Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.59 | 22.69 | 22.23 | 22.24 | 5,112,164 | -0.31(-1.36%) |
Apr 29, 2010 | 22.73 | 22.75 | 22.47 | 22.55 | 4,835,910 | -0.05(-0.21%) |
Apr 28, 2010 | 22.67 | 22.72 | 22.48 | 22.60 | 7,531,982 | -0.03(-0.11%) |
Apr 27, 2010 | 22.52 | 22.85 | 22.34 | 22.62 | 7,859,432 | -0.15(-0.66%) |
Apr 26, 2010 | 22.71 | 22.89 | 22.54 | 22.78 | 4,220,497 | +0.11(+0.50%) |
Apr 23, 2010 | 22.23 | 22.69 | 22.18 | 22.66 | 7,323,771 | +0.06(+0.26%) |
Apr 22, 2010 | 20.83 | 22.66 | 20.83 | 22.60 | 15,180,189 | +1.43(+6.76%) |
Apr 21, 2010 | 21.17 | 21.28 | 21.01 | 21.17 | 14,015 | +0.09(+0.45%) |
Apr 20, 2010 | 20.89 | 21.12 | 20.86 | 21.08 | 4,885,041 | +0.23(+1.11%) |
Apr 19, 2010 | 20.61 | 20.85 | 20.55 | 20.85 | 3,864,835 | +0.06(+0.29%) |
Apr 16, 2010 | 20.90 | 20.95 | 20.69 | 20.79 | 5,985,568 | -0.15(-0.72%) |
Apr 15, 2010 | 20.70 | 20.98 | 20.62 | 20.94 | 4,436,869 | +0.20(+0.96%) |
Apr 14, 2010 | 20.66 | 20.74 | 20.45 | 20.74 | 4,894,827 | +0.13(+0.64%) |
Apr 13, 2010 | 20.50 | 20.62 | 20.45 | 20.61 | 8,145,113 | +0.01(+0.03%) |
Apr 12, 2010 | 20.33 | 20.74 | 20.23 | 20.60 | 8,771,930 | +0.31(+1.54%) |
Apr 09, 2010 | 20.20 | 20.32 | 20.00 | 20.29 | 4,851,466 | +0.11(+0.52%) |
Apr 08, 2010 | 19.75 | 20.30 | 19.64 | 20.18 | 11,196,076 | +0.28(+1.42%) |
Apr 07, 2010 | 19.88 | 20.01 | 19.73 | 19.90 | 6,596,137 | -0.01(-0.03%) |
Apr 06, 2010 | 19.59 | 19.92 | 19.49 | 19.91 | 3,974,597 | +0.30(+1.53%) |
Apr 05, 2010 | 19.43 | 19.70 | 19.40 | 19.61 | 3,347,721 | +0.16(+0.84%) |
Apr 01, 2010 | 19.32 | 19.45 | 19.45 | 19.45 | 3,468,837 | +0.16(+0.84%) |
Mar 31, 2010 | 19.03 | 19.38 | 18.98 | 19.28 | 3,887,337 | +0.20(+1.06%) |
Mar 30, 2010 | 19.10 | 19.21 | 19.07 | 19.08 | 2,871,831 | -0.01(-0.06%) |
Mar 29, 2010 | 19.13 | 19.20 | 19.04 | 19.09 | 1,932,974 | +0.05(+0.25%) |
Mar 26, 2010 | 18.99 | 19.13 | 18.95 | 19.04 | 3,115,931 | +0.13(+0.66%) |
Mar 25, 2010 | 18.86 | 19.11 | 18.77 | 18.92 | 6,046,318 | +0.16(+0.84%) |
Mar 24, 2010 | 18.90 | 18.93 | 18.68 | 18.76 | 2,871,483 | -0.17(-0.92%) |
Mar 23, 2010 | 18.74 | 18.95 | 18.64 | 18.93 | 3,030,391 | +0.20(+1.06%) |
Mar 22, 2010 | 18.55 | 18.85 | 18.47 | 18.74 | 4,173,738 | +0.13(+0.70%) |
Mar 19, 2010 | 18.62 | 18.68 | 18.53 | 18.60 | 7,163,962 | +0.01(+0.03%) |
Mar 18, 2010 | 18.71 | 18.83 | 18.60 | 18.60 | 3,706,026 | -0.14(-0.73%) |
