Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.82 | 18.85 | 18.61 | 18.61 | 2,305,932 | -0.21(-1.12%) |
Apr 29, 2010 | 18.78 | 18.88 | 18.65 | 18.82 | 2,037,283 | +0.72(+3.96%) |
Apr 28, 2010 | 18.14 | 18.23 | 17.96 | 18.10 | 2,626,456 | -0.24(-1.31%) |
Apr 27, 2010 | 18.71 | 18.85 | 18.34 | 18.35 | 2,150,515 | -0.56(-2.94%) |
Apr 26, 2010 | 18.94 | 19.01 | 18.89 | 18.90 | 1,518,972 | +0.09(+0.46%) |
Apr 23, 2010 | 18.75 | 18.83 | 18.67 | 18.82 | 1,338,065 | +0.06(+0.33%) |
Apr 22, 2010 | 18.75 | 18.77 | 18.63 | 18.75 | 1,692,095 | +0.17(+0.90%) |
Apr 21, 2010 | 18.51 | 18.61 | 18.47 | 18.59 | 1,282,603 | +0.20(+1.08%) |
Apr 20, 2010 | 18.47 | 18.49 | 18.34 | 18.39 | 1,350,336 | +0.02(+0.14%) |
Apr 19, 2010 | 18.12 | 18.38 | 18.12 | 18.36 | 1,794,237 | -0.12(-0.67%) |
Apr 16, 2010 | 18.59 | 18.68 | 18.37 | 18.49 | 1,941,345 | -0.15(-0.80%) |
Apr 15, 2010 | 18.48 | 18.69 | 18.48 | 18.64 | 3,226,914 | -0.16(-0.86%) |
Apr 14, 2010 | 18.71 | 18.80 | 18.67 | 18.80 | 1,577,102 | +0.06(+0.30%) |
Apr 13, 2010 | 18.75 | 18.75 | 18.54 | 18.74 | 1,680,826 | +0.05(+0.26%) |
Apr 12, 2010 | 18.70 | 18.76 | 18.67 | 18.69 | 802,411 | +0.03(+0.17%) |
Apr 09, 2010 | 18.56 | 18.68 | 18.55 | 18.66 | 1,392,796 | +0.11(+0.60%) |
Apr 08, 2010 | 18.43 | 18.59 | 18.39 | 18.55 | 1,415,311 | -0.01(-0.07%) |
Apr 07, 2010 | 18.45 | 18.62 | 18.43 | 18.56 | 2,391,275 | +0.06(+0.30%) |
Apr 06, 2010 | 18.41 | 18.52 | 18.36 | 18.51 | 1,806,172 | -0.11(-0.60%) |
Apr 05, 2010 | 18.71 | 18.71 | 18.53 | 18.62 | 1,464,432 | -0.06(-0.30%) |
Apr 01, 2010 | 18.64 | 18.67 | 18.67 | 18.67 | 3,555,195 | +0.57(+3.14%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.06 | 18.10 | 4,337,245 | +0.20(+1.14%) |
Mar 30, 2010 | 17.96 | 17.99 | 17.83 | 17.90 | 2,784,591 | +0.33(+1.86%) |
Mar 29, 2010 | 17.54 | 17.63 | 17.52 | 17.57 | 1,864,147 | +0.11(+0.60%) |
Mar 26, 2010 | 17.62 | 17.71 | 17.44 | 17.47 | 4,034,451 | -0.25(-1.43%) |
Mar 25, 2010 | 17.75 | 17.88 | 17.72 | 17.72 | 4,577,586 | -0.01(-0.03%) |
Mar 24, 2010 | 17.74 | 17.78 | 17.68 | 17.73 | 4,642,630 | -0.23(-1.27%) |
Mar 23, 2010 | 17.93 | 17.97 | 17.83 | 17.96 | 5,208,308 | -0.20(-1.09%) |
Mar 22, 2010 | 17.85 | 18.22 | 17.83 | 18.15 | 4,385,684 | -0.04(-0.20%) |
Mar 19, 2010 | 18.20 | 18.24 | 18.03 | 18.19 | 2,646,808 | -0.21(-1.14%) |
Mar 18, 2010 | 18.37 | 18.45 | 18.28 | 18.40 | 988,985 | -0.06(-0.34%) |
