Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.29 | 23.22 | 22.41 | 22.57 | 127,252 | -0.72(-3.07%) |
May 27, 2010 | 22.68 | 23.38 | 22.37 | 23.29 | 141,161 | +1.09(+4.90%) |
May 26, 2010 | 22.35 | 22.68 | 22.06 | 22.20 | 234,086 | -0.05(-0.21%) |
May 25, 2010 | 21.93 | 22.31 | 21.65 | 22.25 | 177,455 | -0.12(-0.54%) |
May 24, 2010 | 22.31 | 22.70 | 22.21 | 22.37 | 111,445 | -0.03(-0.12%) |
May 21, 2010 | 21.36 | 22.44 | 20.67 | 22.40 | 211,673 | +0.67(+3.08%) |
May 20, 2010 | 21.84 | 22.64 | 21.66 | 21.73 | 145,273 | -1.10(-4.80%) |
May 19, 2010 | 23.12 | 23.12 | 22.47 | 22.82 | 62,597 | -0.20(-0.89%) |
May 18, 2010 | 23.51 | 23.85 | 22.84 | 23.03 | 104,934 | -0.19(-0.80%) |
May 17, 2010 | 22.77 | 23.23 | 22.20 | 23.21 | 112,582 | +0.52(+2.29%) |
May 14, 2010 | 22.90 | 22.95 | 22.27 | 22.69 | 107,999 | -0.45(-1.93%) |
May 13, 2010 | 23.48 | 23.53 | 22.85 | 23.14 | 95,666 | -0.48(-2.05%) |
May 12, 2010 | 22.85 | 23.64 | 22.64 | 23.62 | 79,406 | +0.76(+3.33%) |
May 11, 2010 | 22.99 | 23.34 | 22.16 | 22.86 | 126,255 | +0.02(+0.08%) |
May 10, 2010 | 22.74 | 23.47 | 22.57 | 22.84 | 126,558 | +0.69(+3.10%) |
May 07, 2010 | 22.30 | 22.72 | 21.87 | 22.16 | 182,570 | -0.18(-0.79%) |
May 06, 2010 | 22.41 | 22.77 | 21.37 | 22.33 | 182,100 | -0.28(-1.23%) |
May 05, 2010 | 22.50 | 23.23 | 20.51 | 22.61 | 254,428 | -0.64(-2.76%) |
May 04, 2010 | 24.77 | 24.86 | 23.22 | 23.25 | 186,528 | -1.65(-6.64%) |
May 03, 2010 | 24.29 | 25.04 | 24.18 | 24.91 | 205,123 | +0.80(+3.32%) |
Apr 30, 2010 | 24.64 | 24.94 | 24.11 | 24.11 | 160,558 | -0.42(-1.71%) |
Apr 29, 2010 | 24.27 | 24.52 | 24.03 | 24.52 | 112,405 | +0.46(+1.93%) |
Apr 28, 2010 | 23.81 | 24.13 | 23.77 | 24.06 | 62,793 | +0.33(+1.37%) |
Apr 27, 2010 | 24.12 | 24.37 | 23.71 | 23.73 | 98,176 | -0.46(-1.88%) |
Apr 26, 2010 | 24.13 | 24.39 | 24.13 | 24.19 | 140,481 | +0.11(+0.46%) |
Apr 23, 2010 | 24.11 | 24.13 | 23.86 | 24.08 | 84,291 | -0.02(-0.08%) |
Apr 22, 2010 | 23.73 | 24.11 | 23.48 | 24.10 | 68,637 | +0.05(+0.19%) |
Apr 21, 2010 | 24.00 | 24.05 | 23.25 | 24.05 | 120,714 | +0.12(+0.50%) |
Apr 20, 2010 | 23.80 | 24.04 | 23.55 | 23.93 | 86,033 | +0.21(+0.90%) |
Apr 19, 2010 | 24.00 | 24.00 | 23.52 | 23.72 | 138,838 | -0.33(-1.39%) |
Apr 16, 2010 | 24.04 | 24.33 | 23.70 | 24.05 | 113,024 | -0.07(-0.31%) |
