Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.64 | 17.67 | 17.45 | 17.49 | 3,390,989 | -0.01(-0.06%) |
Apr 29, 2010 | 17.29 | 17.61 | 17.26 | 17.50 | 8,914,629 | -0.21(-1.16%) |
Apr 28, 2010 | 17.63 | 17.80 | 17.49 | 17.71 | 11,004,236 | -0.01(-0.06%) |
Apr 27, 2010 | 18.10 | 18.29 | 17.67 | 17.72 | 8,244,806 | -0.79(-4.29%) |
Apr 26, 2010 | 18.46 | 18.59 | 18.46 | 18.51 | 3,115,568 | -0.02(-0.08%) |
Apr 23, 2010 | 18.25 | 18.57 | 18.19 | 18.53 | 3,618,624 | +0.07(+0.36%) |
Apr 22, 2010 | 18.47 | 18.47 | 18.26 | 18.46 | 3,823,890 | -0.12(-0.66%) |
Apr 21, 2010 | 18.66 | 18.71 | 18.50 | 18.59 | 11,485 | -0.19(-1.04%) |
Apr 20, 2010 | 18.75 | 18.85 | 18.71 | 18.78 | 4,601 | -0.02(-0.11%) |
Apr 19, 2010 | 18.57 | 18.81 | 18.56 | 18.80 | 4,012,045 | -0.03(-0.14%) |
Apr 16, 2010 | 18.95 | 19.09 | 18.69 | 18.83 | 9,013,423 | -0.33(-1.71%) |
Apr 15, 2010 | 19.13 | 19.22 | 19.08 | 19.15 | 2,239,814 | -0.08(-0.40%) |
Apr 14, 2010 | 19.21 | 19.29 | 19.15 | 19.23 | 2,431,562 | +0.09(+0.48%) |
Apr 13, 2010 | 19.22 | 19.24 | 19.03 | 19.14 | 2,416,438 | -0.09(-0.45%) |
Apr 12, 2010 | 19.30 | 19.34 | 19.22 | 19.23 | 2,373,794 | +0.06(+0.32%) |
Apr 09, 2010 | 19.05 | 19.21 | 19.02 | 19.16 | 3,269,092 | +0.30(+1.58%) |
Apr 08, 2010 | 18.79 | 18.90 | 18.74 | 18.87 | 2,149,925 | -0.06(-0.32%) |
Apr 07, 2010 | 18.87 | 18.98 | 18.85 | 18.93 | 4,794,062 | +0.04(+0.22%) |
Apr 06, 2010 | 18.72 | 18.92 | 18.69 | 18.89 | 5,257,245 | -0.19(-0.99%) |
Apr 05, 2010 | 19.26 | 19.26 | 19.06 | 19.08 | 1,757,664 | -0.12(-0.64%) |
Apr 01, 2010 | 19.24 | 19.20 | 19.20 | 19.20 | 3,802,612 | +0.04(+0.21%) |
Mar 31, 2010 | 19.04 | 19.25 | 18.98 | 19.16 | 3,288,449 | +0.06(+0.32%) |
Mar 30, 2010 | 19.21 | 19.28 | 19.03 | 19.10 | 2,760,759 | -0.07(-0.35%) |
Mar 29, 2010 | 19.07 | 19.21 | 19.04 | 19.16 | 2,698,895 | +0.02(+0.11%) |
Mar 26, 2010 | 19.14 | 19.21 | 19.00 | 19.14 | 3,322,228 | -0.08(-0.43%) |
Mar 25, 2010 | 19.25 | 19.37 | 19.18 | 19.23 | 4,212,023 | +0.11(+0.56%) |
Mar 24, 2010 | 19.11 | 19.21 | 19.08 | 19.12 | 5,154,521 | -0.45(-2.28%) |
Mar 23, 2010 | 19.42 | 19.59 | 19.38 | 19.56 | 4,322,090 | -0.02(-0.10%) |
Mar 22, 2010 | 19.08 | 19.62 | 19.08 | 19.59 | 4,561,797 | -0.13(-0.68%) |
Mar 19, 2010 | 19.68 | 19.78 | 19.49 | 19.72 | 3,289,572 | -0.13(-0.67%) |
Mar 18, 2010 | 19.88 | 19.95 | 19.65 | 19.85 | 2,150,091 | -0.09(-0.44%) |
