Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.64 | 21.86 | 21.57 | 21.64 | 162,726 | -0.13(-0.58%) |
May 27, 2010 | 21.32 | 21.82 | 21.30 | 21.76 | 220,607 | +0.80(+3.80%) |
May 26, 2010 | 20.92 | 21.34 | 20.87 | 20.97 | 269,725 | +0.10(+0.46%) |
May 25, 2010 | 20.75 | 20.91 | 20.60 | 20.87 | 402,669 | -0.26(-1.23%) |
May 24, 2010 | 21.37 | 21.59 | 21.11 | 21.13 | 314,930 | -0.20(-0.94%) |
May 21, 2010 | 20.95 | 21.38 | 20.78 | 21.33 | 373,841 | +0.18(+0.83%) |
May 20, 2010 | 21.10 | 21.45 | 21.03 | 21.16 | 558,978 | -0.64(-2.92%) |
May 19, 2010 | 21.84 | 22.02 | 21.47 | 21.79 | 295,883 | -0.04(-0.18%) |
May 18, 2010 | 22.40 | 22.41 | 21.79 | 21.84 | 1,198 | -0.33(-1.47%) |
May 17, 2010 | 22.14 | 22.42 | 21.99 | 22.16 | 548,731 | +0.06(+0.27%) |
May 14, 2010 | 22.10 | 22.55 | 22.04 | 22.10 | 489,697 | -0.47(-2.06%) |
May 13, 2010 | 22.70 | 22.86 | 22.53 | 22.57 | 246,350 | -0.13(-0.55%) |
May 12, 2010 | 22.53 | 22.82 | 22.49 | 22.69 | 377,631 | +0.24(+1.07%) |
May 11, 2010 | 22.58 | 22.66 | 22.44 | 22.45 | 551,724 | -0.08(-0.36%) |
May 10, 2010 | 22.49 | 22.58 | 22.33 | 22.53 | 397,909 | +0.69(+3.14%) |
May 07, 2010 | 21.93 | 22.24 | 21.77 | 21.84 | 592,460 | -0.20(-0.89%) |
May 06, 2010 | 22.75 | 22.94 | 21.28 | 22.04 | 199 | -0.74(-3.25%) |
May 05, 2010 | 22.95 | 23.06 | 22.68 | 22.78 | 418,903 | -0.17(-0.74%) |
May 04, 2010 | 22.95 | 23.12 | 22.72 | 22.95 | 430,990 | -0.22(-0.93%) |
May 03, 2010 | 22.80 | 23.37 | 22.54 | 23.17 | 509,352 | +0.64(+2.82%) |
Apr 30, 2010 | 22.74 | 22.83 | 22.49 | 22.53 | 392,180 | -0.16(-0.71%) |
Apr 29, 2010 | 22.66 | 22.73 | 22.49 | 22.69 | 295,902 | +0.12(+0.53%) |
Apr 28, 2010 | 22.48 | 22.68 | 22.46 | 22.57 | 289,141 | +0.25(+1.12%) |
Apr 27, 2010 | 22.72 | 22.86 | 22.31 | 22.32 | 299,059 | -0.44(-1.91%) |
Apr 26, 2010 | 22.87 | 22.91 | 22.75 | 22.76 | 215,198 | -0.09(-0.39%) |
Apr 23, 2010 | 22.73 | 22.85 | 22.67 | 22.85 | 285,543 | +0.16(+0.68%) |
Apr 22, 2010 | 22.74 | 22.80 | 22.65 | 22.69 | 261,633 | -0.17(-0.74%) |
Apr 21, 2010 | 22.82 | 22.95 | 22.75 | 22.86 | 239,199 | +0.09(+0.40%) |
Apr 20, 2010 | 22.69 | 22.80 | 22.55 | 22.77 | 274,483 | +0.21(+0.91%) |
Apr 19, 2010 | 22.28 | 22.57 | 22.26 | 22.57 | 207,427 | +0.18(+0.81%) |
Apr 16, 2010 | 22.50 | 22.60 | 22.38 | 22.39 | 269,764 | -0.12(-0.51%) |