Apr 15, 2010 | 23.73 | 24.17 | 23.52 | 24.13 | 84,375 | +0.34(+1.45%) |
Apr 14, 2010 | 23.31 | 23.82 | 23.05 | 23.78 | 136,882 | +0.59(+2.52%) |
Apr 13, 2010 | 23.18 | 23.34 | 22.82 | 23.20 | 117,345 | +0.00(+0.00%) |
Apr 12, 2010 | 23.08 | 23.22 | 23.00 | 23.20 | 86,897 | +0.06(+0.24%) |
Apr 09, 2010 | 23.11 | 23.15 | 22.81 | 23.14 | 61,137 | -0.02(-0.08%) |
Apr 08, 2010 | 23.56 | 23.66 | 23.12 | 23.16 | 51,761 | -0.42(-1.77%) |
Apr 07, 2010 | 23.65 | 23.73 | 23.36 | 23.58 | 65,139 | -0.08(-0.35%) |
Apr 06, 2010 | 23.29 | 23.82 | 23.26 | 23.66 | 50,025 | +0.18(+0.75%) |
Apr 05, 2010 | 23.21 | 23.48 | 23.08 | 23.48 | 86,141 | +0.43(+1.85%) |
Apr 01, 2010 | 23.10 | 23.06 | 23.06 | 23.06 | 78,336 | +0.15(+0.65%) |
Mar 31, 2010 | 23.06 | 23.61 | 22.88 | 22.91 | 165,839 | -0.18(-0.77%) |
Mar 30, 2010 | 22.93 | 23.24 | 22.73 | 23.08 | 62,796 | +0.15(+0.65%) |
Mar 29, 2010 | 22.58 | 22.95 | 22.50 | 22.94 | 40,106 | +0.52(+2.32%) |
Mar 26, 2010 | 22.54 | 22.84 | 22.37 | 22.42 | 41,060 | -0.11(-0.49%) |
Mar 25, 2010 | 23.01 | 23.24 | 22.49 | 22.53 | 61,567 | -0.36(-1.58%) |
Mar 24, 2010 | 23.18 | 23.26 | 22.88 | 22.89 | 50,137 | -0.32(-1.36%) |
Mar 23, 2010 | 23.10 | 23.28 | 22.80 | 23.21 | 85,151 | +0.18(+0.77%) |
Mar 22, 2010 | 22.39 | 23.14 | 22.30 | 23.03 | 102,870 | +0.53(+2.35%) |
Mar 19, 2010 | 23.30 | 23.95 | 22.41 | 22.50 | 152,737 | -0.65(-2.81%) |
Mar 18, 2010 | 23.06 | 23.34 | 22.78 | 23.15 | 75,861 | +0.21(+0.93%) |
Mar 17, 2010 | 22.93 | 23.30 | 22.64 | 22.94 | 85,438 | +0.17(+0.73%) |
Mar 16, 2010 | 22.58 | 22.92 | 22.48 | 22.77 | 42,526 | +0.30(+1.32%) |
Mar 15, 2010 | 22.48 | 22.85 | 22.00 | 22.47 | 85,019 | -0.02(-0.08%) |
Mar 12, 2010 | 22.49 | 22.75 | 22.02 | 22.49 | 64,624 | +0.16(+0.71%) |
Mar 11, 2010 | 22.02 | 22.35 | 21.90 | 22.33 | 34,871 | +0.12(+0.54%) |
Mar 10, 2010 | 22.18 | 22.41 | 22.04 | 22.21 | 49,331 | +0.09(+0.42%) |
Mar 09, 2010 | 21.79 | 22.30 | 21.79 | 22.12 | 56,646 | +0.32(+1.45%) |
Mar 08, 2010 | 21.84 | 22.07 | 21.56 | 21.80 | 58,923 | -0.01(-0.04%) |
Mar 05, 2010 | 21.46 | 21.83 | 21.46 | 21.81 | 88,369 | +0.41(+1.91%) |
Mar 04, 2010 | 21.34 | 21.45 | 21.20 | 21.40 | 64,352 | +0.05(+0.22%) |
Mar 03, 2010 | 21.27 | 21.56 | 21.19 | 21.36 | 92,864 | +0.17(+0.79%) |
