Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.89 | 17.14 | 16.84 | 16.89 | 2,722,011 | -0.13(-0.77%) |
May 27, 2010 | 16.59 | 17.04 | 16.46 | 17.02 | 5,949,902 | +0.91(+5.62%) |
May 26, 2010 | 16.29 | 16.41 | 16.08 | 16.11 | 2,542,641 | -0.25(-1.53%) |
May 25, 2010 | 16.23 | 16.39 | 16.08 | 16.36 | 320 | -0.16(-0.95%) |
May 24, 2010 | 16.61 | 16.77 | 16.52 | 16.52 | 1,979,575 | -0.27(-1.64%) |
May 21, 2010 | 16.45 | 16.79 | 16.39 | 16.79 | 3,191,752 | +0.08(+0.49%) |
May 20, 2010 | 16.61 | 16.97 | 16.57 | 16.71 | 3,685,067 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.09 | 16.83 | 17.04 | 3,392,702 | +0.22(+1.30%) |
May 18, 2010 | 17.24 | 17.29 | 16.77 | 16.82 | 2,217,584 | -0.34(-1.97%) |
May 17, 2010 | 17.06 | 17.21 | 16.86 | 17.16 | 2,323,684 | -0.08(-0.47%) |
May 14, 2010 | 17.24 | 17.54 | 17.09 | 17.24 | 2,449,504 | -0.27(-1.53%) |
May 13, 2010 | 17.52 | 17.73 | 17.48 | 17.51 | 1,315,254 | -0.16(-0.92%) |
May 12, 2010 | 17.67 | 17.74 | 17.56 | 17.67 | 1,565,308 | +0.00(+0.02%) |
May 11, 2010 | 17.79 | 17.87 | 17.65 | 17.66 | 2,255,805 | +0.01(+0.04%) |
May 10, 2010 | 17.67 | 17.73 | 17.56 | 17.66 | 3,031,136 | +0.83(+4.92%) |
May 07, 2010 | 17.02 | 17.19 | 16.51 | 16.83 | 5,560,949 | -0.03(-0.18%) |
May 06, 2010 | 17.77 | 17.90 | 16.31 | 16.86 | 4,131,746 | -1.03(-5.74%) |
May 05, 2010 | 17.90 | 18.03 | 17.84 | 17.89 | 2,303,136 | -0.32(-1.73%) |
May 04, 2010 | 18.44 | 18.46 | 18.16 | 18.20 | 1,733,634 | -0.47(-2.52%) |
May 03, 2010 | 18.68 | 18.73 | 18.50 | 18.67 | 1,188,354 | +0.06(+0.30%) |
Apr 30, 2010 | 18.82 | 18.86 | 18.61 | 18.62 | 2,305,404 | -0.21(-1.12%) |
Apr 29, 2010 | 18.78 | 18.89 | 18.65 | 18.83 | 2,036,817 | +0.72(+3.96%) |
Apr 28, 2010 | 18.15 | 18.24 | 17.97 | 18.11 | 2,625,855 | -0.24(-1.31%) |
Apr 27, 2010 | 18.72 | 18.86 | 18.34 | 18.35 | 2,150,022 | -0.56(-2.94%) |
Apr 26, 2010 | 18.94 | 19.02 | 18.89 | 18.91 | 1,518,624 | +0.09(+0.46%) |
Apr 23, 2010 | 18.76 | 18.84 | 18.67 | 18.82 | 1,337,758 | +0.06(+0.33%) |
Apr 22, 2010 | 18.75 | 18.77 | 18.63 | 18.76 | 1,691,707 | +0.17(+0.90%) |
Apr 21, 2010 | 18.52 | 18.62 | 18.47 | 18.59 | 1,282,309 | +0.20(+1.08%) |
Apr 20, 2010 | 18.47 | 18.49 | 18.34 | 18.39 | 1,350,027 | +0.02(+0.14%) |
Apr 19, 2010 | 18.12 | 18.38 | 18.12 | 18.37 | 1,793,826 | -0.12(-0.67%) |
Apr 16, 2010 | 18.59 | 18.68 | 18.37 | 18.49 | 1,940,900 | -0.15(-0.80%) |
