Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.34 | 23.68 | 23.13 | 23.34 | 3,508,564 | -0.20(-0.84%) |
May 27, 2010 | 22.92 | 23.56 | 22.81 | 23.54 | 2,856,774 | +1.13(+5.05%) |
May 26, 2010 | 22.61 | 22.81 | 22.23 | 22.41 | 2,843 | +0.33(+1.49%) |
May 25, 2010 | 21.64 | 22.14 | 21.42 | 22.08 | 8,196 | -0.19(-0.85%) |
May 24, 2010 | 22.29 | 22.65 | 22.27 | 22.27 | 1,270,250 | -0.23(-1.04%) |
May 21, 2010 | 21.86 | 22.50 | 21.25 | 22.50 | 4,584,851 | +0.46(+2.09%) |
May 20, 2010 | 22.22 | 22.60 | 22.04 | 22.04 | 3,370,154 | -1.18(-5.07%) |
May 19, 2010 | 22.94 | 23.41 | 22.70 | 23.22 | 3,003,920 | +0.08(+0.34%) |
May 18, 2010 | 23.52 | 23.69 | 23.06 | 23.14 | 27,215 | +0.02(+0.09%) |
May 17, 2010 | 23.23 | 23.39 | 22.64 | 23.12 | 1,960,544 | -0.11(-0.49%) |
May 14, 2010 | 23.24 | 23.57 | 22.92 | 23.24 | 2,272,406 | -0.64(-2.68%) |
May 13, 2010 | 24.08 | 24.19 | 23.82 | 23.88 | 2,104,459 | -0.15(-0.63%) |
May 12, 2010 | 23.76 | 24.05 | 23.57 | 24.03 | 1,874,043 | +0.57(+2.44%) |
May 11, 2010 | 23.86 | 23.91 | 23.43 | 23.46 | 11,077 | +0.09(+0.39%) |
May 10, 2010 | 23.20 | 23.40 | 23.15 | 23.36 | 2,029,720 | +1.03(+4.60%) |
May 07, 2010 | 22.45 | 22.58 | 21.81 | 22.34 | 4,188,702 | +0.11(+0.48%) |
May 06, 2010 | 23.21 | 23.27 | 20.63 | 22.23 | 4,454,540 | -1.12(-4.79%) |
May 05, 2010 | 23.46 | 23.73 | 23.28 | 23.35 | 2,408,839 | -0.74(-3.06%) |
May 04, 2010 | 24.51 | 24.51 | 23.98 | 24.09 | 1,574,738 | -0.83(-3.33%) |
May 03, 2010 | 24.87 | 24.95 | 24.69 | 24.92 | 970,690 | +0.32(+1.31%) |
Apr 30, 2010 | 25.09 | 25.20 | 24.58 | 24.59 | 1,430,421 | -0.50(-1.99%) |
Apr 29, 2010 | 24.99 | 25.31 | 24.97 | 25.09 | 1,759,865 | +0.58(+2.36%) |
Apr 28, 2010 | 24.85 | 24.85 | 24.34 | 24.52 | 3,521,453 | -0.10(-0.41%) |
Apr 27, 2010 | 25.03 | 25.31 | 24.62 | 24.62 | 2,638,204 | -0.72(-2.85%) |
Apr 26, 2010 | 25.30 | 25.49 | 25.21 | 25.34 | 1,886,982 | +0.16(+0.62%) |
Apr 23, 2010 | 25.03 | 25.25 | 24.94 | 25.18 | 1,066,563 | +0.07(+0.26%) |
Apr 22, 2010 | 24.94 | 25.14 | 24.74 | 25.12 | 1,692,433 | +0.13(+0.51%) |
Apr 21, 2010 | 25.12 | 25.29 | 24.82 | 24.99 | 9,888 | -0.07(-0.26%) |
Apr 20, 2010 | 24.91 | 25.06 | 24.87 | 25.06 | 291,993 | +0.50(+2.05%) |
Apr 19, 2010 | 24.14 | 24.64 | 24.05 | 24.55 | 1,808,736 | +0.11(+0.44%) |