Mar 02, 2010 | 20.92 | 21.77 | 20.87 | 21.19 | 225,680 | -0.15(-0.70%) |
Mar 01, 2010 | 20.54 | 21.69 | 20.54 | 21.34 | 174,325 | +0.98(+4.79%) |
Feb 26, 2010 | 20.20 | 20.47 | 19.83 | 20.36 | 143,747 | +0.11(+0.55%) |
Feb 25, 2010 | 19.92 | 20.47 | 19.25 | 20.25 | 102,421 | -0.03(-0.14%) |
Feb 24, 2010 | 20.40 | 20.68 | 20.03 | 20.28 | 105,828 | -0.12(-0.59%) |
Feb 23, 2010 | 20.74 | 20.89 | 20.29 | 20.40 | 157,862 | -0.46(-2.18%) |
Feb 22, 2010 | 20.57 | 20.91 | 20.27 | 20.85 | 108,496 | +0.41(+2.00%) |
Feb 19, 2010 | 20.28 | 20.62 | 19.81 | 20.45 | 158,129 | +0.19(+0.92%) |
Feb 18, 2010 | 19.56 | 20.38 | 19.56 | 20.26 | 186,722 | +0.69(+3.51%) |
Feb 17, 2010 | 18.57 | 19.60 | 18.53 | 19.57 | 201,346 | +1.08(+5.83%) |
Feb 16, 2010 | 18.23 | 18.49 | 18.05 | 18.49 | 88,564 | +0.36(+2.00%) |
Feb 12, 2010 | 17.68 | 18.13 | 18.13 | 18.13 | 91,464 | +0.25(+1.40%) |
Feb 11, 2010 | 17.45 | 17.94 | 17.17 | 17.88 | 99,318 | +0.42(+2.39%) |
Feb 10, 2010 | 17.21 | 17.52 | 16.89 | 17.46 | 87,092 | +0.26(+1.51%) |
Feb 09, 2010 | 17.09 | 17.36 | 16.96 | 17.20 | 76,080 | +0.22(+1.31%) |
Feb 08, 2010 | 17.33 | 17.33 | 16.98 | 16.98 | 54,884 | -0.37(-2.14%) |
Feb 05, 2010 | 17.33 | 17.43 | 16.91 | 17.35 | 73,308 | +0.11(+0.65%) |
Feb 04, 2010 | 17.72 | 17.84 | 17.24 | 17.24 | 140,237 | -0.60(-3.39%) |
Feb 03, 2010 | 17.94 | 18.12 | 17.76 | 17.84 | 64,036 | -0.14(-0.78%) |
Feb 02, 2010 | 18.09 | 18.21 | 17.87 | 17.98 | 64,889 | -0.14(-0.77%) |
Feb 01, 2010 | 18.04 | 18.22 | 17.75 | 18.12 | 72,794 | +0.10(+0.57%) |
Jan 29, 2010 | 18.57 | 18.77 | 18.01 | 18.02 | 132,046 | -0.43(-2.32%) |
Jan 28, 2010 | 19.35 | 19.36 | 18.14 | 18.45 | 125,134 | -0.82(-4.25%) |
Jan 27, 2010 | 18.69 | 19.27 | 18.62 | 19.26 | 93,066 | +0.43(+2.27%) |
Jan 26, 2010 | 19.50 | 19.51 | 18.78 | 18.84 | 116,861 | -0.72(-3.66%) |
Jan 25, 2010 | 19.87 | 19.87 | 19.33 | 19.55 | 108,652 | -0.20(-1.04%) |
Jan 22, 2010 | 20.79 | 20.84 | 19.71 | 19.76 | 231,960 | -1.16(-5.55%) |
Jan 21, 2010 | 20.22 | 21.01 | 19.84 | 20.92 | 262,450 | +0.83(+4.12%) |
Jan 20, 2010 | 20.06 | 20.25 | 19.81 | 20.09 | 223,872 | -0.18(-0.89%) |
Jan 19, 2010 | 20.04 | 20.28 | 19.83 | 20.27 | 173,941 | +0.33(+1.65%) |
Jan 15, 2010 | 20.30 | 19.94 | 19.94 | 19.94 | 167,057 | -0.29(-1.44%) |
Jan 14, 2010 | 20.36 | 20.45 | 20.17 | 20.23 | 80,171 | -0.10(-0.49%) |