Apr 15, 2010 | 18.49 | 18.70 | 18.49 | 18.64 | 3,226,175 | -0.16(-0.86%) |
Apr 14, 2010 | 18.72 | 18.80 | 18.67 | 18.80 | 1,576,741 | +0.06(+0.30%) |
Apr 13, 2010 | 18.76 | 18.76 | 18.55 | 18.75 | 1,680,441 | +0.05(+0.26%) |
Apr 12, 2010 | 18.70 | 18.76 | 18.67 | 18.70 | 802,228 | +0.03(+0.17%) |
Apr 09, 2010 | 18.56 | 18.68 | 18.55 | 18.67 | 1,392,477 | +0.11(+0.60%) |
Apr 08, 2010 | 18.43 | 18.59 | 18.39 | 18.55 | 1,414,987 | -0.01(-0.07%) |
Apr 07, 2010 | 18.46 | 18.63 | 18.43 | 18.57 | 2,390,727 | +0.06(+0.30%) |
Apr 06, 2010 | 18.41 | 18.52 | 18.37 | 18.51 | 1,805,758 | -0.11(-0.60%) |
Apr 05, 2010 | 18.72 | 18.72 | 18.54 | 18.62 | 1,464,096 | -0.06(-0.30%) |
Apr 01, 2010 | 18.64 | 18.68 | 18.68 | 18.68 | 3,554,380 | +0.57(+3.14%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.06 | 18.11 | 4,336,252 | +0.20(+1.14%) |
Mar 30, 2010 | 17.97 | 17.99 | 17.84 | 17.90 | 2,783,953 | +0.33(+1.86%) |
Mar 29, 2010 | 17.55 | 17.64 | 17.53 | 17.58 | 1,863,720 | +0.11(+0.60%) |
Mar 26, 2010 | 17.63 | 17.71 | 17.44 | 17.47 | 4,033,527 | -0.25(-1.43%) |
Mar 25, 2010 | 17.75 | 17.89 | 17.72 | 17.73 | 4,576,537 | -0.01(-0.03%) |
Mar 24, 2010 | 17.74 | 17.79 | 17.68 | 17.73 | 4,641,567 | -0.23(-1.27%) |
Mar 23, 2010 | 17.94 | 17.97 | 17.84 | 17.96 | 5,207,115 | -0.20(-1.09%) |
Mar 22, 2010 | 17.86 | 18.23 | 17.83 | 18.16 | 4,384,679 | -0.04(-0.20%) |
Mar 19, 2010 | 18.21 | 18.25 | 18.03 | 18.20 | 2,646,201 | -0.21(-1.14%) |
Mar 18, 2010 | 18.37 | 18.46 | 18.28 | 18.41 | 988,759 | -0.06(-0.33%) |
Mar 17, 2010 | 18.55 | 18.56 | 18.41 | 18.47 | 865,428 | +0.01(+0.07%) |
Mar 16, 2010 | 18.40 | 18.53 | 18.34 | 18.46 | 1,152,108 | +0.17(+0.95%) |
Mar 15, 2010 | 18.20 | 18.28 | 18.18 | 18.28 | 1,611,987 | -0.19(-1.04%) |
Mar 12, 2010 | 18.56 | 18.57 | 18.40 | 18.47 | 1,323,216 | +0.06(+0.34%) |
Mar 11, 2010 | 18.44 | 18.44 | 18.33 | 18.41 | 1,123,233 | -0.04(-0.23%) |
Mar 10, 2010 | 18.42 | 18.50 | 18.37 | 18.46 | 1,573,850 | -0.05(-0.27%) |
Mar 09, 2010 | 18.51 | 18.60 | 18.45 | 18.50 | 1,570,538 | -0.06(-0.33%) |
Mar 08, 2010 | 18.69 | 18.74 | 18.47 | 18.57 | 2,049,824 | -0.17(-0.92%) |
Mar 05, 2010 | 18.53 | 18.78 | 18.50 | 18.74 | 955,453 | +0.20(+1.07%) |
Mar 04, 2010 | 18.57 | 18.62 | 18.46 | 18.54 | 870,078 | -0.02(-0.13%) |
Mar 03, 2010 | 18.56 | 18.67 | 18.50 | 18.57 | 1,336,727 | +0.18(+0.98%) |
