Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.94 | 20.09 | 19.79 | 19.80 | 1,030,792 | -0.17(-0.84%) |
Apr 29, 2010 | 19.74 | 20.10 | 19.68 | 19.97 | 742,531 | +0.39(+1.97%) |
Apr 28, 2010 | 19.87 | 19.87 | 19.50 | 19.58 | 1,009,360 | -0.03(-0.14%) |
Apr 27, 2010 | 20.10 | 20.21 | 19.61 | 19.61 | 1,097,904 | -0.62(-3.06%) |
Apr 26, 2010 | 20.26 | 20.34 | 20.18 | 20.23 | 877,756 | +0.04(+0.21%) |
Apr 23, 2010 | 20.11 | 20.34 | 20.01 | 20.19 | 801,876 | -0.00(-0.02%) |
Apr 22, 2010 | 20.12 | 20.23 | 19.91 | 20.19 | 777,688 | -0.05(-0.23%) |
Apr 21, 2010 | 20.31 | 20.47 | 20.03 | 20.24 | 841,684 | -0.02(-0.10%) |
Apr 20, 2010 | 20.28 | 20.40 | 20.21 | 20.26 | 536,963 | +0.30(+1.52%) |
Apr 19, 2010 | 19.66 | 20.00 | 19.55 | 19.95 | 892,506 | +0.09(+0.43%) |
Apr 16, 2010 | 20.16 | 20.32 | 19.86 | 19.87 | 1,199,361 | -0.33(-1.62%) |
Apr 15, 2010 | 20.01 | 20.30 | 19.93 | 20.19 | 736,543 | +0.12(+0.62%) |
Apr 14, 2010 | 19.75 | 20.08 | 19.63 | 20.07 | 1,053,819 | +0.49(+2.52%) |
Apr 13, 2010 | 19.56 | 19.70 | 19.41 | 19.58 | 404,112 | -0.04(-0.18%) |
Apr 12, 2010 | 19.48 | 19.79 | 19.48 | 19.61 | 481,971 | +0.03(+0.16%) |
Apr 09, 2010 | 19.46 | 19.70 | 19.42 | 19.58 | 551,875 | +0.10(+0.50%) |
Apr 08, 2010 | 19.28 | 19.57 | 19.02 | 19.48 | 562,265 | +0.12(+0.60%) |
Apr 07, 2010 | 19.54 | 19.60 | 19.33 | 19.37 | 733,877 | -0.25(-1.29%) |
Apr 06, 2010 | 19.51 | 19.75 | 19.44 | 19.62 | 820,524 | +0.05(+0.26%) |
Apr 05, 2010 | 19.68 | 19.72 | 19.46 | 19.57 | 489,558 | -0.02(-0.10%) |
Apr 01, 2010 | 19.52 | 19.59 | 19.59 | 19.59 | 714,751 | +0.51(+2.68%) |
Mar 31, 2010 | 19.23 | 19.26 | 18.96 | 19.08 | 865,453 | -0.08(-0.40%) |
Mar 30, 2010 | 19.22 | 19.32 | 19.13 | 19.15 | 743,749 | +0.07(+0.38%) |
Mar 29, 2010 | 19.09 | 19.14 | 18.91 | 19.08 | 562,539 | +0.16(+0.83%) |
Mar 26, 2010 | 19.25 | 19.30 | 18.87 | 18.92 | 2,324,556 | -0.37(-1.92%) |
Mar 25, 2010 | 19.28 | 19.46 | 19.17 | 19.29 | 1,630,365 | +0.21(+1.10%) |
Mar 24, 2010 | 19.16 | 19.20 | 19.02 | 19.08 | 1,227,717 | -0.17(-0.87%) |
Mar 23, 2010 | 18.98 | 19.36 | 18.97 | 19.25 | 1,223,697 | +0.26(+1.39%) |
Mar 22, 2010 | 18.69 | 19.02 | 18.62 | 18.99 | 1,000,338 | +0.09(+0.46%) |
Mar 19, 2010 | 18.97 | 19.01 | 18.83 | 18.90 | 537,585 | -0.01(-0.06%) |
Mar 18, 2010 | 18.95 | 18.97 | 18.81 | 18.91 | 474,329 | -0.04(-0.20%) |