Mar 17, 2010 | 19.97 | 20.03 | 19.85 | 19.94 | 2,558,553 | -0.29(-1.42%) |
Mar 16, 2010 | 19.95 | 20.25 | 19.92 | 20.23 | 2,632,770 | +0.45(+2.28%) |
Mar 15, 2010 | 19.66 | 19.80 | 19.66 | 19.77 | 3,314,766 | +0.27(+1.37%) |
Mar 12, 2010 | 19.66 | 19.66 | 19.41 | 19.51 | 2,662,327 | -0.08(-0.39%) |
Mar 11, 2010 | 19.52 | 19.59 | 19.37 | 19.59 | 1,674,081 | -0.04(-0.21%) |
Mar 10, 2010 | 19.55 | 19.74 | 19.54 | 19.63 | 1,479,434 | +0.05(+0.24%) |
Mar 09, 2010 | 19.52 | 19.65 | 19.50 | 19.58 | 1,236,470 | +0.02(+0.08%) |
Mar 08, 2010 | 19.59 | 19.63 | 19.45 | 19.56 | 2,602,298 | +0.01(+0.03%) |
Mar 05, 2010 | 19.22 | 19.56 | 19.14 | 19.56 | 2,261,722 | +0.47(+2.44%) |
Mar 04, 2010 | 19.12 | 19.18 | 18.97 | 19.09 | 1,987,336 | -0.21(-1.09%) |
Mar 03, 2010 | 19.18 | 19.42 | 19.14 | 19.30 | 2,968,274 | +0.19(+0.99%) |
Mar 02, 2010 | 19.03 | 19.18 | 18.98 | 19.11 | 1,166,450 | +0.12(+0.62%) |
Mar 01, 2010 | 18.92 | 19.03 | 18.83 | 19.00 | 2,454,739 | +0.23(+1.20%) |
Feb 26, 2010 | 18.54 | 18.87 | 18.46 | 18.77 | 5,807,646 | +0.21(+1.13%) |
Feb 25, 2010 | 18.25 | 18.56 | 18.14 | 18.56 | 4,024,065 | -0.09(-0.47%) |
Feb 24, 2010 | 18.79 | 18.91 | 18.56 | 18.65 | 4,474,634 | +0.04(+0.19%) |
Feb 23, 2010 | 18.85 | 18.94 | 18.55 | 18.61 | 3,438,896 | -0.26(-1.39%) |
Feb 22, 2010 | 19.02 | 19.06 | 18.81 | 18.87 | 1,259,023 | -0.16(-0.86%) |
Feb 19, 2010 | 18.83 | 19.08 | 18.74 | 19.04 | 1,898,102 | +0.05(+0.27%) |
Feb 18, 2010 | 19.00 | 19.08 | 18.92 | 18.98 | 2,283,757 | +0.16(+0.87%) |
Feb 17, 2010 | 19.09 | 19.10 | 18.77 | 18.82 | 2,192,235 | -0.03(-0.14%) |
Feb 16, 2010 | 18.60 | 18.91 | 18.53 | 18.85 | 4,295,415 | +0.28(+1.49%) |
Feb 12, 2010 | 18.52 | 18.57 | 18.57 | 18.57 | 1,762,956 | +0.05(+0.25%) |
Feb 11, 2010 | 18.48 | 18.55 | 18.23 | 18.52 | 2,656,327 | +0.08(+0.45%) |
Feb 10, 2010 | 18.55 | 18.60 | 18.19 | 18.44 | 2,838,173 | -0.17(-0.91%) |
Feb 09, 2010 | 18.43 | 18.81 | 18.40 | 18.61 | 2,314,712 | +0.19(+1.06%) |
Feb 08, 2010 | 18.48 | 18.68 | 18.40 | 18.42 | 3,265,389 | +0.21(+1.13%) |
Feb 05, 2010 | 18.34 | 18.44 | 17.90 | 18.21 | 4,664,111 | -0.56(-2.98%) |
Feb 04, 2010 | 19.25 | 19.28 | 18.75 | 18.77 | 1,702,974 | -0.47(-2.43%) |
Feb 03, 2010 | 19.40 | 19.45 | 19.21 | 19.24 | 1,418,818 | -0.06(-0.29%) |
Feb 02, 2010 | 19.14 | 19.33 | 19.05 | 19.29 | 1,861,452 | +0.29(+1.54%) |