Mar 02, 2010 | 18.46 | 18.49 | 18.34 | 18.39 | 1,340,704 | +0.10(+0.54%) |
Mar 01, 2010 | 18.24 | 18.37 | 18.21 | 18.29 | 1,833,050 | +0.08(+0.44%) |
Feb 26, 2010 | 18.03 | 18.25 | 18.00 | 18.21 | 1,732,118 | -0.12(-0.64%) |
Feb 25, 2010 | 18.07 | 18.33 | 18.04 | 18.33 | 1,818,768 | -0.21(-1.13%) |
Feb 24, 2010 | 18.50 | 18.64 | 18.47 | 18.54 | 1,934,704 | +0.12(+0.64%) |
Feb 23, 2010 | 18.45 | 18.54 | 18.33 | 18.42 | 1,420,350 | -0.08(-0.43%) |
Feb 22, 2010 | 18.51 | 18.58 | 18.42 | 18.50 | 1,319,323 | -0.07(-0.40%) |
Feb 19, 2010 | 18.44 | 18.63 | 18.34 | 18.57 | 1,665,447 | +0.12(+0.67%) |
Feb 18, 2010 | 18.25 | 18.49 | 18.25 | 18.45 | 1,548,190 | +0.15(+0.81%) |
Feb 17, 2010 | 18.36 | 18.39 | 18.23 | 18.30 | 3,215,869 | +0.06(+0.34%) |
Feb 16, 2010 | 18.00 | 18.25 | 17.97 | 18.24 | 3,109,532 | +0.10(+0.55%) |
Feb 12, 2010 | 18.19 | 18.14 | 18.14 | 18.14 | 4,682,637 | +0.04(+0.20%) |
Feb 11, 2010 | 17.95 | 18.12 | 17.79 | 18.10 | 3,631,744 | +0.15(+0.86%) |
Feb 10, 2010 | 18.00 | 18.05 | 17.86 | 17.95 | 3,283,155 | +0.08(+0.46%) |
Feb 09, 2010 | 17.54 | 17.99 | 17.53 | 17.87 | 3,357,605 | +0.20(+1.11%) |
Feb 08, 2010 | 17.60 | 17.84 | 17.55 | 17.67 | 1,645,180 | +0.00(+0.00%) |
Feb 05, 2010 | 17.51 | 17.70 | 17.29 | 17.67 | 3,941,022 | -0.33(-1.84%) |
Feb 04, 2010 | 18.11 | 18.20 | 17.97 | 18.00 | 3,273,251 | -0.91(-4.83%) |
Feb 03, 2010 | 18.94 | 19.02 | 18.85 | 18.91 | 1,952,339 | -0.21(-1.09%) |
Feb 02, 2010 | 18.88 | 19.15 | 18.83 | 19.12 | 1,584,727 | +0.41(+2.19%) |
Feb 01, 2010 | 18.67 | 18.77 | 18.62 | 18.71 | 1,798,872 | +0.01(+0.07%) |
Jan 29, 2010 | 18.86 | 18.94 | 18.65 | 18.70 | 2,572,526 | -0.17(-0.88%) |
Jan 28, 2010 | 19.04 | 19.04 | 18.77 | 18.87 | 1,666,428 | -0.07(-0.39%) |
Jan 27, 2010 | 18.78 | 18.96 | 18.76 | 18.94 | 1,352,114 | +0.01(+0.03%) |
Jan 26, 2010 | 18.77 | 19.00 | 18.77 | 18.93 | 929,695 | -0.09(-0.48%) |
Jan 25, 2010 | 19.04 | 19.12 | 18.99 | 19.02 | 1,303,902 | +0.08(+0.42%) |
Jan 22, 2010 | 19.05 | 19.14 | 18.94 | 18.95 | 1,617,646 | -0.29(-1.50%) |
Jan 21, 2010 | 19.66 | 19.71 | 19.15 | 19.23 | 1,349,905 | -0.36(-1.84%) |
Jan 20, 2010 | 19.56 | 19.60 | 19.44 | 19.59 | 2,363,970 | -0.20(-1.02%) |
Jan 19, 2010 | 19.61 | 19.86 | 19.61 | 19.80 | 1,855,132 | +0.47(+2.44%) |
Jan 15, 2010 | 19.42 | 19.32 | 19.32 | 19.32 | 1,324,440 | -0.17(-0.88%) |
Jan 14, 2010 | 19.49 | 19.55 | 19.45 | 19.50 | 1,043,071 | +0.14(+0.73%) |