Mar 17, 2010 | 18.55 | 18.85 | 18.50 | 18.74 | 4,289,274 | +0.20(+1.06%) |
Mar 16, 2010 | 18.72 | 18.72 | 18.38 | 18.54 | 3,023,669 | -0.15(-0.82%) |
Mar 15, 2010 | 18.56 | 18.70 | 18.56 | 18.69 | 2,276,376 | +0.02(+0.11%) |
Mar 12, 2010 | 18.64 | 18.71 | 18.53 | 18.67 | 2,524,951 | +0.08(+0.44%) |
Mar 11, 2010 | 18.60 | 18.60 | 18.20 | 18.59 | 4,371,455 | +0.16(+0.85%) |
Mar 10, 2010 | 18.63 | 18.63 | 18.35 | 18.43 | 4,446,430 | -0.23(-1.22%) |
Mar 09, 2010 | 18.49 | 18.80 | 18.49 | 18.66 | 2,391,981 | +0.07(+0.37%) |
Mar 08, 2010 | 18.61 | 18.68 | 18.51 | 18.59 | 3,350,985 | +0.03(+0.15%) |
Mar 05, 2010 | 18.55 | 18.61 | 18.45 | 18.56 | 2,483,211 | +0.12(+0.66%) |
Mar 04, 2010 | 18.24 | 18.56 | 18.27 | 18.44 | 3,737,787 | +0.21(+1.12%) |
Mar 03, 2010 | 18.32 | 18.35 | 18.19 | 18.24 | 3,329,589 | -0.02(-0.11%) |
Mar 02, 2010 | 18.28 | 18.30 | 18.13 | 18.26 | 2,317,206 | +0.10(+0.53%) |
Mar 01, 2010 | 18.12 | 18.23 | 17.96 | 18.16 | 2,995,955 | +0.10(+0.57%) |
Feb 26, 2010 | 18.35 | 18.36 | 18.04 | 18.06 | 3,827,476 | -0.27(-1.49%) |
Feb 25, 2010 | 18.18 | 18.35 | 18.05 | 18.33 | 2,902,542 | -0.01(-0.08%) |
Feb 24, 2010 | 18.26 | 18.40 | 18.19 | 18.35 | 2,267,990 | +0.18(+0.97%) |
Feb 23, 2010 | 18.26 | 18.42 | 18.15 | 18.17 | 2,787,629 | -0.19(-1.05%) |
Feb 22, 2010 | 18.56 | 18.62 | 18.32 | 18.36 | 3,294,218 | -0.16(-0.86%) |
Feb 19, 2010 | 18.40 | 18.60 | 18.36 | 18.52 | 2,608,606 | +0.04(+0.21%) |
Feb 18, 2010 | 18.44 | 18.51 | 18.22 | 18.48 | 2,520,553 | +0.05(+0.29%) |
Feb 17, 2010 | 18.39 | 18.53 | 18.37 | 18.43 | 2,612,125 | +0.14(+0.77%) |
Feb 16, 2010 | 18.20 | 18.36 | 18.18 | 18.28 | 2,640,758 | +0.17(+0.92%) |
Feb 12, 2010 | 17.89 | 18.12 | 18.12 | 18.12 | 3,678,318 | +0.06(+0.35%) |
Feb 11, 2010 | 17.85 | 18.07 | 17.82 | 18.06 | 3,715,440 | +0.21(+1.19%) |
Feb 10, 2010 | 18.02 | 18.03 | 17.74 | 17.84 | 6,184,231 | -0.22(-1.24%) |
Feb 09, 2010 | 18.03 | 18.25 | 17.98 | 18.07 | 5,667,336 | +0.16(+0.90%) |
Feb 08, 2010 | 18.13 | 18.16 | 17.88 | 17.91 | 4,481,898 | -0.20(-1.10%) |
Feb 05, 2010 | 18.14 | 18.20 | 17.81 | 18.10 | 4,856,835 | +0.01(+0.08%) |
Feb 04, 2010 | 18.17 | 18.18 | 17.99 | 18.09 | 5,384,429 | -0.11(-0.62%) |
Feb 03, 2010 | 18.51 | 18.51 | 18.12 | 18.20 | 5,422,702 | -0.37(-2.00%) |
Feb 02, 2010 | 18.37 | 18.59 | 18.08 | 18.57 | 5,219,443 | +0.38(+2.09%) |
