Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.39 | 23.69 | 23.14 | 23.39 | 248,205 | -0.30(-1.27%) |
May 27, 2010 | 23.28 | 23.70 | 23.08 | 23.69 | 235,004 | +0.88(+3.88%) |
May 26, 2010 | 22.81 | 23.27 | 22.75 | 22.81 | 2,052 | +0.07(+0.31%) |
May 25, 2010 | 22.54 | 22.85 | 22.21 | 22.74 | 309,221 | -0.33(-1.44%) |
May 24, 2010 | 23.21 | 23.54 | 22.99 | 23.07 | 259,707 | -0.26(-1.12%) |
May 21, 2010 | 23.33 | 23.51 | 22.95 | 23.33 | 470,271 | -0.27(-1.14%) |
May 20, 2010 | 23.89 | 24.14 | 23.59 | 23.60 | 321,687 | -1.19(-4.81%) |
May 19, 2010 | 24.88 | 25.12 | 24.60 | 24.79 | 254,507 | -0.17(-0.70%) |
May 18, 2010 | 25.70 | 25.85 | 24.89 | 24.97 | 291,667 | -0.51(-2.02%) |
May 17, 2010 | 25.38 | 25.61 | 24.88 | 25.48 | 287,970 | +0.18(+0.72%) |
May 14, 2010 | 25.30 | 25.68 | 25.08 | 25.30 | 226,307 | -0.38(-1.48%) |
May 13, 2010 | 25.63 | 25.90 | 25.37 | 25.68 | 268,531 | -0.16(-0.61%) |
May 12, 2010 | 25.27 | 25.99 | 25.13 | 25.83 | 287,531 | +0.70(+2.80%) |
May 11, 2010 | 25.06 | 25.40 | 24.96 | 25.13 | 262,095 | +0.25(+1.02%) |
May 10, 2010 | 24.51 | 24.93 | 24.49 | 24.88 | 355,586 | +0.94(+3.93%) |
May 07, 2010 | 24.34 | 24.50 | 23.74 | 23.94 | 553,140 | -0.38(-1.56%) |
May 06, 2010 | 24.48 | 25.18 | 23.38 | 24.32 | 612,480 | -0.21(-0.84%) |
May 05, 2010 | 24.59 | 24.61 | 24.44 | 24.52 | 346,904 | -0.06(-0.22%) |
May 04, 2010 | 25.28 | 25.28 | 24.44 | 24.58 | 349,757 | -0.92(-3.62%) |
May 03, 2010 | 24.75 | 25.61 | 24.54 | 25.50 | 273,192 | +0.94(+3.83%) |
Apr 30, 2010 | 25.43 | 25.52 | 24.52 | 24.56 | 366,291 | -0.87(-3.42%) |
Apr 29, 2010 | 25.42 | 25.46 | 25.15 | 25.43 | 236,572 | +0.13(+0.50%) |
Apr 28, 2010 | 25.04 | 25.36 | 24.78 | 25.30 | 221,032 | +0.42(+1.68%) |
Apr 27, 2010 | 25.42 | 25.72 | 24.85 | 24.89 | 304,818 | -0.62(-2.42%) |
Apr 26, 2010 | 25.70 | 25.73 | 25.49 | 25.50 | 196,156 | -0.08(-0.31%) |
Apr 23, 2010 | 25.27 | 25.59 | 25.15 | 25.58 | 254,541 | +0.39(+1.54%) |
Apr 22, 2010 | 25.03 | 25.23 | 24.95 | 25.19 | 124,203 | -0.01(-0.03%) |
Apr 21, 2010 | 25.30 | 25.36 | 25.11 | 25.20 | 191,478 | -0.03(-0.13%) |
Apr 20, 2010 | 25.31 | 25.43 | 25.13 | 25.23 | 192,714 | +0.03(+0.13%) |
Apr 19, 2010 | 25.07 | 25.50 | 24.91 | 25.20 | 434,437 | +0.09(+0.38%) |
Apr 16, 2010 | 25.10 | 25.44 | 24.98 | 25.11 | 530,624 | +0.00(+0.00%) |
