Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.15 | 23.15 | 22.76 | 23.00 | 32,417 | -0.05(-0.22%) |
Apr 29, 2010 | 23.03 | 23.15 | 22.87 | 23.05 | 28,972 | +0.59(+2.63%) |
Apr 28, 2010 | 22.56 | 22.70 | 22.10 | 22.46 | 27,702 | -0.24(-1.06%) |
Apr 27, 2010 | 23.51 | 23.65 | 22.60 | 22.70 | 33,864 | -1.34(-5.57%) |
Apr 26, 2010 | 24.06 | 24.23 | 23.99 | 24.04 | 66,533 | +0.09(+0.38%) |
Apr 23, 2010 | 23.52 | 23.95 | 23.52 | 23.95 | 38,517 | +0.53(+2.26%) |
Apr 22, 2010 | 23.25 | 23.50 | 23.03 | 23.42 | 36,279 | -0.09(-0.38%) |
Apr 21, 2010 | 23.55 | 23.61 | 23.40 | 23.51 | 41,291 | -0.26(-1.09%) |
Apr 20, 2010 | 23.71 | 23.80 | 23.54 | 23.77 | 24,134 | +0.20(+0.85%) |
Apr 19, 2010 | 23.23 | 23.57 | 23.17 | 23.57 | 44,850 | -0.20(-0.84%) |
Apr 16, 2010 | 24.10 | 24.18 | 23.40 | 23.77 | 56,378 | -0.82(-3.33%) |
Apr 15, 2010 | 24.61 | 24.76 | 24.50 | 24.59 | 63,158 | -0.29(-1.17%) |
Apr 14, 2010 | 24.53 | 24.88 | 24.48 | 24.88 | 43,667 | +0.33(+1.34%) |
Apr 13, 2010 | 24.80 | 24.84 | 24.35 | 24.55 | 37,176 | +0.43(+1.78%) |
Apr 12, 2010 | 24.20 | 24.23 | 24.06 | 24.12 | 58,842 | +0.19(+0.79%) |
Apr 09, 2010 | 23.45 | 23.94 | 23.45 | 23.93 | 90,215 | +1.04(+4.54%) |
Apr 08, 2010 | 22.75 | 22.89 | 22.53 | 22.89 | 41,559 | -0.10(-0.43%) |
Apr 07, 2010 | 23.15 | 23.27 | 22.96 | 22.99 | 51,012 | -0.66(-2.79%) |
Apr 06, 2010 | 23.53 | 23.79 | 23.49 | 23.65 | 38,330 | -0.39(-1.62%) |
Apr 05, 2010 | 24.10 | 24.15 | 23.98 | 24.04 | 38,285 | +0.02(+0.08%) |
Apr 01, 2010 | 24.02 | 24.02 | 24.02 | 0 | +0.55(+2.34%) | |
Mar 31, 2010 | 23.37 | 23.51 | 23.24 | 23.47 | 54,316 | +0.08(+0.34%) |
Mar 30, 2010 | 23.57 | 23.57 | 23.20 | 23.39 | 44,586 | -0.22(-0.93%) |
Mar 29, 2010 | 23.28 | 23.61 | 23.28 | 23.61 | 25,271 | +0.41(+1.77%) |
Mar 26, 2010 | 23.24 | 23.55 | 23.05 | 23.20 | 28,001 | +0.15(+0.65%) |
Mar 25, 2010 | 23.35 | 23.40 | 23.02 | 23.05 | 52,212 | +0.00(+0.00%) |
Mar 24, 2010 | 23.16 | 23.26 | 23.05 | 23.05 | 31,687 | -0.65(-2.74%) |
Mar 23, 2010 | 23.66 | 23.79 | 23.51 | 23.70 | 21,936 | +0.11(+0.47%) |
Mar 22, 2010 | 23.05 | 23.65 | 22.96 | 23.59 | 26,720 | +0.04(+0.17%) |
Mar 19, 2010 | 23.64 | 23.64 | 23.26 | 23.55 | 62,123 | -0.25(-1.05%) |
Mar 18, 2010 | 23.88 | 23.92 | 23.55 | 23.80 | 35,815 | +0.24(+1.02%) |