Jan 13, 2010 | 19.34 | 19.42 | 19.22 | 19.36 | 1,612,363 | +0.10(+0.54%) |
Jan 12, 2010 | 19.14 | 19.25 | 19.10 | 19.25 | 1,043,535 | +0.12(+0.61%) |
Jan 11, 2010 | 19.30 | 19.30 | 19.09 | 19.14 | 1,764,720 | +0.03(+0.16%) |
Jan 08, 2010 | 19.01 | 19.12 | 18.92 | 19.10 | 1,243,075 | +0.09(+0.48%) |
Jan 07, 2010 | 18.90 | 19.04 | 18.87 | 19.01 | 2,228,291 | -0.13(-0.70%) |
Jan 06, 2010 | 19.06 | 19.28 | 19.06 | 19.15 | 2,956,577 | -0.10(-0.54%) |
Jan 05, 2010 | 19.18 | 19.26 | 19.17 | 19.25 | 1,517,005 | -0.43(-2.18%) |
Jan 04, 2010 | 19.74 | 19.78 | 19.63 | 19.68 | 1,304,212 | +0.13(+0.69%) |
Dec 31, 2009 | 19.79 | 19.55 | 19.55 | 19.55 | 770,835 | -0.11(-0.56%) |
Dec 30, 2009 | 19.53 | 19.66 | 19.52 | 19.66 | 1,517,307 | -0.07(-0.34%) |
Dec 29, 2009 | 19.80 | 19.82 | 19.60 | 19.72 | 1,303,171 | +0.01(+0.06%) |
Dec 28, 2009 | 19.78 | 19.82 | 19.65 | 19.71 | 876,781 | +0.08(+0.41%) |
Dec 24, 2009 | 19.51 | 19.63 | 19.51 | 19.63 | 369,044 | +0.09(+0.44%) |
Dec 23, 2009 | 19.41 | 19.56 | 19.40 | 19.55 | 1,282,864 | +0.03(+0.16%) |
Dec 22, 2009 | 19.51 | 19.61 | 19.45 | 19.51 | 1,732,601 | +0.34(+1.79%) |
Dec 21, 2009 | 19.07 | 19.31 | 19.07 | 19.17 | 1,563,270 | +0.09(+0.48%) |
Dec 18, 2009 | 19.10 | 19.10 | 18.91 | 19.08 | 5,098,597 | +0.23(+1.20%) |
Dec 17, 2009 | 18.93 | 18.95 | 18.80 | 18.85 | 2,336,800 | -0.40(-2.07%) |
Dec 16, 2009 | 19.22 | 19.37 | 19.12 | 19.25 | 2,674,752 | +0.31(+1.62%) |
Dec 15, 2009 | 19.01 | 19.07 | 18.91 | 18.95 | 2,063,522 | -0.01(-0.03%) |
Dec 14, 2009 | 18.93 | 19.01 | 18.92 | 18.95 | 3,551,251 | +0.17(+0.88%) |
Dec 11, 2009 | 18.77 | 18.82 | 18.69 | 18.79 | 2,723,575 | +0.29(+1.59%) |
Dec 10, 2009 | 18.58 | 18.59 | 18.45 | 18.49 | 1,584,708 | +0.23(+1.28%) |
Dec 09, 2009 | 18.28 | 18.33 | 18.07 | 18.26 | 1,377,747 | +0.01(+0.07%) |
Dec 08, 2009 | 18.30 | 18.33 | 18.16 | 18.25 | 1,681,995 | -0.51(-2.74%) |
Dec 07, 2009 | 18.72 | 18.88 | 18.71 | 18.76 | 1,246,333 | -0.01(-0.03%) |
Dec 04, 2009 | 18.94 | 19.04 | 18.68 | 18.77 | 3,103,161 | -0.04(-0.20%) |
Dec 03, 2009 | 19.04 | 19.06 | 18.77 | 18.80 | 1,741,104 | +0.00(+0.00%) |
Dec 02, 2009 | 18.85 | 18.91 | 18.73 | 18.80 | 1,670,077 | +0.26(+1.39%) |
Dec 01, 2009 | 18.53 | 18.61 | 18.46 | 18.55 | 2,102,344 | +0.45(+2.51%) |
Nov 30, 2009 | 18.02 | 18.20 | 17.92 | 18.09 | 1,618,769 | -0.07(-0.40%) |
