Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.06 | 21.42 | 20.77 | 21.06 | 251,393 | -0.34(-1.57%) |
May 27, 2010 | 21.08 | 21.42 | 20.86 | 21.40 | 196,283 | +0.88(+4.28%) |
May 26, 2010 | 20.52 | 21.14 | 20.33 | 20.52 | 2,005 | -0.06(-0.30%) |
May 25, 2010 | 19.83 | 20.62 | 19.56 | 20.58 | 1,829 | +0.16(+0.79%) |
May 24, 2010 | 20.59 | 20.86 | 20.32 | 20.42 | 273,710 | -0.24(-1.18%) |
May 21, 2010 | 20.12 | 20.72 | 19.92 | 20.67 | 539,583 | +0.38(+1.88%) |
May 20, 2010 | 20.45 | 20.94 | 20.25 | 20.28 | 536,920 | -1.64(-7.49%) |
May 19, 2010 | 22.16 | 22.28 | 21.50 | 21.93 | 399,484 | -0.35(-1.58%) |
May 18, 2010 | 22.58 | 22.69 | 22.10 | 22.28 | 27,365 | -0.02(-0.10%) |
May 17, 2010 | 22.38 | 22.58 | 21.70 | 22.30 | 506,549 | +0.00(+0.00%) |
May 14, 2010 | 22.30 | 22.84 | 22.06 | 22.30 | 410,969 | -0.83(-3.60%) |
May 13, 2010 | 23.19 | 23.48 | 22.98 | 23.13 | 360,049 | -0.12(-0.53%) |
May 12, 2010 | 22.42 | 23.28 | 22.19 | 23.26 | 548,815 | +0.89(+4.00%) |
May 11, 2010 | 22.48 | 22.92 | 22.25 | 22.36 | 1,087 | +0.38(+1.73%) |
May 10, 2010 | 21.67 | 21.98 | 21.61 | 21.98 | 589,768 | +1.39(+6.75%) |
May 07, 2010 | 21.14 | 21.34 | 20.35 | 20.59 | 646,642 | -0.55(-2.59%) |
May 06, 2010 | 21.62 | 25.07 | 19.05 | 21.14 | 908,809 | -1.38(-6.14%) |
May 05, 2010 | 22.44 | 22.76 | 21.70 | 22.52 | 1,124,084 | -0.26(-1.13%) |
May 04, 2010 | 23.49 | 23.51 | 22.58 | 22.78 | 926,616 | -0.93(-3.94%) |
May 03, 2010 | 23.43 | 23.97 | 23.40 | 23.71 | 479,280 | +0.33(+1.40%) |
Apr 30, 2010 | 23.49 | 23.78 | 23.20 | 23.39 | 1,153,906 | -0.07(-0.29%) |
Apr 29, 2010 | 22.80 | 23.52 | 22.20 | 23.46 | 801,972 | +0.26(+1.11%) |
Apr 28, 2010 | 22.67 | 23.58 | 22.57 | 23.20 | 1,158,298 | +0.73(+3.25%) |
Apr 27, 2010 | 22.32 | 22.75 | 22.15 | 22.47 | 732,382 | +0.15(+0.68%) |
Apr 26, 2010 | 22.15 | 22.78 | 22.08 | 22.32 | 1,029,406 | +0.21(+0.93%) |
Apr 23, 2010 | 21.53 | 22.12 | 21.53 | 22.11 | 1,082,669 | +0.99(+4.68%) |
Apr 22, 2010 | 20.83 | 21.25 | 20.25 | 21.12 | 1,211,428 | +0.71(+3.46%) |
Apr 21, 2010 | 20.20 | 20.44 | 20.18 | 20.42 | 1,202 | +0.17(+0.86%) |
Apr 20, 2010 | 20.24 | 20.33 | 20.13 | 20.24 | 702 | +0.07(+0.34%) |
Apr 19, 2010 | 19.89 | 20.23 | 19.89 | 20.17 | 489,164 | +0.13(+0.64%) |
Apr 16, 2010 | 20.07 | 20.27 | 19.89 | 20.04 | 305,125 | -0.05(-0.26%) |