Jan 13, 2010 | 20.15 | 20.44 | 20.01 | 20.33 | 69,844 | +0.20(+0.98%) |
Jan 12, 2010 | 19.98 | 20.33 | 19.98 | 20.14 | 107,158 | +0.03(+0.15%) |
Jan 11, 2010 | 20.38 | 20.43 | 19.59 | 20.10 | 133,195 | -0.38(-1.88%) |
Jan 08, 2010 | 20.26 | 20.49 | 20.11 | 20.49 | 182,810 | +0.22(+1.10%) |
Jan 07, 2010 | 19.57 | 20.27 | 19.21 | 20.27 | 320,538 | +0.74(+3.81%) |
Jan 06, 2010 | 20.18 | 20.54 | 19.37 | 19.52 | 358,177 | -0.74(-3.67%) |
Jan 05, 2010 | 21.12 | 21.53 | 19.44 | 20.27 | 332,356 | -0.82(-3.91%) |
Jan 04, 2010 | 20.90 | 21.11 | 20.66 | 21.09 | 159,385 | +0.33(+1.58%) |
Dec 31, 2009 | 21.10 | 20.76 | 20.76 | 20.76 | 126,543 | -0.42(-1.96%) |
Dec 30, 2009 | 21.06 | 21.21 | 21.00 | 21.18 | 59,653 | -0.01(-0.06%) |
Dec 29, 2009 | 21.25 | 21.25 | 21.10 | 21.19 | 72,362 | -0.01(-0.06%) |
Dec 28, 2009 | 21.29 | 21.29 | 21.13 | 21.20 | 54,150 | -0.04(-0.20%) |
Dec 24, 2009 | 21.20 | 21.25 | 21.20 | 21.24 | 36,257 | +0.07(+0.32%) |
Dec 23, 2009 | 21.13 | 21.24 | 21.03 | 21.18 | 220,061 | +0.14(+0.68%) |
Dec 22, 2009 | 21.10 | 21.25 | 20.66 | 21.03 | 143,151 | +0.03(+0.15%) |
Dec 21, 2009 | 21.08 | 21.12 | 20.87 | 21.00 | 111,122 | -0.03(-0.15%) |
Dec 18, 2009 | 21.06 | 21.52 | 20.58 | 21.03 | 348,510 | +0.11(+0.50%) |
Dec 17, 2009 | 20.84 | 21.19 | 20.61 | 20.93 | 173,147 | +0.06(+0.27%) |
Dec 16, 2009 | 20.72 | 21.00 | 20.63 | 20.87 | 219,095 | +0.38(+1.87%) |
Dec 15, 2009 | 20.43 | 20.63 | 20.27 | 20.49 | 225,123 | +0.06(+0.30%) |
Dec 14, 2009 | 20.43 | 20.45 | 20.27 | 20.43 | 161,888 | +0.15(+0.76%) |
Dec 11, 2009 | 19.88 | 20.33 | 19.80 | 20.27 | 168,740 | +0.56(+2.83%) |
Dec 10, 2009 | 20.17 | 20.44 | 19.61 | 19.71 | 120,132 | -0.43(-2.12%) |
Dec 09, 2009 | 19.95 | 20.27 | 19.81 | 20.14 | 71,355 | +0.27(+1.34%) |
Dec 08, 2009 | 19.88 | 20.20 | 19.63 | 19.88 | 108,601 | -0.20(-0.99%) |
Dec 07, 2009 | 19.93 | 20.38 | 19.92 | 20.07 | 76,107 | +0.11(+0.53%) |
Dec 04, 2009 | 19.99 | 20.26 | 19.61 | 19.97 | 82,903 | +0.39(+1.99%) |
Dec 03, 2009 | 19.66 | 20.00 | 19.53 | 19.58 | 90,459 | +0.04(+0.22%) |
Dec 02, 2009 | 19.21 | 19.57 | 19.16 | 19.53 | 145,349 | +0.27(+1.38%) |
Dec 01, 2009 | 19.71 | 19.83 | 19.27 | 19.27 | 200,273 | -0.48(-2.45%) |
Nov 30, 2009 | 19.21 | 19.84 | 18.91 | 19.75 | 153,603 | +0.51(+2.67%) |