Mar 17, 2010 | 18.54 | 18.56 | 18.40 | 18.46 | 865,626 | +0.01(+0.07%) |
Mar 16, 2010 | 18.40 | 18.53 | 18.33 | 18.45 | 1,152,372 | +0.17(+0.95%) |
Mar 15, 2010 | 18.20 | 18.28 | 18.17 | 18.28 | 1,612,356 | -0.19(-1.04%) |
Mar 12, 2010 | 18.56 | 18.56 | 18.40 | 18.47 | 1,323,519 | +0.06(+0.34%) |
Mar 11, 2010 | 18.43 | 18.43 | 18.32 | 18.41 | 1,123,490 | -0.04(-0.23%) |
Mar 10, 2010 | 18.41 | 18.49 | 18.36 | 18.45 | 1,574,210 | -0.05(-0.27%) |
Mar 09, 2010 | 18.51 | 18.59 | 18.44 | 18.50 | 1,570,898 | -0.06(-0.33%) |
Mar 08, 2010 | 18.69 | 18.74 | 18.47 | 18.56 | 2,050,294 | -0.17(-0.92%) |
Mar 05, 2010 | 18.53 | 18.77 | 18.50 | 18.74 | 955,671 | +0.20(+1.07%) |
Mar 04, 2010 | 18.57 | 18.61 | 18.46 | 18.54 | 870,278 | -0.02(-0.13%) |
Mar 03, 2010 | 18.56 | 18.66 | 18.49 | 18.56 | 1,337,033 | +0.18(+0.98%) |
Mar 02, 2010 | 18.46 | 18.48 | 18.33 | 18.38 | 1,341,011 | +0.10(+0.54%) |
Mar 01, 2010 | 18.23 | 18.37 | 18.21 | 18.28 | 1,833,470 | +0.08(+0.44%) |
Feb 26, 2010 | 18.02 | 18.25 | 17.99 | 18.20 | 1,732,515 | -0.12(-0.64%) |
Feb 25, 2010 | 18.07 | 18.32 | 18.04 | 18.32 | 1,819,185 | -0.21(-1.13%) |
Feb 24, 2010 | 18.50 | 18.64 | 18.46 | 18.53 | 1,935,148 | +0.12(+0.64%) |
Feb 23, 2010 | 18.44 | 18.53 | 18.33 | 18.41 | 1,420,675 | -0.08(-0.43%) |
Feb 22, 2010 | 18.51 | 18.57 | 18.42 | 18.49 | 1,319,625 | -0.07(-0.40%) |
Feb 19, 2010 | 18.44 | 18.62 | 18.34 | 18.57 | 1,665,829 | +0.12(+0.67%) |
Feb 18, 2010 | 18.24 | 18.48 | 18.24 | 18.44 | 1,548,545 | +0.15(+0.81%) |
Feb 17, 2010 | 18.36 | 18.38 | 18.22 | 18.30 | 3,216,606 | +0.06(+0.34%) |
Feb 16, 2010 | 17.99 | 18.25 | 17.96 | 18.23 | 3,110,245 | +0.10(+0.55%) |
Feb 12, 2010 | 18.19 | 18.14 | 18.14 | 18.14 | 4,683,710 | +0.04(+0.20%) |
Feb 11, 2010 | 17.94 | 18.12 | 17.78 | 18.10 | 3,632,577 | +0.15(+0.86%) |
Feb 10, 2010 | 18.00 | 18.04 | 17.85 | 17.94 | 3,283,908 | +0.08(+0.46%) |
Feb 09, 2010 | 17.53 | 17.99 | 17.53 | 17.86 | 3,358,374 | +0.20(+1.11%) |
Feb 08, 2010 | 17.60 | 17.83 | 17.54 | 17.67 | 1,645,557 | +0.00(+0.00%) |
Feb 05, 2010 | 17.50 | 17.69 | 17.29 | 17.67 | 3,941,924 | -0.33(-1.84%) |
Feb 04, 2010 | 18.10 | 18.20 | 17.97 | 18.00 | 3,274,001 | -0.91(-4.83%) |
Feb 03, 2010 | 18.93 | 19.01 | 18.85 | 18.91 | 1,952,786 | -0.21(-1.09%) |
Feb 02, 2010 | 18.87 | 19.15 | 18.82 | 19.12 | 1,585,090 | +0.41(+2.19%) |