Apr 15, 2010 | 20.06 | 20.15 | 19.97 | 20.10 | 273,028 | -0.06(-0.30%) |
Apr 14, 2010 | 19.98 | 20.20 | 19.74 | 20.16 | 341,519 | +0.34(+1.73%) |
Apr 13, 2010 | 19.91 | 19.91 | 19.68 | 19.82 | 221,529 | -0.08(-0.38%) |
Apr 12, 2010 | 19.63 | 19.98 | 19.63 | 19.89 | 397,800 | +0.19(+0.96%) |
Apr 09, 2010 | 19.54 | 19.79 | 19.32 | 19.70 | 390,567 | +0.11(+0.58%) |
Apr 08, 2010 | 19.68 | 19.68 | 19.46 | 19.59 | 147,637 | -0.10(-0.50%) |
Apr 07, 2010 | 19.22 | 19.74 | 19.22 | 19.69 | 351,277 | +0.39(+2.01%) |
Apr 06, 2010 | 19.20 | 19.41 | 19.17 | 19.30 | 220,381 | +0.00(+0.00%) |
Apr 05, 2010 | 19.17 | 19.41 | 19.17 | 19.30 | 230,756 | +0.11(+0.59%) |
Apr 01, 2010 | 19.01 | 19.19 | 19.19 | 19.19 | 258,080 | +0.30(+1.61%) |
Mar 31, 2010 | 18.91 | 19.06 | 18.83 | 18.88 | 419,731 | -0.11(-0.60%) |
Mar 30, 2010 | 18.89 | 19.15 | 18.87 | 19.00 | 194,459 | +0.18(+0.97%) |
Mar 29, 2010 | 18.81 | 18.88 | 18.71 | 18.81 | 164,691 | +0.02(+0.08%) |
Mar 26, 2010 | 18.79 | 19.00 | 18.74 | 18.80 | 109,775 | -0.01(-0.04%) |
Mar 25, 2010 | 18.77 | 19.09 | 18.68 | 18.81 | 215,383 | +0.09(+0.49%) |
Mar 24, 2010 | 18.93 | 19.01 | 18.68 | 18.71 | 192,431 | -0.32(-1.68%) |
Mar 23, 2010 | 18.75 | 19.05 | 18.61 | 19.03 | 136,965 | +0.34(+1.83%) |
Mar 22, 2010 | 18.30 | 18.75 | 18.21 | 18.69 | 177,576 | +0.30(+1.65%) |
Mar 19, 2010 | 18.80 | 18.87 | 18.37 | 18.39 | 265,091 | -0.37(-1.99%) |
Mar 18, 2010 | 18.75 | 19.10 | 18.75 | 18.76 | 203,440 | -0.05(-0.24%) |
Mar 17, 2010 | 18.58 | 18.84 | 18.49 | 18.81 | 225,435 | +0.21(+1.10%) |
Mar 16, 2010 | 18.52 | 18.62 | 18.45 | 18.60 | 105,308 | +0.13(+0.70%) |
Mar 15, 2010 | 18.40 | 18.50 | 18.38 | 18.47 | 156,902 | +0.01(+0.04%) |
Mar 12, 2010 | 18.51 | 18.52 | 18.28 | 18.46 | 313,346 | -0.03(-0.16%) |
Mar 11, 2010 | 18.43 | 18.49 | 18.30 | 18.49 | 253,494 | -0.08(-0.41%) |
Mar 10, 2010 | 18.36 | 18.59 | 18.33 | 18.57 | 185,506 | +0.16(+0.87%) |
Mar 09, 2010 | 18.27 | 18.43 | 18.25 | 18.41 | 239,472 | +0.13(+0.71%) |
Mar 08, 2010 | 18.23 | 18.31 | 18.18 | 18.28 | 147,970 | +0.08(+0.42%) |
Mar 05, 2010 | 17.81 | 18.22 | 17.79 | 18.21 | 254,288 | +0.46(+2.57%) |
Mar 04, 2010 | 17.95 | 17.95 | 17.63 | 17.75 | 155,812 | -0.11(-0.60%) |
Mar 03, 2010 | 17.86 | 17.98 | 17.75 | 17.86 | 282,734 | +0.02(+0.13%) |