Mar 17, 2010 | 23.76 | 23.77 | 23.51 | 23.56 | 34,992 | -0.24(-1.01%) |
Mar 16, 2010 | 23.62 | 23.87 | 23.57 | 23.80 | 84,091 | +0.13(+0.55%) |
Mar 15, 2010 | 23.49 | 23.67 | 23.49 | 23.67 | 34,798 | -0.23(-0.96%) |
Mar 12, 2010 | 23.75 | 23.90 | 23.60 | 23.90 | 30,919 | +0.27(+1.14%) |
Mar 11, 2010 | 23.35 | 23.68 | 23.33 | 23.63 | 45,261 | -0.05(-0.21%) |
Mar 10, 2010 | 23.48 | 23.74 | 23.45 | 23.68 | 41,260 | +0.36(+1.54%) |
Mar 09, 2010 | 23.04 | 23.50 | 23.02 | 23.32 | 37,164 | -0.28(-1.19%) |
Mar 08, 2010 | 23.46 | 23.62 | 23.40 | 23.60 | 60,535 | -0.31(-1.30%) |
Mar 05, 2010 | 23.25 | 23.91 | 23.25 | 23.91 | 45,512 | +0.95(+4.14%) |
Mar 04, 2010 | 22.95 | 23.10 | 22.71 | 22.96 | 39,366 | -0.19(-0.82%) |
Mar 03, 2010 | 22.97 | 23.27 | 22.81 | 23.15 | 36,610 | +0.55(+2.43%) |
Mar 02, 2010 | 22.51 | 22.75 | 22.34 | 22.60 | 30,652 | +0.46(+2.08%) |
Mar 01, 2010 | 21.85 | 22.24 | 21.77 | 22.14 | 35,905 | +0.40(+1.84%) |
Feb 26, 2010 | 21.18 | 21.92 | 21.00 | 21.74 | 24,145 | +0.79(+3.77%) |
Feb 25, 2010 | 20.80 | 21.05 | 20.60 | 20.95 | 35,330 | -0.40(-1.87%) |
Feb 24, 2010 | 21.19 | 21.46 | 21.09 | 21.35 | 27,307 | +0.00(+0.00%) |
Feb 23, 2010 | 21.50 | 21.58 | 21.27 | 21.35 | 53,931 | -0.50(-2.29%) |
Feb 22, 2010 | 21.88 | 21.95 | 21.70 | 21.85 | 29,119 | +0.13(+0.60%) |
Feb 19, 2010 | 21.39 | 21.77 | 21.32 | 21.72 | 59,408 | -0.01(-0.05%) |
Feb 18, 2010 | 21.55 | 21.85 | 21.54 | 21.73 | 27,021 | +0.24(+1.12%) |
Feb 17, 2010 | 21.47 | 21.58 | 21.37 | 21.49 | 88,712 | -0.02(-0.09%) |
Feb 16, 2010 | 21.05 | 21.55 | 20.87 | 21.51 | 34,899 | +0.68(+3.26%) |
Feb 12, 2010 | 20.83 | 20.83 | 20.83 | 0 | -0.58(-2.71%) | |
Feb 11, 2010 | 21.30 | 21.49 | 20.90 | 21.41 | 52,695 | +0.10(+0.47%) |
Feb 10, 2010 | 21.32 | 21.45 | 21.11 | 21.31 | 31,516 | -0.19(-0.88%) |
Feb 09, 2010 | 21.10 | 21.73 | 21.00 | 21.50 | 51,829 | +0.75(+3.61%) |
Feb 08, 2010 | 20.62 | 20.95 | 20.57 | 20.75 | 36,718 | +0.15(+0.73%) |
Feb 05, 2010 | 20.63 | 20.66 | 20.12 | 20.60 | 48,319 | -0.68(-3.20%) |
Feb 04, 2010 | 21.97 | 22.00 | 21.28 | 21.28 | 40,716 | -1.52(-6.67%) |
Feb 03, 2010 | 22.85 | 22.90 | 22.57 | 22.80 | 64,842 | +0.08(+0.35%) |
Feb 02, 2010 | 22.34 | 22.78 | 22.34 | 22.72 | 42,695 | +0.54(+2.43%) |
Feb 01, 2010 | 21.99 | 22.18 | 21.92 | 22.18 | 48,460 | +0.51(+2.35%) |