Nov 27, 2009 | 17.90 | 18.30 | 17.86 | 18.17 | 2,032,370 | -0.42(-2.24%) |
Nov 25, 2009 | 18.45 | 18.63 | 18.44 | 18.58 | 1,565,713 | -0.01(-0.07%) |
Nov 24, 2009 | 18.65 | 18.65 | 18.50 | 18.60 | 1,843,529 | +0.09(+0.46%) |
Nov 23, 2009 | 18.49 | 18.64 | 18.47 | 18.51 | 2,162,374 | +0.27(+1.48%) |
Nov 20, 2009 | 18.11 | 18.26 | 18.09 | 18.24 | 4,892,510 | -0.10(-0.57%) |
Nov 19, 2009 | 18.21 | 18.34 | 18.03 | 18.34 | 5,587,682 | -0.17(-0.93%) |
Nov 18, 2009 | 18.69 | 18.69 | 18.38 | 18.52 | 4,409,835 | -0.48(-2.55%) |
Nov 17, 2009 | 18.97 | 19.02 | 18.87 | 19.00 | 3,432,959 | +0.11(+0.58%) |
Nov 16, 2009 | 18.80 | 18.93 | 18.74 | 18.89 | 1,602,889 | +0.36(+1.92%) |
Nov 13, 2009 | 18.49 | 18.57 | 18.40 | 18.53 | 1,908,263 | +0.07(+0.36%) |
Nov 12, 2009 | 18.65 | 18.68 | 18.43 | 18.47 | 2,309,909 | -0.18(-0.99%) |
Nov 11, 2009 | 18.80 | 18.83 | 18.60 | 18.65 | 5,130,738 | -0.13(-0.69%) |
Nov 10, 2009 | 18.75 | 18.83 | 18.67 | 18.78 | 2,875,744 | +0.09(+0.49%) |
Nov 09, 2009 | 18.56 | 18.69 | 18.51 | 18.69 | 2,721,668 | +0.36(+1.94%) |
Nov 06, 2009 | 18.07 | 18.35 | 18.07 | 18.33 | 3,074,870 | +0.07(+0.40%) |
Nov 05, 2009 | 18.23 | 18.41 | 18.14 | 18.26 | 3,779,649 | -0.26(-1.39%) |
Nov 04, 2009 | 18.45 | 18.66 | 18.41 | 18.52 | 2,460,673 | +0.20(+1.07%) |
Nov 03, 2009 | 18.01 | 18.32 | 17.98 | 18.32 | 3,350,303 | -0.07(-0.40%) |
Nov 02, 2009 | 18.49 | 18.59 | 18.20 | 18.39 | 3,680,282 | +0.12(+0.64%) |
Oct 30, 2009 | 18.79 | 18.83 | 18.26 | 18.28 | 5,399,506 | -0.46(-2.45%) |
Oct 29, 2009 | 18.81 | 18.89 | 18.69 | 18.74 | 5,681,908 | +0.69(+3.84%) |
Oct 28, 2009 | 18.19 | 18.28 | 18.03 | 18.04 | 3,380,231 | -0.23(-1.24%) |
Oct 27, 2009 | 18.53 | 18.53 | 18.20 | 18.27 | 5,546,805 | -0.02(-0.10%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.23 | 18.29 | 3,594,593 | -0.35(-1.87%) |
Oct 23, 2009 | 18.71 | 18.72 | 18.58 | 18.64 | 2,358,592 | -0.16(-0.85%) |
Oct 22, 2009 | 18.80 | 18.83 | 18.61 | 18.80 | 2,717,265 | +0.09(+0.46%) |
Oct 21, 2009 | 18.88 | 19.06 | 18.68 | 18.71 | 5,036,487 | +0.06(+0.30%) |
Oct 20, 2009 | 18.64 | 18.70 | 18.63 | 18.66 | 3,107,948 | -0.07(-0.36%) |
Oct 19, 2009 | 18.74 | 18.86 | 18.63 | 18.72 | 2,484,327 | +0.39(+2.14%) |
Oct 16, 2009 | 18.30 | 18.39 | 18.19 | 18.33 | 2,282,525 | +0.02(+0.13%) |
Oct 15, 2009 | 18.25 | 18.32 | 18.21 | 18.31 | 1,591,593 | +0.15(+0.84%) |