Mar 02, 2010 | 17.64 | 17.86 | 17.55 | 17.83 | 212,482 | +0.24(+1.34%) |
Mar 01, 2010 | 17.11 | 17.60 | 17.11 | 17.60 | 217,899 | +0.47(+2.75%) |
Feb 26, 2010 | 17.23 | 17.23 | 17.01 | 17.13 | 246,826 | -0.04(-0.22%) |
Feb 25, 2010 | 17.07 | 17.20 | 16.94 | 17.16 | 114,455 | -0.17(-1.01%) |
Feb 24, 2010 | 17.17 | 17.43 | 17.15 | 17.34 | 166,962 | +0.19(+1.11%) |
Feb 23, 2010 | 17.26 | 17.32 | 17.03 | 17.15 | 171,484 | -0.09(-0.53%) |
Feb 22, 2010 | 17.28 | 17.37 | 17.14 | 17.24 | 168,763 | -0.04(-0.22%) |
Feb 19, 2010 | 16.97 | 17.38 | 16.97 | 17.28 | 193,328 | +0.31(+1.84%) |
Feb 18, 2010 | 16.75 | 16.97 | 16.63 | 16.97 | 148,599 | +0.22(+1.32%) |
Feb 17, 2010 | 16.82 | 16.86 | 16.54 | 16.75 | 181,456 | +0.03(+0.18%) |
Feb 16, 2010 | 16.48 | 16.72 | 16.27 | 16.72 | 224,548 | +0.38(+2.33%) |
Feb 12, 2010 | 16.21 | 16.34 | 16.34 | 16.34 | 261,633 | -0.07(-0.42%) |
Feb 11, 2010 | 16.25 | 16.41 | 16.00 | 16.41 | 277,685 | +0.06(+0.37%) |
Feb 10, 2010 | 16.35 | 16.35 | 16.02 | 16.34 | 201,205 | -0.01(-0.05%) |
Feb 09, 2010 | 16.25 | 16.42 | 16.08 | 16.35 | 217,605 | +0.27(+1.69%) |
Feb 08, 2010 | 16.46 | 16.46 | 16.06 | 16.08 | 137,521 | -0.38(-2.29%) |
Feb 05, 2010 | 16.37 | 16.54 | 16.14 | 16.46 | 186,841 | +0.17(+1.02%) |
Feb 04, 2010 | 16.38 | 16.51 | 16.22 | 16.29 | 269,475 | -0.21(-1.28%) |
Feb 03, 2010 | 16.46 | 16.68 | 16.34 | 16.50 | 154,534 | -0.04(-0.23%) |
Feb 02, 2010 | 16.39 | 16.68 | 16.35 | 16.54 | 195,839 | +0.25(+1.56%) |
Feb 01, 2010 | 16.57 | 16.57 | 16.15 | 16.29 | 261,225 | -0.16(-1.00%) |
Jan 29, 2010 | 16.65 | 16.88 | 16.45 | 16.45 | 278,459 | -0.14(-0.82%) |
Jan 28, 2010 | 16.99 | 16.99 | 16.59 | 16.59 | 317,366 | -0.39(-2.31%) |
Jan 27, 2010 | 17.02 | 17.20 | 16.88 | 16.98 | 380,468 | -0.11(-0.62%) |
Jan 26, 2010 | 17.35 | 17.42 | 17.05 | 17.08 | 197,810 | -0.33(-1.91%) |
Jan 25, 2010 | 17.62 | 17.79 | 17.40 | 17.42 | 322,919 | -0.11(-0.65%) |
Jan 22, 2010 | 18.09 | 18.16 | 17.38 | 17.53 | 419,092 | -0.50(-2.76%) |
Jan 21, 2010 | 17.56 | 18.16 | 17.27 | 18.03 | 695,763 | +0.54(+3.06%) |
Jan 20, 2010 | 18.10 | 18.17 | 17.39 | 17.49 | 499,531 | -0.85(-4.61%) |
Jan 19, 2010 | 18.28 | 18.53 | 18.15 | 18.34 | 405,329 | +0.03(+0.16%) |
Jan 15, 2010 | 18.37 | 18.31 | 18.31 | 18.31 | 281,215 | +0.01(+0.04%) |
Jan 14, 2010 | 18.30 | 18.43 | 18.30 | 18.30 | 251,808 | -0.05(-0.29%) |