Feb 01, 2010 | 18.97 | 19.06 | 18.88 | 19.00 | 2,952,079 | +0.12(+0.65%) |
Jan 29, 2010 | 19.12 | 19.28 | 18.85 | 18.88 | 8,668,895 | +0.21(+1.10%) |
Jan 28, 2010 | 19.18 | 19.19 | 18.63 | 18.67 | 9,615,240 | -0.76(-3.93%) |
Jan 27, 2010 | 19.36 | 19.48 | 19.30 | 19.44 | 3,024,374 | -0.11(-0.58%) |
Jan 26, 2010 | 19.52 | 19.72 | 19.46 | 19.55 | 3,811,174 | +0.11(+0.58%) |
Jan 25, 2010 | 19.57 | 19.60 | 19.44 | 19.44 | 2,242,773 | -0.10(-0.53%) |
Jan 22, 2010 | 19.77 | 19.88 | 19.53 | 19.54 | 3,419,149 | -0.40(-2.01%) |
Jan 21, 2010 | 20.47 | 20.51 | 19.84 | 19.94 | 3,989,437 | -0.67(-3.26%) |
Jan 20, 2010 | 20.94 | 20.99 | 20.39 | 20.61 | 6,732,727 | -0.57(-2.71%) |
Jan 19, 2010 | 20.83 | 21.21 | 20.83 | 21.19 | 3,427,339 | +0.13(+0.63%) |
Jan 15, 2010 | 21.25 | 21.05 | 21.05 | 21.05 | 2,247,911 | -0.26(-1.20%) |
Jan 14, 2010 | 21.11 | 21.33 | 21.07 | 21.31 | 2,553,264 | +0.43(+2.06%) |
Jan 13, 2010 | 20.85 | 20.94 | 20.75 | 20.88 | 2,392,586 | +0.09(+0.44%) |
Jan 12, 2010 | 20.66 | 20.87 | 20.61 | 20.79 | 1,531,884 | -0.17(-0.81%) |
Jan 11, 2010 | 20.95 | 21.00 | 20.86 | 20.95 | 1,268,197 | +0.34(+1.67%) |
Jan 08, 2010 | 20.50 | 20.63 | 20.36 | 20.61 | 1,653,175 | +0.07(+0.32%) |
Jan 07, 2010 | 20.43 | 20.59 | 20.36 | 20.54 | 2,710,201 | -0.11(-0.55%) |
Jan 06, 2010 | 20.57 | 20.66 | 20.42 | 20.66 | 2,930,365 | -0.01(-0.05%) |
Jan 05, 2010 | 20.72 | 20.78 | 20.57 | 20.67 | 2,471,251 | -0.27(-1.27%) |
Jan 04, 2010 | 20.69 | 21.03 | 20.69 | 20.93 | 3,851,392 | +0.79(+3.95%) |
Dec 31, 2009 | 20.44 | 20.14 | 20.14 | 20.14 | 838,286 | -0.26(-1.26%) |
Dec 30, 2009 | 20.35 | 20.44 | 20.26 | 20.40 | 1,367,513 | -0.28(-1.34%) |
Dec 29, 2009 | 20.92 | 20.92 | 20.62 | 20.67 | 1,130,741 | -0.04(-0.17%) |
Dec 28, 2009 | 20.74 | 20.75 | 20.58 | 20.71 | 1,247,397 | +0.26(+1.28%) |
Dec 24, 2009 | 20.57 | 20.57 | 20.39 | 20.45 | 500,302 | +0.09(+0.43%) |
Dec 23, 2009 | 20.62 | 20.63 | 20.33 | 20.36 | 1,373,349 | +0.14(+0.71%) |
Dec 22, 2009 | 20.34 | 20.42 | 20.18 | 20.22 | 2,737,882 | +0.18(+0.90%) |
Dec 21, 2009 | 19.96 | 20.21 | 19.96 | 20.04 | 5,262,436 | -0.02(-0.10%) |
Dec 18, 2009 | 20.27 | 20.30 | 19.96 | 20.06 | 3,729,465 | +0.37(+1.90%) |
Dec 17, 2009 | 19.90 | 19.91 | 19.62 | 19.68 | 3,364,357 | -0.40(-1.99%) |
Dec 16, 2009 | 20.23 | 20.33 | 20.05 | 20.08 | 2,852,376 | +0.26(+1.29%) |
Dec 15, 2009 | 19.80 | 19.98 | 19.73 | 19.83 | 2,244,256 | -0.05(-0.26%) |