Apr 15, 2010 | 24.85 | 25.19 | 24.84 | 25.11 | 202,167 | +0.28(+1.15%) |
Apr 14, 2010 | 24.76 | 24.85 | 24.52 | 24.82 | 253,347 | +0.16(+0.64%) |
Apr 13, 2010 | 24.44 | 24.67 | 24.44 | 24.67 | 224,740 | +0.12(+0.48%) |
Apr 12, 2010 | 24.56 | 24.62 | 24.33 | 24.55 | 456,669 | +0.09(+0.35%) |
Apr 09, 2010 | 24.26 | 24.48 | 23.86 | 24.46 | 339,685 | +0.28(+1.14%) |
Apr 08, 2010 | 24.50 | 24.50 | 24.14 | 24.18 | 196,468 | -0.33(-1.35%) |
Apr 07, 2010 | 24.63 | 24.63 | 24.29 | 24.52 | 264,493 | -0.21(-0.83%) |
Apr 06, 2010 | 24.10 | 24.74 | 24.09 | 24.72 | 328,728 | +0.49(+2.02%) |
Apr 05, 2010 | 24.08 | 24.24 | 23.86 | 24.23 | 161,729 | +0.28(+1.19%) |
Apr 01, 2010 | 23.79 | 23.95 | 23.95 | 23.95 | 213,094 | +0.32(+1.34%) |
Mar 31, 2010 | 24.00 | 24.17 | 23.62 | 23.63 | 375,919 | -0.50(-2.06%) |
Mar 30, 2010 | 23.85 | 24.17 | 23.85 | 24.13 | 219,954 | +0.27(+1.13%) |
Mar 29, 2010 | 23.79 | 24.03 | 23.72 | 23.86 | 215,408 | +0.19(+0.80%) |
Mar 26, 2010 | 23.88 | 23.95 | 23.64 | 23.67 | 192,833 | -0.08(-0.33%) |
Mar 25, 2010 | 24.18 | 24.21 | 23.73 | 23.75 | 146,011 | -0.28(-1.15%) |
Mar 24, 2010 | 24.19 | 24.21 | 24.01 | 24.03 | 132,306 | -0.20(-0.81%) |
Mar 23, 2010 | 24.04 | 24.25 | 23.98 | 24.22 | 240,348 | +0.18(+0.76%) |
Mar 22, 2010 | 23.74 | 24.10 | 23.69 | 24.04 | 256,477 | +0.20(+0.83%) |
Mar 19, 2010 | 24.02 | 24.13 | 23.65 | 23.84 | 460,836 | -0.08(-0.33%) |
Mar 18, 2010 | 24.03 | 24.10 | 23.89 | 23.92 | 159,226 | -0.04(-0.16%) |
Mar 17, 2010 | 23.95 | 24.16 | 23.87 | 23.96 | 238,866 | +0.09(+0.40%) |
Mar 16, 2010 | 23.46 | 23.88 | 23.39 | 23.87 | 184,671 | +0.49(+2.09%) |
Mar 15, 2010 | 23.21 | 23.40 | 23.17 | 23.38 | 151,389 | +0.08(+0.34%) |
Mar 12, 2010 | 23.52 | 23.57 | 23.13 | 23.30 | 203,345 | -0.11(-0.47%) |
Mar 11, 2010 | 23.24 | 23.45 | 23.17 | 23.41 | 236,721 | +0.06(+0.24%) |
Mar 10, 2010 | 23.37 | 23.43 | 23.18 | 23.35 | 200,527 | -0.06(-0.24%) |
Mar 09, 2010 | 23.44 | 23.50 | 23.30 | 23.41 | 167,283 | -0.04(-0.17%) |
Mar 08, 2010 | 23.62 | 23.62 | 23.41 | 23.45 | 157,750 | -0.11(-0.47%) |
Mar 05, 2010 | 23.57 | 23.61 | 23.41 | 23.56 | 240,598 | +0.10(+0.44%) |
Mar 04, 2010 | 23.44 | 23.52 | 23.21 | 23.46 | 167,682 | +0.02(+0.10%) |
Mar 03, 2010 | 23.45 | 23.56 | 23.29 | 23.43 | 203,665 | +0.09(+0.37%) |