Jan 29, 2010 | 21.97 | 22.21 | 21.65 | 21.67 | 34,872 | -0.19(-0.87%) |
Jan 28, 2010 | 22.51 | 22.51 | 21.68 | 21.86 | 55,587 | -0.54(-2.41%) |
Jan 27, 2010 | 22.20 | 22.40 | 22.05 | 22.40 | 70,462 | +0.13(+0.58%) |
Jan 26, 2010 | 22.03 | 22.50 | 22.01 | 22.27 | 28,073 | +0.32(+1.46%) |
Jan 25, 2010 | 22.17 | 22.28 | 21.94 | 21.95 | 42,750 | +0.41(+1.90%) |
Jan 22, 2010 | 21.90 | 22.10 | 21.50 | 21.54 | 61,930 | -0.36(-1.64%) |
Jan 21, 2010 | 22.73 | 22.75 | 21.90 | 21.90 | 60,918 | -0.74(-3.27%) |
Jan 20, 2010 | 22.84 | 22.91 | 22.45 | 22.64 | 47,385 | -1.01(-4.27%) |
Jan 19, 2010 | 23.18 | 23.69 | 23.18 | 23.65 | 55,002 | +0.67(+2.92%) |
Jan 15, 2010 | 22.98 | 22.98 | 22.98 | 0 | -0.31(-1.33%) | |
Jan 14, 2010 | 23.18 | 23.34 | 23.11 | 23.29 | 15,679 | -0.06(-0.26%) |
Jan 13, 2010 | 23.27 | 23.44 | 23.07 | 23.35 | 38,503 | +0.37(+1.61%) |
Jan 12, 2010 | 23.30 | 23.30 | 22.86 | 22.98 | 37,103 | -0.81(-3.40%) |
Jan 11, 2010 | 23.60 | 23.81 | 23.60 | 23.79 | 25,899 | +0.29(+1.23%) |
Jan 08, 2010 | 23.22 | 23.50 | 23.15 | 23.50 | 81,959 | +0.41(+1.78%) |
Jan 07, 2010 | 22.78 | 23.09 | 22.75 | 23.09 | 180,758 | +0.24(+1.05%) |
Jan 06, 2010 | 22.37 | 22.85 | 22.37 | 22.85 | 163,889 | +0.37(+1.65%) |
Jan 05, 2010 | 22.54 | 22.56 | 22.42 | 22.48 | 58,617 | -0.21(-0.93%) |
Jan 04, 2010 | 22.61 | 22.79 | 22.52 | 22.69 | 51,785 | +0.24(+1.07%) |
Dec 31, 2009 | 22.45 | 22.45 | 22.45 | 0 | -0.02(-0.09%) | |
Dec 30, 2009 | 22.51 | 22.64 | 22.35 | 22.47 | 30,384 | -0.33(-1.45%) |
Dec 29, 2009 | 22.64 | 22.82 | 22.60 | 22.80 | 58,208 | +0.30(+1.33%) |
Dec 28, 2009 | 22.45 | 22.50 | 22.40 | 22.50 | 28,463 | +0.04(+0.18%) |
Dec 24, 2009 | 22.20 | 22.51 | 22.20 | 22.46 | 18,723 | +0.15(+0.67%) |
Dec 23, 2009 | 22.20 | 22.35 | 22.08 | 22.31 | 42,357 | -0.10(-0.45%) |
Dec 22, 2009 | 22.26 | 22.41 | 22.20 | 22.41 | 49,314 | +0.17(+0.76%) |
Dec 21, 2009 | 21.94 | 22.25 | 21.91 | 22.24 | 70,165 | +0.64(+2.96%) |
Dec 18, 2009 | 21.72 | 21.86 | 21.44 | 21.60 | 51,796 | -0.04(-0.18%) |
Dec 17, 2009 | 21.90 | 21.90 | 21.55 | 21.64 | 35,846 | -0.66(-2.96%) |
Dec 16, 2009 | 22.30 | 22.46 | 22.28 | 22.30 | 41,564 | +0.21(+0.95%) |
Dec 15, 2009 | 21.82 | 22.09 | 21.82 | 22.09 | 45,900 | +0.29(+1.33%) |
Dec 14, 2009 | 21.65 | 21.90 | 21.65 | 21.80 | 21,895 | +0.25(+1.16%) |