Feb 01, 2010 | 18.66 | 18.77 | 18.62 | 18.71 | 1,799,284 | +0.01(+0.07%) |
Jan 29, 2010 | 18.85 | 18.93 | 18.65 | 18.70 | 2,573,116 | -0.17(-0.88%) |
Jan 28, 2010 | 19.04 | 19.04 | 18.76 | 18.86 | 1,666,810 | -0.07(-0.39%) |
Jan 27, 2010 | 18.78 | 18.96 | 18.76 | 18.93 | 1,352,423 | +0.01(+0.03%) |
Jan 26, 2010 | 18.77 | 18.99 | 18.76 | 18.93 | 929,908 | -0.09(-0.48%) |
Jan 25, 2010 | 19.04 | 19.12 | 18.98 | 19.02 | 1,304,200 | +0.08(+0.42%) |
Jan 22, 2010 | 19.04 | 19.14 | 18.94 | 18.94 | 1,618,017 | -0.29(-1.50%) |
Jan 21, 2010 | 19.65 | 19.71 | 19.15 | 19.23 | 1,350,215 | -0.36(-1.84%) |
Jan 20, 2010 | 19.55 | 19.60 | 19.44 | 19.59 | 2,364,511 | -0.20(-1.02%) |
Jan 19, 2010 | 19.61 | 19.85 | 19.61 | 19.79 | 1,855,557 | +0.47(+2.44%) |
Jan 15, 2010 | 19.41 | 19.32 | 19.32 | 19.32 | 1,324,743 | -0.17(-0.88%) |
Jan 14, 2010 | 19.49 | 19.54 | 19.44 | 19.49 | 1,043,310 | +0.14(+0.73%) |
Jan 13, 2010 | 19.34 | 19.42 | 19.22 | 19.35 | 1,612,733 | +0.10(+0.54%) |
Jan 12, 2010 | 19.14 | 19.25 | 19.10 | 19.25 | 1,043,774 | +0.12(+0.61%) |
Jan 11, 2010 | 19.30 | 19.30 | 19.08 | 19.13 | 1,765,125 | +0.03(+0.16%) |
Jan 08, 2010 | 19.00 | 19.12 | 18.92 | 19.10 | 1,243,360 | +0.09(+0.48%) |
Jan 07, 2010 | 18.89 | 19.03 | 18.87 | 19.01 | 2,228,801 | -0.13(-0.70%) |
Jan 06, 2010 | 19.05 | 19.27 | 19.05 | 19.14 | 2,957,254 | -0.10(-0.54%) |
Jan 05, 2010 | 19.18 | 19.26 | 19.16 | 19.25 | 1,517,353 | -0.43(-2.18%) |
Jan 04, 2010 | 19.74 | 19.77 | 19.62 | 19.68 | 1,304,511 | +0.13(+0.69%) |
Dec 31, 2009 | 19.79 | 19.54 | 19.54 | 19.54 | 771,012 | -0.11(-0.56%) |
Dec 30, 2009 | 19.52 | 19.66 | 19.52 | 19.65 | 1,517,655 | -0.07(-0.34%) |
Dec 29, 2009 | 19.80 | 19.81 | 19.60 | 19.72 | 1,303,469 | +0.01(+0.06%) |
Dec 28, 2009 | 19.78 | 19.81 | 19.65 | 19.71 | 876,982 | +0.08(+0.41%) |
Dec 24, 2009 | 19.50 | 19.63 | 19.50 | 19.63 | 369,129 | +0.09(+0.44%) |
Dec 23, 2009 | 19.41 | 19.56 | 19.40 | 19.54 | 1,283,158 | +0.03(+0.16%) |
Dec 22, 2009 | 19.51 | 19.60 | 19.44 | 19.51 | 1,732,998 | +0.34(+1.79%) |
Dec 21, 2009 | 19.06 | 19.30 | 19.06 | 19.17 | 1,563,628 | +0.09(+0.48%) |
Dec 18, 2009 | 19.10 | 19.10 | 18.91 | 19.08 | 5,099,765 | +0.23(+1.20%) |
Dec 17, 2009 | 18.92 | 18.95 | 18.79 | 18.85 | 2,337,336 | -0.40(-2.07%) |
Dec 16, 2009 | 19.22 | 19.36 | 19.11 | 19.25 | 2,675,365 | +0.31(+1.62%) |
Dec 15, 2009 | 19.01 | 19.06 | 18.91 | 18.94 | 2,063,994 | -0.01(-0.03%) |
