Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.25 | 20.57 | 20.20 | 20.25 | 315,916 | +0.04(+0.18%) |
May 27, 2010 | 19.93 | 20.25 | 19.86 | 20.21 | 273,818 | +0.80(+4.10%) |
May 26, 2010 | 19.63 | 19.75 | 19.34 | 19.41 | 222,398 | -0.28(-1.43%) |
May 25, 2010 | 19.43 | 19.74 | 19.26 | 19.70 | 376,973 | +0.27(+1.37%) |
May 24, 2010 | 19.54 | 19.69 | 19.39 | 19.43 | 133,252 | -0.23(-1.18%) |
May 21, 2010 | 19.49 | 19.74 | 19.45 | 19.66 | 243,059 | -0.24(-1.21%) |
May 20, 2010 | 19.75 | 20.19 | 19.67 | 19.90 | 339,853 | -0.20(-0.97%) |
May 19, 2010 | 19.83 | 20.17 | 19.70 | 20.10 | 211,742 | +0.26(+1.30%) |
May 18, 2010 | 20.25 | 20.30 | 19.82 | 19.84 | 172,518 | -0.31(-1.56%) |
May 17, 2010 | 20.13 | 20.19 | 19.81 | 20.16 | 153,033 | -0.13(-0.62%) |
May 14, 2010 | 20.28 | 20.52 | 20.00 | 20.28 | 304,449 | -0.28(-1.35%) |
May 13, 2010 | 20.48 | 20.64 | 20.43 | 20.56 | 413,953 | +0.36(+1.78%) |
May 12, 2010 | 20.00 | 20.23 | 19.99 | 20.20 | 261,882 | +0.36(+1.81%) |
May 11, 2010 | 19.85 | 20.00 | 19.78 | 19.84 | 249,577 | -0.30(-1.50%) |
May 10, 2010 | 20.02 | 20.14 | 20.00 | 20.14 | 280,076 | +0.20(+1.02%) |
May 07, 2010 | 20.07 | 20.14 | 19.59 | 19.94 | 230,526 | -0.37(-1.80%) |
May 06, 2010 | 20.40 | 20.70 | 19.95 | 20.31 | 421,348 | -0.25(-1.21%) |
May 05, 2010 | 20.50 | 20.63 | 20.42 | 20.56 | 260,892 | -0.72(-3.40%) |
May 04, 2010 | 21.35 | 21.44 | 21.24 | 21.28 | 235,147 | -0.64(-2.93%) |
May 03, 2010 | 21.88 | 21.97 | 21.71 | 21.92 | 148,036 | +0.24(+1.09%) |
Apr 30, 2010 | 21.90 | 21.94 | 21.68 | 21.68 | 134,768 | -0.11(-0.50%) |
Apr 29, 2010 | 21.85 | 21.92 | 21.72 | 21.79 | 290,406 | -0.15(-0.70%) |
Apr 28, 2010 | 22.04 | 22.05 | 21.75 | 21.95 | 220,229 | -0.19(-0.85%) |
Apr 27, 2010 | 22.36 | 22.50 | 22.11 | 22.14 | 155,652 | -0.47(-2.08%) |
Apr 26, 2010 | 22.50 | 22.70 | 22.44 | 22.61 | 102,157 | -0.17(-0.74%) |
Apr 23, 2010 | 22.50 | 22.77 | 22.49 | 22.77 | 105,465 | +0.26(+1.14%) |
Apr 22, 2010 | 22.34 | 22.54 | 22.23 | 22.52 | 178,373 | -0.03(-0.14%) |
Apr 21, 2010 | 22.59 | 22.64 | 22.53 | 22.55 | 88,822 | -0.21(-0.90%) |
Apr 20, 2010 | 22.73 | 22.77 | 22.65 | 22.75 | 118,622 | +0.14(+0.62%) |
Apr 19, 2010 | 22.32 | 22.68 | 22.30 | 22.61 | 107,622 | +0.10(+0.46%) |
Apr 16, 2010 | 22.60 | 22.79 | 22.49 | 22.51 | 105,351 | -0.07(-0.30%) |