Apr 16, 2010 | 24.62 | 25.01 | 24.24 | 24.44 | 2,617,540 | -0.20(-0.82%) |
Apr 15, 2010 | 24.42 | 24.88 | 24.40 | 24.64 | 1,350,624 | +0.17(+0.71%) |
Apr 14, 2010 | 23.87 | 24.51 | 23.81 | 24.47 | 1,818,758 | +0.75(+3.16%) |
Apr 13, 2010 | 23.65 | 23.80 | 23.55 | 23.72 | 617,375 | +0.02(+0.10%) |
Apr 12, 2010 | 23.65 | 23.92 | 23.62 | 23.70 | 727,138 | +0.05(+0.20%) |
Apr 09, 2010 | 23.62 | 23.82 | 23.56 | 23.65 | 837,062 | -0.01(-0.05%) |
Apr 08, 2010 | 23.48 | 23.74 | 23.26 | 23.66 | 655,151 | +0.02(+0.10%) |
Apr 07, 2010 | 23.83 | 23.89 | 23.56 | 23.64 | 1,116,670 | -0.13(-0.54%) |
Apr 06, 2010 | 23.69 | 23.99 | 23.57 | 23.77 | 893,761 | -0.16(-0.65%) |
Apr 05, 2010 | 23.95 | 24.02 | 23.74 | 23.92 | 932,833 | +0.05(+0.23%) |
Apr 01, 2010 | 23.69 | 23.87 | 23.87 | 23.87 | 841,688 | +0.31(+1.33%) |
Mar 31, 2010 | 23.62 | 23.70 | 23.42 | 23.55 | 809,817 | -0.00(-0.02%) |
Mar 30, 2010 | 23.65 | 23.72 | 23.55 | 23.56 | 637,894 | +0.09(+0.40%) |
Mar 29, 2010 | 23.55 | 23.56 | 23.29 | 23.46 | 885,053 | +0.12(+0.53%) |
Mar 26, 2010 | 23.58 | 23.65 | 23.13 | 23.34 | 1,745,854 | -0.26(-1.09%) |
Mar 25, 2010 | 23.71 | 23.84 | 23.53 | 23.60 | 1,192,303 | +0.12(+0.51%) |
Mar 24, 2010 | 23.59 | 23.65 | 23.43 | 23.48 | 761,310 | -0.28(-1.19%) |
Mar 23, 2010 | 23.55 | 23.82 | 23.50 | 23.76 | 1,126,009 | +0.27(+1.14%) |
Mar 22, 2010 | 23.01 | 23.56 | 22.96 | 23.49 | 1,077,820 | +0.19(+0.83%) |
Mar 19, 2010 | 23.48 | 23.49 | 23.16 | 23.30 | 1,001,583 | -0.02(-0.08%) |
Mar 18, 2010 | 23.37 | 23.47 | 23.23 | 23.32 | 564,890 | -0.10(-0.45%) |
Mar 17, 2010 | 23.43 | 23.52 | 23.29 | 23.42 | 785,172 | +0.08(+0.35%) |
Mar 16, 2010 | 23.10 | 23.44 | 23.05 | 23.34 | 1,323,190 | +0.33(+1.43%) |
Mar 15, 2010 | 22.80 | 23.01 | 22.80 | 23.01 | 851,953 | +0.28(+1.25%) |
Mar 12, 2010 | 22.67 | 22.78 | 22.65 | 22.73 | 960,746 | +0.24(+1.07%) |
Mar 11, 2010 | 22.29 | 22.50 | 22.18 | 22.49 | 802,080 | +0.11(+0.50%) |
Mar 10, 2010 | 22.36 | 22.57 | 22.30 | 22.37 | 638,549 | -0.02(-0.09%) |
Mar 09, 2010 | 22.39 | 22.47 | 22.21 | 22.39 | 1,250,198 | -0.06(-0.26%) |
Mar 08, 2010 | 22.54 | 22.58 | 22.39 | 22.45 | 766,266 | +0.02(+0.09%) |
Mar 05, 2010 | 22.37 | 22.51 | 22.25 | 22.43 | 1,447,918 | +0.09(+0.38%) |
Mar 04, 2010 | 22.30 | 22.50 | 22.07 | 22.35 | 1,737,014 | +0.14(+0.65%) |