Apr 15, 2010 | 22.39 | 22.55 | 22.36 | 22.50 | 276,484 | +0.08(+0.34%) |
Apr 14, 2010 | 22.38 | 22.45 | 22.16 | 22.43 | 437,891 | +0.20(+0.90%) |
Apr 13, 2010 | 22.21 | 22.38 | 22.05 | 22.23 | 505,929 | -0.05(-0.22%) |
Apr 12, 2010 | 22.33 | 22.36 | 22.23 | 22.28 | 182,944 | -0.06(-0.27%) |
Apr 09, 2010 | 22.34 | 22.48 | 22.13 | 22.34 | 216,650 | +0.01(+0.04%) |
Apr 08, 2010 | 22.42 | 22.51 | 22.32 | 22.33 | 201,442 | -0.17(-0.73%) |
Apr 07, 2010 | 22.43 | 22.64 | 22.36 | 22.49 | 197,696 | +0.08(+0.34%) |
Apr 06, 2010 | 22.11 | 22.45 | 22.11 | 22.42 | 188,776 | +0.24(+1.08%) |
Apr 05, 2010 | 22.18 | 22.26 | 22.13 | 22.18 | 241,997 | +0.08(+0.34%) |
Apr 01, 2010 | 22.06 | 22.10 | 22.10 | 22.10 | 216,053 | +0.21(+0.94%) |
Mar 31, 2010 | 21.88 | 21.97 | 21.80 | 21.90 | 435,690 | +0.00(+0.00%) |
Mar 30, 2010 | 22.09 | 22.13 | 21.84 | 21.90 | 212,486 | -0.12(-0.55%) |
Mar 29, 2010 | 21.96 | 22.09 | 21.79 | 22.02 | 296,957 | +0.11(+0.48%) |
Mar 26, 2010 | 21.92 | 21.99 | 21.74 | 21.91 | 211,458 | +0.09(+0.41%) |
Mar 25, 2010 | 22.02 | 22.04 | 21.78 | 21.82 | 192,073 | -0.03(-0.14%) |
Mar 24, 2010 | 21.80 | 21.95 | 21.71 | 21.85 | 277,075 | +0.05(+0.21%) |
Mar 23, 2010 | 21.73 | 21.81 | 21.61 | 21.80 | 117,048 | +0.15(+0.67%) |
Mar 22, 2010 | 21.60 | 21.77 | 21.43 | 21.66 | 149,609 | +0.00(+0.00%) |
Mar 19, 2010 | 21.91 | 21.91 | 21.58 | 21.66 | 387,114 | -0.16(-0.71%) |
Mar 18, 2010 | 21.62 | 21.84 | 21.56 | 21.82 | 327,945 | +0.30(+1.37%) |
Mar 17, 2010 | 21.37 | 21.63 | 21.29 | 21.52 | 271,715 | +0.23(+1.06%) |
Mar 16, 2010 | 21.28 | 21.34 | 21.14 | 21.29 | 406,645 | +0.01(+0.05%) |
Mar 15, 2010 | 21.19 | 21.32 | 21.19 | 21.28 | 216,274 | -0.08(-0.35%) |
Mar 12, 2010 | 21.26 | 21.40 | 21.24 | 21.36 | 317,126 | +0.10(+0.45%) |
Mar 11, 2010 | 21.26 | 21.30 | 21.18 | 21.26 | 368,144 | +0.04(+0.21%) |
Mar 10, 2010 | 21.22 | 21.26 | 21.05 | 21.22 | 460,038 | +0.05(+0.26%) |
Mar 09, 2010 | 20.96 | 21.24 | 20.96 | 21.17 | 648,579 | +0.17(+0.82%) |
Mar 08, 2010 | 20.96 | 21.11 | 20.96 | 20.99 | 278,763 | +0.10(+0.50%) |
Mar 05, 2010 | 20.97 | 21.05 | 20.81 | 20.89 | 353,519 | +0.06(+0.28%) |
Mar 04, 2010 | 20.79 | 20.95 | 20.75 | 20.83 | 432,707 | +0.02(+0.12%) |
Mar 03, 2010 | 21.04 | 21.18 | 20.77 | 20.80 | 527,745 | -0.27(-1.27%) |