Dec 14, 2009 | 18.92 | 19.00 | 18.92 | 18.95 | 3,552,065 | +0.17(+0.88%) |
Dec 11, 2009 | 18.77 | 18.81 | 18.68 | 18.78 | 2,724,198 | +0.29(+1.59%) |
Dec 10, 2009 | 18.58 | 18.59 | 18.44 | 18.49 | 1,585,071 | +0.23(+1.28%) |
Dec 09, 2009 | 18.28 | 18.33 | 18.06 | 18.25 | 1,378,063 | +0.01(+0.07%) |
Dec 08, 2009 | 18.30 | 18.32 | 18.16 | 18.24 | 1,682,380 | -0.51(-2.74%) |
Dec 07, 2009 | 18.71 | 18.87 | 18.70 | 18.76 | 1,246,619 | -0.01(-0.03%) |
Dec 04, 2009 | 18.93 | 19.04 | 18.68 | 18.76 | 3,103,872 | -0.04(-0.20%) |
Dec 03, 2009 | 19.03 | 19.06 | 18.76 | 18.80 | 1,741,503 | +0.00(+0.00%) |
Dec 02, 2009 | 18.85 | 18.90 | 18.73 | 18.80 | 1,670,460 | +0.26(+1.39%) |
Dec 01, 2009 | 18.52 | 18.60 | 18.46 | 18.54 | 2,102,826 | +0.45(+2.51%) |
Nov 30, 2009 | 18.02 | 18.20 | 17.91 | 18.09 | 1,619,140 | -0.07(-0.40%) |
Nov 27, 2009 | 17.90 | 18.29 | 17.86 | 18.16 | 2,032,836 | -0.42(-2.24%) |
Nov 25, 2009 | 18.45 | 18.62 | 18.44 | 18.58 | 1,566,072 | -0.01(-0.07%) |
Nov 24, 2009 | 18.65 | 18.65 | 18.50 | 18.59 | 1,843,951 | +0.09(+0.46%) |
Nov 23, 2009 | 18.48 | 18.64 | 18.46 | 18.51 | 2,162,869 | +0.27(+1.48%) |
Nov 20, 2009 | 18.10 | 18.25 | 18.08 | 18.24 | 4,893,631 | -0.10(-0.57%) |
Nov 19, 2009 | 18.21 | 18.34 | 18.02 | 18.34 | 5,588,962 | -0.17(-0.93%) |
Nov 18, 2009 | 18.68 | 18.68 | 18.38 | 18.51 | 4,410,845 | -0.48(-2.55%) |
Nov 17, 2009 | 18.97 | 19.01 | 18.87 | 19.00 | 3,433,745 | +0.11(+0.58%) |
Nov 16, 2009 | 18.79 | 18.93 | 18.74 | 18.89 | 1,603,256 | +0.36(+1.92%) |
Nov 13, 2009 | 18.48 | 18.57 | 18.40 | 18.53 | 1,908,700 | +0.07(+0.37%) |
Nov 12, 2009 | 18.65 | 18.67 | 18.43 | 18.46 | 2,310,438 | -0.18(-0.99%) |
Nov 11, 2009 | 18.80 | 18.83 | 18.59 | 18.65 | 5,131,913 | -0.13(-0.68%) |
Nov 10, 2009 | 18.74 | 18.83 | 18.66 | 18.78 | 2,876,403 | +0.09(+0.49%) |
Nov 09, 2009 | 18.55 | 18.68 | 18.51 | 18.68 | 2,722,292 | +0.36(+1.94%) |
Nov 06, 2009 | 18.06 | 18.35 | 18.06 | 18.33 | 3,075,575 | +0.07(+0.40%) |
Nov 05, 2009 | 18.23 | 18.40 | 18.14 | 18.25 | 3,780,515 | -0.26(-1.39%) |
Nov 04, 2009 | 18.45 | 18.66 | 18.41 | 18.51 | 2,461,236 | +0.20(+1.07%) |
Nov 03, 2009 | 18.01 | 18.32 | 17.98 | 18.32 | 3,351,071 | -0.07(-0.40%) |
Nov 02, 2009 | 18.49 | 18.59 | 18.19 | 18.39 | 3,681,125 | +0.12(+0.64%) |
Oct 30, 2009 | 18.79 | 18.82 | 18.25 | 18.27 | 5,400,742 | -0.46(-2.45%) |