Mar 03, 2010 | 22.04 | 22.45 | 22.01 | 22.20 | 2,161,384 | +0.16(+0.70%) |
Mar 02, 2010 | 21.57 | 22.09 | 21.57 | 22.05 | 2,324,315 | +0.95(+4.49%) |
Mar 01, 2010 | 20.75 | 21.17 | 20.75 | 21.10 | 1,216,149 | +0.47(+2.28%) |
Feb 26, 2010 | 20.48 | 20.65 | 20.30 | 20.63 | 739,428 | +0.25(+1.24%) |
Feb 25, 2010 | 19.74 | 20.49 | 19.70 | 20.38 | 1,055,332 | +0.29(+1.47%) |
Feb 24, 2010 | 20.15 | 20.31 | 20.00 | 20.08 | 897,555 | -0.01(-0.06%) |
Feb 23, 2010 | 20.45 | 20.57 | 20.07 | 20.10 | 1,278,544 | -0.49(-2.36%) |
Feb 22, 2010 | 20.71 | 20.85 | 20.57 | 20.58 | 783,860 | -0.17(-0.80%) |
Feb 19, 2010 | 20.56 | 20.86 | 20.51 | 20.75 | 718,723 | +0.01(+0.04%) |
Feb 18, 2010 | 20.60 | 20.80 | 20.59 | 20.74 | 549,785 | +0.16(+0.77%) |
Feb 17, 2010 | 20.36 | 20.66 | 20.36 | 20.58 | 945,528 | +0.26(+1.28%) |
Feb 16, 2010 | 20.03 | 20.43 | 20.01 | 20.32 | 1,114,134 | +0.46(+2.31%) |
Feb 12, 2010 | 19.59 | 19.86 | 19.86 | 19.86 | 1,143,985 | +0.10(+0.53%) |
Feb 11, 2010 | 19.39 | 19.78 | 19.30 | 19.76 | 1,187,414 | +0.46(+2.39%) |
Feb 10, 2010 | 18.98 | 19.33 | 18.97 | 19.30 | 1,086,958 | +0.34(+1.78%) |
Feb 09, 2010 | 18.93 | 19.11 | 18.75 | 18.96 | 1,269,078 | +0.29(+1.58%) |
Feb 08, 2010 | 19.05 | 19.05 | 18.66 | 18.66 | 957,749 | -0.20(-1.07%) |
Feb 05, 2010 | 18.82 | 18.87 | 18.42 | 18.87 | 1,614,088 | +0.07(+0.35%) |
Feb 04, 2010 | 19.13 | 19.14 | 18.78 | 18.80 | 1,095,308 | -0.49(-2.55%) |
Feb 03, 2010 | 19.47 | 19.52 | 19.19 | 19.29 | 938,786 | -0.23(-1.15%) |
Feb 02, 2010 | 19.18 | 19.59 | 19.15 | 19.52 | 1,111,348 | +0.38(+1.97%) |
Feb 01, 2010 | 19.01 | 19.16 | 18.91 | 19.14 | 743,443 | +0.24(+1.27%) |
Jan 29, 2010 | 19.22 | 19.30 | 18.87 | 18.90 | 1,924,729 | -0.53(-2.74%) |
Jan 28, 2010 | 19.70 | 19.70 | 19.41 | 19.43 | 1,428,976 | +0.26(+1.37%) |
Jan 27, 2010 | 18.95 | 19.22 | 18.85 | 19.17 | 1,359,791 | +0.21(+1.10%) |
Jan 26, 2010 | 18.60 | 19.13 | 18.49 | 18.96 | 1,532,203 | +0.17(+0.88%) |
Jan 25, 2010 | 18.79 | 18.93 | 18.52 | 18.80 | 1,328,667 | +0.17(+0.91%) |
Jan 22, 2010 | 18.88 | 18.88 | 18.56 | 18.63 | 1,386,970 | -0.28(-1.50%) |
Jan 21, 2010 | 19.46 | 19.49 | 18.91 | 18.91 | 1,712,831 | -0.57(-2.93%) |
Jan 20, 2010 | 19.46 | 19.50 | 19.30 | 19.48 | 1,175,508 | -0.33(-1.66%) |