Jan 13, 2010 | 18.13 | 18.40 | 18.03 | 18.35 | 167,135 | +0.30(+1.67%) |
Jan 12, 2010 | 17.76 | 18.08 | 17.76 | 18.05 | 178,020 | +0.11(+0.63%) |
Jan 11, 2010 | 18.24 | 18.33 | 17.91 | 17.94 | 246,327 | -0.26(-1.45%) |
Jan 08, 2010 | 18.16 | 18.22 | 18.02 | 18.20 | 215,872 | +0.08(+0.46%) |
Jan 07, 2010 | 18.10 | 18.33 | 17.72 | 18.12 | 462,716 | +0.44(+2.48%) |
Jan 06, 2010 | 17.58 | 17.88 | 17.54 | 17.68 | 261,493 | +0.17(+0.99%) |
Jan 05, 2010 | 17.12 | 17.51 | 16.93 | 17.51 | 396,013 | +0.41(+2.43%) |
Jan 04, 2010 | 16.77 | 17.09 | 16.72 | 17.09 | 277,681 | +0.44(+2.63%) |
Dec 31, 2009 | 16.91 | 16.65 | 16.65 | 16.65 | 202,496 | -0.26(-1.56%) |
Dec 30, 2009 | 17.07 | 17.24 | 16.78 | 16.92 | 236,916 | -0.26(-1.49%) |
Dec 29, 2009 | 17.05 | 17.29 | 16.90 | 17.17 | 212,521 | +0.22(+1.29%) |
Dec 28, 2009 | 16.88 | 16.97 | 16.67 | 16.96 | 104,450 | +0.16(+0.94%) |
Dec 24, 2009 | 16.77 | 16.85 | 16.66 | 16.80 | 37,534 | +0.13(+0.77%) |
Dec 23, 2009 | 16.68 | 16.72 | 16.48 | 16.67 | 152,446 | +0.03(+0.18%) |
Dec 22, 2009 | 16.65 | 16.68 | 16.54 | 16.64 | 137,141 | -0.03(-0.18%) |
Dec 21, 2009 | 16.58 | 16.75 | 16.44 | 16.67 | 237,085 | +0.13(+0.78%) |
Dec 18, 2009 | 16.71 | 16.75 | 16.31 | 16.54 | 458,389 | -0.03(-0.18%) |
Dec 17, 2009 | 16.40 | 16.63 | 16.29 | 16.57 | 408,115 | +0.13(+0.78%) |
Dec 16, 2009 | 16.21 | 16.52 | 16.14 | 16.44 | 274,630 | +0.36(+2.25%) |
Dec 15, 2009 | 16.13 | 16.30 | 15.96 | 16.08 | 225,322 | -0.05(-0.28%) |
Dec 14, 2009 | 15.94 | 16.18 | 15.91 | 16.13 | 181,001 | +0.24(+1.52%) |
Dec 11, 2009 | 15.75 | 15.96 | 15.70 | 15.88 | 94,302 | +0.17(+1.10%) |
Dec 10, 2009 | 15.85 | 16.00 | 15.63 | 15.71 | 113,274 | -0.12(-0.76%) |
Dec 09, 2009 | 15.82 | 15.88 | 15.54 | 15.83 | 98,338 | -0.01(-0.05%) |
Dec 08, 2009 | 15.97 | 16.03 | 15.62 | 15.84 | 140,904 | -0.26(-1.64%) |
Dec 07, 2009 | 16.18 | 16.27 | 15.99 | 16.10 | 66,961 | -0.08(-0.51%) |
Dec 04, 2009 | 16.02 | 16.47 | 15.94 | 16.19 | 158,909 | +0.49(+3.13%) |
Dec 03, 2009 | 16.00 | 16.12 | 15.67 | 15.70 | 106,559 | -0.20(-1.23%) |
Dec 02, 2009 | 15.75 | 15.99 | 15.67 | 15.89 | 197,041 | +0.14(+0.86%) |
Dec 01, 2009 | 15.85 | 15.92 | 15.71 | 15.76 | 202,549 | +0.10(+0.63%) |
Nov 30, 2009 | 15.70 | 15.75 | 15.33 | 15.66 | 700,193 | -0.10(-0.62%) |