Mar 02, 2010 | 23.16 | 23.37 | 23.03 | 23.35 | 452,163 | +0.25(+1.09%) |
Mar 01, 2010 | 22.77 | 23.11 | 22.77 | 23.09 | 339,645 | +0.52(+2.31%) |
Feb 26, 2010 | 22.76 | 22.76 | 22.36 | 22.57 | 225,698 | -0.09(-0.38%) |
Feb 25, 2010 | 22.40 | 22.67 | 22.19 | 22.66 | 204,371 | +0.02(+0.10%) |
Feb 24, 2010 | 22.33 | 22.76 | 22.25 | 22.64 | 252,043 | +0.31(+1.38%) |
Feb 23, 2010 | 22.45 | 22.50 | 22.19 | 22.33 | 182,498 | -0.18(-0.81%) |
Feb 22, 2010 | 22.45 | 22.63 | 22.38 | 22.51 | 160,949 | +0.18(+0.81%) |
Feb 19, 2010 | 21.91 | 22.36 | 21.81 | 22.33 | 208,722 | +0.43(+1.95%) |
Feb 18, 2010 | 21.80 | 21.91 | 21.75 | 21.90 | 132,284 | +0.14(+0.65%) |
Feb 17, 2010 | 21.70 | 21.77 | 21.48 | 21.76 | 197,973 | +0.15(+0.69%) |
Feb 16, 2010 | 21.41 | 21.62 | 21.11 | 21.61 | 204,999 | +0.33(+1.56%) |
Feb 12, 2010 | 21.01 | 21.28 | 21.28 | 21.28 | 313,880 | +0.00(+0.00%) |
Feb 11, 2010 | 21.07 | 21.28 | 20.76 | 21.28 | 224,170 | +0.07(+0.34%) |
Feb 10, 2010 | 21.25 | 21.29 | 21.01 | 21.21 | 124,171 | -0.06(-0.30%) |
Feb 09, 2010 | 21.36 | 21.36 | 21.06 | 21.27 | 280,480 | +0.09(+0.45%) |
Feb 08, 2010 | 21.40 | 21.62 | 21.14 | 21.17 | 190,321 | -0.24(-1.14%) |
Feb 05, 2010 | 21.55 | 21.58 | 21.06 | 21.42 | 242,572 | -0.15(-0.70%) |
Feb 04, 2010 | 21.91 | 22.01 | 21.51 | 21.57 | 200,725 | -0.43(-1.97%) |
Feb 03, 2010 | 22.23 | 22.29 | 21.88 | 22.00 | 226,734 | -0.25(-1.14%) |
Feb 02, 2010 | 22.38 | 22.43 | 22.12 | 22.26 | 169,272 | -0.06(-0.25%) |
Feb 01, 2010 | 21.96 | 22.32 | 21.83 | 22.31 | 219,832 | +0.46(+2.10%) |
Jan 29, 2010 | 22.02 | 22.25 | 21.84 | 21.85 | 261,263 | -0.11(-0.50%) |
Jan 28, 2010 | 22.15 | 22.26 | 21.85 | 21.96 | 181,717 | -0.13(-0.61%) |
Jan 27, 2010 | 21.92 | 22.11 | 21.80 | 22.10 | 210,639 | +0.07(+0.32%) |
Jan 26, 2010 | 22.17 | 22.25 | 22.00 | 22.03 | 113,984 | -0.23(-1.03%) |
Jan 25, 2010 | 22.20 | 22.39 | 22.04 | 22.26 | 213,724 | +0.20(+0.89%) |
Jan 22, 2010 | 22.34 | 22.48 | 22.03 | 22.06 | 211,672 | -0.30(-1.34%) |
Jan 21, 2010 | 22.36 | 22.70 | 22.11 | 22.36 | 247,620 | -0.03(-0.14%) |
Jan 20, 2010 | 22.82 | 22.82 | 22.21 | 22.39 | 296,412 | -0.55(-2.38%) |
Jan 19, 2010 | 22.45 | 22.97 | 22.43 | 22.94 | 306,307 | +0.54(+2.40%) |
Jan 15, 2010 | 22.82 | 22.40 | 22.40 | 22.40 | 320,337 | -0.32(-1.43%) |
Jan 14, 2010 | 22.64 | 22.79 | 22.60 | 22.72 | 81,098 | +0.00(+0.00%) |