Jan 19, 2010 | 19.70 | 19.89 | 19.64 | 19.81 | 783,196 | +0.12(+0.63%) |
Jan 15, 2010 | 19.73 | 19.68 | 19.68 | 19.68 | 917,785 | -0.10(-0.50%) |
Jan 14, 2010 | 19.67 | 19.78 | 19.54 | 19.78 | 694,098 | +0.14(+0.73%) |
Jan 13, 2010 | 19.54 | 19.67 | 19.32 | 19.64 | 940,613 | +0.18(+0.91%) |
Jan 12, 2010 | 19.47 | 19.50 | 19.29 | 19.46 | 1,278,792 | -0.12(-0.60%) |
Jan 11, 2010 | 19.77 | 19.83 | 19.51 | 19.58 | 947,190 | -0.12(-0.59%) |
Jan 08, 2010 | 19.75 | 19.83 | 19.51 | 19.69 | 1,664,731 | -0.05(-0.23%) |
Jan 07, 2010 | 20.04 | 20.04 | 19.72 | 19.74 | 1,504,950 | -0.25(-1.23%) |
Jan 06, 2010 | 20.30 | 20.30 | 19.93 | 19.99 | 1,232,236 | -0.18(-0.88%) |
Jan 05, 2010 | 20.34 | 20.45 | 20.08 | 20.16 | 833,410 | -0.11(-0.52%) |
Jan 04, 2010 | 20.34 | 20.41 | 20.16 | 20.27 | 1,039,779 | +0.22(+1.11%) |
Dec 31, 2009 | 19.87 | 20.05 | 20.05 | 20.05 | 550,247 | +0.28(+1.39%) |
Dec 30, 2009 | 19.75 | 19.85 | 19.65 | 19.77 | 422,559 | -0.15(-0.74%) |
Dec 29, 2009 | 19.88 | 20.10 | 19.85 | 19.92 | 845,752 | +0.17(+0.88%) |
Dec 28, 2009 | 19.72 | 19.83 | 19.66 | 19.74 | 227,913 | +0.01(+0.04%) |
Dec 24, 2009 | 19.61 | 19.78 | 19.61 | 19.74 | 269,168 | +0.13(+0.67%) |
Dec 23, 2009 | 19.68 | 19.80 | 19.57 | 19.60 | 563,458 | +0.00(+0.02%) |
Dec 22, 2009 | 19.33 | 19.63 | 19.30 | 19.60 | 516,093 | +0.31(+1.61%) |
Dec 21, 2009 | 19.36 | 19.55 | 19.23 | 19.29 | 840,122 | +0.15(+0.77%) |
Dec 18, 2009 | 19.16 | 19.25 | 19.06 | 19.14 | 1,086,171 | +0.03(+0.18%) |
Dec 17, 2009 | 19.10 | 19.23 | 19.03 | 19.11 | 1,088,081 | -0.22(-1.15%) |
Dec 16, 2009 | 19.26 | 19.50 | 19.20 | 19.33 | 895,534 | +0.18(+0.93%) |
Dec 15, 2009 | 19.06 | 19.25 | 18.95 | 19.15 | 883,872 | +0.05(+0.26%) |
Dec 14, 2009 | 19.09 | 19.13 | 19.03 | 19.11 | 632,429 | +0.25(+1.30%) |
Dec 11, 2009 | 19.15 | 19.18 | 18.74 | 18.86 | 1,054,324 | -0.31(-1.62%) |
Dec 10, 2009 | 19.28 | 19.35 | 18.95 | 19.17 | 794,485 | +0.01(+0.04%) |
Dec 09, 2009 | 19.08 | 19.24 | 18.80 | 19.16 | 1,376,907 | +0.16(+0.83%) |
Dec 08, 2009 | 19.24 | 19.29 | 18.91 | 19.00 | 1,857,955 | -0.41(-2.10%) |
Dec 07, 2009 | 19.45 | 19.69 | 19.31 | 19.41 | 1,218,686 | -0.01(-0.04%) |
Dec 04, 2009 | 19.68 | 19.79 | 19.34 | 19.42 | 1,769,834 | +0.04(+0.20%) |
Dec 03, 2009 | 19.68 | 19.70 | 19.38 | 19.38 | 1,390,311 | -0.31(-1.55%) |