Feb 01, 2010 | 18.07 | 18.34 | 17.99 | 18.19 | 4,202,316 | +0.25(+1.37%) |
Jan 29, 2010 | 18.04 | 18.31 | 17.87 | 17.95 | 7,276,255 | -0.07(-0.36%) |
Jan 28, 2010 | 18.15 | 18.15 | 17.89 | 18.01 | 5,577,939 | -0.08(-0.45%) |
Jan 27, 2010 | 17.80 | 18.15 | 17.64 | 18.09 | 8,019,688 | +0.29(+1.66%) |
Jan 26, 2010 | 17.79 | 18.22 | 17.72 | 17.80 | 21,485,632 | +1.11(+6.64%) |
Jan 25, 2010 | 16.58 | 16.83 | 16.51 | 16.69 | 7,213,218 | +0.26(+1.59%) |
Jan 22, 2010 | 16.61 | 16.77 | 16.39 | 16.43 | 6,604,642 | -0.17(-1.04%) |
Jan 21, 2010 | 16.63 | 16.86 | 16.54 | 16.60 | 5,588,245 | -0.05(-0.31%) |
Jan 20, 2010 | 16.73 | 16.73 | 16.56 | 16.66 | 3,581,389 | -0.16(-0.98%) |
Jan 19, 2010 | 16.68 | 16.83 | 16.52 | 16.82 | 4,121,104 | +0.05(+0.30%) |
Jan 15, 2010 | 17.07 | 16.77 | 16.77 | 16.77 | 5,900,276 | -0.38(-2.21%) |
Jan 14, 2010 | 17.07 | 17.20 | 17.04 | 17.15 | 3,788,495 | +0.10(+0.58%) |
Jan 13, 2010 | 16.89 | 17.10 | 16.89 | 17.05 | 2,329,437 | +0.22(+1.28%) |
Jan 12, 2010 | 16.83 | 17.09 | 16.79 | 16.83 | 4,876,781 | -0.06(-0.35%) |
Jan 11, 2010 | 17.56 | 17.56 | 16.58 | 16.89 | 5,424,223 | -0.24(-1.37%) |
Jan 08, 2010 | 16.98 | 17.13 | 16.94 | 17.13 | 3,054,557 | +0.14(+0.85%) |
Jan 07, 2010 | 16.83 | 17.13 | 16.83 | 16.98 | 4,729,500 | +0.15(+0.89%) |
Jan 06, 2010 | 17.11 | 17.29 | 16.69 | 16.83 | 8,794,669 | -0.22(-1.31%) |
Jan 05, 2010 | 17.45 | 17.53 | 16.87 | 17.06 | 10,876,659 | -0.41(-2.37%) |
Jan 04, 2010 | 17.60 | 17.60 | 17.33 | 17.47 | 4,722,536 | +0.01(+0.03%) |
Dec 31, 2009 | 17.64 | 17.47 | 17.47 | 17.47 | 1,948,757 | -0.10(-0.58%) |
Dec 30, 2009 | 17.58 | 17.68 | 17.53 | 17.57 | 1,134,006 | -0.05(-0.27%) |
Dec 29, 2009 | 17.70 | 17.73 | 17.61 | 17.62 | 2,013,718 | +0.00(+0.00%) |
Dec 28, 2009 | 17.57 | 17.64 | 17.55 | 17.62 | 2,390,095 | +0.05(+0.26%) |
Dec 24, 2009 | 17.51 | 17.63 | 17.46 | 17.57 | 694,306 | +0.15(+0.85%) |
Dec 23, 2009 | 17.62 | 17.75 | 17.31 | 17.42 | 4,004,549 | -0.20(-1.16%) |
Dec 22, 2009 | 17.56 | 17.72 | 17.55 | 17.63 | 1,656,503 | +0.06(+0.36%) |
Dec 21, 2009 | 17.62 | 17.68 | 17.45 | 17.57 | 2,074,658 | +0.05(+0.31%) |
Dec 18, 2009 | 17.53 | 17.61 | 17.42 | 17.51 | 5,024,013 | +0.03(+0.18%) |
Dec 17, 2009 | 17.34 | 17.52 | 17.28 | 17.48 | 2,870,193 | +0.02(+0.13%) |
Dec 16, 2009 | 17.44 | 17.57 | 17.42 | 17.46 | 2,812,069 | +0.03(+0.20%) |
Dec 15, 2009 | 17.57 | 17.62 | 17.40 | 17.42 | 7,078,206 | -0.28(-1.60%) |
