 | 20.33 | 241,830 | +0.16(+0.78%) |
Nov 04, 2009 | 19.73 | 20.24 | 19.71 | 20.17 | 333,309 | +0.49(+2.50%) |
Nov 03, 2009 | 19.55 | 19.72 | 19.47 | 19.68 | 266,835 | +0.73(+3.88%) |
Nov 02, 2009 | 18.83 | 19.02 | 18.75 | 18.95 | 229,998 | +0.04(+0.23%) |
Oct 30, 2009 | 19.19 | 19.26 | 18.85 | 18.90 | 433,327 | -0.39(-2.05%) |
Oct 29, 2009 | 19.07 | 19.42 | 19.07 | 19.30 | 287,457 | +0.48(+2.56%) |
Oct 28, 2009 | 18.82 | 18.97 | 18.70 | 18.82 | 307,248 | +0.00(+0.00%) |
Oct 27, 2009 | 18.74 | 18.94 | 18.63 | 18.82 | 302,960 | +0.22(+1.20%) |
Oct 26, 2009 | 18.89 | 18.95 | 18.49 | 18.59 | 331,955 | -0.31(-1.63%) |
Oct 23, 2009 | 19.01 | 19.01 | 18.89 | 18.90 | 357,735 | -0.46(-2.36%) |
Oct 22, 2009 | 19.27 | 19.43 | 19.20 | 19.36 | 157,284 | +0.03(+0.14%) |
Oct 21, 2009 | 19.37 | 19.54 | 19.33 | 19.33 | 210,269 | -0.11(-0.54%) |
Oct 20, 2009 | 19.29 | 19.47 | 19.28 | 19.44 | 131,968 | -0.12(-0.60%) |
Oct 19, 2009 | 19.51 | 19.64 | 19.35 | 19.56 | 145,951 | +0.02(+0.10%) |
Oct 16, 2009 | 19.52 | 19.57 | 19.28 | 19.54 | 254,578 | -0.01(-0.06%) |
Oct 15, 2009 | 19.39 | 19.65 | 19.39 | 19.55 | 116,557 | -0.10(-0.50%) |
Oct 14, 2009 | 19.41 | 19.70 | 19.30 | 19.65 | 519,909 | +0.38(+1.97%) |
Oct 13, 2009 | 19.33 | 19.34 | 19.17 | 19.27 | 118,192 | -0.11(-0.59%) |
Oct 12, 2009 | 19.44 | 19.47 | 19.32 | 19.38 | 301,123 | +0.06(+0.32%) |
Oct 09, 2009 | 19.33 | 19.38 | 19.18 | 19.32 | 150,784 | -0.18(-0.90%) |
Oct 08, 2009 | 19.48 | 19.58 | 19.40 | 19.49 | 96,354 | +0.00(+0.00%) |
Oct 07, 2009 | 19.28 | 19.49 | 19.28 | 19.49 | 93,366 | +0.09(+0.46%) |
Oct 06, 2009 | 19.26 | 19.46 | 19.26 | 19.40 | 137,036 | +0.02(+0.10%) |
Oct 05, 2009 | 19.20 | 19.43 | 19.15 | 19.38 | 113,656 | +0.34(+1.77%) |
Oct 02, 2009 | 18.95 | 19.16 | 18.92 | 19.05 | 118,151 | -0.02(-0.08%) |
Oct 01, 2009 | 19.36 | 19.38 | 19.05 | 19.06 | 175,054 | -0.38(-1.95%) |
Sep 30, 2009 | 19.45 | 19.51 | 19.29 | 19.44 | 149,541 | +0.10(+0.53%) |
Sep 29, 2009 | 19.31 | 19.41 | 19.22 | 19.34 | 118,419 | -0.13(-0.68%) |
Sep 28, 2009 | 19.59 | 19.64 | 19.31 | 19.47 | 184,579 | +0.05(+0.24%) |
Sep 25, 2009 | 19.39 | 19.61 | 19.33 | 19.43 | 187,211 | +0.22(+1.14%) |
Sep 24, 2009 | 19.60 | 19.61 | 19.13 | 19.21 | 266,430 | -0.23(-1.19%) |
Sep 23, 2009 | 19.59 | 19.65 | 19.40 | 19.44 | 167,538 | -0.22(-1.11%) |
Sep 22, 2009 | 19.78 | 19.80 | 19.57 | 19.66 | 262,102 | +0.36(+1.84%) |