Dec 14, 2009 | 19.89 | 19.93 | 19.82 | 19.88 | 1,694,058 | +0.13(+0.68%) |
Dec 11, 2009 | 19.94 | 19.94 | 19.69 | 19.74 | 3,326,151 | -0.23(-1.13%) |
Dec 10, 2009 | 19.96 | 20.04 | 19.83 | 19.97 | 1,899,785 | +0.10(+0.49%) |
Dec 09, 2009 | 19.88 | 19.98 | 19.67 | 19.87 | 2,312,398 | +0.01(+0.05%) |
Dec 08, 2009 | 19.83 | 19.89 | 19.66 | 19.86 | 4,172,593 | -0.03(-0.13%) |
Dec 07, 2009 | 19.92 | 20.07 | 19.88 | 19.89 | 2,291,207 | -0.31(-1.52%) |
Dec 04, 2009 | 20.54 | 20.66 | 20.10 | 20.20 | 4,134,440 | -0.07(-0.35%) |
Dec 03, 2009 | 20.41 | 20.51 | 20.26 | 20.27 | 2,207,320 | -0.12(-0.58%) |
Dec 02, 2009 | 20.31 | 20.49 | 20.26 | 20.39 | 3,087,077 | +0.22(+1.09%) |
Dec 01, 2009 | 20.01 | 20.21 | 19.95 | 20.16 | 3,108,526 | +0.70(+3.58%) |
Nov 30, 2009 | 19.43 | 19.67 | 19.34 | 19.47 | 1,662,834 | -0.24(-1.22%) |
Nov 27, 2009 | 19.33 | 19.85 | 19.32 | 19.71 | 1,191,899 | -0.53(-2.61%) |
Nov 25, 2009 | 20.13 | 20.27 | 20.01 | 20.24 | 2,096,278 | +0.43(+2.15%) |
Nov 24, 2009 | 19.83 | 19.89 | 19.66 | 19.81 | 1,881,116 | +0.01(+0.03%) |
Nov 23, 2009 | 19.89 | 19.97 | 19.75 | 19.81 | 2,356,631 | +0.49(+2.52%) |
Nov 20, 2009 | 19.08 | 19.33 | 19.03 | 19.32 | 2,140,158 | -0.01(-0.03%) |
Nov 19, 2009 | 19.39 | 19.39 | 19.09 | 19.32 | 2,060,789 | -0.38(-1.93%) |
Nov 18, 2009 | 19.70 | 19.77 | 19.54 | 19.70 | 1,136,675 | -0.03(-0.13%) |
Nov 17, 2009 | 19.74 | 19.76 | 19.57 | 19.73 | 1,812,302 | -0.24(-1.21%) |
Nov 16, 2009 | 19.76 | 20.04 | 19.75 | 19.97 | 3,523,466 | +0.37(+1.88%) |
Nov 13, 2009 | 19.45 | 19.64 | 19.31 | 19.60 | 2,702,112 | +0.13(+0.68%) |
Nov 12, 2009 | 19.66 | 19.75 | 19.44 | 19.47 | 2,093,685 | -0.02(-0.11%) |
Nov 11, 2009 | 19.46 | 19.60 | 19.35 | 19.49 | 2,726,908 | +0.06(+0.29%) |
Nov 10, 2009 | 19.41 | 19.53 | 19.30 | 19.43 | 1,574,598 | -0.01(-0.05%) |
Nov 09, 2009 | 19.31 | 19.48 | 19.28 | 19.44 | 2,566,085 | +0.62(+3.30%) |
Nov 06, 2009 | 18.58 | 18.84 | 18.55 | 18.82 | 2,508,714 | -0.18(-0.94%) |
Nov 05, 2009 | 18.99 | 19.11 | 18.90 | 19.00 | 1,923,972 | +0.03(+0.16%) |
Nov 04, 2009 | 18.88 | 19.15 | 18.83 | 18.97 | 2,462,201 | +0.34(+1.84%) |
Nov 03, 2009 | 18.48 | 18.63 | 18.37 | 18.63 | 4,364,375 | -0.09(-0.49%) |
Nov 02, 2009 | 18.84 | 19.10 | 18.59 | 18.72 | 4,298,578 | -0.22(-1.14%) |
Oct 30, 2009 | 19.24 | 19.36 | 18.76 | 18.93 | 5,272,217 | -0.58(-3.00%) |