Mar 17, 2010 | 18.94 | 19.00 | 18.87 | 18.95 | 562,672 | +0.08(+0.44%) |
Mar 16, 2010 | 18.78 | 18.90 | 18.72 | 18.87 | 730,133 | +0.18(+0.94%) |
Mar 15, 2010 | 18.50 | 18.69 | 18.50 | 18.69 | 644,744 | +0.18(+0.95%) |
Mar 12, 2010 | 18.45 | 18.57 | 18.36 | 18.52 | 861,987 | +0.23(+1.25%) |
Mar 11, 2010 | 18.19 | 18.31 | 18.02 | 18.29 | 1,059,152 | -0.00(-0.02%) |
Mar 10, 2010 | 18.34 | 18.50 | 18.23 | 18.29 | 1,192,435 | -0.08(-0.42%) |
Mar 09, 2010 | 18.71 | 18.71 | 18.28 | 18.37 | 936,300 | -0.21(-1.11%) |
Mar 08, 2010 | 18.54 | 18.72 | 18.46 | 18.57 | 1,113,462 | +0.11(+0.62%) |
Mar 05, 2010 | 18.31 | 18.50 | 18.31 | 18.46 | 862,283 | +0.29(+1.62%) |
Mar 04, 2010 | 18.08 | 18.19 | 18.04 | 18.17 | 655,872 | +0.15(+0.80%) |
Mar 03, 2010 | 18.10 | 18.15 | 17.87 | 18.02 | 838,895 | -0.00(-0.02%) |
Mar 02, 2010 | 17.73 | 18.09 | 17.73 | 18.02 | 899,306 | +0.38(+2.16%) |
Mar 01, 2010 | 17.43 | 17.67 | 17.41 | 17.64 | 767,722 | +0.32(+1.83%) |
Feb 26, 2010 | 17.30 | 17.35 | 17.14 | 17.33 | 508,709 | +0.05(+0.31%) |
Feb 25, 2010 | 16.82 | 17.34 | 16.72 | 17.27 | 839,369 | +0.18(+1.07%) |
Feb 24, 2010 | 17.04 | 17.20 | 17.00 | 17.09 | 711,344 | +0.09(+0.54%) |
Feb 23, 2010 | 17.35 | 17.35 | 16.83 | 17.00 | 1,044,999 | -0.42(-2.39%) |
Feb 22, 2010 | 17.56 | 17.64 | 17.35 | 17.41 | 671,444 | -0.11(-0.61%) |
Feb 19, 2010 | 17.47 | 17.61 | 17.38 | 17.52 | 534,486 | -0.07(-0.39%) |
Feb 18, 2010 | 17.54 | 17.67 | 17.52 | 17.59 | 615,126 | +0.05(+0.30%) |
Feb 17, 2010 | 17.43 | 17.64 | 17.39 | 17.54 | 640,237 | +0.16(+0.92%) |
Feb 16, 2010 | 17.20 | 17.47 | 17.20 | 17.38 | 600,506 | +0.28(+1.65%) |
Feb 12, 2010 | 17.01 | 17.09 | 17.09 | 17.09 | 953,367 | +0.05(+0.31%) |
Feb 11, 2010 | 16.74 | 17.06 | 16.65 | 17.04 | 1,136,033 | +0.38(+2.29%) |
Feb 10, 2010 | 16.32 | 16.72 | 16.32 | 16.66 | 951,883 | +0.31(+1.89%) |
Feb 09, 2010 | 16.30 | 16.48 | 16.10 | 16.35 | 1,044,569 | +0.24(+1.47%) |
Feb 08, 2010 | 16.22 | 16.38 | 16.09 | 16.11 | 1,207,265 | -0.12(-0.75%) |
Feb 05, 2010 | 16.04 | 16.24 | 15.77 | 16.24 | 2,106,003 | +0.28(+1.75%) |
Feb 04, 2010 | 16.28 | 16.28 | 15.92 | 15.96 | 1,363,858 | -0.44(-2.70%) |
Feb 03, 2010 | 16.47 | 16.49 | 16.24 | 16.40 | 841,669 | -0.11(-0.69%) |
Feb 02, 2010 | 16.28 | 16.56 | 16.22 | 16.51 | 1,123,200 | +0.29(+1.76%) |
Feb 01, 2010 | 16.08 | 16.26 | 16.04 | 16.23 | 1,193,840 | +0.17(+1.07%) |