Dec 02, 2009 | 19.66 | 19.83 | 19.55 | 19.69 | 1,517,398 | +0.01(+0.04%) |
Dec 01, 2009 | 19.56 | 19.78 | 19.48 | 19.68 | 1,627,439 | +0.37(+1.90%) |
Nov 30, 2009 | 18.91 | 19.35 | 18.90 | 19.31 | 2,021,007 | +0.43(+2.30%) |
Nov 27, 2009 | 18.35 | 19.00 | 18.34 | 18.88 | 983,917 | -0.38(-1.98%) |
Nov 25, 2009 | 19.26 | 19.37 | 19.25 | 19.26 | 1,808,523 | +0.21(+1.09%) |
Nov 24, 2009 | 19.38 | 19.39 | 18.95 | 19.05 | 2,030,539 | -0.20(-1.06%) |
Nov 23, 2009 | 19.28 | 19.41 | 19.17 | 19.26 | 1,832,824 | +0.28(+1.47%) |
Nov 20, 2009 | 18.86 | 19.01 | 18.75 | 18.98 | 1,329,988 | +0.03(+0.14%) |
Nov 19, 2009 | 18.97 | 19.03 | 18.67 | 18.95 | 1,621,648 | -0.28(-1.43%) |
Nov 18, 2009 | 19.07 | 19.23 | 18.99 | 19.23 | 1,647,813 | +0.22(+1.17%) |
Nov 17, 2009 | 18.43 | 19.04 | 18.38 | 19.00 | 1,871,095 | +0.38(+2.05%) |
Nov 16, 2009 | 18.67 | 18.67 | 18.48 | 18.62 | 1,974,207 | +0.14(+0.78%) |
Nov 13, 2009 | 18.45 | 18.51 | 18.30 | 18.48 | 1,388,580 | +0.13(+0.70%) |
Nov 12, 2009 | 18.50 | 18.65 | 18.23 | 18.35 | 1,622,959 | -0.22(-1.18%) |
Nov 11, 2009 | 18.75 | 18.81 | 18.46 | 18.57 | 1,553,612 | +0.02(+0.10%) |
Nov 10, 2009 | 18.32 | 18.67 | 18.29 | 18.55 | 1,672,137 | +0.12(+0.66%) |
Nov 09, 2009 | 18.06 | 18.43 | 18.06 | 18.43 | 1,723,953 | +0.83(+4.74%) |
Nov 06, 2009 | 17.63 | 17.83 | 17.53 | 17.59 | 1,761,943 | -0.30(-1.69%) |
Nov 05, 2009 | 17.78 | 17.92 | 17.72 | 17.90 | 1,565,869 | +0.13(+0.72%) |
Nov 04, 2009 | 17.98 | 18.12 | 17.73 | 17.77 | 2,363,842 | -0.18(-1.01%) |
Nov 03, 2009 | 17.47 | 17.95 | 17.41 | 17.95 | 2,166,287 | +0.38(+2.17%) |
Nov 02, 2009 | 17.62 | 17.88 | 17.41 | 17.57 | 3,228,291 | +0.06(+0.32%) |
Oct 30, 2009 | 18.05 | 18.05 | 17.33 | 17.51 | 3,063,323 | -0.65(-3.58%) |
Oct 29, 2009 | 17.99 | 18.20 | 17.80 | 18.16 | 2,049,864 | +0.48(+2.69%) |
Oct 28, 2009 | 17.76 | 17.95 | 17.52 | 17.69 | 2,199,813 | -0.20(-1.14%) |
Oct 27, 2009 | 18.32 | 18.37 | 17.83 | 17.89 | 2,427,300 | -0.45(-2.43%) |
Oct 26, 2009 | 18.68 | 18.77 | 18.26 | 18.33 | 1,747,008 | -0.37(-1.98%) |
Oct 23, 2009 | 18.78 | 18.80 | 18.65 | 18.70 | 2,067,688 | -0.43(-2.23%) |
Oct 22, 2009 | 18.66 | 19.15 | 18.64 | 19.13 | 1,419,749 | +0.32(+1.73%) |
Oct 21, 2009 | 18.84 | 19.15 | 18.76 | 18.81 | 2,006,430 | -0.10(-0.54%) |
Oct 20, 2009 | 18.88 | 18.98 | 18.87 | 18.91 | 1,323,223 | -0.36(-1.88%) |