Dec 14, 2009 | 17.77 | 17.78 | 17.68 | 17.71 | 4,391,996 | -0.07(-0.40%) |
Dec 11, 2009 | 17.57 | 17.78 | 17.57 | 17.78 | 3,221,220 | +0.25(+1.42%) |
Dec 10, 2009 | 17.51 | 17.69 | 17.50 | 17.53 | 4,368,131 | +0.08(+0.45%) |
Dec 09, 2009 | 17.40 | 17.47 | 17.26 | 17.45 | 5,883,259 | -0.01(-0.03%) |
Dec 08, 2009 | 17.68 | 17.68 | 17.34 | 17.45 | 4,339,138 | -0.25(-1.44%) |
Dec 07, 2009 | 17.45 | 17.72 | 17.43 | 17.71 | 5,177,305 | +0.19(+1.07%) |
Dec 04, 2009 | 17.53 | 17.68 | 17.33 | 17.52 | 3,777,659 | +0.15(+0.85%) |
Dec 03, 2009 | 17.61 | 17.66 | 17.26 | 17.38 | 4,353,381 | -0.28(-1.57%) |
Dec 02, 2009 | 17.60 | 17.84 | 17.54 | 17.65 | 2,941,486 | +0.03(+0.19%) |
Dec 01, 2009 | 17.33 | 17.65 | 17.33 | 17.62 | 3,142,744 | +0.38(+2.22%) |
Nov 30, 2009 | 17.34 | 17.38 | 17.10 | 17.24 | 3,356,115 | -0.08(-0.47%) |
Nov 27, 2009 | 17.18 | 17.46 | 17.07 | 17.32 | 1,916,086 | -0.17(-0.99%) |
Nov 25, 2009 | 17.27 | 17.50 | 17.17 | 17.49 | 3,769,456 | +0.27(+1.58%) |
Nov 24, 2009 | 17.13 | 17.27 | 17.05 | 17.22 | 2,696,672 | +0.08(+0.46%) |
Nov 23, 2009 | 17.04 | 17.27 | 17.04 | 17.14 | 3,488,416 | +0.16(+0.93%) |
Nov 20, 2009 | 16.94 | 17.03 | 16.85 | 16.98 | 3,685,032 | +0.03(+0.17%) |
Nov 19, 2009 | 17.04 | 17.07 | 16.82 | 16.95 | 3,852,849 | -0.20(-1.16%) |
Nov 18, 2009 | 17.30 | 17.30 | 17.09 | 17.15 | 2,271,285 | -0.07(-0.39%) |
Nov 17, 2009 | 17.28 | 17.30 | 17.11 | 17.22 | 2,725,355 | -0.06(-0.36%) |
Nov 16, 2009 | 17.13 | 17.39 | 17.09 | 17.28 | 4,260,334 | +0.21(+1.21%) |
Nov 13, 2009 | 16.95 | 17.10 | 16.86 | 17.07 | 3,483,764 | +0.21(+1.23%) |
Nov 12, 2009 | 16.96 | 17.09 | 16.77 | 16.87 | 3,094,069 | -0.15(-0.88%) |
Nov 11, 2009 | 17.01 | 17.15 | 16.93 | 17.02 | 3,372,715 | +0.14(+0.82%) |
Nov 10, 2009 | 16.87 | 16.99 | 16.73 | 16.88 | 3,925,314 | -0.07(-0.38%) |
Nov 09, 2009 | 16.99 | 17.03 | 16.79 | 16.94 | 4,180,640 | +0.25(+1.48%) |
Nov 06, 2009 | 16.42 | 16.77 | 16.36 | 16.70 | 4,705,177 | +0.22(+1.34%) |
Nov 05, 2009 | 16.32 | 16.53 | 16.22 | 16.48 | 4,440,212 | +0.26(+1.59%) |
Nov 04, 2009 | 16.20 | 16.44 | 16.10 | 16.22 | 5,887,611 | +0.01(+0.07%) |
Nov 03, 2009 | 16.15 | 16.29 | 16.07 | 16.21 | 6,433,507 | -0.05(-0.33%) |
Nov 02, 2009 | 16.22 | 16.40 | 16.08 | 16.26 | 5,120,424 | +0.10(+0.63%) |
Oct 30, 2009 | 16.14 | 16.29 | 16.08 | 16.16 | 7,594,650 | -0.05(-0.28%) |