Oct 29, 2009 | 18.81 | 18.89 | 18.68 | 18.73 | 5,683,209 | +0.69(+3.84%) |
Oct 28, 2009 | 18.19 | 18.28 | 18.02 | 18.04 | 3,381,005 | -0.23(-1.24%) |
Oct 27, 2009 | 18.52 | 18.53 | 18.19 | 18.27 | 5,548,076 | -0.02(-0.10%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.22 | 18.29 | 3,595,416 | -0.35(-1.87%) |
Oct 23, 2009 | 18.70 | 18.71 | 18.57 | 18.63 | 2,359,132 | -0.16(-0.85%) |
Oct 22, 2009 | 18.79 | 18.82 | 18.61 | 18.79 | 2,717,887 | +0.09(+0.46%) |
Oct 21, 2009 | 18.88 | 19.05 | 18.68 | 18.71 | 5,037,640 | +0.06(+0.30%) |
Oct 20, 2009 | 18.64 | 18.70 | 18.62 | 18.65 | 3,108,660 | -0.07(-0.36%) |
Oct 19, 2009 | 18.73 | 18.85 | 18.62 | 18.72 | 2,484,896 | +0.39(+2.14%) |
Oct 16, 2009 | 18.30 | 18.38 | 18.19 | 18.33 | 2,283,048 | +0.02(+0.13%) |
Oct 15, 2009 | 18.25 | 18.32 | 18.21 | 18.30 | 1,591,958 | +0.15(+0.84%) |
Oct 14, 2009 | 18.23 | 18.27 | 18.05 | 18.15 | 3,175,065 | -0.01(-0.03%) |
Oct 13, 2009 | 18.14 | 18.22 | 18.05 | 18.16 | 2,309,280 | +0.09(+0.51%) |
Oct 12, 2009 | 18.18 | 18.21 | 18.02 | 18.06 | 2,560,991 | +0.29(+1.62%) |
Oct 09, 2009 | 17.56 | 17.86 | 17.54 | 17.78 | 1,664,642 | +0.23(+1.33%) |
Oct 08, 2009 | 17.43 | 17.57 | 17.32 | 17.54 | 1,855,393 | +0.17(+0.95%) |
Oct 07, 2009 | 17.32 | 17.43 | 17.29 | 17.38 | 2,656,998 | -0.01(-0.04%) |
Oct 06, 2009 | 17.27 | 17.46 | 17.26 | 17.38 | 3,917,624 | +0.06(+0.32%) |
Oct 05, 2009 | 17.09 | 17.34 | 17.07 | 17.33 | 2,022,414 | -0.03(-0.18%) |
Oct 02, 2009 | 17.20 | 17.42 | 17.20 | 17.36 | 2,109,034 | -0.07(-0.42%) |
Oct 01, 2009 | 17.42 | 17.51 | 17.34 | 17.43 | 4,159,788 | -0.13(-0.77%) |
Sep 30, 2009 | 17.43 | 17.61 | 17.24 | 17.57 | 2,838,193 | +0.25(+1.45%) |
Sep 29, 2009 | 17.20 | 17.40 | 17.17 | 17.32 | 2,340,939 | +0.10(+0.60%) |
Sep 28, 2009 | 16.97 | 17.27 | 16.97 | 17.21 | 2,685,573 | +0.27(+1.60%) |
Sep 25, 2009 | 17.05 | 17.13 | 16.91 | 16.94 | 1,186,018 | -0.13(-0.79%) |
Sep 24, 2009 | 17.27 | 17.35 | 16.96 | 17.08 | 3,855,544 | -0.20(-1.17%) |
Sep 23, 2009 | 17.27 | 17.45 | 17.20 | 17.28 | 3,026,100 | +0.10(+0.61%) |
Sep 22, 2009 | 17.22 | 17.30 | 17.10 | 17.18 | 2,884,333 | +0.10(+0.61%) |
Sep 21, 2009 | 16.94 | 17.13 | 16.93 | 17.07 | 1,135,440 | -0.03(-0.18%) |
Sep 18, 2009 | 17.06 | 17.13 | 16.99 | 17.10 | 1,619,463 | +0.15(+0.87%) |
Sep 17, 2009 | 16.88 | 16.98 | 16.82 | 16.96 | 1,840,460 | +0.25(+1.51%) |