Nov 27, 2009 | 19.16 | 19.51 | 19.10 | 19.24 | 50,719 | -0.51(-2.57%) |
Nov 25, 2009 | 19.98 | 20.21 | 19.75 | 19.75 | 58,936 | -0.20(-0.99%) |
Nov 24, 2009 | 19.83 | 20.10 | 19.52 | 19.94 | 174,827 | +0.18(+0.91%) |
Nov 23, 2009 | 19.37 | 19.81 | 19.37 | 19.76 | 252,370 | +0.46(+2.41%) |
Nov 20, 2009 | 18.93 | 19.31 | 18.88 | 19.30 | 90,267 | +0.18(+0.94%) |
Nov 19, 2009 | 19.32 | 19.45 | 18.87 | 19.12 | 130,682 | -0.34(-1.75%) |
Nov 18, 2009 | 19.33 | 19.48 | 19.10 | 19.46 | 75,006 | +0.07(+0.38%) |
Nov 17, 2009 | 19.22 | 19.50 | 19.18 | 19.39 | 68,783 | +0.01(+0.06%) |
Nov 16, 2009 | 18.90 | 19.46 | 18.69 | 19.37 | 169,044 | +0.68(+3.65%) |
Nov 13, 2009 | 18.44 | 19.02 | 18.21 | 18.69 | 152,856 | +0.36(+1.96%) |
Nov 12, 2009 | 18.83 | 19.19 | 18.22 | 18.33 | 87,515 | -0.54(-2.86%) |
Nov 11, 2009 | 18.96 | 19.21 | 18.59 | 18.87 | 81,677 | +0.12(+0.63%) |
Nov 10, 2009 | 18.54 | 18.87 | 18.50 | 18.75 | 91,655 | +0.16(+0.87%) |
Nov 09, 2009 | 18.52 | 18.65 | 18.43 | 18.59 | 218,199 | +0.29(+1.59%) |
Nov 06, 2009 | 18.01 | 18.39 | 17.84 | 18.30 | 96,216 | +0.14(+0.75%) |
Nov 05, 2009 | 17.37 | 18.18 | 17.37 | 18.17 | 152,176 | +0.90(+5.24%) |
Nov 04, 2009 | 17.41 | 17.43 | 17.07 | 17.26 | 181,370 | -0.15(-0.85%) |
Nov 03, 2009 | 17.33 | 17.50 | 17.04 | 17.41 | 64,752 | +0.07(+0.39%) |
Nov 02, 2009 | 17.16 | 17.44 | 16.90 | 17.34 | 152,741 | +0.25(+1.45%) |
Oct 30, 2009 | 17.03 | 17.27 | 16.78 | 17.09 | 105,192 | -0.12(-0.68%) |
Oct 29, 2009 | 17.31 | 17.43 | 17.07 | 17.21 | 104,506 | +0.06(+0.36%) |
Oct 28, 2009 | 17.38 | 17.49 | 17.04 | 17.15 | 56,479 | -0.21(-1.21%) |
Oct 27, 2009 | 17.34 | 17.70 | 17.28 | 17.36 | 43,691 | +0.03(+0.18%) |
Oct 26, 2009 | 17.59 | 17.92 | 17.25 | 17.33 | 65,504 | -0.19(-1.10%) |
Oct 23, 2009 | 17.69 | 18.16 | 17.40 | 17.52 | 130,023 | -0.53(-2.92%) |
Oct 22, 2009 | 17.69 | 18.11 | 17.37 | 18.05 | 54,633 | +0.38(+2.14%) |
Oct 21, 2009 | 17.81 | 18.20 | 17.59 | 17.67 | 112,552 | -0.20(-1.11%) |
Oct 20, 2009 | 17.69 | 18.00 | 17.56 | 17.87 | 82,198 | -0.11(-0.62%) |
Oct 19, 2009 | 18.00 | 18.08 | 17.57 | 17.98 | 92,891 | +0.09(+0.52%) |
Oct 16, 2009 | 17.87 | 17.98 | 17.77 | 17.89 | 94,162 | -0.07(-0.38%) |
Oct 15, 2009 | 17.81 | 17.97 | 17.50 | 17.95 | 66,328 | +0.04(+0.24%) |
Oct 14, 2009 | 17.76 | 17.97 | 17.57 | 17.91 | 87,789 | +0.42(+2.41%) |