Apr 15, 2010 | 22.56 | 22.68 | 22.52 | 22.58 | 82,245 | -0.19(-0.83%) |
Apr 14, 2010 | 22.79 | 22.83 | 22.63 | 22.77 | 142,922 | -0.03(-0.12%) |
Apr 13, 2010 | 22.74 | 22.87 | 22.53 | 22.79 | 133,024 | +0.24(+1.05%) |
Apr 12, 2010 | 22.50 | 22.57 | 22.39 | 22.56 | 127,338 | +0.08(+0.38%) |
Apr 09, 2010 | 22.35 | 22.48 | 22.32 | 22.47 | 120,316 | +0.05(+0.21%) |
Apr 08, 2010 | 22.11 | 22.50 | 22.07 | 22.42 | 167,918 | +0.19(+0.87%) |
Apr 07, 2010 | 22.24 | 22.30 | 22.11 | 22.23 | 152,110 | -0.03(-0.13%) |
Apr 06, 2010 | 22.24 | 22.39 | 22.16 | 22.26 | 123,370 | -0.47(-2.07%) |
Apr 05, 2010 | 22.71 | 22.78 | 22.67 | 22.73 | 91,528 | -0.03(-0.14%) |
Apr 01, 2010 | 22.59 | 22.76 | 22.76 | 22.76 | 288,048 | +0.18(+0.82%) |
Mar 31, 2010 | 22.57 | 22.74 | 22.55 | 22.58 | 199,093 | +0.26(+1.17%) |
Mar 30, 2010 | 22.41 | 22.48 | 22.21 | 22.32 | 90,476 | -0.11(-0.50%) |
Mar 29, 2010 | 22.34 | 22.48 | 22.28 | 22.43 | 94,115 | +0.30(+1.36%) |
Mar 26, 2010 | 22.13 | 22.24 | 22.04 | 22.13 | 173,104 | +0.00(+0.00%) |
Mar 25, 2010 | 22.23 | 22.27 | 22.08 | 22.13 | 181,204 | +0.01(+0.05%) |
Mar 24, 2010 | 22.13 | 22.18 | 22.05 | 22.11 | 87,553 | +0.02(+0.09%) |
Mar 23, 2010 | 22.20 | 22.24 | 22.04 | 22.09 | 120,445 | -0.50(-2.21%) |
Mar 22, 2010 | 22.05 | 22.63 | 22.05 | 22.59 | 164,152 | +0.78(+3.56%) |
Mar 19, 2010 | 21.86 | 21.90 | 21.71 | 21.82 | 175,214 | -0.29(-1.29%) |
Mar 18, 2010 | 22.11 | 22.16 | 21.91 | 22.10 | 110,739 | -0.06(-0.25%) |
Mar 17, 2010 | 22.20 | 22.24 | 22.06 | 22.16 | 250,407 | -0.06(-0.25%) |
Mar 16, 2010 | 22.15 | 22.27 | 22.07 | 22.22 | 113,201 | +0.14(+0.62%) |
Mar 15, 2010 | 22.04 | 22.09 | 22.00 | 22.08 | 156,901 | +0.20(+0.92%) |
Mar 12, 2010 | 21.87 | 21.97 | 21.76 | 21.88 | 176,074 | +0.10(+0.44%) |
Mar 11, 2010 | 21.85 | 21.88 | 21.73 | 21.78 | 191,385 | -0.01(-0.04%) |
Mar 10, 2010 | 21.66 | 21.94 | 21.66 | 21.79 | 708,182 | +0.07(+0.33%) |
Mar 09, 2010 | 21.75 | 21.84 | 21.70 | 21.72 | 94,259 | -0.06(-0.26%) |
Mar 08, 2010 | 21.83 | 21.85 | 21.63 | 21.77 | 130,504 | -0.07(-0.31%) |
Mar 05, 2010 | 21.74 | 21.84 | 21.66 | 21.84 | 181,034 | -0.01(-0.06%) |
Mar 04, 2010 | 22.01 | 22.03 | 21.75 | 21.85 | 195,325 | +0.02(+0.07%) |
Mar 03, 2010 | 21.87 | 22.04 | 21.76 | 21.84 | 214,901 | -0.05(-0.24%) |