Dec 11, 2009 | 21.54 | 21.65 | 21.44 | 21.55 | 41,734 | +0.34(+1.60%) |
Dec 10, 2009 | 21.32 | 21.35 | 21.14 | 21.21 | 53,819 | -0.18(-0.84%) |
Dec 09, 2009 | 21.18 | 21.44 | 21.12 | 21.39 | 75,333 | -0.13(-0.60%) |
Dec 08, 2009 | 21.65 | 21.65 | 21.36 | 21.52 | 42,819 | -0.58(-2.62%) |
Dec 07, 2009 | 22.05 | 22.35 | 22.02 | 22.10 | 34,678 | +0.10(+0.45%) |
Dec 04, 2009 | 22.20 | 22.30 | 21.97 | 22.00 | 42,100 | +0.36(+1.66%) |
Dec 03, 2009 | 21.84 | 21.89 | 21.61 | 21.64 | 48,932 | -0.45(-2.04%) |
Dec 02, 2009 | 22.08 | 22.23 | 21.98 | 22.09 | 45,221 | +0.59(+2.74%) |
Dec 01, 2009 | 21.40 | 21.68 | 21.31 | 21.50 | 48,643 | +0.50(+2.38%) |
Nov 30, 2009 | 21.03 | 21.16 | 20.66 | 21.00 | 56,645 | -0.15(-0.71%) |
Nov 27, 2009 | 21.00 | 21.40 | 20.95 | 21.15 | 30,235 | -1.15(-5.16%) |
Nov 25, 2009 | 22.24 | 22.39 | 21.97 | 22.30 | 53,001 | +0.35(+1.59%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.70 | 21.95 | 66,603 | +0.05(+0.23%) |
Nov 23, 2009 | 21.95 | 22.11 | 21.86 | 21.90 | 42,467 | +0.55(+2.58%) |
Nov 20, 2009 | 21.42 | 21.46 | 21.24 | 21.35 | 67,056 | -0.32(-1.48%) |
Nov 19, 2009 | 21.96 | 21.96 | 21.54 | 21.67 | 109,977 | -0.36(-1.63%) |
Nov 18, 2009 | 22.26 | 22.26 | 21.96 | 22.03 | 63,621 | -0.14(-0.63%) |
Nov 17, 2009 | 22.20 | 22.25 | 21.95 | 22.17 | 51,606 | -0.61(-2.68%) |
Nov 16, 2009 | 22.73 | 23.00 | 22.64 | 22.78 | 51,545 | +0.33(+1.47%) |
Nov 13, 2009 | 22.23 | 22.57 | 22.03 | 22.45 | 50,652 | +0.35(+1.58%) |
Nov 12, 2009 | 22.34 | 22.39 | 22.05 | 22.10 | 85,439 | -0.49(-2.17%) |
Nov 11, 2009 | 22.77 | 22.79 | 22.37 | 22.59 | 122,968 | +0.11(+0.49%) |
Nov 10, 2009 | 22.48 | 22.58 | 22.38 | 22.48 | 66,098 | -0.07(-0.31%) |
Nov 09, 2009 | 22.50 | 22.64 | 22.35 | 22.55 | 36,822 | +0.75(+3.44%) |
Nov 06, 2009 | 21.30 | 21.85 | 21.30 | 21.80 | 154,072 | +0.58(+2.73%) |
Nov 05, 2009 | 21.09 | 21.35 | 21.07 | 21.22 | 62,562 | +0.50(+2.41%) |
Nov 04, 2009 | 20.95 | 20.95 | 20.55 | 20.72 | 32,015 | +0.28(+1.37%) |
Nov 03, 2009 | 20.10 | 20.44 | 19.99 | 20.44 | 98,180 | -0.09(-0.44%) |
Nov 02, 2009 | 20.52 | 20.94 | 20.40 | 20.53 | 45,508 | -0.23(-1.11%) |
Oct 30, 2009 | 21.35 | 21.35 | 20.71 | 20.76 | 39,735 | -0.40(-1.89%) |
Oct 29, 2009 | 20.97 | 21.20 | 20.89 | 21.16 | 58,209 | +0.78(+3.83%) |