Mar 02, 2010 | 20.53 | 21.58 | 20.53 | 21.07 | 1,627,904 | +0.54(+2.62%) |
Mar 01, 2010 | 20.35 | 20.62 | 20.35 | 20.53 | 567,583 | +0.25(+1.24%) |
Feb 26, 2010 | 20.45 | 20.56 | 20.23 | 20.28 | 346,498 | -0.08(-0.39%) |
Feb 25, 2010 | 20.17 | 20.48 | 20.17 | 20.36 | 254,085 | +0.02(+0.12%) |
Feb 24, 2010 | 20.09 | 20.36 | 20.09 | 20.34 | 511,208 | +0.23(+1.13%) |
Feb 23, 2010 | 20.18 | 20.22 | 20.08 | 20.11 | 366,601 | -0.08(-0.39%) |
Feb 22, 2010 | 20.05 | 20.24 | 20.05 | 20.19 | 228,582 | +0.13(+0.64%) |
Feb 19, 2010 | 20.00 | 20.14 | 20.00 | 20.06 | 490,572 | -0.02(-0.12%) |
Feb 18, 2010 | 19.37 | 20.12 | 19.36 | 20.08 | 521,847 | +0.62(+3.17%) |
Feb 17, 2010 | 19.29 | 19.47 | 19.27 | 19.47 | 321,414 | +0.13(+0.66%) |
Feb 16, 2010 | 19.10 | 19.36 | 18.92 | 19.34 | 337,361 | +0.36(+1.90%) |
Feb 12, 2010 | 18.78 | 18.98 | 18.98 | 18.98 | 403,490 | +0.06(+0.34%) |
Feb 11, 2010 | 18.75 | 18.96 | 18.73 | 18.91 | 396,990 | +0.08(+0.45%) |
Feb 10, 2010 | 18.75 | 18.93 | 18.67 | 18.83 | 313,992 | -0.01(-0.05%) |
Feb 09, 2010 | 19.25 | 19.30 | 18.74 | 18.84 | 526,277 | -0.27(-1.40%) |
Feb 08, 2010 | 19.37 | 19.40 | 19.05 | 19.11 | 455,343 | -0.18(-0.92%) |
Feb 05, 2010 | 18.87 | 19.32 | 18.84 | 19.28 | 577,168 | +0.40(+2.09%) |
Feb 04, 2010 | 18.90 | 19.07 | 18.87 | 18.89 | 356,013 | -0.04(-0.21%) |
Feb 03, 2010 | 19.00 | 19.04 | 18.78 | 18.93 | 187,197 | -0.09(-0.49%) |
Feb 02, 2010 | 18.87 | 19.03 | 18.84 | 19.02 | 155,081 | +0.13(+0.68%) |
Feb 01, 2010 | 18.97 | 18.98 | 18.78 | 18.89 | 294,157 | +0.01(+0.08%) |
Jan 29, 2010 | 19.03 | 19.05 | 18.80 | 18.88 | 471,523 | -0.06(-0.31%) |
Jan 28, 2010 | 19.06 | 19.07 | 18.87 | 18.94 | 375,374 | -0.12(-0.62%) |
Jan 27, 2010 | 18.82 | 19.06 | 18.75 | 19.06 | 364,198 | +0.25(+1.31%) |
Jan 26, 2010 | 18.86 | 19.06 | 18.79 | 18.81 | 271,395 | -0.01(-0.08%) |
Jan 25, 2010 | 18.70 | 18.84 | 18.59 | 18.82 | 265,208 | +0.31(+1.65%) |
Jan 22, 2010 | 18.85 | 18.91 | 18.46 | 18.52 | 329,817 | -0.26(-1.37%) |
Jan 21, 2010 | 18.94 | 19.03 | 18.68 | 18.77 | 248,299 | -0.15(-0.78%) |
Jan 20, 2010 | 19.02 | 19.11 | 18.87 | 18.92 | 260,131 | -0.24(-1.26%) |
Jan 19, 2010 | 19.24 | 19.30 | 19.10 | 19.16 | 478,184 | +0.01(+0.05%) |
Jan 15, 2010 | 19.41 | 19.16 | 19.16 | 19.16 | 174,920 | -0.23(-1.17%) |
Jan 14, 2010 | 19.45 | 19.46 | 19.27 | 19.38 | 232,801 | -0.05(-0.28%) |