Oct 19, 2009 | 19.19 | 19.29 | 19.02 | 19.27 | 1,013,805 | +0.22(+1.15%) |
Oct 16, 2009 | 19.07 | 19.12 | 18.91 | 19.05 | 1,253,923 | -0.14(-0.71%) |
Oct 15, 2009 | 19.21 | 19.39 | 19.12 | 19.19 | 1,297,355 | -0.17(-0.86%) |
Oct 14, 2009 | 19.40 | 19.40 | 19.18 | 19.35 | 1,266,633 | +0.31(+1.63%) |
Oct 13, 2009 | 19.28 | 19.32 | 18.98 | 19.04 | 1,129,683 | -0.11(-0.57%) |
Oct 12, 2009 | 19.19 | 19.29 | 19.14 | 19.15 | 562,695 | +0.08(+0.42%) |
Oct 09, 2009 | 19.20 | 19.32 | 18.99 | 19.07 | 1,542,188 | -0.03(-0.14%) |
Oct 08, 2009 | 19.07 | 19.15 | 18.87 | 19.10 | 1,963,045 | +0.24(+1.26%) |
Oct 07, 2009 | 18.75 | 18.88 | 18.56 | 18.86 | 1,424,168 | +0.13(+0.71%) |
Oct 06, 2009 | 18.84 | 18.99 | 18.50 | 18.73 | 1,173,019 | +0.14(+0.73%) |
Oct 05, 2009 | 18.27 | 18.69 | 18.22 | 18.60 | 1,493,640 | +0.51(+2.82%) |
Oct 02, 2009 | 18.23 | 18.29 | 18.00 | 18.09 | 2,023,856 | -0.35(-1.90%) |
Oct 01, 2009 | 19.11 | 19.19 | 18.44 | 18.44 | 1,260,807 | -0.69(-3.59%) |
Sep 30, 2009 | 19.08 | 19.21 | 18.70 | 19.12 | 1,374,974 | +0.37(+1.97%) |
Sep 29, 2009 | 18.80 | 18.97 | 18.73 | 18.75 | 1,195,686 | -0.13(-0.68%) |
Sep 28, 2009 | 18.41 | 18.94 | 18.33 | 18.88 | 998,815 | +0.49(+2.67%) |
Sep 25, 2009 | 18.38 | 18.59 | 18.27 | 18.39 | 1,363,040 | -0.01(-0.06%) |
Sep 24, 2009 | 18.98 | 19.06 | 18.33 | 18.40 | 2,201,860 | -0.58(-3.04%) |
Sep 23, 2009 | 19.01 | 19.34 | 18.97 | 18.98 | 2,041,576 | -0.09(-0.48%) |
Sep 22, 2009 | 18.84 | 19.11 | 18.77 | 19.07 | 1,058,063 | +0.50(+2.68%) |
Sep 21, 2009 | 18.64 | 18.74 | 18.45 | 18.57 | 1,330,364 | -0.38(-1.99%) |
Sep 18, 2009 | 19.01 | 19.14 | 18.92 | 18.95 | 1,144,326 | -0.08(-0.40%) |
Sep 17, 2009 | 18.70 | 19.25 | 18.70 | 19.03 | 1,621,092 | +0.30(+1.59%) |
Sep 16, 2009 | 18.72 | 18.84 | 18.60 | 18.73 | 1,223,400 | +0.14(+0.73%) |
Sep 15, 2009 | 18.32 | 18.64 | 18.13 | 18.59 | 1,635,963 | +0.38(+2.09%) |
Sep 14, 2009 | 17.86 | 18.23 | 17.85 | 18.21 | 1,012,825 | +0.06(+0.35%) |
Sep 11, 2009 | 18.18 | 18.25 | 18.02 | 18.15 | 1,233,012 | +0.05(+0.27%) |
Sep 10, 2009 | 17.92 | 18.14 | 17.86 | 18.10 | 867,741 | +0.14(+0.78%) |
Sep 09, 2009 | 18.26 | 18.26 | 17.87 | 17.96 | 1,277,389 | -0.18(-1.02%) |
Sep 08, 2009 | 18.42 | 18.57 | 18.00 | 18.14 | 1,187,122 | +0.08(+0.46%) |