Oct 14, 2009 | 18.23 | 18.27 | 18.06 | 18.15 | 3,174,338 | -0.01(-0.03%) |
Oct 13, 2009 | 18.15 | 18.22 | 18.06 | 18.16 | 2,308,751 | +0.09(+0.51%) |
Oct 12, 2009 | 18.18 | 18.22 | 18.02 | 18.07 | 2,560,405 | +0.29(+1.62%) |
Oct 09, 2009 | 17.57 | 17.87 | 17.55 | 17.78 | 1,664,261 | +0.23(+1.33%) |
Oct 08, 2009 | 17.44 | 17.58 | 17.33 | 17.55 | 1,854,968 | +0.17(+0.95%) |
Oct 07, 2009 | 17.33 | 17.43 | 17.29 | 17.38 | 2,656,390 | -0.01(-0.04%) |
Oct 06, 2009 | 17.27 | 17.47 | 17.26 | 17.39 | 3,916,726 | +0.06(+0.32%) |
Oct 05, 2009 | 17.09 | 17.35 | 17.08 | 17.33 | 2,021,951 | -0.03(-0.18%) |
Oct 02, 2009 | 17.20 | 17.43 | 17.20 | 17.36 | 2,108,551 | -0.07(-0.42%) |
Oct 01, 2009 | 17.42 | 17.52 | 17.35 | 17.44 | 4,158,835 | -0.13(-0.77%) |
Sep 30, 2009 | 17.44 | 17.61 | 17.25 | 17.57 | 2,837,543 | +0.25(+1.45%) |
Sep 29, 2009 | 17.20 | 17.40 | 17.17 | 17.32 | 2,340,402 | +0.10(+0.60%) |
Sep 28, 2009 | 16.98 | 17.27 | 16.98 | 17.22 | 2,684,958 | +0.27(+1.60%) |
Sep 25, 2009 | 17.06 | 17.14 | 16.91 | 16.95 | 1,185,747 | -0.13(-0.79%) |
Sep 24, 2009 | 17.27 | 17.35 | 16.97 | 17.08 | 3,854,661 | -0.20(-1.17%) |
Sep 23, 2009 | 17.27 | 17.46 | 17.20 | 17.28 | 3,025,407 | +0.10(+0.61%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.10 | 17.18 | 2,883,673 | +0.10(+0.61%) |
Sep 21, 2009 | 16.95 | 17.13 | 16.94 | 17.08 | 1,135,180 | -0.03(-0.18%) |
Sep 18, 2009 | 17.06 | 17.13 | 16.99 | 17.11 | 1,619,092 | +0.15(+0.87%) |
Sep 17, 2009 | 16.88 | 16.98 | 16.82 | 16.96 | 1,840,038 | +0.25(+1.51%) |
Sep 16, 2009 | 16.64 | 16.87 | 16.64 | 16.71 | 708,483 | -0.03(-0.16%) |
Sep 15, 2009 | 16.67 | 16.76 | 16.59 | 16.73 | 1,231,029 | -0.01(-0.07%) |
Sep 14, 2009 | 16.67 | 16.79 | 16.62 | 16.75 | 1,126,296 | +0.21(+1.26%) |
Sep 11, 2009 | 16.54 | 16.60 | 16.47 | 16.54 | 1,308,201 | -0.08(-0.48%) |
Sep 10, 2009 | 16.51 | 16.68 | 16.43 | 16.62 | 1,318,377 | +0.03(+0.18%) |
Sep 09, 2009 | 16.60 | 16.70 | 16.54 | 16.59 | 1,731,852 | -0.13(-0.77%) |
Sep 08, 2009 | 16.70 | 16.79 | 16.61 | 16.71 | 2,132,409 | +0.33(+2.02%) |
Sep 04, 2009 | 16.16 | 16.41 | 16.16 | 16.38 | 1,591,076 | +0.02(+0.11%) |
Sep 03, 2009 | 16.38 | 16.38 | 16.22 | 16.37 | 1,530,439 | -0.18(-1.11%) |
Sep 02, 2009 | 16.48 | 16.61 | 16.44 | 16.55 | 1,424,892 | +0.09(+0.56%) |
Sep 01, 2009 | 16.61 | 16.84 | 16.43 | 16.46 | 1,243,586 | -0.32(-1.94%) |
Aug 31, 2009 | 16.67 | 16.79 | 16.60 | 16.78 | 698,501 | +0.02(+0.11%) |