Jan 13, 2010 | 19.27 | 19.57 | 19.18 | 19.44 | 233,093 | +0.26(+1.37%) |
Jan 12, 2010 | 19.16 | 19.30 | 19.05 | 19.17 | 336,772 | -0.07(-0.38%) |
Jan 11, 2010 | 19.37 | 19.37 | 19.11 | 19.25 | 284,381 | -0.10(-0.51%) |
Jan 08, 2010 | 19.35 | 19.38 | 19.19 | 19.35 | 170,063 | +0.02(+0.13%) |
Jan 07, 2010 | 19.28 | 19.46 | 19.19 | 19.32 | 385,672 | +0.04(+0.23%) |
Jan 06, 2010 | 19.45 | 19.45 | 19.21 | 19.28 | 300,016 | -0.12(-0.64%) |
Jan 05, 2010 | 19.73 | 19.73 | 19.30 | 19.40 | 416,658 | -0.29(-1.46%) |
Jan 04, 2010 | 19.45 | 19.81 | 19.45 | 19.69 | 432,289 | +0.30(+1.53%) |
Dec 31, 2009 | 19.56 | 19.39 | 19.39 | 19.39 | 275,337 | -0.23(-1.16%) |
Dec 30, 2009 | 19.66 | 19.82 | 19.54 | 19.62 | 282,889 | -0.04(-0.20%) |
Dec 29, 2009 | 19.47 | 19.66 | 19.42 | 19.66 | 264,935 | +0.27(+1.40%) |
Dec 28, 2009 | 19.33 | 19.39 | 19.27 | 19.39 | 222,339 | +0.05(+0.28%) |
Dec 24, 2009 | 19.31 | 19.43 | 19.24 | 19.33 | 121,387 | +0.06(+0.31%) |
Dec 23, 2009 | 19.23 | 19.27 | 19.08 | 19.27 | 297,886 | +0.02(+0.13%) |
Dec 22, 2009 | 19.21 | 19.42 | 19.12 | 19.25 | 266,384 | +0.10(+0.54%) |
Dec 21, 2009 | 19.28 | 19.56 | 19.09 | 19.15 | 323,452 | -0.06(-0.33%) |
Dec 18, 2009 | 19.25 | 19.57 | 19.16 | 19.21 | 2,071,942 | +0.05(+0.28%) |
Dec 17, 2009 | 18.99 | 19.17 | 18.99 | 19.16 | 541,576 | +0.10(+0.54%) |
Dec 16, 2009 | 18.96 | 19.25 | 18.81 | 19.05 | 750,588 | +0.24(+1.26%) |
Dec 15, 2009 | 18.72 | 18.82 | 18.59 | 18.81 | 964,019 | +0.03(+0.16%) |
Dec 14, 2009 | 18.72 | 18.78 | 18.50 | 18.78 | 399,860 | -0.07(-0.37%) |
Dec 11, 2009 | 18.68 | 18.86 | 18.58 | 18.85 | 345,329 | +0.30(+1.60%) |
Dec 10, 2009 | 18.53 | 18.57 | 18.31 | 18.56 | 320,330 | +0.31(+1.68%) |
Dec 09, 2009 | 18.34 | 18.38 | 18.20 | 18.25 | 206,379 | -0.05(-0.30%) |
Dec 08, 2009 | 18.30 | 18.46 | 18.20 | 18.31 | 402,170 | -0.04(-0.24%) |
Dec 07, 2009 | 18.47 | 18.60 | 18.33 | 18.35 | 285,134 | -0.10(-0.54%) |
Dec 04, 2009 | 18.62 | 18.65 | 18.31 | 18.45 | 455,317 | +0.04(+0.24%) |
Dec 03, 2009 | 18.57 | 18.63 | 18.38 | 18.40 | 320,446 | -0.09(-0.51%) |
Dec 02, 2009 | 18.41 | 18.57 | 18.30 | 18.50 | 363,079 | +0.13(+0.70%) |
Dec 01, 2009 | 18.35 | 18.45 | 18.33 | 18.37 | 389,892 | +0.12(+0.68%) |
Nov 30, 2009 | 18.03 | 18.30 | 17.91 | 18.25 | 493,906 | +0.22(+1.21%) |