Jan 13, 2010 | 22.58 | 22.75 | 22.42 | 22.72 | 131,609 | +0.24(+1.05%) |
Jan 12, 2010 | 22.39 | 22.65 | 22.36 | 22.49 | 189,967 | +0.00(+0.00%) |
Jan 11, 2010 | 22.60 | 22.60 | 22.47 | 22.49 | 147,502 | -0.02(-0.07%) |
Jan 08, 2010 | 22.68 | 22.75 | 22.31 | 22.50 | 194,296 | -0.19(-0.84%) |
Jan 07, 2010 | 22.81 | 22.85 | 22.53 | 22.69 | 139,159 | -0.09(-0.42%) |
Jan 06, 2010 | 22.90 | 23.02 | 22.72 | 22.79 | 313,212 | -0.12(-0.52%) |
Jan 05, 2010 | 23.05 | 23.22 | 22.90 | 22.90 | 383,798 | -0.06(-0.28%) |
Jan 04, 2010 | 22.74 | 22.98 | 22.72 | 22.97 | 221,229 | +0.43(+1.93%) |
Dec 31, 2009 | 23.02 | 22.53 | 22.53 | 22.53 | 210,815 | -0.51(-2.23%) |
Dec 30, 2009 | 23.07 | 23.28 | 22.95 | 23.05 | 186,021 | -0.06(-0.24%) |
Dec 29, 2009 | 22.90 | 23.13 | 22.86 | 23.10 | 183,326 | +0.24(+1.07%) |
Dec 28, 2009 | 22.90 | 22.94 | 22.84 | 22.86 | 117,870 | -0.03(-0.14%) |
Dec 24, 2009 | 22.89 | 22.90 | 22.76 | 22.89 | 69,129 | +0.07(+0.31%) |
Dec 23, 2009 | 22.75 | 22.86 | 22.57 | 22.82 | 169,200 | +0.17(+0.73%) |
Dec 22, 2009 | 22.76 | 22.80 | 22.62 | 22.65 | 267,050 | -0.14(-0.62%) |
Dec 21, 2009 | 22.71 | 22.94 | 22.71 | 22.79 | 143,687 | +0.08(+0.35%) |
Dec 18, 2009 | 22.90 | 22.99 | 22.39 | 22.71 | 593,942 | -0.06(-0.28%) |
Dec 17, 2009 | 22.76 | 22.90 | 22.55 | 22.78 | 254,542 | -0.05(-0.22%) |
Dec 16, 2009 | 22.75 | 22.93 | 22.72 | 22.83 | 321,278 | +0.24(+1.07%) |
Dec 15, 2009 | 23.13 | 23.18 | 22.55 | 22.59 | 427,722 | -0.53(-2.29%) |
Dec 14, 2009 | 23.04 | 23.14 | 22.91 | 23.12 | 255,890 | +0.33(+1.46%) |
Dec 11, 2009 | 22.67 | 22.83 | 22.50 | 22.79 | 219,809 | +0.29(+1.30%) |
Dec 10, 2009 | 22.23 | 22.60 | 22.23 | 22.49 | 266,506 | +0.30(+1.35%) |
Dec 09, 2009 | 21.98 | 22.20 | 21.92 | 22.19 | 259,403 | +0.24(+1.08%) |
Dec 08, 2009 | 21.95 | 22.02 | 21.70 | 21.96 | 219,416 | -0.20(-0.89%) |
Dec 07, 2009 | 21.92 | 22.24 | 21.77 | 22.15 | 144,106 | +0.23(+1.04%) |
Dec 04, 2009 | 21.71 | 22.00 | 21.66 | 21.92 | 394,578 | +0.53(+2.47%) |
Dec 03, 2009 | 21.42 | 21.61 | 21.36 | 21.40 | 395,263 | +0.06(+0.30%) |
Dec 02, 2009 | 21.15 | 21.43 | 21.09 | 21.33 | 188,079 | +0.22(+1.05%) |
Dec 01, 2009 | 20.90 | 21.15 | 20.80 | 21.11 | 544,043 | +0.41(+1.98%) |
Nov 30, 2009 | 20.95 | 20.95 | 20.42 | 20.70 | 504,694 | -0.17(-0.80%) |