Nov 27, 2009 | 15.88 | 15.99 | 15.75 | 15.76 | 161,964 | -0.65(-3.96%) |
Nov 25, 2009 | 16.43 | 16.60 | 16.38 | 16.40 | 118,486 | -0.11(-0.69%) |
Nov 24, 2009 | 16.59 | 16.65 | 16.30 | 16.52 | 145,450 | -0.08(-0.50%) |
Nov 23, 2009 | 16.63 | 16.79 | 16.50 | 16.60 | 516,492 | +0.23(+1.43%) |
Nov 20, 2009 | 16.31 | 16.40 | 16.16 | 16.37 | 230,273 | +0.03(+0.18%) |
Nov 19, 2009 | 16.44 | 16.50 | 16.22 | 16.34 | 557,050 | -0.19(-1.14%) |
Nov 18, 2009 | 16.53 | 16.66 | 16.43 | 16.53 | 580,412 | -0.01(-0.05%) |
Nov 17, 2009 | 16.44 | 16.64 | 16.32 | 16.53 | 204,159 | +0.06(+0.37%) |
Nov 16, 2009 | 16.07 | 16.60 | 16.07 | 16.47 | 164,680 | +0.49(+3.07%) |
Nov 13, 2009 | 15.76 | 16.10 | 15.63 | 15.98 | 296,470 | +0.40(+2.57%) |
Nov 12, 2009 | 15.74 | 15.84 | 15.55 | 15.58 | 213,003 | -0.24(-1.53%) |
Nov 11, 2009 | 15.82 | 15.93 | 15.63 | 15.82 | 203,943 | +0.11(+0.72%) |
Nov 10, 2009 | 15.68 | 15.82 | 15.51 | 15.71 | 158,588 | -0.08(-0.48%) |
Nov 09, 2009 | 15.65 | 15.79 | 15.27 | 15.79 | 361,644 | +0.23(+1.45%) |
Nov 06, 2009 | 15.49 | 15.76 | 15.39 | 15.56 | 127,802 | -0.06(-0.39%) |
Nov 05, 2009 | 15.34 | 15.67 | 15.28 | 15.62 | 216,919 | +0.45(+2.98%) |
Nov 04, 2009 | 15.40 | 15.55 | 15.08 | 15.17 | 405,235 | -0.23(-1.47%) |
Nov 03, 2009 | 15.28 | 15.45 | 15.13 | 15.39 | 331,122 | +0.07(+0.44%) |
Nov 02, 2009 | 15.32 | 15.56 | 15.05 | 15.33 | 383,984 | +0.06(+0.40%) |
Oct 30, 2009 | 15.32 | 15.45 | 15.14 | 15.27 | 476,839 | -0.12(-0.78%) |
Oct 29, 2009 | 15.51 | 15.60 | 15.29 | 15.39 | 219,544 | +0.07(+0.44%) |
Oct 28, 2009 | 15.43 | 15.43 | 15.04 | 15.32 | 498,346 | -0.09(-0.59%) |
Oct 27, 2009 | 15.60 | 15.62 | 15.21 | 15.41 | 228,688 | -0.14(-0.87%) |
Oct 26, 2009 | 15.65 | 16.02 | 15.45 | 15.54 | 275,873 | -0.02(-0.10%) |
Oct 23, 2009 | 15.33 | 15.59 | 15.25 | 15.56 | 479,694 | -0.20(-1.24%) |
Oct 22, 2009 | 15.82 | 15.91 | 15.43 | 15.76 | 332,910 | -0.13(-0.81%) |
Oct 21, 2009 | 15.45 | 16.30 | 15.45 | 15.88 | 545,102 | +0.36(+2.33%) |
Oct 20, 2009 | 15.58 | 15.96 | 15.45 | 15.52 | 816,943 | +0.16(+1.03%) |
Oct 19, 2009 | 15.13 | 15.42 | 15.04 | 15.36 | 256,567 | +0.33(+2.21%) |
Oct 16, 2009 | 14.94 | 15.16 | 14.90 | 15.03 | 213,807 | -0.01(-0.05%) |
Oct 15, 2009 | 14.87 | 15.05 | 14.86 | 15.04 | 198,359 | +0.11(+0.76%) |
Oct 14, 2009 | 14.91 | 14.94 | 14.71 | 14.93 | 328,738 | +0.15(+1.02%) |