Sep 16, 2009 | 16.63 | 16.86 | 16.63 | 16.70 | 708,645 | -0.03(-0.16%) |
Sep 15, 2009 | 16.66 | 16.75 | 16.59 | 16.73 | 1,231,311 | -0.01(-0.07%) |
Sep 14, 2009 | 16.66 | 16.78 | 16.62 | 16.74 | 1,126,554 | +0.21(+1.26%) |
Sep 11, 2009 | 16.54 | 16.59 | 16.47 | 16.53 | 1,308,500 | -0.08(-0.48%) |
Sep 10, 2009 | 16.51 | 16.68 | 16.42 | 16.61 | 1,318,679 | +0.03(+0.18%) |
Sep 09, 2009 | 16.60 | 16.70 | 16.54 | 16.58 | 1,732,249 | -0.13(-0.77%) |
Sep 08, 2009 | 16.69 | 16.78 | 16.61 | 16.71 | 2,132,897 | +0.33(+2.02%) |
Sep 04, 2009 | 16.16 | 16.41 | 16.16 | 16.38 | 1,591,440 | +0.02(+0.11%) |
Sep 03, 2009 | 16.37 | 16.37 | 16.21 | 16.36 | 1,530,790 | -0.18(-1.11%) |
Sep 02, 2009 | 16.48 | 16.61 | 16.44 | 16.55 | 1,425,218 | +0.09(+0.56%) |
Sep 01, 2009 | 16.61 | 16.83 | 16.42 | 16.45 | 1,243,871 | -0.32(-1.93%) |
Aug 31, 2009 | 16.67 | 16.79 | 16.60 | 16.78 | 698,661 | +0.02(+0.11%) |
Aug 28, 2009 | 16.90 | 16.94 | 16.74 | 16.76 | 1,300,664 | +0.10(+0.59%) |
Aug 27, 2009 | 16.59 | 16.72 | 16.45 | 16.66 | 1,410,456 | +0.00(+0.00%) |
Aug 26, 2009 | 16.65 | 16.70 | 16.59 | 16.66 | 807,553 | -0.04(-0.22%) |
Aug 25, 2009 | 16.77 | 16.89 | 16.68 | 16.70 | 691,955 | +0.01(+0.04%) |
Aug 24, 2009 | 16.81 | 16.89 | 16.66 | 16.69 | 967,575 | -0.30(-1.77%) |
Aug 21, 2009 | 17.00 | 17.16 | 16.66 | 16.99 | 1,278,971 | +0.26(+1.57%) |
Aug 20, 2009 | 16.52 | 16.78 | 16.51 | 16.73 | 913,973 | +0.04(+0.26%) |
Aug 19, 2009 | 16.32 | 16.72 | 16.29 | 16.69 | 1,306,956 | +0.25(+1.53%) |
Aug 18, 2009 | 16.17 | 16.50 | 16.16 | 16.44 | 1,722,116 | +0.26(+1.59%) |
Aug 17, 2009 | 16.18 | 16.29 | 16.15 | 16.18 | 1,828,187 | -0.62(-3.72%) |
Aug 14, 2009 | 16.79 | 16.80 | 16.64 | 16.80 | 1,540,581 | +0.14(+0.85%) |
Aug 13, 2009 | 16.66 | 16.69 | 16.56 | 16.66 | 1,893,489 | +0.09(+0.52%) |
Aug 12, 2009 | 16.26 | 16.67 | 16.26 | 16.58 | 1,713,898 | +0.37(+2.27%) |
Aug 11, 2009 | 16.10 | 16.25 | 16.05 | 16.21 | 901,570 | +0.10(+0.61%) |
Aug 10, 2009 | 16.11 | 16.24 | 16.05 | 16.11 | 1,148,317 | -0.37(-2.27%) |
Aug 07, 2009 | 16.67 | 16.72 | 16.48 | 16.48 | 1,334,647 | -0.12(-0.70%) |
Aug 06, 2009 | 17.03 | 17.06 | 16.43 | 16.60 | 4,494,084 | +0.55(+3.40%) |
Aug 05, 2009 | 16.10 | 16.14 | 15.91 | 16.06 | 1,598,651 | +0.05(+0.32%) |
Aug 04, 2009 | 16.01 | 16.12 | 15.94 | 16.00 | 1,548,237 | -0.14(-0.84%) |
Aug 03, 2009 | 16.07 | 16.34 | 16.03 | 16.14 | 1,658,362 | +0.00(+0.00%) |