Oct 29, 2009 | 16.03 | 16.36 | 16.03 | 16.21 | 5,253,674 | +0.20(+1.24%) |
Oct 28, 2009 | 16.22 | 16.29 | 15.93 | 16.01 | 8,352,611 | -0.25(-1.55%) |
Oct 27, 2009 | 16.34 | 16.49 | 16.22 | 16.26 | 5,682,729 | -0.07(-0.43%) |
Oct 26, 2009 | 16.53 | 16.58 | 16.19 | 16.33 | 6,932,312 | -0.18(-1.06%) |
Oct 23, 2009 | 16.49 | 16.53 | 16.43 | 16.51 | 5,015,616 | -0.03(-0.15%) |
Oct 22, 2009 | 16.55 | 16.66 | 16.30 | 16.53 | 5,695,139 | +0.06(+0.38%) |
Oct 21, 2009 | 16.76 | 16.98 | 16.41 | 16.47 | 9,280,846 | -0.26(-1.54%) |
Oct 20, 2009 | 16.98 | 17.00 | 16.67 | 16.73 | 13,056,733 | -1.14(-6.39%) |
Oct 19, 2009 | 17.75 | 18.17 | 17.74 | 17.87 | 7,092,731 | +0.12(+0.67%) |
Oct 16, 2009 | 17.78 | 17.92 | 17.66 | 17.75 | 4,533,919 | -0.13(-0.71%) |
Oct 15, 2009 | 17.91 | 18.10 | 17.74 | 17.88 | 4,945,950 | -0.18(-1.02%) |
Oct 14, 2009 | 18.05 | 18.14 | 17.98 | 18.06 | 4,066,446 | +0.14(+0.79%) |
Oct 13, 2009 | 17.59 | 17.96 | 17.51 | 17.92 | 6,462,165 | +0.35(+2.02%) |
Oct 12, 2009 | 17.66 | 17.74 | 17.50 | 17.57 | 3,110,348 | +0.13(+0.75%) |
Oct 09, 2009 | 17.32 | 17.49 | 17.18 | 17.43 | 3,732,108 | +0.09(+0.51%) |
Oct 08, 2009 | 17.02 | 17.38 | 16.96 | 17.35 | 3,854,427 | +0.47(+2.80%) |
Oct 07, 2009 | 16.97 | 17.04 | 16.82 | 16.87 | 2,906,556 | -0.11(-0.63%) |
Oct 06, 2009 | 16.92 | 17.18 | 16.89 | 16.98 | 3,234,559 | +0.10(+0.59%) |
Oct 05, 2009 | 16.66 | 16.93 | 16.65 | 16.88 | 3,698,290 | +0.21(+1.27%) |
Oct 02, 2009 | 16.75 | 16.99 | 16.59 | 16.67 | 4,770,862 | -0.20(-1.18%) |
Oct 01, 2009 | 17.00 | 17.15 | 16.87 | 16.87 | 5,483,790 | -0.18(-1.03%) |
Sep 30, 2009 | 17.09 | 17.20 | 16.89 | 17.04 | 3,827,343 | -0.03(-0.17%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.03 | 17.07 | 3,655,266 | -0.11(-0.66%) |
Sep 28, 2009 | 17.05 | 17.23 | 16.90 | 17.19 | 2,770,037 | +0.30(+1.78%) |
Sep 25, 2009 | 17.26 | 17.27 | 16.85 | 16.89 | 6,378,941 | -0.41(-2.39%) |
Sep 24, 2009 | 17.32 | 17.44 | 17.22 | 17.30 | 3,872,273 | +0.00(+0.02%) |
Sep 23, 2009 | 17.36 | 17.53 | 17.22 | 17.30 | 6,521,697 | -0.02(-0.13%) |
Sep 22, 2009 | 17.47 | 17.50 | 17.30 | 17.32 | 3,228,262 | -0.13(-0.73%) |
Sep 21, 2009 | 17.49 | 17.64 | 17.38 | 17.45 | 4,820,302 | -0.13(-0.74%) |
Sep 18, 2009 | 17.68 | 17.71 | 17.35 | 17.58 | 5,001,497 | -0.03(-0.14%) |
Sep 17, 2009 | 17.17 | 17.69 | 17.15 | 17.60 | 10,841,330 | +0.60(+3.55%) |
Sep 16, 2009 | 17.07 | 17.38 | 16.94 | 17.00 | 4,839,437 | +0.02(+0.13%) |