Oct 13, 2009 | 14.81 | 14.82 | 14.54 | 14.77 | 128,175 | -0.02(-0.10%) |
Oct 12, 2009 | 14.74 | 14.87 | 14.62 | 14.79 | 400,895 | +0.14(+0.98%) |
Oct 09, 2009 | 14.78 | 14.83 | 14.62 | 14.65 | 273,543 | -0.17(-1.17%) |
Oct 08, 2009 | 14.47 | 15.02 | 14.41 | 14.82 | 408,021 | +0.51(+3.53%) |
Oct 07, 2009 | 14.27 | 14.43 | 14.19 | 14.31 | 262,985 | -0.02(-0.16%) |
Oct 06, 2009 | 14.48 | 14.63 | 14.28 | 14.34 | 731,864 | -0.13(-0.89%) |
Oct 05, 2009 | 14.85 | 14.98 | 14.46 | 14.47 | 602,077 | -0.38(-2.59%) |
Oct 02, 2009 | 15.09 | 15.20 | 14.83 | 14.85 | 291,902 | -0.45(-2.91%) |
Oct 01, 2009 | 15.96 | 15.97 | 15.27 | 15.30 | 383,618 | -0.67(-4.21%) |
Sep 30, 2009 | 16.20 | 16.26 | 15.79 | 15.97 | 357,778 | -0.17(-1.08%) |
Sep 29, 2009 | 16.18 | 16.33 | 16.12 | 16.14 | 369,065 | -0.02(-0.09%) |
Sep 28, 2009 | 15.90 | 16.26 | 15.79 | 16.16 | 167,654 | +0.32(+2.00%) |
Sep 25, 2009 | 15.93 | 15.93 | 15.64 | 15.84 | 152,589 | -0.06(-0.38%) |
Sep 24, 2009 | 16.02 | 16.05 | 15.74 | 15.90 | 151,620 | -0.08(-0.52%) |
Sep 23, 2009 | 16.12 | 16.34 | 15.94 | 15.98 | 162,450 | -0.14(-0.89%) |
Sep 22, 2009 | 16.46 | 16.47 | 15.78 | 16.13 | 228,002 | -0.17(-1.06%) |
Sep 21, 2009 | 16.40 | 16.55 | 16.25 | 16.30 | 168,253 | -0.30(-1.82%) |
Sep 18, 2009 | 16.62 | 16.71 | 16.43 | 16.60 | 406,946 | +0.02(+0.09%) |
Sep 17, 2009 | 16.41 | 16.66 | 16.38 | 16.59 | 195,476 | +0.48(+2.95%) |
Sep 16, 2009 | 16.08 | 16.39 | 15.99 | 16.11 | 73,807 | +0.07(+0.42%) |
Sep 15, 2009 | 16.16 | 16.30 | 16.03 | 16.04 | 233,509 | -0.19(-1.16%) |
Sep 14, 2009 | 15.99 | 16.23 | 15.79 | 16.23 | 117,335 | +0.17(+1.03%) |
Sep 11, 2009 | 15.94 | 16.10 | 15.85 | 16.07 | 129,532 | +0.14(+0.85%) |
Sep 10, 2009 | 16.00 | 16.11 | 15.74 | 15.93 | 223,241 | -0.08(-0.47%) |
Sep 09, 2009 | 15.87 | 16.19 | 15.72 | 16.00 | 146,018 | +0.17(+1.10%) |
Sep 08, 2009 | 15.76 | 15.83 | 15.54 | 15.83 | 259,559 | +0.25(+1.60%) |
Sep 04, 2009 | 15.36 | 15.59 | 15.12 | 15.58 | 209,797 | +0.31(+2.03%) |
Sep 03, 2009 | 15.22 | 15.30 | 14.97 | 15.27 | 318,278 | +0.06(+0.40%) |
Sep 02, 2009 | 15.27 | 15.36 | 15.06 | 15.21 | 160,108 | -0.06(-0.39%) |
Sep 01, 2009 | 15.43 | 15.85 | 15.20 | 15.27 | 336,299 | -0.29(-1.89%) |
Aug 31, 2009 | 15.81 | 15.81 | 15.50 | 15.57 | 369,475 | -0.39(-2.46%) |