Nov 27, 2009 | 18.05 | 18.17 | 17.93 | 18.03 | 344,590 | -0.24(-1.30%) |
Nov 25, 2009 | 18.34 | 18.35 | 18.23 | 18.27 | 243,981 | -0.02(-0.11%) |
Nov 24, 2009 | 18.34 | 18.36 | 18.24 | 18.29 | 255,954 | -0.05(-0.30%) |
Nov 23, 2009 | 18.14 | 18.34 | 18.05 | 18.34 | 302,033 | +0.34(+1.87%) |
Nov 20, 2009 | 18.00 | 18.07 | 17.88 | 18.00 | 227,459 | -0.14(-0.76%) |
Nov 19, 2009 | 18.32 | 18.34 | 18.04 | 18.14 | 389,717 | -0.28(-1.50%) |
Nov 18, 2009 | 18.52 | 18.52 | 18.28 | 18.42 | 367,219 | -0.07(-0.40%) |
Nov 17, 2009 | 18.40 | 18.52 | 18.33 | 18.49 | 465,271 | +0.08(+0.46%) |
Nov 16, 2009 | 18.39 | 18.48 | 18.27 | 18.41 | 260,070 | +0.17(+0.95%) |
Nov 13, 2009 | 18.32 | 18.39 | 18.15 | 18.24 | 245,892 | -0.00(-0.03%) |
Nov 12, 2009 | 18.45 | 18.54 | 18.17 | 18.24 | 267,694 | -0.20(-1.07%) |
Nov 11, 2009 | 18.46 | 18.68 | 18.40 | 18.44 | 639,870 | +0.04(+0.24%) |
Nov 10, 2009 | 18.37 | 18.54 | 18.35 | 18.39 | 371,574 | -0.00(-0.03%) |
Nov 09, 2009 | 18.27 | 18.52 | 18.27 | 18.40 | 429,218 | +0.16(+0.87%) |
Nov 06, 2009 | 18.16 | 18.38 | 18.09 | 18.24 | 216,042 | -0.03(-0.16%) |
Nov 05, 2009 | 18.12 | 18.33 | 18.04 | 18.27 | 503,001 | +0.23(+1.29%) |
Nov 04, 2009 | 18.41 | 18.44 | 18.03 | 18.04 | 288,800 | -0.24(-1.30%) |
Nov 03, 2009 | 18.18 | 18.28 | 17.95 | 18.28 | 303,454 | +0.05(+0.30%) |
Nov 02, 2009 | 18.42 | 18.42 | 17.98 | 18.22 | 543,611 | +0.21(+1.18%) |
Oct 30, 2009 | 18.16 | 18.19 | 17.93 | 18.01 | 444,789 | -0.23(-1.27%) |
Oct 29, 2009 | 18.22 | 18.31 | 18.15 | 18.24 | 702,545 | +0.07(+0.41%) |
Oct 28, 2009 | 18.28 | 18.46 | 18.16 | 18.17 | 419,055 | -0.19(-1.05%) |
Oct 27, 2009 | 18.23 | 18.54 | 18.23 | 18.36 | 260,023 | +0.12(+0.68%) |
Oct 26, 2009 | 18.31 | 18.48 | 18.19 | 18.24 | 305,729 | -0.00(-0.03%) |
Oct 23, 2009 | 18.27 | 18.32 | 18.17 | 18.24 | 239,094 | -0.18(-0.99%) |
Oct 22, 2009 | 18.04 | 18.48 | 18.01 | 18.42 | 280,826 | +0.41(+2.25%) |
Oct 21, 2009 | 18.01 | 18.34 | 17.97 | 18.02 | 325,135 | -0.10(-0.55%) |
Oct 20, 2009 | 18.10 | 18.15 | 18.05 | 18.12 | 316,295 | -0.27(-1.45%) |
Oct 19, 2009 | 18.32 | 18.38 | 18.21 | 18.38 | 160,299 | +0.13(+0.73%) |
Oct 16, 2009 | 18.18 | 18.28 | 17.95 | 18.25 | 353,298 | -0.10(-0.54%) |
Oct 15, 2009 | 18.12 | 18.36 | 18.12 | 18.35 | 242,724 | +0.08(+0.46%) |
Oct 14, 2009 | 18.18 | 18.31 | 18.04 | 18.27 | 387,248 | +0.21(+1.15%) |