Jul 31, 2009 | 16.12 | 16.23 | 16.04 | 16.14 | 1,006,604 | +0.16(+1.00%) |
Jul 30, 2009 | 15.98 | 16.20 | 15.96 | 15.98 | 968,311 | +0.20(+1.28%) |
Jul 29, 2009 | 15.74 | 15.84 | 15.65 | 15.78 | 1,005,365 | +0.13(+0.82%) |
Jul 28, 2009 | 15.63 | 15.71 | 15.47 | 15.65 | 664,915 | +0.02(+0.16%) |
Jul 27, 2009 | 15.55 | 15.63 | 15.44 | 15.63 | 567,969 | +0.04(+0.28%) |
Jul 24, 2009 | 15.55 | 15.62 | 15.47 | 15.58 | 1,088 | -0.10(-0.66%) |
Jul 23, 2009 | 15.44 | 15.77 | 15.43 | 15.69 | 1,223,201 | +0.09(+0.59%) |
Jul 22, 2009 | 15.42 | 15.68 | 15.42 | 15.60 | 1,201,951 | +0.04(+0.24%) |
Jul 21, 2009 | 15.74 | 15.74 | 15.45 | 15.56 | 1,241,431 | +0.18(+1.20%) |
Jul 20, 2009 | 15.30 | 15.41 | 15.16 | 15.38 | 1,073,204 | +0.14(+0.92%) |
Jul 17, 2009 | 15.16 | 15.28 | 15.14 | 15.23 | 1,052,643 | -0.04(-0.28%) |
Jul 16, 2009 | 15.25 | 15.29 | 15.12 | 15.28 | 919,326 | +0.24(+1.59%) |
Jul 15, 2009 | 14.90 | 15.05 | 14.85 | 15.04 | 1,134,416 | +0.54(+3.72%) |
Jul 14, 2009 | 14.49 | 14.54 | 14.37 | 14.50 | 1,144,764 | +0.02(+0.13%) |
Jul 13, 2009 | 14.32 | 14.51 | 14.32 | 14.48 | 1,286,838 | +0.23(+1.63%) |
Jul 10, 2009 | 14.23 | 14.35 | 14.15 | 14.25 | 1,292,373 | -0.13(-0.94%) |
Jul 09, 2009 | 14.44 | 14.46 | 14.28 | 14.38 | 1,032,797 | +0.06(+0.43%) |
Jul 08, 2009 | 14.39 | 14.40 | 14.21 | 14.32 | 1,063,363 | -0.02(-0.17%) |
Jul 07, 2009 | 14.60 | 14.62 | 14.35 | 14.35 | 762,492 | -0.23(-1.60%) |
Jul 06, 2009 | 14.23 | 14.59 | 14.23 | 14.58 | 1,301,474 | +0.11(+0.76%) |
Jul 02, 2009 | 14.49 | 14.52 | 14.36 | 14.47 | 1,209,042 | -0.29(-1.99%) |
Jul 01, 2009 | 14.60 | 14.88 | 14.57 | 14.76 | 1,220,749 | +0.37(+2.55%) |
Jun 30, 2009 | 14.55 | 14.58 | 14.32 | 14.40 | 2,053,044 | -0.32(-2.21%) |
Jun 29, 2009 | 14.74 | 14.84 | 14.66 | 14.72 | 1,117,136 | -0.02(-0.12%) |
Jun 26, 2009 | 14.76 | 14.79 | 14.65 | 14.74 | 903,201 | -0.01(-0.04%) |
Jun 25, 2009 | 14.49 | 14.78 | 14.48 | 14.74 | 1,730,639 | +0.10(+0.71%) |
Jun 24, 2009 | 14.87 | 14.92 | 14.54 | 14.64 | 3,646,597 | -0.30(-2.01%) |
Jun 23, 2009 | 14.88 | 15.07 | 14.79 | 14.94 | 1,982,348 | +0.21(+1.41%) |
Jun 22, 2009 | 14.89 | 14.93 | 14.71 | 14.73 | 1,257,486 | -0.27(-1.80%) |
Jun 19, 2009 | 15.04 | 15.11 | 14.94 | 15.00 | 1,297,478 | +0.13(+0.91%) |
Jun 18, 2009 | 14.69 | 14.96 | 14.65 | 14.87 | 1,497,079 | +0.21(+1.46%) |
Jun 17, 2009 | 14.63 | 14.73 | 14.53 | 14.65 | 1,859,548 | -0.13(-0.87%) |