Aug 28, 2009 | 16.90 | 16.94 | 16.74 | 16.76 | 1,300,367 | +0.10(+0.59%) |
Aug 27, 2009 | 16.60 | 16.72 | 16.46 | 16.67 | 1,410,133 | +0.00(+0.00%) |
Aug 26, 2009 | 16.65 | 16.70 | 16.60 | 16.67 | 807,368 | -0.04(-0.22%) |
Aug 25, 2009 | 16.78 | 16.90 | 16.68 | 16.70 | 691,796 | +0.01(+0.04%) |
Aug 24, 2009 | 16.81 | 16.90 | 16.67 | 16.70 | 967,353 | -0.30(-1.77%) |
Aug 21, 2009 | 17.00 | 17.17 | 16.67 | 17.00 | 1,278,678 | +0.26(+1.57%) |
Aug 20, 2009 | 16.52 | 16.78 | 16.52 | 16.73 | 913,764 | +0.04(+0.26%) |
Aug 19, 2009 | 16.33 | 16.72 | 16.30 | 16.69 | 1,306,657 | +0.25(+1.53%) |
Aug 18, 2009 | 16.17 | 16.51 | 16.16 | 16.44 | 1,721,721 | +0.26(+1.59%) |
Aug 17, 2009 | 16.19 | 16.30 | 16.16 | 16.18 | 1,827,768 | -0.62(-3.72%) |
Aug 14, 2009 | 16.79 | 16.81 | 16.65 | 16.81 | 1,540,228 | +0.14(+0.85%) |
Aug 13, 2009 | 16.67 | 16.70 | 16.57 | 16.67 | 1,893,055 | +0.09(+0.52%) |
Aug 12, 2009 | 16.27 | 16.67 | 16.26 | 16.58 | 1,713,506 | +0.37(+2.27%) |
Aug 11, 2009 | 16.11 | 16.25 | 16.05 | 16.21 | 901,363 | +0.10(+0.61%) |
Aug 10, 2009 | 16.11 | 16.24 | 16.05 | 16.11 | 1,148,054 | -0.37(-2.27%) |
Aug 07, 2009 | 16.67 | 16.72 | 16.49 | 16.49 | 1,334,342 | -0.12(-0.70%) |
Aug 06, 2009 | 17.03 | 17.06 | 16.43 | 16.60 | 4,493,055 | +0.55(+3.40%) |
Aug 05, 2009 | 16.10 | 16.14 | 15.92 | 16.06 | 1,598,285 | +0.05(+0.32%) |
Aug 04, 2009 | 16.01 | 16.13 | 15.94 | 16.01 | 1,547,883 | -0.14(-0.84%) |
Aug 03, 2009 | 16.08 | 16.34 | 16.03 | 16.14 | 1,657,982 | +0.00(+0.00%) |
Jul 31, 2009 | 16.12 | 16.23 | 16.04 | 16.14 | 1,006,373 | +0.16(+1.00%) |
Jul 30, 2009 | 15.99 | 16.20 | 15.96 | 15.99 | 968,090 | +0.20(+1.28%) |
Jul 29, 2009 | 15.74 | 15.84 | 15.65 | 15.78 | 1,005,135 | +0.13(+0.82%) |
Jul 28, 2009 | 15.63 | 15.72 | 15.48 | 15.65 | 664,763 | +0.02(+0.16%) |
Jul 27, 2009 | 15.56 | 15.63 | 15.44 | 15.63 | 567,839 | +0.04(+0.28%) |
Jul 24, 2009 | 15.56 | 15.62 | 15.48 | 15.59 | 1,088 | -0.10(-0.66%) |
Jul 23, 2009 | 15.44 | 15.77 | 15.43 | 15.69 | 1,222,921 | +0.09(+0.59%) |
Jul 22, 2009 | 15.43 | 15.69 | 15.42 | 15.60 | 1,201,676 | +0.04(+0.24%) |
Jul 21, 2009 | 15.74 | 15.74 | 15.45 | 15.56 | 1,241,146 | +0.18(+1.20%) |
Jul 20, 2009 | 15.30 | 15.41 | 15.16 | 15.38 | 1,072,958 | +0.14(+0.93%) |
Jul 17, 2009 | 15.16 | 15.28 | 15.15 | 15.24 | 1,052,402 | -0.04(-0.28%) |