Sep 15, 2009 | 16.96 | 17.07 | 16.82 | 16.98 | 4,716,945 | +0.00(+0.00%) |
Sep 14, 2009 | 16.66 | 17.03 | 16.61 | 16.98 | 4,206,795 | +0.18(+1.08%) |
Sep 11, 2009 | 16.69 | 16.91 | 16.55 | 16.79 | 4,783,632 | +0.18(+1.07%) |
Sep 10, 2009 | 16.75 | 16.77 | 16.47 | 16.62 | 6,673,492 | -0.14(-0.84%) |
Sep 09, 2009 | 17.14 | 17.19 | 16.62 | 16.76 | 10,257,840 | -0.44(-2.55%) |
Sep 08, 2009 | 17.17 | 17.27 | 16.93 | 17.20 | 5,112,789 | +0.09(+0.51%) |
Sep 04, 2009 | 17.10 | 17.15 | 16.95 | 17.11 | 3,563,511 | +0.04(+0.25%) |
Sep 03, 2009 | 16.85 | 17.11 | 16.55 | 17.07 | 4,181,882 | +0.25(+1.48%) |
Sep 02, 2009 | 16.74 | 16.89 | 16.61 | 16.82 | 3,793,818 | -0.07(-0.42%) |
Sep 01, 2009 | 16.91 | 17.14 | 16.66 | 16.89 | 4,312,146 | -0.17(-0.98%) |
Aug 31, 2009 | 17.13 | 17.15 | 16.83 | 17.06 | 3,676,885 | -0.21(-1.20%) |
Aug 28, 2009 | 17.31 | 17.38 | 17.13 | 17.26 | 2,363,153 | +0.07(+0.43%) |
Aug 27, 2009 | 17.15 | 17.25 | 16.87 | 17.19 | 3,937,552 | +0.08(+0.48%) |
Aug 26, 2009 | 17.11 | 17.32 | 17.04 | 17.11 | 6,212,381 | -0.09(-0.53%) |
Aug 25, 2009 | 16.91 | 17.38 | 16.91 | 17.20 | 7,934,713 | -0.10(-0.57%) |
Aug 24, 2009 | 17.62 | 17.72 | 17.26 | 17.30 | 3,825,677 | -0.29(-1.66%) |
Aug 21, 2009 | 17.39 | 17.77 | 17.36 | 17.59 | 3,630,410 | +0.36(+2.07%) |
Aug 20, 2009 | 17.12 | 17.27 | 17.03 | 17.23 | 3,211,531 | +0.12(+0.69%) |
Aug 19, 2009 | 17.04 | 17.19 | 16.93 | 17.11 | 3,387,166 | -0.09(-0.53%) |
Aug 18, 2009 | 17.02 | 17.24 | 16.89 | 17.20 | 3,908,964 | +0.20(+1.17%) |
Aug 17, 2009 | 16.88 | 17.18 | 16.71 | 17.00 | 5,826,942 | -0.12(-0.73%) |
Aug 14, 2009 | 17.38 | 17.40 | 17.00 | 17.13 | 2,694,106 | -0.29(-1.69%) |
Aug 13, 2009 | 17.47 | 17.52 | 17.16 | 17.42 | 3,389,019 | -0.02(-0.10%) |
Aug 12, 2009 | 17.25 | 17.56 | 17.19 | 17.44 | 3,163,287 | +0.20(+1.17%) |
Aug 11, 2009 | 17.16 | 17.40 | 17.13 | 17.24 | 3,843,562 | -0.12(-0.70%) |
Aug 10, 2009 | 17.41 | 17.48 | 17.24 | 17.36 | 3,193,667 | -0.21(-1.18%) |
Aug 07, 2009 | 17.47 | 17.76 | 17.22 | 17.57 | 5,259,399 | +0.32(+1.84%) |
Aug 06, 2009 | 17.45 | 17.48 | 17.14 | 17.25 | 3,855,743 | -0.10(-0.57%) |
Aug 05, 2009 | 17.20 | 17.41 | 16.90 | 17.35 | 6,101,975 | +0.14(+0.84%) |
Aug 04, 2009 | 16.75 | 17.28 | 16.69 | 17.21 | 6,066,194 | +0.37(+2.19%) |
Aug 03, 2009 | 16.45 | 16.96 | 16.34 | 16.84 | 5,833,303 | +0.48(+2.91%) |