Nov 27, 2009 | 20.98 | 21.17 | 20.86 | 20.87 | 131,199 | -0.49(-2.29%) |
Nov 25, 2009 | 21.29 | 21.43 | 21.22 | 21.36 | 163,706 | +0.09(+0.45%) |
Nov 24, 2009 | 21.25 | 21.30 | 21.02 | 21.26 | 195,253 | +0.06(+0.30%) |
Nov 23, 2009 | 21.24 | 21.66 | 21.10 | 21.20 | 206,374 | +0.13(+0.60%) |
Nov 20, 2009 | 21.01 | 21.11 | 20.83 | 21.07 | 271,224 | -0.06(-0.30%) |
Nov 19, 2009 | 21.25 | 21.25 | 20.92 | 21.13 | 298,131 | -0.20(-0.93%) |
Nov 18, 2009 | 21.48 | 21.48 | 21.27 | 21.33 | 148,699 | -0.08(-0.37%) |
Nov 17, 2009 | 21.28 | 21.43 | 21.13 | 21.41 | 230,882 | +0.09(+0.41%) |
Nov 16, 2009 | 20.92 | 21.40 | 20.87 | 21.32 | 281,796 | +0.55(+2.62%) |
Nov 13, 2009 | 20.69 | 20.94 | 20.58 | 20.78 | 278,559 | +0.29(+1.43%) |
Nov 12, 2009 | 20.96 | 21.06 | 20.46 | 20.49 | 268,479 | -0.58(-2.77%) |
Nov 11, 2009 | 21.36 | 21.36 | 20.97 | 21.07 | 267,055 | -0.08(-0.37%) |
Nov 10, 2009 | 21.08 | 21.25 | 21.02 | 21.15 | 201,321 | -0.02(-0.11%) |
Nov 09, 2009 | 20.81 | 21.17 | 20.81 | 21.17 | 231,685 | +0.54(+2.60%) |
Nov 06, 2009 | 20.70 | 21.00 | 20.57 | 20.64 | 407,860 | +0.17(+0.81%) |
Nov 05, 2009 | 19.98 | 20.51 | 19.92 | 20.47 | 614,121 | +0.61(+3.06%) |
Nov 04, 2009 | 20.07 | 20.12 | 19.84 | 19.86 | 328,011 | -0.16(-0.79%) |
Nov 03, 2009 | 19.71 | 20.04 | 19.67 | 20.02 | 245,170 | +0.21(+1.08%) |
Nov 02, 2009 | 19.82 | 20.06 | 19.69 | 19.81 | 338,413 | +0.07(+0.36%) |
Oct 30, 2009 | 20.03 | 20.08 | 19.71 | 19.74 | 524,982 | -0.38(-1.88%) |
Oct 29, 2009 | 20.08 | 20.12 | 19.86 | 20.12 | 269,077 | +0.17(+0.87%) |
Oct 28, 2009 | 19.97 | 20.06 | 19.77 | 19.94 | 463,552 | +0.03(+0.16%) |
Oct 27, 2009 | 19.74 | 20.15 | 19.68 | 19.91 | 292,180 | +0.17(+0.88%) |
Oct 26, 2009 | 19.95 | 20.09 | 19.62 | 19.74 | 398,968 | -0.16(-0.79%) |
Oct 23, 2009 | 19.91 | 19.95 | 19.78 | 19.89 | 360,872 | -0.24(-1.22%) |
Oct 22, 2009 | 19.86 | 20.22 | 19.70 | 20.14 | 643,474 | +0.34(+1.72%) |
Oct 21, 2009 | 20.01 | 20.16 | 19.77 | 19.80 | 452,522 | -0.21(-1.07%) |
Oct 20, 2009 | 19.70 | 20.05 | 19.67 | 20.01 | 449,341 | -0.06(-0.28%) |
Oct 19, 2009 | 20.14 | 20.14 | 19.78 | 20.07 | 323,834 | +0.04(+0.20%) |
Oct 16, 2009 | 20.14 | 20.15 | 19.89 | 20.03 | 313,152 | -0.21(-1.05%) |
Oct 15, 2009 | 20.19 | 20.34 | 20.11 | 20.24 | 407,545 | -0.05(-0.23%) |
Oct 14, 2009 | 20.61 | 20.61 | 20.27 | 20.29 | 309,382 | -0.14(-0.70%) |