Mar 02, 2010 | 21.86 | 21.95 | 21.74 | 21.89 | 317,676 | +0.30(+1.40%) |
Mar 01, 2010 | 21.47 | 21.64 | 21.46 | 21.59 | 402,210 | +0.56(+2.68%) |
Feb 26, 2010 | 20.77 | 21.11 | 20.69 | 21.03 | 164,886 | +0.21(+1.00%) |
Feb 25, 2010 | 20.73 | 20.84 | 20.54 | 20.82 | 216,941 | -0.24(-1.15%) |
Feb 24, 2010 | 21.03 | 21.19 | 20.89 | 21.06 | 236,470 | +0.88(+4.36%) |
Feb 23, 2010 | 20.12 | 20.24 | 20.06 | 20.18 | 167,945 | -0.29(-1.41%) |
Feb 22, 2010 | 20.51 | 20.60 | 20.42 | 20.47 | 70,059 | +0.06(+0.30%) |
Feb 19, 2010 | 20.17 | 20.44 | 20.14 | 20.41 | 91,789 | -0.02(-0.08%) |
Feb 18, 2010 | 20.36 | 20.51 | 20.35 | 20.42 | 152,919 | +0.31(+1.52%) |
Feb 17, 2010 | 20.29 | 20.36 | 20.04 | 20.12 | 172,341 | -0.20(-0.99%) |
Feb 16, 2010 | 20.08 | 20.35 | 19.98 | 20.32 | 112,072 | +0.05(+0.26%) |
Feb 12, 2010 | 20.17 | 20.27 | 20.27 | 20.27 | 184,072 | -0.01(-0.04%) |
Feb 11, 2010 | 20.22 | 20.33 | 20.01 | 20.27 | 134,096 | +0.22(+1.10%) |
Feb 10, 2010 | 20.06 | 20.21 | 19.99 | 20.05 | 190,875 | -0.17(-0.83%) |
Feb 09, 2010 | 20.06 | 20.33 | 19.90 | 20.22 | 138,432 | +0.27(+1.37%) |
Feb 08, 2010 | 20.05 | 20.10 | 19.92 | 19.95 | 130,835 | -0.07(-0.36%) |
Feb 05, 2010 | 19.94 | 20.02 | 19.68 | 20.02 | 262,230 | +0.03(+0.16%) |
Feb 04, 2010 | 20.40 | 20.40 | 19.99 | 19.99 | 170,575 | -0.68(-3.27%) |
Feb 03, 2010 | 20.83 | 20.86 | 20.61 | 20.66 | 108,105 | -0.23(-1.12%) |
Feb 02, 2010 | 20.66 | 20.96 | 20.62 | 20.90 | 115,594 | +0.36(+1.76%) |
Feb 01, 2010 | 20.48 | 20.62 | 20.45 | 20.54 | 122,957 | +0.18(+0.87%) |
Jan 29, 2010 | 20.38 | 20.56 | 20.29 | 20.36 | 163,480 | -0.11(-0.55%) |
Jan 28, 2010 | 20.47 | 20.51 | 20.10 | 20.47 | 219,926 | -0.27(-1.28%) |
Jan 27, 2010 | 20.62 | 20.75 | 20.57 | 20.74 | 103,953 | -0.01(-0.04%) |
Jan 26, 2010 | 20.73 | 20.87 | 20.69 | 20.74 | 150,406 | -0.07(-0.35%) |
Jan 25, 2010 | 20.84 | 20.94 | 20.78 | 20.82 | 146,110 | -0.13(-0.63%) |
Jan 22, 2010 | 21.29 | 21.36 | 20.95 | 20.95 | 156,968 | -0.08(-0.36%) |
Jan 21, 2010 | 21.42 | 21.46 | 20.97 | 21.03 | 174,565 | -0.43(-1.99%) |
Jan 20, 2010 | 21.56 | 21.67 | 21.17 | 21.45 | 419,308 | -0.23(-1.04%) |
Jan 19, 2010 | 21.49 | 21.73 | 21.48 | 21.68 | 194,345 | +0.24(+1.11%) |
Jan 15, 2010 | 21.59 | 21.44 | 21.44 | 21.44 | 227,353 | -0.37(-1.68%) |
Jan 14, 2010 | 21.73 | 21.84 | 21.61 | 21.81 | 92,075 | +0.38(+1.78%) |