Jul 31, 2009 | 16.06 | 16.47 | 16.06 | 16.36 | 4,012,763 | +0.16(+0.96%) |
Jul 30, 2009 | 16.04 | 16.30 | 15.99 | 16.21 | 5,481,545 | +0.29(+1.80%) |
Jul 29, 2009 | 15.87 | 16.01 | 15.80 | 15.92 | 4,414,801 | +0.01(+0.04%) |
Jul 28, 2009 | 15.85 | 16.00 | 15.77 | 15.91 | 3,352,557 | +0.00(+0.00%) |
Jul 27, 2009 | 15.93 | 16.04 | 15.70 | 15.91 | 3,938,868 | -0.18(-1.09%) |
Jul 24, 2009 | 15.82 | 16.11 | 15.64 | 16.09 | 3,219 | +0.19(+1.19%) |
Jul 23, 2009 | 15.51 | 15.94 | 15.46 | 15.90 | 5,412,963 | +0.36(+2.30%) |
Jul 22, 2009 | 15.38 | 15.67 | 15.33 | 15.54 | 7,046,435 | -0.09(-0.56%) |
Jul 21, 2009 | 15.94 | 16.08 | 14.73 | 15.63 | 18,628,958 | -0.66(-4.04%) |
Jul 20, 2009 | 16.10 | 16.34 | 16.01 | 16.29 | 6,384,977 | +0.27(+1.72%) |
Jul 17, 2009 | 15.90 | 16.13 | 15.87 | 16.01 | 3,354,661 | +0.05(+0.30%) |
Jul 16, 2009 | 15.49 | 16.06 | 15.49 | 15.96 | 5,439,521 | +0.48(+3.13%) |
Jul 15, 2009 | 15.37 | 15.65 | 15.35 | 15.48 | 6,813,894 | +0.23(+1.52%) |
Jul 14, 2009 | 15.05 | 15.30 | 14.96 | 15.25 | 3,987,133 | +0.17(+1.11%) |
Jul 13, 2009 | 14.81 | 15.09 | 14.78 | 15.08 | 16,109,081 | +0.29(+1.93%) |
Jul 10, 2009 | 14.62 | 14.85 | 14.59 | 14.79 | 2,990,101 | +0.02(+0.12%) |
Jul 09, 2009 | 14.87 | 14.87 | 14.61 | 14.78 | 2,919,581 | +0.02(+0.15%) |
Jul 08, 2009 | 14.81 | 14.87 | 14.60 | 14.75 | 3,251,872 | +0.01(+0.06%) |
Jul 07, 2009 | 15.16 | 15.16 | 14.73 | 14.75 | 5,949,727 | -0.48(-3.13%) |
Jul 06, 2009 | 14.81 | 15.28 | 14.73 | 15.22 | 7,525,188 | +0.71(+4.90%) |
Jul 02, 2009 | 15.17 | 15.22 | 14.51 | 14.51 | 4,760,269 | -0.76(-4.95%) |
Jul 01, 2009 | 15.34 | 15.34 | 15.11 | 15.27 | 4,672,294 | +0.04(+0.26%) |
Jun 30, 2009 | 15.26 | 15.29 | 15.09 | 15.23 | 5,201,724 | -0.01(-0.06%) |
Jun 29, 2009 | 15.37 | 15.37 | 15.02 | 15.24 | 6,061,026 | -0.09(-0.61%) |
Jun 26, 2009 | 15.14 | 15.37 | 15.09 | 15.33 | 6,363,664 | +0.18(+1.18%) |
Jun 25, 2009 | 15.08 | 15.30 | 15.04 | 15.15 | 5,076,429 | +0.23(+1.54%) |
Jun 24, 2009 | 14.98 | 15.20 | 14.79 | 14.92 | 7,773,303 | +0.05(+0.32%) |
Jun 23, 2009 | 14.97 | 14.97 | 14.64 | 14.87 | 6,711,493 | +0.01(+0.06%) |
Jun 22, 2009 | 15.13 | 15.13 | 14.85 | 14.87 | 7,389,086 | -0.31(-2.07%) |
Jun 19, 2009 | 15.24 | 15.27 | 15.09 | 15.18 | 6,349,083 | +0.07(+0.45%) |
Jun 18, 2009 | 15.24 | 15.37 | 15.09 | 15.11 | 4,120,567 | -0.18(-1.17%) |
Jun 17, 2009 | 14.99 | 15.48 | 14.99 | 15.29 | 8,218,919 | +0.29(+1.93%) |