Oct 28, 2009 | 20.84 | 20.84 | 20.30 | 20.38 | 35,086 | -0.57(-2.72%) |
Oct 27, 2009 | 21.35 | 21.35 | 20.82 | 20.95 | 39,298 | -0.19(-0.90%) |
Oct 26, 2009 | 21.67 | 21.87 | 21.01 | 21.14 | 54,821 | -0.33(-1.54%) |
Oct 23, 2009 | 21.67 | 21.67 | 21.45 | 21.47 | 43,181 | -0.49(-2.23%) |
Oct 22, 2009 | 21.75 | 21.99 | 21.55 | 21.96 | 28,193 | +0.20(+0.92%) |
Oct 21, 2009 | 21.87 | 22.16 | 21.76 | 21.76 | 54,008 | -0.15(-0.68%) |
Oct 20, 2009 | 21.80 | 21.97 | 21.80 | 21.91 | 32,063 | -0.39(-1.75%) |
Oct 19, 2009 | 22.15 | 22.50 | 22.05 | 22.30 | 20,181 | +0.65(+3.00%) |
Oct 16, 2009 | 21.73 | 21.73 | 21.39 | 21.65 | 37,058 | -0.30(-1.37%) |
Oct 15, 2009 | 22.01 | 22.04 | 21.86 | 21.95 | 35,340 | +0.30(+1.39%) |
Oct 14, 2009 | 21.61 | 21.85 | 21.52 | 21.65 | 28,740 | +0.42(+1.98%) |
Oct 13, 2009 | 21.17 | 21.31 | 21.10 | 21.23 | 23,329 | -0.37(-1.71%) |
Oct 12, 2009 | 21.80 | 21.80 | 21.50 | 21.60 | 28,389 | +0.15(+0.70%) |
Oct 09, 2009 | 21.35 | 21.45 | 21.20 | 21.45 | 33,503 | -0.05(-0.23%) |
Oct 08, 2009 | 21.20 | 21.55 | 21.13 | 21.50 | 42,784 | +0.90(+4.37%) |
Oct 07, 2009 | 20.21 | 20.60 | 20.21 | 20.60 | 23,927 | +0.47(+2.33%) |
Oct 06, 2009 | 19.85 | 20.30 | 19.33 | 20.13 | 31,742 | +0.47(+2.39%) |
Oct 05, 2009 | 19.33 | 19.67 | 19.33 | 19.66 | 55,686 | +0.31(+1.60%) |
Oct 02, 2009 | 19.22 | 19.40 | 19.15 | 19.35 | 56,703 | -0.43(-2.17%) |
Oct 01, 2009 | 20.08 | 20.08 | 19.69 | 19.78 | 63,421 | -0.47(-2.32%) |
Sep 30, 2009 | 20.36 | 20.36 | 19.86 | 20.25 | 24,125 | +0.06(+0.30%) |
Sep 29, 2009 | 20.21 | 20.22 | 20.02 | 20.19 | 43,157 | -0.11(-0.54%) |
Sep 28, 2009 | 19.95 | 20.38 | 19.95 | 20.30 | 38,497 | +0.39(+1.96%) |
Sep 25, 2009 | 19.85 | 20.19 | 19.85 | 19.91 | 48,907 | +0.09(+0.45%) |
Sep 24, 2009 | 20.16 | 20.19 | 19.73 | 19.82 | 49,343 | -0.08(-0.40%) |
Sep 23, 2009 | 20.23 | 20.23 | 19.90 | 19.90 | 111,300 | -0.59(-2.88%) |
Sep 22, 2009 | 20.47 | 20.50 | 20.30 | 20.49 | 67,389 | +0.30(+1.49%) |
Sep 21, 2009 | 20.14 | 20.29 | 20.00 | 20.19 | 35,936 | -0.09(-0.44%) |
Sep 18, 2009 | 20.48 | 20.48 | 20.08 | 20.28 | 58,299 | -0.15(-0.73%) |
Sep 17, 2009 | 20.31 | 20.62 | 20.31 | 20.43 | 26,253 | -0.04(-0.20%) |
Sep 16, 2009 | 20.25 | 20.47 | 20.14 | 20.47 | 20,728 | +0.26(+1.29%) |