Jan 13, 2010 | 21.42 | 21.50 | 21.38 | 21.42 | 191,994 | +0.31(+1.45%) |
Jan 12, 2010 | 21.23 | 21.36 | 21.11 | 21.12 | 279,481 | -0.29(-1.37%) |
Jan 11, 2010 | 21.46 | 21.50 | 21.34 | 21.41 | 134,705 | +0.37(+1.76%) |
Jan 08, 2010 | 20.85 | 21.05 | 20.76 | 21.04 | 255,919 | -0.06(-0.27%) |
Jan 07, 2010 | 20.96 | 21.12 | 20.84 | 21.10 | 157,802 | -0.16(-0.76%) |
Jan 06, 2010 | 21.15 | 21.26 | 21.11 | 21.26 | 172,480 | -0.02(-0.08%) |
Jan 05, 2010 | 21.33 | 21.41 | 21.19 | 21.27 | 160,120 | -0.66(-2.99%) |
Jan 04, 2010 | 21.77 | 21.97 | 21.72 | 21.93 | 152,568 | +0.62(+2.91%) |
Dec 31, 2009 | 21.31 | 21.31 | 21.31 | 21.31 | 186,062 | -0.13(-0.60%) |
Dec 30, 2009 | 21.46 | 21.58 | 21.36 | 21.44 | 71,735 | -0.23(-1.06%) |
Dec 29, 2009 | 21.72 | 21.75 | 21.45 | 21.67 | 113,706 | -0.01(-0.04%) |
Dec 28, 2009 | 21.70 | 21.73 | 21.55 | 21.68 | 139,576 | -0.04(-0.19%) |
Dec 24, 2009 | 21.78 | 21.82 | 21.61 | 21.72 | 44,843 | +0.04(+0.19%) |
Dec 23, 2009 | 21.62 | 21.77 | 21.52 | 21.68 | 80,138 | +0.12(+0.58%) |
Dec 22, 2009 | 21.57 | 21.63 | 21.36 | 21.55 | 266,899 | +0.00(+0.02%) |
Dec 21, 2009 | 21.60 | 21.81 | 21.48 | 21.55 | 130,268 | -0.08(-0.35%) |
Dec 18, 2009 | 21.68 | 21.73 | 21.47 | 21.62 | 186,293 | +0.20(+0.92%) |
Dec 17, 2009 | 21.42 | 21.52 | 21.33 | 21.43 | 167,580 | -0.35(-1.61%) |
Dec 16, 2009 | 21.78 | 21.85 | 21.73 | 21.78 | 114,724 | +0.12(+0.56%) |
Dec 15, 2009 | 21.43 | 21.66 | 21.43 | 21.66 | 103,625 | -0.03(-0.13%) |
Dec 14, 2009 | 21.66 | 21.74 | 21.56 | 21.68 | 103,525 | +0.15(+0.69%) |
Dec 11, 2009 | 21.52 | 21.56 | 21.38 | 21.54 | 147,031 | -0.01(-0.04%) |
Dec 10, 2009 | 21.58 | 21.59 | 21.31 | 21.54 | 113,196 | -0.14(-0.63%) |
Dec 09, 2009 | 21.69 | 21.70 | 21.32 | 21.68 | 246,124 | +0.47(+2.22%) |
Dec 08, 2009 | 21.42 | 21.50 | 21.21 | 21.21 | 198,593 | -0.74(-3.35%) |
Dec 07, 2009 | 21.93 | 22.07 | 21.86 | 21.95 | 98,754 | -0.15(-0.67%) |
Dec 04, 2009 | 22.18 | 22.20 | 22.01 | 22.09 | 144,538 | +0.14(+0.62%) |
Dec 03, 2009 | 22.09 | 22.24 | 21.91 | 21.96 | 133,720 | +0.02(+0.07%) |
Dec 02, 2009 | 21.93 | 21.99 | 21.82 | 21.94 | 108,813 | +0.05(+0.24%) |
Dec 01, 2009 | 21.81 | 21.89 | 21.70 | 21.89 | 230,963 | +0.54(+2.54%) |
Nov 30, 2009 | 21.42 | 21.58 | 21.24 | 21.35 | 169,376 | -0.08(-0.39%) |