Sep 04, 2009 | 17.68 | 18.07 | 17.67 | 18.06 | 1,048,801 | +0.52(+2.99%) |
Sep 03, 2009 | 17.43 | 17.61 | 17.34 | 17.53 | 1,094,912 | +0.29(+1.71%) |
Sep 02, 2009 | 17.23 | 17.47 | 17.10 | 17.24 | 2,179,130 | -0.20(-1.13%) |
Sep 01, 2009 | 18.15 | 18.32 | 17.44 | 17.44 | 2,218,172 | -0.77(-4.25%) |
Aug 31, 2009 | 17.84 | 18.25 | 17.64 | 18.21 | 1,846,050 | +0.04(+0.21%) |
Aug 28, 2009 | 18.84 | 18.92 | 18.12 | 18.17 | 2,198,206 | -0.63(-3.35%) |
Aug 27, 2009 | 18.64 | 18.80 | 18.24 | 18.80 | 2,702,281 | +0.31(+1.69%) |
Aug 26, 2009 | 17.95 | 18.52 | 17.83 | 18.49 | 2,180,849 | +0.29(+1.58%) |
Aug 25, 2009 | 17.94 | 18.35 | 17.76 | 18.20 | 3,739,762 | +0.99(+5.77%) |
Aug 24, 2009 | 17.94 | 18.04 | 17.16 | 17.21 | 4,856,420 | -0.55(-3.10%) |
Aug 21, 2009 | 17.64 | 17.77 | 17.54 | 17.76 | 1,162,465 | +0.23(+1.31%) |
Aug 20, 2009 | 17.42 | 17.54 | 17.30 | 17.53 | 965,210 | +0.18(+1.04%) |
Aug 19, 2009 | 16.86 | 17.41 | 16.73 | 17.35 | 1,118,797 | +0.32(+1.86%) |
Aug 18, 2009 | 16.98 | 17.11 | 16.87 | 17.03 | 1,130,636 | +0.12(+0.70%) |
Aug 17, 2009 | 17.05 | 17.07 | 16.81 | 16.91 | 1,376,145 | -0.66(-3.76%) |
Aug 14, 2009 | 17.84 | 17.98 | 17.23 | 17.58 | 1,621,789 | -0.24(-1.34%) |
Aug 13, 2009 | 17.89 | 17.99 | 17.63 | 17.81 | 1,707,739 | +0.12(+0.66%) |
Aug 12, 2009 | 17.38 | 17.90 | 17.31 | 17.70 | 2,530,881 | +0.31(+1.78%) |
Aug 11, 2009 | 18.12 | 18.12 | 17.36 | 17.39 | 1,999,783 | -0.91(-4.99%) |
Aug 10, 2009 | 18.45 | 18.59 | 18.13 | 18.30 | 1,319,722 | -0.36(-1.94%) |
Aug 07, 2009 | 18.51 | 18.87 | 18.30 | 18.66 | 1,824,107 | +0.20(+1.08%) |
Aug 06, 2009 | 19.21 | 19.29 | 18.43 | 18.46 | 1,906,072 | -0.73(-3.82%) |
Aug 05, 2009 | 19.01 | 19.27 | 18.97 | 19.20 | 2,385,009 | +0.03(+0.18%) |
Aug 04, 2009 | 19.16 | 19.34 | 19.00 | 19.16 | 1,583,478 | -0.08(-0.39%) |
Aug 03, 2009 | 19.26 | 19.55 | 18.96 | 19.24 | 2,572,469 | +0.31(+1.66%) |
Jul 31, 2009 | 18.38 | 18.94 | 18.38 | 18.92 | 1,896,669 | +0.57(+3.11%) |
Jul 30, 2009 | 18.27 | 18.43 | 18.12 | 18.35 | 2,225,202 | +0.39(+2.14%) |
Jul 29, 2009 | 18.05 | 18.05 | 17.64 | 17.97 | 2,442,325 | -0.07(-0.40%) |
Jul 28, 2009 | 18.12 | 18.33 | 17.73 | 18.04 | 1,226,815 | -0.22(-1.20%) |
Jul 27, 2009 | 18.14 | 18.43 | 18.13 | 18.26 | 1,604,879 | +0.24(+1.34%) |