Jan 29, 2010 | 16.32 | 16.38 | 16.00 | 16.06 | 1,824,151 | -0.38(-2.30%) |
Jan 28, 2010 | 16.53 | 16.65 | 16.41 | 16.43 | 1,132,147 | +0.03(+0.19%) |
Jan 27, 2010 | 16.16 | 16.44 | 16.06 | 16.40 | 1,364,985 | +0.21(+1.30%) |
Jan 26, 2010 | 16.01 | 16.46 | 15.93 | 16.19 | 1,129,687 | -0.05(-0.28%) |
Jan 25, 2010 | 16.16 | 16.35 | 16.00 | 16.24 | 1,613,943 | +0.14(+0.90%) |
Jan 22, 2010 | 16.18 | 16.25 | 15.89 | 16.09 | 2,124,761 | -0.12(-0.75%) |
Jan 21, 2010 | 16.68 | 16.69 | 16.15 | 16.22 | 1,650,209 | -0.51(-3.03%) |
Jan 20, 2010 | 16.81 | 16.81 | 16.51 | 16.72 | 1,382,411 | -0.48(-2.77%) |
Jan 19, 2010 | 17.11 | 17.35 | 17.11 | 17.20 | 1,265,854 | +0.09(+0.54%) |
Jan 15, 2010 | 17.28 | 17.11 | 17.11 | 17.11 | 722,104 | -0.19(-1.10%) |
Jan 14, 2010 | 17.28 | 17.35 | 17.12 | 17.30 | 724,677 | +0.08(+0.44%) |
Jan 13, 2010 | 17.16 | 17.31 | 17.00 | 17.22 | 794,373 | +0.16(+0.94%) |
Jan 12, 2010 | 17.26 | 17.26 | 16.90 | 17.06 | 1,208,314 | -0.28(-1.63%) |
Jan 11, 2010 | 17.73 | 17.73 | 17.27 | 17.35 | 824,544 | -0.20(-1.13%) |
Jan 08, 2010 | 17.35 | 17.54 | 17.31 | 17.54 | 1,219,722 | +0.24(+1.39%) |
Jan 07, 2010 | 17.58 | 17.60 | 17.25 | 17.30 | 1,900,661 | -0.26(-1.46%) |
Jan 06, 2010 | 17.78 | 17.82 | 17.51 | 17.56 | 722,443 | -0.14(-0.80%) |
Jan 05, 2010 | 17.98 | 18.04 | 17.65 | 17.70 | 569,781 | -0.16(-0.92%) |
Jan 04, 2010 | 18.12 | 18.16 | 17.68 | 17.86 | 886,912 | +0.04(+0.21%) |
Dec 31, 2009 | 17.96 | 17.83 | 17.83 | 17.83 | 646,066 | -0.15(-0.85%) |
Dec 30, 2009 | 17.86 | 18.01 | 17.82 | 17.98 | 572,744 | -0.08(-0.44%) |
Dec 29, 2009 | 17.99 | 18.11 | 17.93 | 18.06 | 1,211,355 | +0.10(+0.55%) |
Dec 28, 2009 | 17.86 | 17.96 | 17.69 | 17.96 | 446,000 | +0.19(+1.09%) |
Dec 24, 2009 | 17.58 | 17.76 | 17.58 | 17.76 | 233,302 | +0.18(+1.02%) |
Dec 23, 2009 | 17.64 | 17.79 | 17.54 | 17.59 | 953,626 | +0.01(+0.04%) |
Dec 22, 2009 | 17.40 | 17.59 | 17.31 | 17.58 | 569,810 | +0.27(+1.59%) |
Dec 21, 2009 | 17.46 | 17.63 | 17.21 | 17.30 | 837,717 | -0.01(-0.07%) |
Dec 18, 2009 | 17.30 | 17.47 | 17.20 | 17.31 | 1,049,262 | +0.08(+0.46%) |
Dec 17, 2009 | 17.19 | 17.33 | 17.16 | 17.23 | 1,031,396 | -0.27(-1.56%) |
Dec 16, 2009 | 17.48 | 17.65 | 17.35 | 17.51 | 742,370 | +0.13(+0.76%) |
Dec 15, 2009 | 17.30 | 17.48 | 17.25 | 17.38 | 702,914 | +0.04(+0.22%) |
Dec 14, 2009 | 17.43 | 17.48 | 17.28 | 17.34 | 909,807 | +0.26(+1.50%) |