Oct 13, 2009 | 18.06 | 18.13 | 17.97 | 18.06 | 276,975 | +0.00(+0.00%) |
Oct 12, 2009 | 17.99 | 18.09 | 17.90 | 18.06 | 230,746 | +0.15(+0.86%) |
Oct 09, 2009 | 17.82 | 17.93 | 17.75 | 17.91 | 245,376 | +0.00(+0.03%) |
Oct 08, 2009 | 17.80 | 17.98 | 17.69 | 17.90 | 284,425 | +0.10(+0.56%) |
Oct 07, 2009 | 17.88 | 17.88 | 17.66 | 17.80 | 260,355 | -0.09(-0.50%) |
Oct 06, 2009 | 17.93 | 17.94 | 17.69 | 17.89 | 327,273 | +0.00(+0.03%) |
Oct 05, 2009 | 17.83 | 17.89 | 17.63 | 17.89 | 292,580 | +0.09(+0.50%) |
Oct 02, 2009 | 17.52 | 17.88 | 17.50 | 17.80 | 343,746 | +0.04(+0.25%) |
Oct 01, 2009 | 17.87 | 17.95 | 17.74 | 17.75 | 307,258 | -0.12(-0.66%) |
Sep 30, 2009 | 18.20 | 18.20 | 17.79 | 17.87 | 239,407 | -0.23(-1.28%) |
Sep 29, 2009 | 18.05 | 18.20 | 17.93 | 18.10 | 262,157 | +0.10(+0.55%) |
Sep 28, 2009 | 17.63 | 18.08 | 17.62 | 18.00 | 220,387 | +0.47(+2.70%) |
Sep 25, 2009 | 17.56 | 17.74 | 17.53 | 17.53 | 166,241 | -0.11(-0.62%) |
Sep 24, 2009 | 17.88 | 18.04 | 17.62 | 17.64 | 221,832 | -0.19(-1.05%) |
Sep 23, 2009 | 17.78 | 18.08 | 17.68 | 17.83 | 458,649 | +0.13(+0.73%) |
Sep 22, 2009 | 17.90 | 17.90 | 17.66 | 17.70 | 191,889 | -0.07(-0.42%) |
Sep 21, 2009 | 17.75 | 17.88 | 17.72 | 17.77 | 240,964 | -0.03(-0.19%) |
Sep 18, 2009 | 18.19 | 18.19 | 17.81 | 17.81 | 518,207 | -0.26(-1.42%) |
Sep 17, 2009 | 18.24 | 18.30 | 18.04 | 18.06 | 193,082 | +0.18(+0.99%) |
Sep 16, 2009 | 18.06 | 18.22 | 17.85 | 17.89 | 287,618 | -0.11(-0.60%) |
Sep 15, 2009 | 18.13 | 18.24 | 17.92 | 17.99 | 207,323 | -0.09(-0.52%) |
Sep 14, 2009 | 17.90 | 18.09 | 17.77 | 18.09 | 342,058 | -0.22(-1.21%) |
Sep 11, 2009 | 18.28 | 18.39 | 18.09 | 18.31 | 327,173 | +0.01(+0.05%) |
Sep 10, 2009 | 18.11 | 18.31 | 18.02 | 18.30 | 264,564 | +0.12(+0.68%) |
Sep 09, 2009 | 17.97 | 18.22 | 17.92 | 18.18 | 326,042 | +0.25(+1.41%) |
Sep 08, 2009 | 18.17 | 18.23 | 17.80 | 17.93 | 283,352 | -0.04(-0.25%) |
Sep 04, 2009 | 17.86 | 17.97 | 17.62 | 17.97 | 203,371 | +0.15(+0.83%) |
Sep 03, 2009 | 17.77 | 17.82 | 17.52 | 17.82 | 275,760 | +0.22(+1.23%) |
Sep 02, 2009 | 17.76 | 17.80 | 17.57 | 17.60 | 312,028 | -0.13(-0.75%) |
Sep 01, 2009 | 18.22 | 18.39 | 17.72 | 17.74 | 527,892 | -0.61(-3.34%) |
Aug 31, 2009 | 18.25 | 18.42 | 18.19 | 18.35 | 300,178 | -0.01(-0.03%) |