Oct 13, 2009 | 17.56 | 17.84 | 17.32 | 17.49 | 59,604 | -0.14(-0.81%) |
Oct 12, 2009 | 17.81 | 17.94 | 17.49 | 17.63 | 32,401 | -0.07(-0.42%) |
Oct 09, 2009 | 17.61 | 17.84 | 17.50 | 17.71 | 97,675 | +0.04(+0.21%) |
Oct 08, 2009 | 17.47 | 17.90 | 17.35 | 17.67 | 172,294 | +0.28(+1.60%) |
Oct 07, 2009 | 17.36 | 17.64 | 17.29 | 17.39 | 73,416 | +0.01(+0.07%) |
Oct 06, 2009 | 16.84 | 17.60 | 16.27 | 17.38 | 128,211 | +0.69(+4.16%) |
Oct 05, 2009 | 16.70 | 16.93 | 16.59 | 16.68 | 120,471 | +0.02(+0.11%) |
Oct 02, 2009 | 16.16 | 16.73 | 16.16 | 16.67 | 130,966 | +0.33(+2.05%) |
Oct 01, 2009 | 16.91 | 17.00 | 16.18 | 16.33 | 139,267 | +0.04(+0.23%) |
Sep 30, 2009 | 16.44 | 16.48 | 15.81 | 16.29 | 122,937 | -0.19(-1.13%) |
Sep 29, 2009 | 16.83 | 16.83 | 16.48 | 16.48 | 37,895 | -0.30(-1.77%) |
Sep 28, 2009 | 16.41 | 16.94 | 16.41 | 16.78 | 63,564 | +0.40(+2.46%) |
Sep 25, 2009 | 16.43 | 16.60 | 16.29 | 16.37 | 54,893 | -0.17(-1.05%) |
Sep 24, 2009 | 16.74 | 16.81 | 16.33 | 16.55 | 67,271 | -0.07(-0.45%) |
Sep 23, 2009 | 16.60 | 16.98 | 16.60 | 16.62 | 73,903 | -0.06(-0.37%) |
Sep 22, 2009 | 17.01 | 17.01 | 16.55 | 16.68 | 57,383 | -0.25(-1.50%) |
Sep 21, 2009 | 16.77 | 16.94 | 16.67 | 16.94 | 83,722 | +0.07(+0.40%) |
Sep 18, 2009 | 17.21 | 17.21 | 16.60 | 16.87 | 163,683 | -0.28(-1.63%) |
Sep 17, 2009 | 16.60 | 17.27 | 16.57 | 17.15 | 136,593 | +0.48(+2.90%) |
Sep 16, 2009 | 15.64 | 16.81 | 15.64 | 16.67 | 154,930 | +1.07(+6.87%) |
Sep 15, 2009 | 15.22 | 15.79 | 15.22 | 15.59 | 78,195 | +0.30(+1.94%) |
Sep 14, 2009 | 15.40 | 15.46 | 14.77 | 15.30 | 249,436 | -0.17(-1.12%) |
Sep 11, 2009 | 15.77 | 15.77 | 15.41 | 15.47 | 66,755 | -0.20(-1.27%) |
Sep 10, 2009 | 15.57 | 15.69 | 15.43 | 15.67 | 58,163 | +0.10(+0.64%) |
Sep 09, 2009 | 15.25 | 15.69 | 15.25 | 15.57 | 60,156 | +0.24(+1.54%) |
Sep 08, 2009 | 15.49 | 15.58 | 15.20 | 15.33 | 53,324 | -0.07(-0.48%) |
Sep 04, 2009 | 15.19 | 15.44 | 15.05 | 15.41 | 65,086 | +0.21(+1.39%) |
Sep 03, 2009 | 15.22 | 15.27 | 15.09 | 15.20 | 79,503 | +0.01(+0.04%) |
Sep 02, 2009 | 15.21 | 15.38 | 15.07 | 15.19 | 77,253 | -0.02(-0.12%) |
Sep 01, 2009 | 15.36 | 15.45 | 15.09 | 15.21 | 106,722 | -0.22(-1.41%) |
Aug 31, 2009 | 15.40 | 15.49 | 15.34 | 15.43 | 122,318 | -0.11(-0.72%) |