Oct 29, 2009 | 19.49 | 19.56 | 19.22 | 19.52 | 4,240,947 | -0.03(-0.13%) |
Oct 28, 2009 | 19.94 | 20.07 | 19.54 | 19.54 | 5,536,066 | -0.18(-0.94%) |
Oct 27, 2009 | 19.85 | 19.89 | 19.63 | 19.73 | 2,654,054 | +0.20(+1.02%) |
Oct 26, 2009 | 19.92 | 20.14 | 19.50 | 19.53 | 3,421,871 | -0.57(-2.86%) |
Oct 23, 2009 | 20.13 | 20.14 | 20.03 | 20.10 | 3,289,237 | -0.12(-0.58%) |
Oct 22, 2009 | 19.92 | 20.23 | 19.80 | 20.22 | 2,370,707 | +0.06(+0.31%) |
Oct 21, 2009 | 20.17 | 20.44 | 20.13 | 20.16 | 2,600,239 | +0.17(+0.85%) |
Oct 20, 2009 | 19.95 | 20.03 | 19.94 | 19.99 | 2,146,460 | -0.25(-1.24%) |
Oct 19, 2009 | 19.92 | 20.27 | 19.90 | 20.24 | 2,024,859 | +0.58(+2.95%) |
Oct 16, 2009 | 19.71 | 19.85 | 19.55 | 19.66 | 5,006,094 | -0.93(-4.51%) |
Oct 15, 2009 | 20.48 | 20.60 | 20.44 | 20.59 | 5,112,219 | +0.10(+0.48%) |
Oct 14, 2009 | 20.37 | 20.51 | 20.31 | 20.49 | 6,378,114 | +0.59(+2.96%) |
Oct 13, 2009 | 19.93 | 20.02 | 19.81 | 19.90 | 4,806,339 | -0.01(-0.03%) |
Oct 12, 2009 | 19.91 | 19.95 | 19.80 | 19.91 | 5,436,988 | +0.51(+2.62%) |
Oct 09, 2009 | 19.35 | 19.43 | 19.30 | 19.40 | 862,585 | -0.03(-0.16%) |
Oct 08, 2009 | 19.45 | 19.55 | 19.16 | 19.43 | 2,033,080 | +0.39(+2.05%) |
Oct 07, 2009 | 19.05 | 19.13 | 18.96 | 19.04 | 1,291,515 | +0.10(+0.54%) |
Oct 06, 2009 | 18.80 | 19.02 | 18.80 | 18.94 | 1,477,443 | +0.11(+0.60%) |
Oct 05, 2009 | 18.53 | 18.85 | 18.49 | 18.83 | 1,902,842 | +0.25(+1.33%) |
Oct 02, 2009 | 18.47 | 18.71 | 18.46 | 18.58 | 1,763,167 | +0.02(+0.08%) |
Oct 01, 2009 | 18.84 | 18.84 | 18.51 | 18.56 | 2,862,761 | -0.38(-2.03%) |
Sep 30, 2009 | 18.80 | 19.01 | 18.61 | 18.95 | 3,430,593 | +0.10(+0.54%) |
Sep 29, 2009 | 18.94 | 19.00 | 18.76 | 18.85 | 2,374,081 | -0.31(-1.62%) |
Sep 28, 2009 | 18.95 | 19.18 | 18.92 | 19.16 | 1,777,667 | +0.18(+0.94%) |
Sep 25, 2009 | 18.84 | 19.17 | 18.81 | 18.98 | 3,345,540 | +0.08(+0.43%) |
Sep 24, 2009 | 19.28 | 19.37 | 18.78 | 18.90 | 4,194,762 | -0.18(-0.97%) |
Sep 23, 2009 | 19.48 | 19.49 | 19.07 | 19.08 | 5,082,648 | -0.28(-1.46%) |
Sep 22, 2009 | 19.43 | 19.47 | 19.31 | 19.36 | 3,835,892 | +0.28(+1.48%) |
Sep 21, 2009 | 19.00 | 19.19 | 18.95 | 19.08 | 2,146,238 | +0.23(+1.22%) |
Sep 18, 2009 | 18.92 | 18.95 | 18.78 | 18.85 | 2,946,198 | +0.31(+1.66%) |
Sep 17, 2009 | 18.48 | 18.64 | 18.40 | 18.54 | 3,441,250 | +0.30(+1.66%) |
Sep 16, 2009 | 18.21 | 18.36 | 18.14 | 18.24 | 3,905,956 | +0.15(+0.85%) |