Jun 16, 2009 | 14.97 | 14.98 | 14.73 | 14.78 | 2,193,383 | +0.05(+0.33%) |
Jun 15, 2009 | 14.90 | 14.90 | 14.60 | 14.73 | 1,317,156 | -0.18(-1.23%) |
Jun 12, 2009 | 14.81 | 14.96 | 14.74 | 14.92 | 2,012,869 | -0.32(-2.13%) |
Jun 11, 2009 | 15.19 | 15.34 | 15.00 | 15.24 | 2,137,700 | +0.25(+1.63%) |
Jun 10, 2009 | 15.20 | 15.22 | 14.84 | 15.00 | 1,427,546 | +0.08(+0.53%) |
Jun 09, 2009 | 14.83 | 14.97 | 14.75 | 14.92 | 1,036,228 | +0.04(+0.29%) |
Jun 08, 2009 | 14.68 | 14.93 | 14.68 | 14.87 | 1,175,110 | +0.00(+0.00%) |
Jun 05, 2009 | 14.92 | 14.95 | 14.75 | 14.87 | 1,607,465 | -0.15(-0.98%) |
Jun 04, 2009 | 14.94 | 15.07 | 14.85 | 15.02 | 1,411,262 | +0.20(+1.36%) |
Jun 03, 2009 | 15.01 | 15.01 | 14.71 | 14.82 | 1,403,836 | -0.28(-1.83%) |
Jun 02, 2009 | 14.98 | 15.15 | 14.89 | 15.09 | 1,780,312 | +0.32(+2.16%) |
Jun 01, 2009 | 14.80 | 14.85 | 14.71 | 14.78 | 1,522,546 | +0.32(+2.20%) |
May 29, 2009 | 14.61 | 14.61 | 14.31 | 14.46 | 1,338,916 | +0.06(+0.43%) |
May 28, 2009 | 14.36 | 14.46 | 14.21 | 14.40 | 1,888,103 | -0.03(-0.21%) |
May 27, 2009 | 14.65 | 14.68 | 14.40 | 14.43 | 1,867,779 | -0.28(-1.87%) |
May 26, 2009 | 14.30 | 14.71 | 14.28 | 14.70 | 1,796,117 | +0.25(+1.74%) |
May 22, 2009 | 14.44 | 14.58 | 14.42 | 14.45 | 1,793,185 | +0.06(+0.38%) |
May 21, 2009 | 14.21 | 14.46 | 14.19 | 14.40 | 2,210,433 | +0.12(+0.86%) |
May 20, 2009 | 14.24 | 14.41 | 14.24 | 14.27 | 2,967,607 | -0.12(-0.85%) |
May 19, 2009 | 14.25 | 14.48 | 14.24 | 14.40 | 2,458,224 | -0.09(-0.59%) |
May 18, 2009 | 14.30 | 14.48 | 14.23 | 14.48 | 3,943,175 | +0.53(+3.82%) |
May 15, 2009 | 14.03 | 14.16 | 13.89 | 13.95 | 2,102,676 | -0.28(-1.94%) |
May 14, 2009 | 14.10 | 14.27 | 14.07 | 14.22 | 2,720,516 | +0.32(+2.29%) |
May 13, 2009 | 14.17 | 14.18 | 13.89 | 13.91 | 1,969,382 | -0.03(-0.22%) |
May 12, 2009 | 13.84 | 13.99 | 13.71 | 13.94 | 2,639,825 | +0.38(+2.80%) |
May 11, 2009 | 13.56 | 13.67 | 13.45 | 13.56 | 2,266,539 | +0.08(+0.59%) |
May 08, 2009 | 13.34 | 13.48 | 13.24 | 13.48 | 1,759,173 | +0.18(+1.34%) |
May 07, 2009 | 13.45 | 13.46 | 13.18 | 13.30 | 3,557,386 | +1.10(+9.04%) |
May 06, 2009 | 12.32 | 12.36 | 12.12 | 12.20 | 3,072,584 | +0.11(+0.91%) |
May 05, 2009 | 12.09 | 12.19 | 12.01 | 12.09 | 3,289,801 | -0.53(-4.22%) |
May 04, 2009 | 12.40 | 12.66 | 12.36 | 12.62 | 1,886,617 | +0.51(+4.20%) |