Dec 11, 2009 | 17.25 | 17.35 | 16.93 | 17.08 | 797,315 | -0.17(-1.00%) |
Dec 10, 2009 | 17.28 | 17.36 | 16.99 | 17.25 | 901,401 | +0.11(+0.67%) |
Dec 09, 2009 | 17.17 | 17.17 | 16.78 | 17.14 | 1,164,867 | +0.10(+0.58%) |
Dec 08, 2009 | 17.20 | 17.31 | 16.93 | 17.04 | 1,524,087 | -0.56(-3.16%) |
Dec 07, 2009 | 17.57 | 17.85 | 17.37 | 17.60 | 738,838 | +0.05(+0.26%) |
Dec 04, 2009 | 17.90 | 18.05 | 17.45 | 17.55 | 1,187,432 | -0.00(-0.02%) |
Dec 03, 2009 | 17.93 | 18.03 | 17.55 | 17.56 | 585,059 | -0.41(-2.27%) |
Dec 02, 2009 | 18.09 | 18.23 | 17.86 | 17.96 | 684,780 | -0.14(-0.76%) |
Dec 01, 2009 | 17.78 | 18.18 | 17.78 | 18.10 | 1,002,496 | +0.51(+2.88%) |
Nov 30, 2009 | 17.36 | 17.67 | 17.35 | 17.59 | 986,533 | +0.32(+1.88%) |
Nov 27, 2009 | 16.80 | 17.43 | 16.77 | 17.27 | 889,542 | -0.67(-3.72%) |
Nov 25, 2009 | 18.02 | 18.12 | 17.86 | 17.94 | 1,097,030 | +0.16(+0.88%) |
Nov 24, 2009 | 17.74 | 17.91 | 17.51 | 17.78 | 839,243 | +0.05(+0.26%) |
Nov 23, 2009 | 17.68 | 17.78 | 17.64 | 17.73 | 764,647 | +0.38(+2.20%) |
Nov 20, 2009 | 17.39 | 17.46 | 17.22 | 17.35 | 672,606 | -0.20(-1.13%) |
Nov 19, 2009 | 17.57 | 17.68 | 17.33 | 17.55 | 966,417 | -0.22(-1.24%) |
Nov 18, 2009 | 17.83 | 17.91 | 17.67 | 17.77 | 774,983 | -0.02(-0.09%) |
Nov 17, 2009 | 17.58 | 17.80 | 17.55 | 17.79 | 1,150,509 | -0.00(-0.02%) |
Nov 16, 2009 | 17.66 | 17.88 | 17.62 | 17.79 | 1,244,348 | +0.19(+1.06%) |
Nov 13, 2009 | 17.46 | 17.66 | 17.38 | 17.60 | 1,024,219 | +0.21(+1.21%) |
Nov 12, 2009 | 17.36 | 17.60 | 17.29 | 17.39 | 1,449,587 | -0.05(-0.26%) |
Nov 11, 2009 | 17.35 | 17.55 | 17.31 | 17.44 | 1,496,529 | +0.27(+1.55%) |
Nov 10, 2009 | 17.07 | 17.24 | 17.06 | 17.17 | 1,431,584 | +0.02(+0.11%) |
Nov 09, 2009 | 16.98 | 17.23 | 16.98 | 17.15 | 1,173,294 | +0.59(+3.57%) |
Nov 06, 2009 | 16.57 | 16.84 | 16.49 | 16.56 | 1,721,934 | -0.13(-0.78%) |
Nov 05, 2009 | 16.60 | 16.85 | 16.58 | 16.69 | 1,494,426 | +0.05(+0.27%) |
Nov 04, 2009 | 16.65 | 16.83 | 16.58 | 16.65 | 2,436,878 | +0.19(+1.14%) |
Nov 03, 2009 | 16.12 | 16.49 | 16.09 | 16.46 | 1,924,354 | +0.17(+1.03%) |
Nov 02, 2009 | 16.00 | 16.34 | 15.84 | 16.29 | 3,081,072 | +0.36(+2.25%) |
Oct 30, 2009 | 15.97 | 16.04 | 15.59 | 15.93 | 2,813,180 | -0.16(-0.99%) |
Oct 29, 2009 | 16.08 | 16.25 | 15.89 | 16.09 | 1,794,247 | +0.15(+0.96%) |