Sep 15, 2009 | 19.94 | 20.22 | 19.86 | 20.21 | 23,745 | +0.00(+0.00%) |
Sep 14, 2009 | 20.06 | 20.27 | 20.05 | 20.21 | 24,577 | +0.04(+0.20%) |
Sep 11, 2009 | 20.26 | 20.35 | 20.11 | 20.17 | 130,418 | -0.03(-0.15%) |
Sep 10, 2009 | 19.94 | 20.29 | 19.90 | 20.20 | 21,495 | +0.00(+0.00%) |
Sep 09, 2009 | 19.96 | 20.34 | 19.89 | 20.20 | 30,050 | +0.59(+3.01%) |
Sep 08, 2009 | 19.63 | 19.68 | 19.51 | 19.61 | 38,111 | +0.79(+4.20%) |
Sep 04, 2009 | 18.76 | 18.85 | 18.37 | 18.82 | 66,907 | +0.42(+2.28%) |
Sep 03, 2009 | 18.45 | 18.58 | 18.20 | 18.40 | 23,574 | -0.11(-0.59%) |
Sep 02, 2009 | 18.33 | 18.62 | 18.20 | 18.51 | 24,376 | +0.01(+0.05%) |
Sep 01, 2009 | 19.16 | 19.28 | 18.50 | 18.50 | 29,963 | -0.59(-3.09%) |
Aug 31, 2009 | 19.09 | 19.22 | 18.94 | 19.09 | 39,958 | -0.15(-0.78%) |
Aug 28, 2009 | 19.46 | 19.49 | 19.18 | 19.24 | 40,979 | -0.06(-0.31%) |
Aug 27, 2009 | 18.95 | 19.49 | 18.72 | 19.30 | 68,245 | -0.11(-0.57%) |
Aug 26, 2009 | 19.21 | 19.67 | 19.16 | 19.41 | 300,696 | +0.46(+2.43%) |
Aug 25, 2009 | 18.77 | 19.04 | 18.75 | 18.95 | 23,443 | +0.46(+2.49%) |
Aug 24, 2009 | 18.77 | 18.89 | 18.49 | 18.49 | 29,533 | -0.29(-1.54%) |
Aug 21, 2009 | 18.48 | 18.84 | 18.48 | 18.78 | 40,798 | +0.43(+2.34%) |
Aug 20, 2009 | 18.01 | 18.38 | 18.01 | 18.35 | 24,780 | +0.31(+1.72%) |
Aug 19, 2009 | 17.78 | 18.20 | 17.78 | 18.04 | 20,421 | -0.08(-0.44%) |
Aug 18, 2009 | 17.81 | 18.12 | 17.70 | 18.12 | 30,067 | +0.28(+1.57%) |
Aug 17, 2009 | 17.80 | 17.99 | 17.75 | 17.84 | 49,720 | -0.92(-4.90%) |
Aug 14, 2009 | 19.00 | 19.25 | 18.60 | 18.76 | 35,579 | +0.63(+3.47%) |
Aug 13, 2009 | 18.10 | 18.22 | 17.98 | 18.13 | 22,366 | +0.24(+1.34%) |
Aug 12, 2009 | 17.50 | 18.09 | 17.50 | 17.89 | 37,952 | +0.27(+1.53%) |
Aug 11, 2009 | 17.66 | 17.72 | 17.44 | 17.62 | 61,901 | -0.15(-0.84%) |
Aug 10, 2009 | 17.76 | 17.84 | 17.66 | 17.77 | 29,432 | -0.33(-1.82%) |
Aug 07, 2009 | 18.05 | 18.21 | 17.93 | 18.10 | 34,862 | -0.20(-1.09%) |
Aug 06, 2009 | 18.22 | 18.36 | 18.14 | 18.30 | 22,887 | +0.19(+1.05%) |
Aug 05, 2009 | 18.14 | 18.16 | 17.84 | 18.11 | 44,834 | -0.18(-0.98%) |
Aug 04, 2009 | 18.16 | 18.36 | 18.08 | 18.29 | 150,366 | -0.28(-1.51%) |
Aug 03, 2009 | 18.26 | 18.67 | 18.26 | 18.57 | 48,974 | +0.43(+2.37%) |
Jul 31, 2009 | 17.85 | 18.20 | 17.70 | 18.14 | 53,133 | +0.23(+1.28%) |