Nov 27, 2009 | 21.27 | 21.60 | 21.27 | 21.43 | 109,363 | -0.39(-1.81%) |
Nov 25, 2009 | 21.83 | 21.87 | 21.73 | 21.83 | 96,070 | +0.29(+1.36%) |
Nov 24, 2009 | 21.64 | 21.64 | 21.46 | 21.53 | 117,457 | +0.06(+0.26%) |
Nov 23, 2009 | 21.56 | 21.65 | 21.42 | 21.48 | 117,186 | +0.16(+0.75%) |
Nov 20, 2009 | 21.30 | 21.44 | 21.20 | 21.31 | 224,326 | -0.06(-0.30%) |
Nov 19, 2009 | 21.43 | 21.44 | 21.17 | 21.38 | 195,845 | -0.16(-0.77%) |
Nov 18, 2009 | 21.61 | 21.63 | 21.45 | 21.54 | 90,976 | +0.06(+0.28%) |
Nov 17, 2009 | 21.42 | 21.50 | 21.35 | 21.48 | 59,007 | -0.10(-0.48%) |
Nov 16, 2009 | 21.48 | 21.63 | 21.41 | 21.59 | 107,953 | +0.07(+0.34%) |
Nov 13, 2009 | 21.31 | 21.64 | 21.28 | 21.52 | 224,483 | +0.52(+2.47%) |
Nov 12, 2009 | 21.23 | 21.26 | 20.98 | 21.00 | 244,654 | -0.18(-0.87%) |
Nov 11, 2009 | 21.32 | 21.35 | 21.15 | 21.18 | 190,452 | -0.41(-1.88%) |
Nov 10, 2009 | 21.28 | 21.63 | 21.27 | 21.59 | 247,703 | +0.40(+1.90%) |
Nov 09, 2009 | 21.01 | 21.20 | 20.94 | 21.19 | 166,475 | +0.28(+1.35%) |
Nov 06, 2009 | 20.79 | 21.03 | 20.78 | 20.90 | 176,356 | -0.00(-0.02%) |
Nov 05, 2009 | 20.95 | 21.06 | 20.80 | 20.91 | 235,137 | +0.16(+0.78%) |
Nov 04, 2009 | 20.29 | 20.82 | 20.27 | 20.75 | 324,083 | +0.51(+2.50%) |
Nov 03, 2009 | 20.10 | 20.29 | 20.02 | 20.24 | 259,449 | +0.76(+3.88%) |
Nov 02, 2009 | 19.37 | 19.56 | 19.28 | 19.49 | 223,632 | +0.04(+0.23%) |
Oct 30, 2009 | 19.74 | 19.81 | 19.39 | 19.44 | 421,333 | -0.41(-2.05%) |
Oct 29, 2009 | 19.61 | 19.98 | 19.61 | 19.85 | 279,501 | +0.49(+2.55%) |
Oct 28, 2009 | 19.36 | 19.51 | 19.23 | 19.35 | 298,744 | +0.00(+0.00%) |
Oct 27, 2009 | 19.27 | 19.48 | 19.16 | 19.35 | 294,575 | +0.23(+1.20%) |
Oct 26, 2009 | 19.43 | 19.49 | 19.02 | 19.12 | 322,767 | -0.32(-1.63%) |
Oct 23, 2009 | 19.55 | 19.55 | 19.43 | 19.44 | 347,834 | -0.47(-2.36%) |
Oct 22, 2009 | 19.82 | 19.99 | 19.75 | 19.91 | 152,931 | +0.03(+0.14%) |
Oct 21, 2009 | 19.92 | 20.10 | 19.88 | 19.88 | 204,449 | -0.11(-0.54%) |
Oct 20, 2009 | 19.84 | 20.02 | 19.83 | 19.99 | 128,315 | -0.12(-0.60%) |
Oct 19, 2009 | 20.06 | 20.20 | 19.90 | 20.11 | 141,912 | +0.02(+0.10%) |
Oct 16, 2009 | 20.08 | 20.12 | 19.83 | 20.09 | 247,532 | -0.01(-0.06%) |
Oct 15, 2009 | 19.94 | 20.21 | 19.94 | 20.10 | 113,331 | -0.10(-0.50%) |
Oct 14, 2009 | 19.96 | 20.27 | 19.85 | 20.21 | 505,519 | +0.39(+1.97%) |