Sep 21, 2009 | 19.28 | 19.43 | 19.22 | 19.30 | 110,322 | +0.01(+0.04%) |
Sep 18, 2009 | 19.54 | 19.55 | 19.27 | 19.29 | 255,312 | -0.07(-0.38%) |
Sep 17, 2009 | 19.55 | 19.61 | 19.31 | 19.37 | 252,608 | +0.63(+3.38%) |
Sep 16, 2009 | 18.38 | 18.82 | 18.34 | 18.74 | 233,848 | +0.53(+2.92%) |
Sep 15, 2009 | 18.10 | 18.22 | 18.04 | 18.20 | 216,567 | +0.02(+0.13%) |
Sep 14, 2009 | 18.23 | 18.30 | 18.16 | 18.18 | 98,309 | +0.14(+0.78%) |
Sep 11, 2009 | 18.09 | 18.17 | 18.00 | 18.04 | 124,692 | +0.00(+0.00%) |
Sep 10, 2009 | 17.91 | 18.04 | 17.80 | 18.04 | 141,761 | +0.15(+0.85%) |
Sep 09, 2009 | 18.02 | 18.05 | 17.80 | 17.89 | 215,608 | +0.32(+1.80%) |
Sep 08, 2009 | 17.71 | 17.71 | 17.52 | 17.57 | 208,071 | +0.51(+2.98%) |
Sep 04, 2009 | 16.89 | 17.19 | 16.84 | 17.06 | 88,132 | +0.00(+0.02%) |
Sep 03, 2009 | 17.06 | 17.07 | 16.84 | 17.06 | 110,796 | +0.11(+0.62%) |
Sep 02, 2009 | 17.00 | 17.06 | 16.89 | 16.95 | 125,035 | -0.01(-0.07%) |
Sep 01, 2009 | 17.23 | 17.41 | 16.94 | 16.96 | 264,519 | -0.55(-3.12%) |
Aug 31, 2009 | 17.46 | 17.66 | 17.41 | 17.51 | 260,127 | +0.32(+1.86%) |
Aug 28, 2009 | 17.37 | 17.42 | 17.10 | 17.19 | 138,486 | -0.07(-0.39%) |
Aug 27, 2009 | 17.25 | 17.32 | 17.08 | 17.26 | 160,863 | +0.10(+0.59%) |
Aug 26, 2009 | 17.20 | 17.28 | 17.10 | 17.16 | 180,186 | +0.17(+1.01%) |
Aug 25, 2009 | 17.09 | 17.12 | 16.94 | 16.98 | 179,823 | -0.02(-0.09%) |
Aug 24, 2009 | 17.07 | 17.16 | 16.93 | 17.00 | 277,393 | -0.11(-0.64%) |
Aug 21, 2009 | 16.88 | 17.13 | 16.85 | 17.11 | 223,718 | +0.03(+0.18%) |
Aug 20, 2009 | 16.88 | 17.11 | 16.87 | 17.08 | 190,555 | +0.00(+0.02%) |
Aug 19, 2009 | 16.69 | 17.08 | 16.66 | 17.07 | 304,280 | +0.54(+3.24%) |
Aug 18, 2009 | 16.55 | 16.65 | 16.48 | 16.54 | 185,392 | -0.09(-0.54%) |
Aug 17, 2009 | 16.41 | 16.66 | 16.39 | 16.63 | 143,618 | +0.02(+0.12%) |
Aug 14, 2009 | 16.79 | 16.82 | 16.53 | 16.61 | 432,480 | -0.24(-1.44%) |
Aug 13, 2009 | 16.96 | 16.97 | 16.77 | 16.85 | 260,482 | -0.27(-1.55%) |
Aug 12, 2009 | 17.16 | 17.21 | 17.05 | 17.12 | 84,962 | +0.05(+0.32%) |
Aug 11, 2009 | 17.09 | 17.16 | 16.99 | 17.06 | 99,324 | -0.18(-1.07%) |
Aug 10, 2009 | 17.20 | 17.25 | 17.05 | 17.25 | 117,890 | -0.05(-0.32%) |
Aug 07, 2009 | 17.43 | 17.43 | 17.19 | 17.30 | 142,695 | +0.18(+1.05%) |
Aug 06, 2009 | 17.26 | 17.27 | 16.98 | 17.12 | 269,554 | -0.57(-3.23%) |
Aug 05, 2009 | 17.93 | 17.96 | 17.54 | 17.69 | 235,432 | -0.04(-0.24%) |