Oct 28, 2009 | 15.77 | 16.06 | 15.41 | 15.94 | 2,207,129 | -0.00(-0.02%) |
Oct 27, 2009 | 16.37 | 16.37 | 15.92 | 15.95 | 1,895,213 | -0.45(-2.72%) |
Oct 26, 2009 | 16.75 | 16.88 | 16.36 | 16.39 | 2,169,450 | -0.39(-2.32%) |
Oct 23, 2009 | 16.88 | 16.92 | 16.74 | 16.78 | 1,118,392 | -0.24(-1.43%) |
Oct 22, 2009 | 16.77 | 17.04 | 16.59 | 17.02 | 1,573,900 | +0.21(+1.22%) |
Oct 21, 2009 | 16.87 | 17.15 | 16.81 | 16.82 | 1,219,775 | -0.12(-0.70%) |
Oct 20, 2009 | 16.91 | 16.99 | 16.90 | 16.94 | 973,255 | -0.39(-2.27%) |
Oct 19, 2009 | 17.27 | 17.37 | 17.05 | 17.33 | 822,017 | +0.19(+1.11%) |
Oct 16, 2009 | 17.06 | 17.21 | 17.05 | 17.14 | 1,073,883 | -0.15(-0.88%) |
Oct 15, 2009 | 17.36 | 17.59 | 17.27 | 17.29 | 956,888 | -0.19(-1.09%) |
Oct 14, 2009 | 17.49 | 17.58 | 17.33 | 17.48 | 696,359 | +0.37(+2.16%) |
Oct 13, 2009 | 17.41 | 17.51 | 17.09 | 17.11 | 1,035,987 | -0.31(-1.75%) |
Oct 12, 2009 | 17.35 | 17.51 | 17.30 | 17.42 | 327,695 | +0.14(+0.82%) |
Oct 09, 2009 | 17.23 | 17.38 | 17.12 | 17.28 | 712,972 | +0.17(+0.98%) |
Oct 08, 2009 | 17.29 | 17.33 | 17.08 | 17.11 | 1,204,782 | -0.02(-0.11%) |
Oct 07, 2009 | 17.00 | 17.20 | 16.83 | 17.13 | 888,988 | +0.13(+0.74%) |
Oct 06, 2009 | 17.09 | 17.30 | 16.81 | 17.00 | 1,205,736 | +0.23(+1.39%) |
Oct 05, 2009 | 16.32 | 16.87 | 16.32 | 16.77 | 1,084,376 | +0.50(+3.05%) |
Oct 02, 2009 | 16.47 | 16.61 | 16.14 | 16.27 | 1,632,568 | -0.61(-3.59%) |
Oct 01, 2009 | 17.43 | 17.52 | 16.87 | 16.88 | 1,434,421 | -0.50(-2.90%) |
Sep 30, 2009 | 17.41 | 17.44 | 17.13 | 17.38 | 1,176,724 | +0.21(+1.20%) |
Sep 29, 2009 | 16.97 | 17.23 | 16.95 | 17.18 | 1,198,442 | +0.15(+0.85%) |
Sep 28, 2009 | 16.66 | 17.08 | 16.66 | 17.03 | 769,613 | +0.43(+2.57%) |
Sep 25, 2009 | 16.43 | 16.67 | 16.40 | 16.61 | 1,079,174 | +0.10(+0.60%) |
Sep 24, 2009 | 17.13 | 17.24 | 16.41 | 16.51 | 2,357,221 | -0.53(-3.13%) |
Sep 23, 2009 | 17.13 | 17.37 | 17.01 | 17.04 | 2,222,887 | -0.14(-0.80%) |
Sep 22, 2009 | 17.20 | 17.20 | 16.99 | 17.18 | 1,864,766 | +0.28(+1.65%) |
Sep 21, 2009 | 16.97 | 17.04 | 16.79 | 16.90 | 1,387,776 | -0.54(-3.08%) |
Sep 18, 2009 | 17.35 | 17.44 | 17.20 | 17.44 | 1,357,363 | +0.21(+1.24%) |
Sep 17, 2009 | 17.31 | 17.59 | 17.18 | 17.22 | 2,277,417 | +0.08(+0.47%) |
Sep 16, 2009 | 17.32 | 17.42 | 17.11 | 17.14 | 2,121,934 | -0.10(-0.55%) |