Aug 28, 2009 | 18.59 | 18.68 | 18.29 | 18.35 | 197,068 | -0.11(-0.59%) |
Aug 27, 2009 | 18.53 | 18.55 | 18.24 | 18.46 | 256,272 | +0.02(+0.11%) |
Aug 26, 2009 | 18.56 | 18.65 | 18.36 | 18.44 | 396,700 | -0.11(-0.61%) |
Aug 25, 2009 | 18.56 | 18.68 | 18.43 | 18.56 | 311,283 | +0.15(+0.81%) |
Aug 24, 2009 | 18.44 | 18.65 | 18.29 | 18.41 | 393,720 | +0.06(+0.35%) |
Aug 21, 2009 | 18.11 | 18.37 | 18.10 | 18.34 | 501,142 | +0.32(+1.78%) |
Aug 20, 2009 | 18.12 | 18.21 | 17.89 | 18.02 | 351,923 | -0.10(-0.57%) |
Aug 19, 2009 | 17.93 | 18.16 | 17.78 | 18.13 | 236,265 | +0.06(+0.33%) |
Aug 18, 2009 | 18.21 | 18.21 | 17.94 | 18.07 | 163,475 | -0.10(-0.54%) |
Aug 17, 2009 | 18.10 | 18.30 | 17.96 | 18.17 | 224,110 | -0.13(-0.70%) |
Aug 14, 2009 | 18.35 | 18.35 | 18.08 | 18.30 | 234,856 | -0.16(-0.86%) |
Aug 13, 2009 | 18.42 | 18.49 | 18.15 | 18.45 | 297,409 | +0.06(+0.35%) |
Aug 12, 2009 | 17.85 | 18.49 | 17.85 | 18.39 | 336,328 | +0.45(+2.53%) |
Aug 11, 2009 | 18.07 | 18.16 | 17.89 | 17.93 | 316,466 | -0.16(-0.87%) |
Aug 10, 2009 | 17.95 | 18.23 | 17.93 | 18.09 | 286,790 | +0.05(+0.30%) |
Aug 07, 2009 | 18.22 | 18.34 | 17.94 | 18.04 | 465,524 | +0.11(+0.61%) |
Aug 06, 2009 | 18.09 | 18.26 | 17.77 | 17.93 | 359,791 | -0.00(-0.03%) |
Aug 05, 2009 | 18.25 | 18.46 | 17.84 | 17.93 | 512,311 | -0.34(-1.84%) |
Aug 04, 2009 | 18.01 | 18.33 | 17.89 | 18.27 | 364,152 | +0.25(+1.40%) |
Aug 03, 2009 | 18.13 | 18.27 | 17.57 | 18.02 | 643,919 | +0.70(+4.02%) |
Jul 31, 2009 | 17.26 | 17.64 | 17.07 | 17.32 | 580,931 | +0.05(+0.32%) |
Jul 30, 2009 | 17.37 | 17.53 | 17.19 | 17.27 | 301,020 | -0.01(-0.09%) |
Jul 29, 2009 | 17.16 | 17.37 | 17.14 | 17.28 | 239,329 | +0.05(+0.32%) |
Jul 28, 2009 | 16.99 | 17.29 | 16.98 | 17.23 | 222,476 | +0.13(+0.78%) |
Jul 27, 2009 | 16.92 | 17.10 | 16.92 | 17.10 | 168,178 | +0.09(+0.55%) |
Jul 24, 2009 | 16.84 | 17.02 | 16.68 | 17.00 | 1,415 | +0.18(+1.06%) |
Jul 23, 2009 | 16.68 | 16.93 | 16.55 | 16.82 | 458,268 | +0.06(+0.38%) |
Jul 22, 2009 | 16.39 | 16.88 | 16.39 | 16.76 | 203,367 | +0.21(+1.25%) |
Jul 21, 2009 | 16.36 | 16.63 | 16.36 | 16.55 | 305,059 | +0.24(+1.48%) |
Jul 20, 2009 | 16.28 | 16.35 | 16.06 | 16.31 | 181,807 | +0.04(+0.27%) |
Jul 17, 2009 | 16.30 | 16.34 | 16.10 | 16.27 | 173,205 | +0.02(+0.12%) |
Jul 16, 2009 | 16.13 | 16.33 | 16.02 | 16.25 | 242,331 | +0.07(+0.43%) |