Oct 13, 2009 | 19.88 | 19.89 | 19.71 | 19.82 | 114,920 | -0.12(-0.58%) |
Oct 12, 2009 | 20.00 | 20.03 | 19.87 | 19.93 | 292,789 | +0.06(+0.32%) |
Oct 09, 2009 | 19.88 | 19.94 | 19.73 | 19.87 | 146,610 | -0.18(-0.90%) |
Oct 08, 2009 | 20.03 | 20.14 | 19.95 | 20.05 | 93,687 | +0.00(+0.00%) |
Oct 07, 2009 | 19.83 | 20.05 | 19.83 | 20.05 | 90,782 | +0.09(+0.46%) |
Oct 06, 2009 | 19.80 | 20.02 | 19.80 | 19.96 | 133,243 | +0.02(+0.10%) |
Oct 05, 2009 | 19.74 | 19.98 | 19.69 | 19.94 | 110,510 | +0.35(+1.76%) |
Oct 02, 2009 | 19.49 | 19.71 | 19.45 | 19.59 | 114,880 | -0.02(-0.08%) |
Oct 01, 2009 | 19.92 | 19.93 | 19.59 | 19.61 | 170,209 | -0.39(-1.95%) |
Sep 30, 2009 | 20.00 | 20.06 | 19.84 | 20.00 | 145,402 | +0.10(+0.53%) |
Sep 29, 2009 | 19.86 | 19.96 | 19.77 | 19.89 | 115,142 | -0.14(-0.68%) |
Sep 28, 2009 | 20.14 | 20.20 | 19.86 | 20.03 | 179,470 | +0.05(+0.24%) |
Sep 25, 2009 | 19.94 | 20.17 | 19.88 | 19.98 | 182,029 | +0.23(+1.14%) |
Sep 24, 2009 | 20.15 | 20.17 | 19.67 | 19.76 | 259,056 | -0.24(-1.19%) |
Sep 23, 2009 | 20.15 | 20.21 | 19.95 | 19.99 | 162,901 | -0.23(-1.11%) |
Sep 22, 2009 | 20.35 | 20.36 | 20.12 | 20.22 | 254,847 | +0.37(+1.84%) |
Sep 21, 2009 | 19.83 | 19.99 | 19.77 | 19.85 | 107,269 | +0.01(+0.04%) |
Sep 18, 2009 | 20.09 | 20.11 | 19.82 | 19.84 | 248,246 | -0.08(-0.38%) |
Sep 17, 2009 | 20.10 | 20.17 | 19.86 | 19.92 | 245,616 | +0.65(+3.38%) |
Sep 16, 2009 | 18.90 | 19.36 | 18.86 | 19.27 | 227,376 | +0.55(+2.92%) |
Sep 15, 2009 | 18.61 | 18.74 | 18.56 | 18.72 | 210,573 | +0.02(+0.13%) |
Sep 14, 2009 | 18.75 | 18.82 | 18.67 | 18.70 | 95,588 | +0.14(+0.78%) |
Sep 11, 2009 | 18.60 | 18.69 | 18.52 | 18.55 | 121,241 | +0.00(+0.00%) |
Sep 10, 2009 | 18.42 | 18.56 | 18.31 | 18.55 | 137,837 | +0.16(+0.85%) |
Sep 09, 2009 | 18.54 | 18.56 | 18.30 | 18.40 | 209,640 | +0.33(+1.80%) |
Sep 08, 2009 | 18.22 | 18.22 | 18.02 | 18.07 | 202,312 | +0.52(+2.98%) |
Sep 04, 2009 | 17.38 | 17.68 | 17.31 | 17.55 | 85,693 | +0.00(+0.02%) |
Sep 03, 2009 | 17.54 | 17.56 | 17.32 | 17.54 | 107,729 | +0.11(+0.62%) |
Sep 02, 2009 | 17.49 | 17.55 | 17.37 | 17.44 | 121,574 | -0.01(-0.07%) |
Sep 01, 2009 | 17.72 | 17.91 | 17.42 | 17.45 | 257,198 | -0.56(-3.12%) |
Aug 31, 2009 | 17.95 | 18.16 | 17.91 | 18.01 | 252,927 | +0.33(+1.86%) |