Sep 15, 2009 | 16.57 | 17.28 | 16.50 | 17.24 | 5,431,681 | +0.83(+5.07%) |
Sep 14, 2009 | 15.95 | 16.43 | 15.86 | 16.41 | 2,603,639 | +0.29(+1.80%) |
Sep 11, 2009 | 15.92 | 16.17 | 15.83 | 16.12 | 3,524,663 | +0.19(+1.22%) |
Sep 10, 2009 | 15.52 | 15.92 | 15.50 | 15.92 | 3,553,432 | +0.41(+2.66%) |
Sep 09, 2009 | 15.75 | 15.87 | 15.44 | 15.51 | 2,424,164 | -0.35(-2.19%) |
Sep 08, 2009 | 16.10 | 16.11 | 15.73 | 15.86 | 2,006,762 | +0.11(+0.70%) |
Sep 04, 2009 | 15.39 | 15.75 | 15.32 | 15.75 | 1,247,972 | +0.54(+3.54%) |
Sep 03, 2009 | 14.93 | 15.26 | 14.81 | 15.21 | 1,890,658 | +0.38(+2.57%) |
Sep 02, 2009 | 15.06 | 15.13 | 14.81 | 14.83 | 2,643,320 | -0.34(-2.21%) |
Sep 01, 2009 | 15.79 | 16.00 | 15.15 | 15.16 | 3,361,671 | -0.83(-5.20%) |
Aug 31, 2009 | 15.90 | 16.03 | 15.75 | 16.00 | 2,341,796 | -0.19(-1.15%) |
Aug 28, 2009 | 16.95 | 16.95 | 16.11 | 16.18 | 3,161,977 | -0.67(-3.96%) |
Aug 27, 2009 | 16.35 | 16.86 | 16.34 | 16.85 | 2,235,937 | +0.58(+3.54%) |
Aug 26, 2009 | 16.32 | 16.32 | 15.90 | 16.27 | 1,383,816 | -0.05(-0.33%) |
Aug 25, 2009 | 15.98 | 16.37 | 15.98 | 16.33 | 1,751,044 | +0.49(+3.08%) |
Aug 24, 2009 | 16.09 | 16.17 | 15.76 | 15.84 | 1,804,745 | -0.07(-0.43%) |
Aug 21, 2009 | 15.93 | 16.08 | 15.84 | 15.91 | 1,074,462 | +0.16(+1.04%) |
Aug 20, 2009 | 15.42 | 15.78 | 15.40 | 15.74 | 939,509 | +0.29(+1.85%) |
Aug 19, 2009 | 14.94 | 15.55 | 14.92 | 15.46 | 1,369,922 | +0.24(+1.55%) |
Aug 18, 2009 | 15.05 | 15.27 | 14.97 | 15.22 | 874,544 | +0.34(+2.25%) |
Aug 17, 2009 | 15.01 | 15.07 | 14.82 | 14.89 | 1,189,294 | -0.54(-3.49%) |
Aug 14, 2009 | 15.65 | 15.70 | 15.18 | 15.42 | 1,220,845 | -0.17(-1.08%) |
Aug 13, 2009 | 15.57 | 15.72 | 15.39 | 15.59 | 763,294 | +0.22(+1.41%) |
Aug 12, 2009 | 15.18 | 15.56 | 15.15 | 15.37 | 1,124,205 | +0.13(+0.85%) |
Aug 11, 2009 | 15.72 | 15.72 | 15.22 | 15.24 | 1,527,367 | -0.72(-4.54%) |
Aug 10, 2009 | 16.14 | 16.27 | 15.82 | 15.97 | 841,482 | -0.34(-2.06%) |
Aug 07, 2009 | 16.41 | 16.60 | 16.24 | 16.30 | 2,054,115 | -0.00(-0.02%) |
Aug 06, 2009 | 17.00 | 17.00 | 16.27 | 16.31 | 1,380,358 | -0.53(-3.17%) |
Aug 05, 2009 | 16.62 | 17.13 | 16.58 | 16.84 | 3,176,123 | +0.39(+2.36%) |
Aug 04, 2009 | 16.61 | 16.61 | 16.27 | 16.45 | 1,835,292 | -0.34(-2.02%) |
Aug 03, 2009 | 16.58 | 16.96 | 16.46 | 16.79 | 1,956,673 | +0.50(+3.09%) |
Jul 31, 2009 | 16.12 | 16.46 | 16.05 | 16.29 | 1,633,928 | +0.24(+1.50%) |