Sep 15, 2009 | 17.98 | 18.13 | 17.70 | 18.09 | 1,723,569 | -0.07(-0.37%) |
Sep 14, 2009 | 18.00 | 18.20 | 17.98 | 18.15 | 1,320,770 | +0.18(+1.00%) |
Sep 11, 2009 | 18.10 | 18.21 | 17.95 | 17.97 | 4,432,949 | +0.07(+0.37%) |
Sep 10, 2009 | 17.70 | 17.95 | 17.60 | 17.91 | 1,820,737 | +0.17(+0.98%) |
Sep 09, 2009 | 17.57 | 17.79 | 17.54 | 17.73 | 1,507,853 | +0.18(+1.05%) |
Sep 08, 2009 | 17.53 | 17.64 | 17.39 | 17.55 | 1,685,131 | +0.35(+2.03%) |
Sep 04, 2009 | 16.96 | 17.25 | 16.88 | 17.20 | 1,351,587 | +0.10(+0.60%) |
Sep 03, 2009 | 17.15 | 17.19 | 16.96 | 17.10 | 1,675,840 | -0.02(-0.12%) |
Sep 02, 2009 | 17.05 | 17.20 | 17.03 | 17.12 | 1,320,618 | -0.01(-0.03%) |
Sep 01, 2009 | 17.59 | 17.77 | 17.09 | 17.12 | 2,875,522 | -0.35(-2.00%) |
Aug 31, 2009 | 17.50 | 17.58 | 17.37 | 17.47 | 1,680,994 | -0.24(-1.33%) |
Aug 28, 2009 | 18.01 | 18.01 | 17.63 | 17.71 | 1,718,782 | +0.16(+0.91%) |
Aug 27, 2009 | 17.40 | 17.60 | 17.20 | 17.55 | 1,072,250 | +0.12(+0.71%) |
Aug 26, 2009 | 17.31 | 17.47 | 17.31 | 17.43 | 1,214,948 | +0.01(+0.06%) |
Aug 25, 2009 | 17.52 | 17.65 | 17.36 | 17.42 | 1,591,202 | +0.01(+0.06%) |
Aug 24, 2009 | 17.31 | 17.49 | 17.29 | 17.41 | 3,680,726 | +0.03(+0.18%) |
Aug 21, 2009 | 17.28 | 17.52 | 17.25 | 17.37 | 5,373,490 | +0.52(+3.07%) |
Aug 20, 2009 | 16.63 | 16.88 | 16.61 | 16.86 | 2,591,901 | +0.16(+0.98%) |
Aug 19, 2009 | 16.43 | 16.72 | 16.42 | 16.69 | 4,997,811 | +0.44(+2.68%) |
Aug 18, 2009 | 16.22 | 16.30 | 16.15 | 16.26 | 2,012,590 | +0.03(+0.17%) |
Aug 17, 2009 | 16.24 | 16.34 | 16.18 | 16.23 | 2,962,320 | -0.45(-2.68%) |
Aug 14, 2009 | 16.82 | 16.83 | 16.53 | 16.68 | 1,181,801 | -0.15(-0.88%) |
Aug 13, 2009 | 16.85 | 16.86 | 16.71 | 16.83 | 1,555,336 | -0.04(-0.24%) |
Aug 12, 2009 | 16.80 | 17.00 | 16.80 | 16.87 | 1,726,979 | +0.20(+1.20%) |
Aug 11, 2009 | 16.77 | 16.81 | 16.62 | 16.67 | 1,207,292 | -0.11(-0.64%) |
Aug 10, 2009 | 16.72 | 16.81 | 16.69 | 16.77 | 1,546,025 | -0.17(-1.00%) |
Aug 07, 2009 | 17.04 | 17.13 | 16.94 | 16.94 | 1,268,463 | -0.05(-0.27%) |
Aug 06, 2009 | 17.14 | 17.17 | 16.89 | 16.99 | 1,126,110 | -0.11(-0.66%) |
Aug 05, 2009 | 17.23 | 17.25 | 17.00 | 17.10 | 1,794,001 | -0.38(-2.20%) |
Aug 04, 2009 | 17.37 | 17.49 | 17.32 | 17.49 | 3,716,030 | +0.18(+1.04%) |
Aug 03, 2009 | 16.97 | 17.34 | 16.91 | 17.31 | 5,409,383 | +0.57(+3.40%) |