Aug 04, 2009 | 17.93 | 18.00 | 17.71 | 17.73 | 335,358 | -0.63(-3.43%) |
Aug 03, 2009 | 18.36 | 18.60 | 18.21 | 18.36 | 284,489 | +0.43(+2.38%) |
Jul 31, 2009 | 17.82 | 18.01 | 17.79 | 17.94 | 207,073 | +0.21(+1.17%) |
Jul 30, 2009 | 17.73 | 17.81 | 17.64 | 17.73 | 283,371 | -0.02(-0.11%) |
Jul 29, 2009 | 17.61 | 17.80 | 17.52 | 17.75 | 217,015 | -0.13(-0.74%) |
Jul 28, 2009 | 17.67 | 17.88 | 17.59 | 17.88 | 327,790 | -0.26(-1.44%) |
Jul 27, 2009 | 18.01 | 18.17 | 17.91 | 18.15 | 180,043 | +0.05(+0.26%) |
Jul 24, 2009 | 17.70 | 18.13 | 17.68 | 18.10 | 3,110 | +0.52(+2.93%) |
Jul 23, 2009 | 17.36 | 17.66 | 17.32 | 17.58 | 202,313 | -0.13(-0.73%) |
Jul 22, 2009 | 17.51 | 17.77 | 17.46 | 17.71 | 162,043 | +0.18(+1.03%) |
Jul 21, 2009 | 17.59 | 17.61 | 17.40 | 17.53 | 95,275 | -0.13(-0.75%) |
Jul 20, 2009 | 17.64 | 17.69 | 17.43 | 17.66 | 564,865 | +0.45(+2.59%) |
Jul 17, 2009 | 17.42 | 17.61 | 16.95 | 17.22 | 1,545,705 | -0.22(-1.28%) |
Jul 16, 2009 | 17.33 | 17.51 | 17.30 | 17.44 | 315,690 | +0.01(+0.04%) |
Jul 15, 2009 | 17.45 | 17.47 | 17.28 | 17.43 | 132,093 | +0.28(+1.62%) |
Jul 14, 2009 | 17.16 | 17.22 | 17.02 | 17.16 | 302,899 | -0.36(-2.05%) |
Jul 13, 2009 | 17.25 | 17.55 | 17.22 | 17.52 | 227,174 | +0.14(+0.79%) |
Jul 10, 2009 | 17.41 | 17.51 | 17.25 | 17.38 | 243,547 | -0.28(-1.59%) |
Jul 09, 2009 | 17.64 | 17.73 | 17.48 | 17.66 | 114,265 | +0.02(+0.11%) |
Jul 08, 2009 | 17.78 | 17.80 | 17.48 | 17.64 | 157,389 | +0.13(+0.76%) |
Jul 07, 2009 | 17.68 | 17.75 | 17.48 | 17.51 | 165,102 | -0.40(-2.23%) |
Jul 06, 2009 | 17.75 | 17.91 | 17.73 | 17.91 | 111,335 | +0.18(+1.01%) |
Jul 02, 2009 | 17.76 | 17.86 | 17.70 | 17.73 | 122,633 | -0.02(-0.09%) |
Jul 01, 2009 | 17.82 | 17.93 | 17.73 | 17.74 | 183,965 | +0.15(+0.87%) |
Jun 30, 2009 | 17.61 | 17.68 | 17.39 | 17.59 | 124,638 | +0.02(+0.13%) |
Jun 29, 2009 | 17.32 | 17.59 | 17.27 | 17.57 | 105,607 | +0.11(+0.60%) |
Jun 26, 2009 | 17.32 | 17.50 | 17.25 | 17.46 | 112,489 | -0.08(-0.47%) |
Jun 25, 2009 | 17.24 | 17.59 | 17.16 | 17.54 | 230,824 | +0.35(+2.05%) |
Jun 24, 2009 | 17.33 | 17.39 | 17.12 | 17.19 | 183,947 | -0.41(-2.35%) |
Jun 23, 2009 | 17.64 | 17.70 | 17.54 | 17.61 | 263,494 | +0.36(+2.06%) |
Jun 22, 2009 | 17.26 | 17.39 | 17.22 | 17.25 | 162,721 | -0.07(-0.38%) |
Jun 19, 2009 | 17.42 | 17.46 | 17.26 | 17.32 | 156,136 | -0.06(-0.36%) |