Jul 30, 2009 | 16.17 | 16.19 | 15.90 | 16.05 | 1,480,493 | +0.17(+1.08%) |
Jul 29, 2009 | 15.91 | 15.96 | 15.66 | 15.88 | 1,198,982 | -0.08(-0.53%) |
Jul 28, 2009 | 16.02 | 16.32 | 15.78 | 15.96 | 1,492,119 | -0.27(-1.67%) |
Jul 27, 2009 | 15.96 | 16.32 | 15.93 | 16.23 | 1,764,933 | +0.26(+1.60%) |
Jul 24, 2009 | 15.43 | 15.98 | 15.27 | 15.98 | 2,039 | +0.60(+3.89%) |
Jul 23, 2009 | 14.89 | 15.42 | 14.87 | 15.38 | 1,471,442 | +0.44(+2.96%) |
Jul 22, 2009 | 14.84 | 15.13 | 14.75 | 14.94 | 1,427,227 | +0.06(+0.41%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.70 | 14.87 | 1,270,985 | +0.02(+0.13%) |
Jul 20, 2009 | 14.89 | 15.02 | 14.73 | 14.85 | 840,069 | +0.18(+1.25%) |
Jul 17, 2009 | 14.80 | 14.80 | 14.57 | 14.67 | 688,600 | -0.03(-0.18%) |
Jul 16, 2009 | 14.60 | 14.82 | 14.60 | 14.70 | 989,619 | -0.08(-0.57%) |
Jul 15, 2009 | 14.41 | 14.84 | 14.41 | 14.78 | 1,695,158 | +0.64(+4.56%) |
Jul 14, 2009 | 13.95 | 14.20 | 13.87 | 14.14 | 1,223,058 | +0.40(+2.89%) |
Jul 13, 2009 | 13.35 | 13.74 | 13.35 | 13.74 | 1,159,746 | +0.46(+3.45%) |
Jul 10, 2009 | 13.07 | 13.31 | 12.98 | 13.28 | 1,001,772 | +0.08(+0.58%) |
Jul 09, 2009 | 13.34 | 13.37 | 13.03 | 13.21 | 1,624,216 | +0.03(+0.20%) |
Jul 08, 2009 | 13.56 | 13.65 | 12.95 | 13.18 | 2,581,530 | -0.36(-2.65%) |
Jul 07, 2009 | 14.08 | 14.12 | 13.54 | 13.54 | 1,390,374 | -0.55(-3.87%) |
Jul 06, 2009 | 13.99 | 14.21 | 13.86 | 14.08 | 1,336,373 | +0.02(+0.16%) |
Jul 02, 2009 | 14.25 | 14.34 | 13.97 | 14.06 | 1,261,218 | -0.44(-3.05%) |
Jul 01, 2009 | 14.45 | 14.62 | 14.36 | 14.50 | 655,825 | +0.20(+1.41%) |
Jun 30, 2009 | 14.60 | 14.67 | 14.16 | 14.30 | 1,392,571 | -0.27(-1.86%) |
Jun 29, 2009 | 14.29 | 14.59 | 14.29 | 14.57 | 1,176,595 | +0.31(+2.19%) |
Jun 26, 2009 | 13.78 | 14.32 | 13.71 | 14.26 | 2,172,101 | +0.49(+3.57%) |
Jun 25, 2009 | 13.52 | 13.77 | 13.49 | 13.77 | 1,180,806 | +0.29(+2.18%) |
Jun 24, 2009 | 13.54 | 13.75 | 13.38 | 13.47 | 1,558,884 | +0.05(+0.34%) |
Jun 23, 2009 | 13.57 | 13.65 | 13.26 | 13.43 | 1,459,019 | -0.10(-0.76%) |
Jun 22, 2009 | 13.50 | 13.66 | 13.41 | 13.53 | 2,015,983 | -0.24(-1.77%) |
Jun 19, 2009 | 13.62 | 13.81 | 13.53 | 13.78 | 1,192,346 | +0.23(+1.69%) |
Jun 18, 2009 | 13.50 | 13.55 | 13.16 | 13.55 | 1,508,074 | +0.24(+1.78%) |
Jun 17, 2009 | 13.29 | 13.50 | 13.14 | 13.31 | 2,210,855 | -0.03(-0.23%) |