Jul 30, 2009 | 17.60 | 18.11 | 17.49 | 17.91 | 40,146 | +0.41(+2.34%) |
Jul 29, 2009 | 17.35 | 17.60 | 17.35 | 17.50 | 27,731 | -0.05(-0.28%) |
Jul 28, 2009 | 17.48 | 17.55 | 17.12 | 17.55 | 52,817 | +0.00(+0.00%) |
Jul 27, 2009 | 17.50 | 17.60 | 17.33 | 17.55 | 33,047 | -0.30(-1.68%) |
Jul 24, 2009 | 17.73 | 17.90 | 17.61 | 17.85 | 37,227 | +0.33(+1.88%) |
Jul 23, 2009 | 16.91 | 17.68 | 16.91 | 17.52 | 39,724 | +0.38(+2.22%) |
Jul 22, 2009 | 16.89 | 17.21 | 16.84 | 17.14 | 60,535 | +0.24(+1.42%) |
Jul 21, 2009 | 17.03 | 17.10 | 16.84 | 16.90 | 51,064 | +0.14(+0.84%) |
Jul 20, 2009 | 16.58 | 16.84 | 16.58 | 16.76 | 23,158 | +0.46(+2.82%) |
Jul 17, 2009 | 16.24 | 16.50 | 16.21 | 16.30 | 47,493 | -0.07(-0.43%) |
Jul 16, 2009 | 16.21 | 16.38 | 16.10 | 16.37 | 35,487 | +0.27(+1.68%) |
Jul 15, 2009 | 15.75 | 16.15 | 15.70 | 16.10 | 24,725 | +0.83(+5.44%) |
Jul 14, 2009 | 15.29 | 15.45 | 15.20 | 15.27 | 38,052 | -0.08(-0.52%) |
Jul 13, 2009 | 15.10 | 15.42 | 15.10 | 15.35 | 44,047 | +0.37(+2.47%) |
Jul 10, 2009 | 14.96 | 15.05 | 14.78 | 14.98 | 39,398 | -0.02(-0.13%) |
Jul 09, 2009 | 15.00 | 15.10 | 14.88 | 15.00 | 63,562 | +0.28(+1.90%) |
Jul 08, 2009 | 14.93 | 15.00 | 14.57 | 14.72 | 48,256 | -0.29(-1.93%) |
Jul 07, 2009 | 15.36 | 15.42 | 15.01 | 15.01 | 41,119 | -0.43(-2.78%) |
Jul 06, 2009 | 15.26 | 15.47 | 15.13 | 15.44 | 29,490 | +0.15(+0.98%) |
Jul 02, 2009 | 15.51 | 15.55 | 15.25 | 15.29 | 41,132 | -0.54(-3.41%) |
Jul 01, 2009 | 15.71 | 15.93 | 15.60 | 15.83 | 28,216 | +0.56(+3.67%) |
Jun 30, 2009 | 15.52 | 15.64 | 15.16 | 15.27 | 49,202 | -0.35(-2.24%) |
Jun 29, 2009 | 15.49 | 15.73 | 15.36 | 15.62 | 56,447 | +0.37(+2.43%) |
Jun 26, 2009 | 15.30 | 15.38 | 15.16 | 15.25 | 30,959 | -0.27(-1.74%) |
Jun 25, 2009 | 15.30 | 15.54 | 15.20 | 15.52 | 24,898 | +0.08(+0.52%) |
Jun 24, 2009 | 15.65 | 15.76 | 9.400 | 15.44 | 36,210 | -0.12(-0.77%) |
Jun 23, 2009 | 15.53 | 15.62 | 15.35 | 15.56 | 37,385 | +0.47(+3.11%) |
Jun 22, 2009 | 15.35 | 15.39 | 15.06 | 15.09 | 22,874 | -0.61(-3.89%) |
Jun 19, 2009 | 15.70 | 15.86 | 15.60 | 15.70 | 49,329 | +0.25(+1.62%) |
Jun 18, 2009 | 15.40 | 15.65 | 15.34 | 15.45 | 40,357 | -0.36(-2.28%) |
Jun 17, 2009 | 15.60 | 15.85 | 15.46 | 15.81 | 144,280 | +0.01(+0.06%) |