Oct 13, 2009 | 20.51 | 20.51 | 20.28 | 20.43 | 321,446 | -0.04(-0.19%) |
Oct 12, 2009 | 20.71 | 20.72 | 20.33 | 20.47 | 199,875 | -0.11(-0.54%) |
Oct 09, 2009 | 20.41 | 20.61 | 20.40 | 20.58 | 200,370 | +0.25(+1.24%) |
Oct 08, 2009 | 20.44 | 20.58 | 20.30 | 20.33 | 317,327 | +0.02(+0.12%) |
Oct 07, 2009 | 20.27 | 20.46 | 20.21 | 20.31 | 145,557 | -0.04(-0.19%) |
Oct 06, 2009 | 20.27 | 20.35 | 20.03 | 20.34 | 172,654 | +0.26(+1.30%) |
Oct 05, 2009 | 20.13 | 20.20 | 19.83 | 20.08 | 177,930 | +0.09(+0.47%) |
Oct 02, 2009 | 20.02 | 20.21 | 19.82 | 19.99 | 169,225 | -0.14(-0.71%) |
Oct 01, 2009 | 20.16 | 20.35 | 19.97 | 20.13 | 242,216 | -0.07(-0.35%) |
Sep 30, 2009 | 20.63 | 20.63 | 20.20 | 20.20 | 304,399 | -0.36(-1.73%) |
Sep 29, 2009 | 20.67 | 20.73 | 20.40 | 20.56 | 105,583 | -0.06(-0.31%) |
Sep 28, 2009 | 20.34 | 20.73 | 20.23 | 20.62 | 171,451 | +0.32(+1.60%) |
Sep 25, 2009 | 20.38 | 20.45 | 20.24 | 20.30 | 154,414 | -0.11(-0.54%) |
Sep 24, 2009 | 20.60 | 20.77 | 20.38 | 20.41 | 140,110 | -0.17(-0.81%) |
Sep 23, 2009 | 20.55 | 20.98 | 20.55 | 20.57 | 184,728 | -0.01(-0.04%) |
Sep 22, 2009 | 20.95 | 20.95 | 20.50 | 20.58 | 185,057 | -0.16(-0.76%) |
Sep 21, 2009 | 20.66 | 20.90 | 20.56 | 20.74 | 224,288 | -0.05(-0.23%) |
Sep 18, 2009 | 20.71 | 21.04 | 20.69 | 20.79 | 483,166 | +0.23(+1.11%) |
Sep 17, 2009 | 20.37 | 20.75 | 20.31 | 20.56 | 227,719 | +0.48(+2.40%) |
Sep 16, 2009 | 20.12 | 20.72 | 20.01 | 20.08 | 312,838 | +0.44(+2.25%) |
Sep 15, 2009 | 19.39 | 19.67 | 19.38 | 19.63 | 235,545 | +0.16(+0.81%) |
Sep 14, 2009 | 19.14 | 19.48 | 19.06 | 19.48 | 183,350 | +0.29(+1.52%) |
Sep 11, 2009 | 19.33 | 19.48 | 19.12 | 19.18 | 190,394 | -0.09(-0.45%) |
Sep 10, 2009 | 19.18 | 19.30 | 18.95 | 19.27 | 154,995 | +0.09(+0.49%) |
Sep 09, 2009 | 19.21 | 19.37 | 19.14 | 19.18 | 138,227 | +0.02(+0.08%) |
Sep 08, 2009 | 19.35 | 19.35 | 18.94 | 19.16 | 171,990 | +0.02(+0.12%) |
Sep 04, 2009 | 18.99 | 19.36 | 18.84 | 19.14 | 213,292 | +0.17(+0.87%) |
Sep 03, 2009 | 19.21 | 19.21 | 18.66 | 18.97 | 146,838 | -0.06(-0.29%) |
Sep 02, 2009 | 19.04 | 19.12 | 18.87 | 19.03 | 191,106 | +0.09(+0.46%) |
Sep 01, 2009 | 19.16 | 19.44 | 18.74 | 18.94 | 406,796 | -0.29(-1.52%) |
Aug 31, 2009 | 19.41 | 19.53 | 19.07 | 19.23 | 238,671 | -0.34(-1.74%) |