Jul 31, 2009 | 16.79 | 16.87 | 16.59 | 16.74 | 2,643,571 | -0.09(-0.55%) |
Jul 30, 2009 | 16.78 | 17.04 | 16.74 | 16.83 | 3,329,751 | -0.09(-0.52%) |
Jul 29, 2009 | 17.07 | 17.16 | 16.80 | 16.92 | 4,333,911 | -0.23(-1.35%) |
Jul 28, 2009 | 17.17 | 17.28 | 16.98 | 17.15 | 2,546,625 | +0.33(+1.98%) |
Jul 27, 2009 | 16.89 | 16.92 | 16.72 | 16.82 | 1,986,612 | -0.16(-0.94%) |
Jul 24, 2009 | 16.90 | 17.01 | 16.74 | 16.97 | 545 | +0.15(+0.91%) |
Jul 23, 2009 | 16.52 | 17.01 | 16.51 | 16.82 | 5,074,134 | +0.12(+0.71%) |
Jul 22, 2009 | 16.48 | 16.82 | 16.47 | 16.70 | 4,389,103 | +0.26(+1.59%) |
Jul 21, 2009 | 16.49 | 16.51 | 16.33 | 16.44 | 2,627,957 | +0.13(+0.82%) |
Jul 20, 2009 | 16.20 | 16.32 | 16.13 | 16.31 | 2,512,009 | +0.37(+2.35%) |
Jul 17, 2009 | 16.00 | 16.01 | 15.88 | 15.93 | 2,431,298 | +0.03(+0.16%) |
Jul 16, 2009 | 15.91 | 15.96 | 15.82 | 15.91 | 3,338,126 | +0.29(+1.84%) |
Jul 15, 2009 | 15.50 | 15.66 | 15.43 | 15.62 | 2,841,809 | +0.46(+3.04%) |
Jul 14, 2009 | 15.14 | 15.21 | 14.97 | 15.16 | 2,048,009 | +0.01(+0.07%) |
Jul 13, 2009 | 14.97 | 15.20 | 14.97 | 15.15 | 3,289,783 | +0.33(+2.21%) |
Jul 10, 2009 | 14.87 | 14.95 | 14.67 | 14.82 | 2,907,544 | -0.31(-2.03%) |
Jul 09, 2009 | 15.13 | 15.22 | 15.04 | 15.13 | 2,841,172 | +0.03(+0.20%) |
Jul 08, 2009 | 15.28 | 15.31 | 14.95 | 15.10 | 3,351,134 | -0.03(-0.20%) |
Jul 07, 2009 | 15.46 | 15.49 | 15.11 | 15.13 | 4,064,124 | -0.41(-2.61%) |
Jul 06, 2009 | 15.33 | 15.54 | 15.30 | 15.53 | 3,721,386 | +0.30(+1.99%) |
Jul 02, 2009 | 15.39 | 15.39 | 15.17 | 15.23 | 3,813,040 | -0.33(-2.11%) |
Jul 01, 2009 | 15.50 | 15.77 | 15.46 | 15.56 | 11,969,882 | +0.44(+2.88%) |
Jun 30, 2009 | 15.20 | 15.30 | 14.92 | 15.12 | 7,358,724 | +0.01(+0.03%) |
Jun 29, 2009 | 14.68 | 15.14 | 14.66 | 15.12 | 17,388,742 | +0.75(+5.25%) |
Jun 26, 2009 | 14.71 | 14.97 | 14.31 | 14.36 | 22,947,026 | -1.13(-7.28%) |
Jun 25, 2009 | 15.96 | 15.96 | 15.36 | 15.49 | 16,066,702 | -0.84(-5.12%) |
Jun 24, 2009 | 16.74 | 16.95 | 16.23 | 16.33 | 8,222,132 | -0.68(-4.01%) |
Jun 23, 2009 | 16.97 | 17.15 | 16.93 | 17.01 | 3,392,928 | +0.25(+1.50%) |
Jun 22, 2009 | 16.92 | 16.94 | 16.67 | 16.76 | 7,043,003 | -0.48(-2.80%) |
Jun 19, 2009 | 17.26 | 17.35 | 17.20 | 17.24 | 4,619,352 | +0.24(+1.39%) |
Jun 18, 2009 | 17.05 | 17.28 | 16.96 | 17.01 | 7,500,455 | +0.22(+1.28%) |
Jun 17, 2009 | 16.73 | 16.87 | 16.65 | 16.79 | 3,018,349 | +0.48(+2.96%) |