Jun 16, 2009 | 15.51 | 15.52 | 14.98 | 15.00 | 7,828,794 | -0.44(-2.84%) |
Jun 15, 2009 | 15.41 | 15.48 | 15.25 | 15.44 | 4,472,505 | -0.17(-1.09%) |
Jun 12, 2009 | 15.67 | 15.71 | 15.37 | 15.61 | 3,614,784 | -0.04(-0.25%) |
Jun 11, 2009 | 15.54 | 15.85 | 15.54 | 15.65 | 4,584,630 | -0.05(-0.31%) |
Jun 10, 2009 | 15.87 | 16.13 | 15.54 | 15.70 | 7,184,059 | -0.14(-0.89%) |
Jun 09, 2009 | 15.56 | 15.96 | 15.56 | 15.84 | 5,532,733 | +0.29(+1.90%) |
Jun 08, 2009 | 15.39 | 15.65 | 15.38 | 15.55 | 5,908,101 | +0.18(+1.14%) |
Jun 05, 2009 | 15.45 | 15.50 | 15.10 | 15.37 | 5,604,944 | +0.13(+0.84%) |
Jun 04, 2009 | 15.35 | 15.39 | 15.17 | 15.24 | 4,245,061 | -0.09(-0.59%) |
Jun 03, 2009 | 15.41 | 15.41 | 15.16 | 15.33 | 5,064,605 | -0.15(-0.99%) |
Jun 02, 2009 | 15.27 | 15.61 | 15.13 | 15.49 | 7,580,513 | +0.22(+1.41%) |
Jun 01, 2009 | 15.25 | 15.42 | 15.08 | 15.27 | 6,045,446 | +0.31(+2.08%) |
May 29, 2009 | 15.04 | 15.28 | 14.88 | 14.96 | 10,015,369 | -0.08(-0.53%) |
May 28, 2009 | 15.12 | 15.13 | 14.79 | 15.04 | 6,763,528 | +0.01(+0.08%) |
May 27, 2009 | 15.69 | 15.69 | 14.98 | 15.03 | 7,261,268 | -0.63(-4.00%) |
May 26, 2009 | 15.11 | 15.72 | 15.08 | 15.65 | 5,331,896 | +0.48(+3.19%) |
May 22, 2009 | 15.27 | 15.35 | 14.99 | 15.17 | 3,918,668 | -0.04(-0.28%) |
May 21, 2009 | 15.41 | 15.56 | 15.02 | 15.21 | 6,280,801 | -0.32(-2.08%) |
May 20, 2009 | 16.31 | 16.42 | 15.43 | 15.53 | 7,267,110 | -0.65(-4.01%) |
May 19, 2009 | 15.99 | 16.49 | 15.92 | 16.18 | 8,059,877 | +0.40(+2.51%) |
May 18, 2009 | 15.34 | 15.90 | 15.34 | 15.79 | 5,723,801 | +0.60(+3.94%) |
May 15, 2009 | 15.33 | 15.51 | 15.06 | 15.19 | 5,226,107 | +0.10(+0.69%) |
May 14, 2009 | 15.29 | 15.51 | 15.02 | 15.08 | 4,401,113 | -0.16(-1.04%) |
May 13, 2009 | 15.33 | 15.38 | 15.09 | 15.24 | 6,235,437 | -0.43(-2.75%) |
May 12, 2009 | 15.77 | 15.92 | 15.43 | 15.67 | 4,685,806 | +0.02(+0.11%) |
May 11, 2009 | 15.98 | 16.03 | 15.62 | 15.66 | 6,188,608 | -0.47(-2.93%) |
May 08, 2009 | 16.17 | 16.23 | 15.70 | 16.13 | 7,036,390 | +0.28(+1.78%) |
May 07, 2009 | 16.32 | 16.37 | 15.76 | 15.85 | 6,249,905 | -0.49(-3.01%) |
May 06, 2009 | 16.75 | 16.76 | 15.96 | 16.34 | 5,957,270 | -0.20(-1.20%) |
May 05, 2009 | 16.48 | 16.67 | 16.34 | 16.54 | 4,153,270 | -0.02(-0.14%) |
May 04, 2009 | 15.86 | 16.56 | 15.83 | 16.56 | 6,328,911 | +0.84(+5.32%) |