Aug 28, 2009 | 17.87 | 17.91 | 17.59 | 17.68 | 134,653 | -0.07(-0.38%) |
Aug 27, 2009 | 17.75 | 17.81 | 17.56 | 17.75 | 156,411 | +0.10(+0.59%) |
Aug 26, 2009 | 17.68 | 17.77 | 17.58 | 17.64 | 175,199 | +0.18(+1.01%) |
Aug 25, 2009 | 17.58 | 17.61 | 17.42 | 17.47 | 174,846 | -0.02(-0.09%) |
Aug 24, 2009 | 17.56 | 17.65 | 17.42 | 17.48 | 269,715 | -0.11(-0.64%) |
Aug 21, 2009 | 17.36 | 17.62 | 17.33 | 17.60 | 217,525 | +0.03(+0.18%) |
Aug 20, 2009 | 17.36 | 17.59 | 17.35 | 17.56 | 185,281 | +0.00(+0.02%) |
Aug 19, 2009 | 17.17 | 17.56 | 17.13 | 17.56 | 295,858 | +0.55(+3.24%) |
Aug 18, 2009 | 17.02 | 17.12 | 16.95 | 17.01 | 180,261 | -0.09(-0.54%) |
Aug 17, 2009 | 16.88 | 17.13 | 16.85 | 17.10 | 139,643 | +0.02(+0.12%) |
Aug 14, 2009 | 17.27 | 17.29 | 17.01 | 17.08 | 420,510 | -0.25(-1.44%) |
Aug 13, 2009 | 17.44 | 17.45 | 17.24 | 17.33 | 253,273 | -0.27(-1.55%) |
Aug 12, 2009 | 17.64 | 17.70 | 17.54 | 17.60 | 82,611 | +0.06(+0.32%) |
Aug 11, 2009 | 17.58 | 17.65 | 17.47 | 17.55 | 96,575 | -0.19(-1.07%) |
Aug 10, 2009 | 17.69 | 17.74 | 17.54 | 17.74 | 114,627 | -0.06(-0.32%) |
Aug 07, 2009 | 17.92 | 17.93 | 17.68 | 17.79 | 138,745 | +0.18(+1.05%) |
Aug 06, 2009 | 17.75 | 17.77 | 17.46 | 17.61 | 262,093 | -0.59(-3.23%) |
Aug 05, 2009 | 18.44 | 18.47 | 18.04 | 18.20 | 228,916 | -0.04(-0.24%) |
Aug 04, 2009 | 18.44 | 18.52 | 18.21 | 18.24 | 326,076 | -0.65(-3.43%) |
Aug 03, 2009 | 18.89 | 19.13 | 18.73 | 18.89 | 276,615 | +0.44(+2.38%) |
Jul 31, 2009 | 18.33 | 18.52 | 18.30 | 18.45 | 201,342 | +0.21(+1.17%) |
Jul 30, 2009 | 18.24 | 18.32 | 18.14 | 18.24 | 275,528 | -0.02(-0.11%) |
Jul 29, 2009 | 18.11 | 18.31 | 18.01 | 18.26 | 211,008 | -0.14(-0.74%) |
Jul 28, 2009 | 18.17 | 18.39 | 18.09 | 18.39 | 318,718 | -0.27(-1.44%) |
Jul 27, 2009 | 18.52 | 18.69 | 18.42 | 18.66 | 175,060 | +0.05(+0.26%) |
Jul 24, 2009 | 18.21 | 18.64 | 18.19 | 18.61 | 3,024 | +0.53(+2.93%) |
Jul 23, 2009 | 17.86 | 18.16 | 17.81 | 18.08 | 196,713 | -0.13(-0.73%) |
Jul 22, 2009 | 18.01 | 18.28 | 17.96 | 18.22 | 157,558 | +0.18(+1.03%) |
Jul 21, 2009 | 18.09 | 18.11 | 17.89 | 18.03 | 92,638 | -0.14(-0.75%) |
Jul 20, 2009 | 18.15 | 18.19 | 17.92 | 18.17 | 549,231 | +0.46(+2.59%) |
Jul 17, 2009 | 17.91 | 18.11 | 17.43 | 17.71 | 1,502,924 | -0.23(-1.28%) |
Jul 16, 2009 | 17.83 | 18.01 | 17.80 | 17.94 | 306,952 | +0.01(+0.05%) |