Aug 28, 2009 | 19.85 | 19.90 | 19.44 | 19.57 | 147,793 | -0.17(-0.84%) |
Aug 27, 2009 | 19.75 | 19.88 | 19.49 | 19.74 | 109,466 | -0.06(-0.28%) |
Aug 26, 2009 | 19.97 | 20.01 | 19.64 | 19.79 | 145,115 | -0.17(-0.87%) |
Aug 25, 2009 | 19.99 | 20.08 | 19.84 | 19.97 | 169,191 | +0.01(+0.04%) |
Aug 24, 2009 | 19.97 | 19.97 | 19.82 | 19.96 | 156,019 | +0.02(+0.12%) |
Aug 21, 2009 | 19.79 | 19.94 | 19.64 | 19.93 | 340,741 | +0.28(+1.45%) |
Aug 20, 2009 | 19.55 | 19.76 | 19.51 | 19.65 | 148,442 | +0.02(+0.08%) |
Aug 19, 2009 | 19.55 | 19.63 | 19.36 | 19.63 | 197,230 | -0.10(-0.52%) |
Aug 18, 2009 | 19.63 | 19.80 | 19.48 | 19.74 | 244,751 | +0.17(+0.89%) |
Aug 17, 2009 | 19.51 | 19.71 | 19.47 | 19.56 | 203,594 | -0.17(-0.84%) |
Aug 14, 2009 | 19.99 | 20.05 | 19.56 | 19.73 | 187,386 | -0.20(-0.99%) |
Aug 13, 2009 | 20.34 | 20.45 | 19.79 | 19.93 | 181,570 | -0.36(-1.79%) |
Aug 12, 2009 | 20.00 | 20.46 | 19.93 | 20.29 | 327,254 | +0.36(+1.82%) |
Aug 11, 2009 | 19.90 | 20.03 | 19.74 | 19.93 | 193,164 | -0.15(-0.75%) |
Aug 10, 2009 | 19.39 | 20.11 | 19.38 | 20.08 | 268,513 | +0.54(+2.79%) |
Aug 07, 2009 | 19.35 | 19.80 | 19.18 | 19.53 | 232,581 | +0.43(+2.23%) |
Aug 06, 2009 | 19.35 | 19.35 | 18.98 | 19.11 | 199,205 | -0.23(-1.18%) |
Aug 05, 2009 | 19.22 | 19.52 | 19.07 | 19.33 | 299,923 | +0.07(+0.37%) |
Aug 04, 2009 | 19.36 | 19.50 | 19.16 | 19.26 | 224,638 | -0.27(-1.39%) |
Aug 03, 2009 | 19.35 | 19.61 | 19.07 | 19.54 | 274,986 | +0.41(+2.13%) |
Jul 31, 2009 | 19.48 | 19.48 | 19.12 | 19.13 | 299,083 | -0.43(-2.22%) |
Jul 30, 2009 | 19.11 | 19.68 | 18.98 | 19.56 | 248,474 | +0.64(+3.38%) |
Jul 29, 2009 | 18.77 | 18.98 | 18.73 | 18.92 | 125,201 | -0.06(-0.29%) |
Jul 28, 2009 | 18.71 | 18.99 | 18.66 | 18.98 | 219,347 | +0.10(+0.54%) |
Jul 27, 2009 | 18.62 | 18.88 | 18.58 | 18.88 | 156,193 | +0.04(+0.21%) |
Jul 24, 2009 | 18.38 | 18.86 | 18.36 | 18.84 | 3,178 | +0.38(+2.05%) |
Jul 23, 2009 | 18.02 | 18.73 | 17.95 | 18.46 | 337,983 | +0.44(+2.45%) |
Jul 22, 2009 | 18.02 | 18.28 | 17.92 | 18.02 | 355,369 | -0.10(-0.57%) |
Jul 21, 2009 | 18.17 | 18.23 | 18.01 | 18.12 | 194,831 | +0.08(+0.44%) |
Jul 20, 2009 | 18.05 | 18.07 | 17.73 | 18.04 | 179,971 | +0.03(+0.17%) |
Jul 17, 2009 | 18.05 | 18.07 | 17.93 | 18.01 | 227,758 | -0.02(-0.09%) |
Jul 16, 2009 | 17.97 | 18.05 | 17.75 | 18.02 | 211,850 | +0.06(+0.35%) |