Jul 16, 2009 | 15.25 | 15.29 | 15.12 | 15.28 | 919,115 | +0.24(+1.59%) |
Jul 15, 2009 | 14.91 | 15.05 | 14.85 | 15.04 | 1,134,156 | +0.54(+3.72%) |
Jul 14, 2009 | 14.49 | 14.54 | 14.37 | 14.50 | 1,144,502 | +0.02(+0.13%) |
Jul 13, 2009 | 14.32 | 14.51 | 14.32 | 14.48 | 1,286,543 | +0.23(+1.63%) |
Jul 10, 2009 | 14.23 | 14.35 | 14.15 | 14.25 | 1,292,077 | -0.13(-0.94%) |
Jul 09, 2009 | 14.44 | 14.47 | 14.28 | 14.39 | 1,032,560 | +0.06(+0.43%) |
Jul 08, 2009 | 14.39 | 14.40 | 14.21 | 14.33 | 1,063,120 | -0.02(-0.17%) |
Jul 07, 2009 | 14.61 | 14.62 | 14.35 | 14.35 | 762,317 | -0.23(-1.60%) |
Jul 06, 2009 | 14.23 | 14.59 | 14.23 | 14.58 | 1,301,176 | +0.11(+0.76%) |
Jul 02, 2009 | 14.50 | 14.53 | 14.36 | 14.47 | 1,208,766 | -0.29(-1.99%) |
Jul 01, 2009 | 14.60 | 14.88 | 14.57 | 14.77 | 1,220,469 | +0.37(+2.55%) |
Jun 30, 2009 | 14.56 | 14.58 | 14.33 | 14.40 | 2,052,574 | -0.32(-2.21%) |
Jun 29, 2009 | 14.75 | 14.85 | 14.66 | 14.72 | 1,116,881 | -0.02(-0.12%) |
Jun 26, 2009 | 14.77 | 14.80 | 14.65 | 14.74 | 902,994 | -0.01(-0.04%) |
Jun 25, 2009 | 14.49 | 14.78 | 14.48 | 14.75 | 1,730,243 | +0.10(+0.71%) |
Jun 24, 2009 | 14.87 | 14.93 | 14.55 | 14.64 | 3,645,762 | -0.30(-2.01%) |
Jun 23, 2009 | 14.88 | 15.07 | 14.80 | 14.94 | 1,981,894 | +0.21(+1.41%) |
Jun 22, 2009 | 14.89 | 14.94 | 14.71 | 14.74 | 1,257,198 | -0.27(-1.80%) |
Jun 19, 2009 | 15.05 | 15.12 | 14.94 | 15.01 | 1,297,181 | +0.13(+0.91%) |
Jun 18, 2009 | 14.69 | 14.96 | 14.65 | 14.87 | 1,496,736 | +0.21(+1.46%) |
Jun 17, 2009 | 14.64 | 14.73 | 14.53 | 14.66 | 1,859,122 | -0.13(-0.87%) |
Jun 16, 2009 | 14.97 | 14.99 | 14.73 | 14.78 | 2,192,881 | +0.05(+0.33%) |
Jun 15, 2009 | 14.91 | 14.91 | 14.61 | 14.74 | 1,316,854 | -0.18(-1.23%) |
Jun 12, 2009 | 14.81 | 14.96 | 14.75 | 14.92 | 2,012,408 | -0.32(-2.13%) |
Jun 11, 2009 | 15.20 | 15.34 | 15.01 | 15.24 | 2,137,211 | +0.25(+1.63%) |
Jun 10, 2009 | 15.21 | 15.23 | 14.85 | 15.00 | 1,427,219 | +0.08(+0.53%) |
Jun 09, 2009 | 14.83 | 14.97 | 14.75 | 14.92 | 1,035,991 | +0.04(+0.29%) |
Jun 08, 2009 | 14.68 | 14.93 | 14.68 | 14.88 | 1,174,841 | +0.00(+0.00%) |
Jun 05, 2009 | 14.92 | 14.95 | 14.75 | 14.88 | 1,607,097 | -0.15(-0.98%) |
Jun 04, 2009 | 14.94 | 15.07 | 14.85 | 15.02 | 1,410,939 | +0.20(+1.36%) |
Jun 03, 2009 | 15.01 | 15.01 | 14.71 | 14.82 | 1,403,515 | -0.28(-1.83%) |
Jun 02, 2009 | 14.99 | 15.16 | 14.89 | 15.10 | 1,779,904 | +0.32(+2.16%) |