Jul 15, 2009 | 15.92 | 16.19 | 15.86 | 16.18 | 381,858 | +0.39(+2.47%) |
Jul 14, 2009 | 15.96 | 15.98 | 15.69 | 15.79 | 193,616 | -0.23(-1.42%) |
Jul 13, 2009 | 15.71 | 16.02 | 15.64 | 16.01 | 361,797 | +0.63(+4.08%) |
Jul 10, 2009 | 15.41 | 15.53 | 15.31 | 15.39 | 204,069 | -0.15(-0.95%) |
Jul 09, 2009 | 15.66 | 15.66 | 15.39 | 15.53 | 219,427 | -0.02(-0.13%) |
Jul 08, 2009 | 15.80 | 15.93 | 15.43 | 15.55 | 448,156 | -0.24(-1.53%) |
Jul 07, 2009 | 16.11 | 16.39 | 15.80 | 15.80 | 284,563 | -0.41(-2.53%) |
Jul 06, 2009 | 16.05 | 16.25 | 15.90 | 16.21 | 440,398 | +0.09(+0.55%) |
Jul 02, 2009 | 16.65 | 16.65 | 16.12 | 16.12 | 272,780 | -0.65(-3.86%) |
Jul 01, 2009 | 16.58 | 16.87 | 16.55 | 16.76 | 313,109 | +0.25(+1.53%) |
Jun 30, 2009 | 16.44 | 16.54 | 16.22 | 16.51 | 262,394 | +0.12(+0.72%) |
Jun 29, 2009 | 16.14 | 16.41 | 16.13 | 16.39 | 270,170 | +0.23(+1.41%) |
Jun 26, 2009 | 16.07 | 16.18 | 15.92 | 16.17 | 375,325 | +0.13(+0.80%) |
Jun 25, 2009 | 15.99 | 16.10 | 15.93 | 16.04 | 503,667 | +0.09(+0.59%) |
Jun 24, 2009 | 15.71 | 15.95 | 15.69 | 15.94 | 479,170 | +0.31(+1.99%) |
Jun 23, 2009 | 16.06 | 16.06 | 15.53 | 15.63 | 766,444 | -0.36(-2.25%) |
Jun 22, 2009 | 16.15 | 16.42 | 15.99 | 15.99 | 696,324 | -0.30(-1.82%) |
Jun 19, 2009 | 16.24 | 16.48 | 16.16 | 16.29 | 836,930 | +0.21(+1.32%) |
Jun 18, 2009 | 15.96 | 16.29 | 15.96 | 16.08 | 609,277 | +0.12(+0.74%) |
Jun 17, 2009 | 16.03 | 16.27 | 15.95 | 15.96 | 404,985 | -0.06(-0.37%) |
Jun 16, 2009 | 16.34 | 16.42 | 16.00 | 16.02 | 339,418 | -0.25(-1.52%) |
Jun 15, 2009 | 16.48 | 16.48 | 16.23 | 16.27 | 344,206 | -0.31(-1.85%) |
Jun 12, 2009 | 16.88 | 16.88 | 16.54 | 16.57 | 361,643 | -0.35(-2.07%) |
Jun 11, 2009 | 17.02 | 17.10 | 16.83 | 16.92 | 379,477 | -0.28(-1.64%) |
Jun 10, 2009 | 17.48 | 17.48 | 17.09 | 17.20 | 555,088 | -0.18(-1.05%) |
Jun 09, 2009 | 17.39 | 17.50 | 17.22 | 17.39 | 474,396 | -0.01(-0.06%) |
Jun 08, 2009 | 17.34 | 17.46 | 17.10 | 17.40 | 422,671 | -0.18(-1.01%) |
Jun 05, 2009 | 17.56 | 17.65 | 17.41 | 17.57 | 386,830 | +0.11(+0.65%) |
Jun 04, 2009 | 17.20 | 17.48 | 17.16 | 17.46 | 495,763 | +0.22(+1.26%) |
Jun 03, 2009 | 17.17 | 17.40 | 16.97 | 17.24 | 409,155 | +0.00(+0.03%) |
Jun 02, 2009 | 16.74 | 17.37 | 16.74 | 17.24 | 456,213 | +0.50(+2.98%) |