Aug 28, 2009 | 16.31 | 16.35 | 15.83 | 15.96 | 193,321 | -0.23(-1.40%) |
Aug 27, 2009 | 16.35 | 16.35 | 15.94 | 16.19 | 395,574 | -0.10(-0.60%) |
Aug 26, 2009 | 16.43 | 16.60 | 16.21 | 16.28 | 175,823 | -0.21(-1.28%) |
Aug 25, 2009 | 16.59 | 16.73 | 16.40 | 16.50 | 234,601 | -0.09(-0.55%) |
Aug 24, 2009 | 16.67 | 16.67 | 16.42 | 16.59 | 238,578 | +0.00(+0.00%) |
Aug 21, 2009 | 16.15 | 16.65 | 16.15 | 16.59 | 279,295 | +0.44(+2.71%) |
Aug 20, 2009 | 15.99 | 16.19 | 15.88 | 16.15 | 153,134 | +0.17(+1.04%) |
Aug 19, 2009 | 15.85 | 16.06 | 15.67 | 15.98 | 227,763 | -0.02(-0.14%) |
Aug 18, 2009 | 16.00 | 16.16 | 15.90 | 16.00 | 238,313 | +0.18(+1.15%) |
Aug 17, 2009 | 15.91 | 16.13 | 15.82 | 15.82 | 254,983 | -0.41(-2.52%) |
Aug 14, 2009 | 16.59 | 16.60 | 16.05 | 16.23 | 259,985 | -0.44(-2.63%) |
Aug 13, 2009 | 16.95 | 16.95 | 16.53 | 16.67 | 218,239 | -0.07(-0.41%) |
Aug 12, 2009 | 16.56 | 16.93 | 16.47 | 16.74 | 326,381 | +0.14(+0.82%) |
Aug 11, 2009 | 16.96 | 17.02 | 16.50 | 16.60 | 335,937 | -0.40(-2.35%) |
Aug 10, 2009 | 16.94 | 17.11 | 16.61 | 17.00 | 274,866 | -0.13(-0.75%) |
Aug 07, 2009 | 16.75 | 17.48 | 16.67 | 17.13 | 392,913 | +0.57(+3.42%) |
Aug 06, 2009 | 16.77 | 16.77 | 16.34 | 16.56 | 408,371 | -0.08(-0.50%) |
Aug 05, 2009 | 16.56 | 16.78 | 16.20 | 16.65 | 381,174 | +0.05(+0.32%) |
Aug 04, 2009 | 16.27 | 16.59 | 16.15 | 16.59 | 490,929 | -0.57(-3.34%) |
Aug 03, 2009 | 16.86 | 17.23 | 16.61 | 17.17 | 326,370 | +0.48(+2.85%) |
Jul 31, 2009 | 16.79 | 16.98 | 16.63 | 16.69 | 291,451 | -0.11(-0.67%) |
Jul 30, 2009 | 16.72 | 16.98 | 16.56 | 16.80 | 250,941 | +0.44(+2.67%) |
Jul 29, 2009 | 16.34 | 16.63 | 16.26 | 16.37 | 246,604 | -0.25(-1.50%) |
Jul 28, 2009 | 16.29 | 16.65 | 16.20 | 16.62 | 278,871 | +0.29(+1.76%) |
Jul 27, 2009 | 16.29 | 16.39 | 16.14 | 16.33 | 133,231 | +0.01(+0.05%) |
Jul 24, 2009 | 16.22 | 16.42 | 16.05 | 16.32 | 648 | +0.02(+0.09%) |
Jul 23, 2009 | 15.51 | 16.39 | 15.39 | 16.31 | 308,690 | +0.74(+4.75%) |
Jul 22, 2009 | 15.34 | 15.65 | 15.31 | 15.57 | 125,914 | +0.11(+0.73%) |
Jul 21, 2009 | 15.47 | 15.51 | 15.15 | 15.45 | 172,811 | +0.08(+0.54%) |
Jul 20, 2009 | 15.40 | 15.46 | 15.11 | 15.37 | 252,362 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.18 | 15.28 | 269,256 | -0.14(-0.93%) |
Jul 16, 2009 | 15.13 | 15.49 | 14.95 | 15.42 | 224,156 | +0.26(+1.69%) |