Jun 16, 2009 | 16.26 | 16.58 | 16.26 | 16.31 | 2,957,198 | +0.17(+1.05%) |
Jun 15, 2009 | 16.61 | 16.62 | 16.09 | 16.14 | 4,358,268 | -0.90(-5.30%) |
Jun 12, 2009 | 16.97 | 17.16 | 16.82 | 17.04 | 5,008,854 | +0.44(+2.66%) |
Jun 11, 2009 | 16.62 | 16.74 | 16.56 | 16.60 | 7,817,941 | +0.21(+1.28%) |
Jun 10, 2009 | 16.69 | 16.74 | 16.27 | 16.39 | 2,978,938 | -0.18(-1.11%) |
Jun 09, 2009 | 16.60 | 16.65 | 16.41 | 16.57 | 4,427,577 | +0.05(+0.31%) |
Jun 08, 2009 | 16.40 | 16.64 | 16.37 | 16.52 | 2,668,979 | -0.03(-0.16%) |
Jun 05, 2009 | 16.82 | 16.84 | 16.46 | 16.55 | 3,111,730 | -0.30(-1.77%) |
Jun 04, 2009 | 16.87 | 16.96 | 16.78 | 16.85 | 5,517,516 | +0.58(+3.59%) |
Jun 03, 2009 | 16.41 | 16.48 | 16.16 | 16.26 | 3,725,411 | -0.53(-3.18%) |
Jun 02, 2009 | 16.71 | 16.89 | 16.70 | 16.80 | 4,933,310 | -0.08(-0.49%) |
Jun 01, 2009 | 16.79 | 16.96 | 16.74 | 16.88 | 6,130,321 | +0.63(+3.85%) |
May 29, 2009 | 16.29 | 16.34 | 16.14 | 16.25 | 5,392,987 | +0.23(+1.44%) |
May 28, 2009 | 16.09 | 16.15 | 15.89 | 16.02 | 6,466,817 | +0.36(+2.29%) |
May 27, 2009 | 15.94 | 15.97 | 15.66 | 15.66 | 4,304,800 | -0.39(-2.43%) |
May 26, 2009 | 15.78 | 16.15 | 15.72 | 16.05 | 7,613,188 | +0.40(+2.56%) |
May 22, 2009 | 15.63 | 15.77 | 15.49 | 15.65 | 3,043,466 | -0.04(-0.23%) |
May 21, 2009 | 15.64 | 15.73 | 15.58 | 15.69 | 2,825,511 | -0.12(-0.78%) |
May 20, 2009 | 15.75 | 15.97 | 15.74 | 15.81 | 2,821,664 | +0.34(+2.19%) |
May 19, 2009 | 15.43 | 15.54 | 15.35 | 15.47 | 2,543,495 | -0.17(-1.11%) |
May 18, 2009 | 15.37 | 15.67 | 15.28 | 15.65 | 3,034,307 | +0.38(+2.49%) |
May 15, 2009 | 15.50 | 15.54 | 15.18 | 15.27 | 2,330,123 | -0.36(-2.33%) |
May 14, 2009 | 15.53 | 15.70 | 15.51 | 15.63 | 2,521,215 | -0.08(-0.49%) |
May 13, 2009 | 15.80 | 15.93 | 15.63 | 15.71 | 3,316,733 | +0.35(+2.27%) |
May 12, 2009 | 15.24 | 15.41 | 15.15 | 15.36 | 3,082,003 | +0.05(+0.30%) |
May 11, 2009 | 15.26 | 15.41 | 15.20 | 15.31 | 2,306,831 | -0.15(-0.96%) |
May 08, 2009 | 15.44 | 15.53 | 15.28 | 15.46 | 3,046,032 | +0.36(+2.41%) |
May 07, 2009 | 15.10 | 15.15 | 14.97 | 15.10 | 3,503,040 | +0.08(+0.51%) |
May 06, 2009 | 15.29 | 15.32 | 14.91 | 15.02 | 4,727,773 | +0.15(+1.00%) |
May 05, 2009 | 14.91 | 14.97 | 14.74 | 14.87 | 2,915,241 | -0.14(-0.92%) |
May 04, 2009 | 14.62 | 15.02 | 14.60 | 15.01 | 3,698,018 | +0.27(+1.84%) |