Aug 28, 2009 | 15.85 | 15.85 | 15.35 | 15.54 | 107,881 | -0.23(-1.45%) |
Aug 27, 2009 | 15.76 | 15.87 | 15.35 | 15.77 | 55,793 | +0.05(+0.32%) |
Aug 26, 2009 | 15.75 | 15.83 | 15.60 | 15.72 | 46,512 | -0.09(-0.59%) |
Aug 25, 2009 | 16.15 | 16.17 | 15.61 | 15.81 | 58,980 | -0.21(-1.31%) |
Aug 24, 2009 | 16.02 | 16.30 | 15.95 | 16.02 | 77,943 | -0.01(-0.08%) |
Aug 21, 2009 | 16.19 | 16.41 | 15.95 | 16.03 | 153,561 | +0.06(+0.35%) |
Aug 20, 2009 | 15.87 | 16.09 | 15.79 | 15.98 | 73,572 | +0.02(+0.12%) |
Aug 19, 2009 | 15.82 | 16.16 | 15.70 | 15.96 | 75,464 | +0.07(+0.47%) |
Aug 18, 2009 | 16.08 | 16.08 | 15.70 | 15.89 | 147,396 | -0.15(-0.97%) |
Aug 17, 2009 | 15.62 | 16.10 | 15.54 | 16.04 | 150,519 | +0.11(+0.66%) |
Aug 14, 2009 | 16.58 | 16.58 | 15.66 | 15.93 | 86,358 | -0.62(-3.74%) |
Aug 13, 2009 | 16.90 | 16.90 | 16.25 | 16.55 | 89,591 | -0.17(-1.00%) |
Aug 12, 2009 | 16.57 | 16.97 | 16.46 | 16.72 | 72,301 | +0.29(+1.73%) |
Aug 11, 2009 | 16.67 | 16.96 | 16.28 | 16.44 | 68,538 | -0.37(-2.18%) |
Aug 10, 2009 | 16.62 | 16.98 | 16.62 | 16.80 | 98,725 | +0.04(+0.26%) |
Aug 07, 2009 | 16.68 | 17.04 | 16.18 | 16.76 | 117,043 | +0.34(+2.08%) |
Aug 06, 2009 | 16.55 | 16.67 | 16.15 | 16.42 | 67,713 | -0.11(-0.64%) |
Aug 05, 2009 | 16.75 | 17.04 | 16.36 | 16.52 | 102,505 | -0.27(-1.59%) |
Aug 04, 2009 | 16.84 | 17.13 | 16.75 | 16.79 | 136,024 | -0.20(-1.17%) |
Aug 03, 2009 | 17.20 | 17.28 | 16.78 | 16.99 | 161,803 | -0.20(-1.19%) |
Jul 31, 2009 | 16.43 | 17.84 | 16.36 | 17.19 | 172,864 | +0.34(+2.02%) |
Jul 30, 2009 | 16.77 | 17.24 | 16.47 | 16.85 | 195,127 | +0.34(+2.06%) |
Jul 29, 2009 | 16.78 | 17.12 | 16.42 | 16.51 | 239,037 | -0.46(-2.74%) |
Jul 28, 2009 | 16.55 | 16.98 | 16.42 | 16.98 | 111,933 | +0.31(+1.86%) |
Jul 27, 2009 | 16.63 | 16.73 | 16.47 | 16.67 | 110,183 | +0.14(+0.82%) |
Jul 24, 2009 | 16.22 | 16.57 | 16.12 | 16.53 | 61,236 | +0.33(+2.03%) |
Jul 23, 2009 | 15.93 | 16.56 | 15.61 | 16.20 | 167,449 | +0.22(+1.36%) |
Jul 22, 2009 | 15.84 | 16.05 | 15.79 | 15.98 | 58,340 | +0.11(+0.70%) |
Jul 21, 2009 | 15.98 | 16.05 | 15.74 | 15.87 | 94,086 | +0.02(+0.16%) |
Jul 20, 2009 | 15.95 | 16.02 | 15.70 | 15.85 | 70,585 | +0.02(+0.16%) |
Jul 17, 2009 | 15.80 | 16.09 | 15.54 | 15.82 | 109,232 | +0.07(+0.47%) |
Jul 16, 2009 | 15.61 | 15.80 | 15.48 | 15.75 | 87,523 | +0.01(+0.04%) |