Jun 16, 2009 | 13.53 | 13.66 | 13.27 | 13.34 | 1,323,990 | -0.14(-1.05%) |
Jun 15, 2009 | 13.69 | 13.69 | 13.31 | 13.48 | 1,360,488 | -0.42(-3.02%) |
Jun 12, 2009 | 13.78 | 13.95 | 13.66 | 13.90 | 1,339,467 | -0.09(-0.65%) |
Jun 11, 2009 | 13.87 | 14.13 | 13.87 | 13.99 | 1,877,294 | +0.15(+1.07%) |
Jun 10, 2009 | 14.00 | 14.01 | 13.61 | 13.84 | 1,666,384 | +0.04(+0.28%) |
Jun 09, 2009 | 14.09 | 14.12 | 13.81 | 13.81 | 1,693,797 | +0.03(+0.19%) |
Jun 08, 2009 | 13.66 | 13.84 | 13.51 | 13.78 | 1,860,731 | +0.13(+0.92%) |
Jun 05, 2009 | 13.86 | 13.86 | 13.50 | 13.65 | 2,522,508 | -0.21(-1.51%) |
Jun 04, 2009 | 13.46 | 13.87 | 13.35 | 13.86 | 1,902,562 | +0.51(+3.80%) |
Jun 03, 2009 | 13.77 | 13.78 | 13.30 | 13.36 | 2,266,014 | -0.64(-4.58%) |
Jun 02, 2009 | 13.76 | 14.07 | 13.70 | 14.00 | 2,006,874 | +0.29(+2.14%) |
Jun 01, 2009 | 13.51 | 13.91 | 13.51 | 13.70 | 2,538,196 | +0.32(+2.42%) |
May 29, 2009 | 13.19 | 13.41 | 12.86 | 13.38 | 2,823,550 | +0.40(+3.12%) |
May 28, 2009 | 13.16 | 13.36 | 12.89 | 12.97 | 3,165,168 | +0.10(+0.77%) |
May 27, 2009 | 13.35 | 13.36 | 12.84 | 12.88 | 3,595,057 | -0.34(-2.60%) |
May 26, 2009 | 12.26 | 13.28 | 12.26 | 13.22 | 2,865,028 | +1.00(+8.18%) |
May 22, 2009 | 12.03 | 12.30 | 11.88 | 12.22 | 1,775,793 | +0.29(+2.43%) |
May 21, 2009 | 12.12 | 12.12 | 11.88 | 11.93 | 2,411,851 | -0.39(-3.16%) |
May 20, 2009 | 12.07 | 12.44 | 12.07 | 12.32 | 2,860,636 | +0.40(+3.36%) |
May 19, 2009 | 12.09 | 12.09 | 11.82 | 11.92 | 2,216,209 | -0.10(-0.82%) |
May 18, 2009 | 11.65 | 12.02 | 11.61 | 12.02 | 1,356,844 | +0.64(+5.63%) |
May 15, 2009 | 11.57 | 11.71 | 11.29 | 11.38 | 2,058,405 | -0.18(-1.58%) |
May 14, 2009 | 11.17 | 11.73 | 11.17 | 11.56 | 2,474,992 | +0.31(+2.75%) |
May 13, 2009 | 11.69 | 11.81 | 11.22 | 11.25 | 2,522,846 | -0.74(-6.17%) |
May 12, 2009 | 12.32 | 12.32 | 11.73 | 11.99 | 1,783,135 | -0.17(-1.38%) |
May 11, 2009 | 12.40 | 12.40 | 12.11 | 12.16 | 1,820,622 | -0.37(-2.98%) |
May 08, 2009 | 11.93 | 12.53 | 11.93 | 12.53 | 2,240,022 | +0.74(+6.27%) |
May 07, 2009 | 12.48 | 12.78 | 11.76 | 11.79 | 2,818,005 | -0.44(-3.59%) |
May 06, 2009 | 12.00 | 12.34 | 11.82 | 12.23 | 2,801,240 | +0.47(+4.02%) |
May 05, 2009 | 11.47 | 11.90 | 11.43 | 11.76 | 2,551,308 | +0.25(+2.15%) |
May 04, 2009 | 11.28 | 11.51 | 11.25 | 11.51 | 2,441,024 | +0.60(+5.49%) |