Jul 15, 2009 | 17.88 | 18.08 | 17.68 | 17.96 | 291,968 | +0.27(+1.52%) |
Jul 14, 2009 | 17.62 | 17.74 | 17.36 | 17.69 | 210,999 | +0.11(+0.63%) |
Jul 13, 2009 | 17.15 | 17.60 | 17.15 | 17.58 | 410,038 | +0.43(+2.53%) |
Jul 10, 2009 | 17.28 | 17.38 | 17.08 | 17.15 | 216,468 | -0.18(-1.05%) |
Jul 09, 2009 | 17.60 | 17.68 | 17.23 | 17.33 | 213,567 | -0.11(-0.63%) |
Jul 08, 2009 | 17.52 | 17.69 | 17.26 | 17.44 | 270,021 | -0.09(-0.50%) |
Jul 07, 2009 | 17.74 | 17.87 | 17.37 | 17.53 | 397,932 | -0.15(-0.85%) |
Jul 06, 2009 | 17.38 | 17.71 | 17.36 | 17.68 | 166,023 | +0.24(+1.40%) |
Jul 02, 2009 | 17.75 | 17.77 | 17.37 | 17.43 | 288,769 | -0.53(-2.95%) |
Jul 01, 2009 | 17.53 | 18.13 | 17.53 | 17.96 | 262,098 | +0.42(+2.39%) |
Jun 30, 2009 | 17.41 | 17.55 | 17.23 | 17.54 | 442,550 | +0.09(+0.50%) |
Jun 29, 2009 | 17.25 | 17.53 | 17.09 | 17.45 | 200,348 | +0.21(+1.19%) |
Jun 26, 2009 | 16.99 | 17.25 | 16.82 | 17.25 | 575,043 | +0.21(+1.25%) |
Jun 25, 2009 | 16.94 | 17.20 | 16.85 | 17.04 | 255,345 | +0.27(+1.60%) |
Jun 24, 2009 | 16.90 | 16.92 | 16.63 | 16.77 | 356,992 | +0.03(+0.19%) |
Jun 23, 2009 | 17.15 | 17.19 | 16.66 | 16.74 | 218,062 | -0.34(-1.99%) |
Jun 22, 2009 | 16.89 | 17.27 | 16.81 | 17.08 | 263,612 | +0.01(+0.05%) |
Jun 19, 2009 | 17.53 | 17.63 | 16.99 | 17.07 | 449,268 | -0.26(-1.50%) |
Jun 18, 2009 | 17.15 | 17.43 | 17.03 | 17.33 | 204,755 | +0.13(+0.73%) |
Jun 17, 2009 | 16.91 | 17.24 | 16.84 | 17.20 | 294,485 | +0.25(+1.49%) |
Jun 16, 2009 | 17.23 | 17.28 | 16.86 | 16.95 | 249,145 | -0.08(-0.46%) |
Jun 15, 2009 | 17.34 | 17.34 | 16.85 | 17.03 | 327,020 | -0.39(-2.27%) |
Jun 12, 2009 | 16.89 | 17.44 | 16.79 | 17.42 | 304,277 | +0.39(+2.27%) |
Jun 11, 2009 | 17.07 | 17.28 | 16.91 | 17.04 | 278,529 | +0.05(+0.28%) |
Jun 10, 2009 | 17.33 | 17.33 | 16.73 | 16.99 | 253,912 | -0.13(-0.74%) |
Jun 09, 2009 | 17.32 | 17.45 | 17.02 | 17.11 | 195,918 | -0.17(-0.96%) |
Jun 08, 2009 | 17.23 | 17.41 | 17.05 | 17.28 | 188,807 | +0.06(+0.32%) |
Jun 05, 2009 | 17.41 | 17.41 | 17.01 | 17.23 | 263,403 | -0.06(-0.36%) |
Jun 04, 2009 | 17.20 | 17.38 | 17.15 | 17.29 | 267,575 | +0.14(+0.83%) |
Jun 03, 2009 | 17.21 | 17.28 | 16.88 | 17.15 | 284,558 | -0.16(-0.95%) |
Jun 02, 2009 | 17.20 | 17.34 | 16.94 | 17.31 | 582,108 | +0.08(+0.45%) |