Jul 15, 2009 | 15.23 | 15.77 | 15.23 | 15.74 | 165,079 | +0.68(+4.52%) |
Jul 14, 2009 | 15.07 | 15.33 | 14.88 | 15.06 | 66,140 | -0.06(-0.41%) |
Jul 13, 2009 | 14.71 | 15.12 | 14.56 | 15.12 | 103,730 | +0.36(+2.43%) |
Jul 10, 2009 | 14.52 | 14.79 | 14.45 | 14.76 | 134,037 | +0.20(+1.36%) |
Jul 09, 2009 | 14.85 | 14.86 | 14.54 | 14.57 | 89,048 | -0.20(-1.38%) |
Jul 08, 2009 | 14.94 | 15.09 | 14.48 | 14.77 | 74,276 | -0.06(-0.42%) |
Jul 07, 2009 | 15.17 | 15.36 | 14.81 | 14.83 | 63,504 | -0.29(-1.89%) |
Jul 06, 2009 | 15.05 | 15.55 | 14.58 | 15.12 | 116,767 | +0.00(+0.00%) |
Jul 02, 2009 | 15.38 | 15.38 | 15.02 | 15.12 | 225,620 | -0.47(-3.02%) |
Jul 01, 2009 | 15.35 | 15.64 | 15.14 | 15.59 | 163,833 | +0.40(+2.61%) |
Jun 30, 2009 | 14.99 | 15.45 | 14.99 | 15.19 | 115,937 | +0.20(+1.36%) |
Jun 29, 2009 | 15.22 | 15.37 | 14.91 | 14.99 | 143,922 | -0.30(-1.99%) |
Jun 26, 2009 | 15.04 | 15.31 | 14.74 | 15.29 | 531,564 | +0.20(+1.31%) |
Jun 25, 2009 | 14.71 | 15.10 | 14.48 | 15.09 | 112,951 | +0.50(+3.40%) |
Jun 24, 2009 | 14.63 | 14.89 | 14.42 | 14.60 | 118,339 | +0.14(+0.99%) |
Jun 23, 2009 | 14.68 | 14.69 | 14.40 | 14.45 | 133,218 | -0.14(-0.98%) |
Jun 22, 2009 | 14.58 | 14.72 | 14.26 | 14.60 | 159,672 | -0.20(-1.38%) |
Jun 19, 2009 | 14.93 | 14.99 | 14.60 | 14.80 | 170,797 | +0.08(+0.55%) |
Jun 18, 2009 | 14.89 | 14.94 | 14.44 | 14.72 | 138,149 | -0.15(-1.00%) |
Jun 17, 2009 | 14.86 | 15.12 | 14.71 | 14.87 | 64,219 | +0.17(+1.18%) |
Jun 16, 2009 | 15.14 | 15.39 | 14.57 | 14.70 | 129,339 | -0.35(-2.31%) |
Jun 15, 2009 | 15.18 | 15.37 | 14.34 | 15.04 | 248,547 | -0.37(-2.41%) |
Jun 12, 2009 | 15.19 | 15.49 | 15.04 | 15.41 | 63,914 | +0.17(+1.14%) |
Jun 11, 2009 | 15.41 | 15.66 | 15.22 | 15.24 | 72,977 | -0.17(-1.09%) |
Jun 10, 2009 | 15.16 | 15.41 | 14.88 | 15.41 | 144,021 | +0.40(+2.64%) |
Jun 09, 2009 | 15.05 | 15.20 | 14.94 | 15.01 | 159,592 | -0.01(-0.04%) |
Jun 08, 2009 | 15.36 | 15.54 | 14.72 | 15.02 | 172,659 | -0.63(-4.04%) |
Jun 05, 2009 | 15.71 | 15.73 | 15.42 | 15.65 | 107,182 | +0.04(+0.28%) |
Jun 04, 2009 | 15.64 | 15.67 | 15.36 | 15.61 | 170,785 | +0.01(+0.08%) |
Jun 03, 2009 | 15.45 | 15.70 | 15.36 | 15.59 | 156,296 | -0.01(-0.08%) |
Jun 02, 2009 | 15.46 | 15.73 | 15.43 | 15.61 | 223,173 | +0.09(+0.56%) |