Jun 18, 2009 | 17.43 | 17.54 | 17.32 | 17.38 | 190,271 | -0.06(-0.36%) |
Jun 17, 2009 | 17.30 | 17.51 | 17.23 | 17.44 | 192,617 | +0.60(+3.55%) |
Jun 16, 2009 | 16.79 | 16.97 | 16.78 | 16.84 | 523,027 | +0.05(+0.33%) |
Jun 15, 2009 | 16.65 | 16.82 | 16.63 | 16.79 | 311,425 | -0.34(-1.96%) |
Jun 12, 2009 | 16.83 | 17.15 | 16.80 | 17.12 | 145,110 | +0.20(+1.15%) |
Jun 11, 2009 | 16.86 | 17.05 | 16.82 | 16.93 | 365,348 | +0.16(+0.98%) |
Jun 10, 2009 | 17.02 | 17.04 | 16.59 | 16.77 | 309,177 | -0.17(-1.02%) |
Jun 09, 2009 | 17.01 | 17.06 | 16.82 | 16.94 | 222,889 | +0.39(+2.39%) |
Jun 08, 2009 | 16.54 | 16.65 | 16.43 | 16.54 | 202,847 | +0.04(+0.21%) |
Jun 05, 2009 | 16.81 | 16.81 | 16.43 | 16.51 | 226,780 | -0.58(-3.39%) |
Jun 04, 2009 | 17.17 | 17.20 | 16.96 | 17.09 | 292,138 | +0.29(+1.75%) |
Jun 03, 2009 | 16.91 | 16.96 | 16.63 | 16.79 | 224,431 | -0.06(-0.35%) |
Jun 02, 2009 | 16.75 | 16.93 | 16.73 | 16.85 | 350,050 | +0.18(+1.10%) |
Jun 01, 2009 | 16.65 | 16.72 | 16.54 | 16.67 | 293,789 | +0.17(+1.02%) |
May 29, 2009 | 16.43 | 16.50 | 16.21 | 16.50 | 225,342 | +0.19(+1.17%) |
May 28, 2009 | 16.38 | 16.39 | 16.20 | 16.31 | 197,892 | +0.15(+0.92%) |
May 27, 2009 | 16.46 | 16.48 | 16.07 | 16.16 | 169,856 | -0.19(-1.15%) |
May 26, 2009 | 16.21 | 16.44 | 16.18 | 16.35 | 246,522 | +0.19(+1.19%) |
May 22, 2009 | 16.46 | 16.46 | 16.12 | 16.16 | 250,955 | +0.00(+0.02%) |
May 21, 2009 | 16.21 | 16.25 | 15.99 | 16.15 | 329,829 | -0.20(-1.22%) |
May 20, 2009 | 16.38 | 16.45 | 16.33 | 16.35 | 376,950 | +0.43(+2.70%) |
May 19, 2009 | 15.96 | 16.01 | 15.87 | 15.92 | 281,046 | -0.09(-0.59%) |
May 18, 2009 | 15.97 | 16.03 | 15.80 | 16.01 | 544,422 | +0.38(+2.45%) |
May 15, 2009 | 15.92 | 15.99 | 15.52 | 15.63 | 298,647 | -0.44(-2.72%) |
May 14, 2009 | 16.14 | 16.19 | 15.96 | 16.07 | 623,800 | +0.14(+0.88%) |
May 13, 2009 | 16.23 | 16.23 | 15.83 | 15.93 | 782,681 | +0.23(+1.47%) |
May 12, 2009 | 15.74 | 15.89 | 15.58 | 15.70 | 801,884 | +0.49(+3.21%) |
May 11, 2009 | 15.29 | 15.36 | 15.17 | 15.21 | 444,491 | -0.26(-1.67%) |
May 08, 2009 | 15.29 | 15.51 | 15.29 | 15.47 | 1,281,912 | +0.44(+2.91%) |
May 07, 2009 | 14.94 | 15.18 | 14.89 | 15.03 | 886,780 | +0.40(+2.73%) |
May 06, 2009 | 14.88 | 14.88 | 14.58 | 14.63 | 1,272,948 | +0.19(+1.33%) |
May 05, 2009 | 14.74 | 14.77 | 14.35 | 14.44 | 503,700 | -0.49(-3.27%) |
May 04, 2009 | 15.02 | 15.10 | 14.91 | 14.93 | 1,021,322 | -0.02(-0.16%) |