Jun 16, 2009 | 16.05 | 16.15 | 15.78 | 15.80 | 32,609 | -0.15(-0.94%) |
Jun 15, 2009 | 16.10 | 16.19 | 15.78 | 15.95 | 32,837 | -0.65(-3.92%) |
Jun 12, 2009 | 16.48 | 16.76 | 16.45 | 16.60 | 30,067 | -0.28(-1.66%) |
Jun 11, 2009 | 16.60 | 16.91 | 16.60 | 16.88 | 44,434 | +0.32(+1.93%) |
Jun 10, 2009 | 16.75 | 16.90 | 16.32 | 16.56 | 51,718 | +0.02(+0.12%) |
Jun 09, 2009 | 16.15 | 16.55 | 16.13 | 16.54 | 39,547 | +0.29(+1.78%) |
Jun 08, 2009 | 16.50 | 16.50 | 16.03 | 16.25 | 35,533 | -0.23(-1.40%) |
Jun 05, 2009 | 16.92 | 16.92 | 16.40 | 16.48 | 36,812 | -0.47(-2.77%) |
Jun 04, 2009 | 17.35 | 17.35 | 16.82 | 16.95 | 227,518 | -0.40(-2.31%) |
Jun 03, 2009 | 17.27 | 17.36 | 17.05 | 17.35 | 113,756 | -0.25(-1.42%) |
Jun 02, 2009 | 17.25 | 17.65 | 17.25 | 17.60 | 37,491 | +0.65(+3.83%) |
Jun 01, 2009 | 17.10 | 17.10 | 16.91 | 16.95 | 28,106 | +0.47(+2.85%) |
May 29, 2009 | 16.78 | 16.78 | 16.42 | 16.48 | 37,040 | +0.14(+0.86%) |
May 28, 2009 | 16.38 | 16.52 | 16.09 | 16.34 | 55,168 | +0.02(+0.12%) |
May 27, 2009 | 16.54 | 16.65 | 16.29 | 16.32 | 45,741 | -0.23(-1.39%) |
May 26, 2009 | 16.09 | 16.59 | 16.09 | 16.55 | 11,063 | +0.20(+1.22%) |
May 22, 2009 | 16.33 | 16.59 | 16.29 | 16.35 | 29,535 | +0.25(+1.55%) |
May 21, 2009 | 15.90 | 16.50 | 15.90 | 16.10 | 48,443 | -0.54(-3.25%) |
May 20, 2009 | 16.28 | 16.64 | 16.27 | 16.64 | 29,273 | +0.24(+1.46%) |
May 19, 2009 | 16.07 | 16.40 | 16.07 | 16.40 | 45,191 | +0.25(+1.55%) |
May 18, 2009 | 15.72 | 16.15 | 15.63 | 16.15 | 79,551 | +0.66(+4.26%) |
May 17, 2009 | 15.47 | 15.59 | 15.17 | 15.49 | 5,575 | +0.23(+1.51%) |
May 15, 2009 | 15.47 | 15.59 | 15.17 | 15.26 | 83,967 | -0.29(-1.86%) |
May 14, 2009 | 15.50 | 15.75 | 15.35 | 15.55 | 16,726 | +0.10(+0.65%) |
May 13, 2009 | 15.60 | 15.67 | 15.25 | 15.45 | 23,846 | -0.60(-3.74%) |
May 12, 2009 | 16.00 | 16.26 | 15.90 | 16.05 | 40,900 | -0.05(-0.31%) |
May 11, 2009 | 16.30 | 16.30 | 15.91 | 16.10 | 43,744 | -0.41(-2.48%) |
May 08, 2009 | 16.12 | 16.60 | 16.12 | 16.51 | 25,768 | +0.86(+5.50%) |
May 07, 2009 | 16.16 | 16.28 | 15.59 | 15.65 | 38,596 | -0.40(-2.49%) |
May 06, 2009 | 15.83 | 16.25 | 15.62 | 16.05 | 20,577 | +0.50(+3.22%) |
May 05, 2009 | 15.90 | 15.90 | 15.36 | 15.55 | 28,975 | -0.35(-2.20%) |
May 04, 2009 | 15.45 | 15.95 | 15.45 | 15.90 | 31,513 | +0.80(+5.30%) |