Jul 15, 2009 | 14.84 | 15.20 | 14.75 | 15.17 | 222,675 | +0.57(+3.88%) |
Jul 14, 2009 | 14.33 | 14.68 | 14.30 | 14.60 | 206,602 | +0.20(+1.41%) |
Jul 13, 2009 | 13.93 | 14.42 | 13.93 | 14.40 | 348,906 | +0.22(+1.54%) |
Jul 10, 2009 | 13.84 | 14.20 | 13.67 | 14.18 | 275,085 | +0.30(+2.18%) |
Jul 09, 2009 | 14.02 | 14.16 | 13.86 | 13.88 | 231,156 | -0.07(-0.49%) |
Jul 08, 2009 | 14.13 | 14.29 | 13.76 | 13.94 | 391,128 | -0.08(-0.54%) |
Jul 07, 2009 | 14.28 | 14.29 | 14.01 | 14.02 | 230,895 | -0.26(-1.85%) |
Jul 06, 2009 | 14.21 | 14.34 | 14.15 | 14.28 | 394,214 | -0.12(-0.84%) |
Jul 02, 2009 | 14.77 | 14.77 | 14.40 | 14.40 | 285,820 | -0.63(-4.21%) |
Jul 01, 2009 | 14.93 | 15.25 | 14.87 | 15.04 | 320,819 | +0.17(+1.17%) |
Jun 30, 2009 | 14.97 | 15.11 | 14.82 | 14.87 | 308,795 | -0.05(-0.35%) |
Jun 29, 2009 | 14.83 | 15.08 | 14.76 | 14.92 | 186,951 | -0.09(-0.60%) |
Jun 26, 2009 | 14.84 | 15.02 | 14.73 | 15.01 | 798,398 | +0.11(+0.76%) |
Jun 25, 2009 | 14.59 | 14.90 | 14.57 | 14.90 | 246,299 | +0.30(+2.07%) |
Jun 24, 2009 | 14.55 | 14.94 | 14.50 | 14.59 | 215,133 | +0.11(+0.73%) |
Jun 23, 2009 | 14.60 | 14.68 | 14.43 | 14.49 | 215,367 | -0.05(-0.31%) |
Jun 22, 2009 | 14.82 | 14.93 | 14.53 | 14.53 | 302,639 | -0.38(-2.58%) |
Jun 19, 2009 | 15.36 | 15.42 | 14.77 | 14.92 | 383,004 | -0.23(-1.54%) |
Jun 18, 2009 | 14.89 | 15.30 | 14.65 | 15.15 | 270,322 | +0.29(+1.93%) |
Jun 17, 2009 | 15.08 | 15.08 | 14.77 | 14.87 | 430,032 | -0.17(-1.11%) |
Jun 16, 2009 | 15.40 | 15.41 | 15.00 | 15.03 | 276,077 | -0.24(-1.58%) |
Jun 15, 2009 | 15.73 | 15.84 | 15.10 | 15.27 | 334,393 | -0.44(-2.79%) |
Jun 12, 2009 | 15.61 | 15.83 | 15.52 | 15.71 | 343,623 | +0.02(+0.10%) |
Jun 11, 2009 | 15.83 | 16.02 | 15.67 | 15.70 | 279,636 | -0.14(-0.86%) |
Jun 10, 2009 | 16.22 | 16.26 | 15.47 | 15.83 | 273,391 | -0.24(-1.50%) |
Jun 09, 2009 | 16.16 | 16.26 | 16.04 | 16.07 | 384,128 | +0.12(+0.76%) |
Jun 08, 2009 | 16.10 | 16.13 | 15.86 | 15.95 | 339,649 | -0.26(-1.63%) |
Jun 05, 2009 | 16.56 | 16.64 | 16.05 | 16.22 | 379,757 | -0.20(-1.20%) |
Jun 04, 2009 | 16.68 | 16.68 | 16.34 | 16.41 | 413,014 | -0.18(-1.09%) |
Jun 03, 2009 | 17.11 | 17.20 | 16.35 | 16.59 | 465,426 | -0.65(-3.76%) |
Jun 02, 2009 | 16.68 | 17.41 | 16.40 | 17.24 | 351,686 | +0.54(+3.21%) |