Jul 15, 2009 | 17.95 | 17.97 | 17.77 | 17.93 | 128,437 | +0.29(+1.62%) |
Jul 14, 2009 | 17.65 | 17.71 | 17.51 | 17.64 | 294,515 | -0.37(-2.05%) |
Jul 13, 2009 | 17.75 | 18.05 | 17.71 | 18.01 | 220,886 | +0.14(+0.79%) |
Jul 10, 2009 | 17.90 | 18.01 | 17.74 | 17.87 | 236,806 | -0.29(-1.59%) |
Jul 09, 2009 | 18.14 | 18.24 | 17.98 | 18.16 | 111,102 | +0.02(+0.11%) |
Jul 08, 2009 | 18.29 | 18.31 | 17.98 | 18.14 | 153,033 | +0.14(+0.76%) |
Jul 07, 2009 | 18.18 | 18.26 | 17.98 | 18.01 | 160,533 | -0.41(-2.23%) |
Jul 06, 2009 | 18.26 | 18.42 | 18.24 | 18.42 | 108,254 | +0.18(+1.01%) |
Jul 02, 2009 | 18.27 | 18.36 | 18.20 | 18.23 | 119,238 | -0.02(-0.09%) |
Jul 01, 2009 | 18.32 | 18.44 | 18.24 | 18.25 | 178,873 | +0.16(+0.87%) |
Jun 30, 2009 | 18.11 | 18.18 | 17.88 | 18.09 | 121,189 | +0.02(+0.13%) |
Jun 29, 2009 | 17.81 | 18.09 | 17.76 | 18.07 | 102,684 | +0.11(+0.60%) |
Jun 26, 2009 | 17.81 | 18.00 | 17.74 | 17.96 | 109,376 | -0.08(-0.47%) |
Jun 25, 2009 | 17.73 | 18.09 | 17.65 | 18.04 | 224,436 | +0.36(+2.05%) |
Jun 24, 2009 | 17.82 | 17.89 | 17.61 | 17.68 | 178,855 | -0.43(-2.35%) |
Jun 23, 2009 | 18.14 | 18.20 | 18.04 | 18.11 | 256,201 | +0.37(+2.06%) |
Jun 22, 2009 | 17.75 | 17.89 | 17.71 | 17.74 | 158,217 | -0.07(-0.38%) |
Jun 19, 2009 | 17.91 | 17.96 | 17.75 | 17.81 | 151,814 | -0.06(-0.36%) |
Jun 18, 2009 | 17.92 | 18.03 | 17.81 | 17.87 | 185,004 | -0.06(-0.36%) |
Jun 17, 2009 | 17.79 | 18.01 | 17.72 | 17.94 | 187,285 | +0.62(+3.55%) |
Jun 16, 2009 | 17.27 | 17.45 | 17.25 | 17.32 | 508,551 | +0.06(+0.33%) |
Jun 15, 2009 | 17.12 | 17.29 | 17.11 | 17.27 | 302,806 | -0.35(-1.96%) |
Jun 12, 2009 | 17.31 | 17.64 | 17.28 | 17.61 | 141,093 | +0.20(+1.15%) |
Jun 11, 2009 | 17.33 | 17.54 | 17.30 | 17.41 | 355,236 | +0.17(+0.98%) |
Jun 10, 2009 | 17.50 | 17.52 | 17.07 | 17.24 | 300,619 | -0.18(-1.02%) |
Jun 09, 2009 | 17.49 | 17.55 | 17.30 | 17.42 | 216,720 | +0.41(+2.39%) |
Jun 08, 2009 | 17.01 | 17.13 | 16.90 | 17.01 | 197,233 | +0.04(+0.21%) |
Jun 05, 2009 | 17.29 | 17.29 | 16.90 | 16.98 | 220,503 | -0.59(-3.39%) |
Jun 04, 2009 | 17.66 | 17.69 | 17.44 | 17.57 | 284,053 | +0.30(+1.75%) |
Jun 03, 2009 | 17.40 | 17.45 | 17.10 | 17.27 | 218,219 | -0.06(-0.35%) |
Jun 02, 2009 | 17.23 | 17.41 | 17.21 | 17.33 | 340,361 | +0.19(+1.10%) |