Jul 24, 2009 | 17.38 | 18.02 | 17.25 | 18.02 | 1,691,851 | +0.63(+3.63%) |
Jul 23, 2009 | 16.72 | 17.39 | 16.72 | 17.39 | 1,515,266 | +0.64(+3.81%) |
Jul 22, 2009 | 16.53 | 16.99 | 16.53 | 16.75 | 1,565,080 | -0.02(-0.14%) |
Jul 21, 2009 | 17.06 | 17.06 | 16.55 | 16.77 | 1,844,109 | -0.14(-0.80%) |
Jul 20, 2009 | 16.85 | 17.04 | 16.69 | 16.91 | 1,195,291 | +0.28(+1.66%) |
Jul 17, 2009 | 16.58 | 16.70 | 16.47 | 16.63 | 998,812 | +0.05(+0.30%) |
Jul 16, 2009 | 16.52 | 16.69 | 16.37 | 16.58 | 1,028,734 | -0.08(-0.45%) |
Jul 15, 2009 | 16.08 | 16.73 | 16.08 | 16.66 | 1,388,063 | +0.69(+4.30%) |
Jul 14, 2009 | 15.63 | 16.03 | 15.56 | 15.97 | 1,528,935 | +0.66(+4.34%) |
Jul 13, 2009 | 14.88 | 15.34 | 14.86 | 15.31 | 1,421,822 | +0.41(+2.76%) |
Jul 10, 2009 | 14.87 | 14.98 | 14.63 | 14.89 | 1,074,113 | -0.15(-1.00%) |
Jul 09, 2009 | 15.06 | 15.08 | 14.72 | 15.05 | 1,891,092 | +0.20(+1.37%) |
Jul 08, 2009 | 15.28 | 15.48 | 14.58 | 14.84 | 2,640,374 | -0.46(-3.03%) |
Jul 07, 2009 | 15.79 | 15.91 | 15.29 | 15.31 | 1,668,009 | -0.60(-3.80%) |
Jul 06, 2009 | 15.77 | 15.96 | 15.50 | 15.91 | 1,177,076 | +0.08(+0.48%) |
Jul 02, 2009 | 15.95 | 16.18 | 15.74 | 15.83 | 1,264,777 | -0.42(-2.56%) |
Jul 01, 2009 | 16.18 | 16.34 | 16.03 | 16.25 | 684,335 | +0.33(+2.09%) |
Jun 30, 2009 | 16.39 | 16.39 | 15.74 | 15.92 | 1,872,956 | -0.40(-2.43%) |
Jun 29, 2009 | 16.18 | 16.33 | 16.03 | 16.31 | 1,359,423 | +0.26(+1.65%) |
Jun 26, 2009 | 15.63 | 16.12 | 15.52 | 16.05 | 1,674,700 | +0.42(+2.71%) |
Jun 25, 2009 | 15.37 | 15.63 | 15.32 | 15.63 | 1,270,104 | +0.32(+2.10%) |
Jun 24, 2009 | 15.17 | 15.46 | 15.10 | 15.31 | 1,332,284 | +0.45(+3.02%) |
Jun 23, 2009 | 15.02 | 15.12 | 14.68 | 14.86 | 1,562,244 | -0.19(-1.28%) |
Jun 22, 2009 | 15.07 | 15.17 | 14.92 | 15.05 | 1,451,985 | -0.39(-2.52%) |
Jun 19, 2009 | 15.24 | 15.50 | 15.22 | 15.44 | 1,428,683 | +0.25(+1.62%) |
Jun 18, 2009 | 14.95 | 15.22 | 14.82 | 15.19 | 1,305,590 | +0.29(+1.95%) |
Jun 17, 2009 | 14.91 | 15.07 | 14.66 | 14.90 | 1,406,030 | -0.08(-0.53%) |
Jun 16, 2009 | 15.24 | 15.28 | 14.89 | 14.98 | 1,222,523 | -0.12(-0.82%) |
Jun 15, 2009 | 15.26 | 15.26 | 14.73 | 15.11 | 1,501,534 | -0.29(-1.91%) |
Jun 12, 2009 | 15.29 | 15.41 | 15.15 | 15.40 | 924,547 | -0.08(-0.54%) |
Jun 11, 2009 | 15.44 | 15.64 | 15.34 | 15.48 | 1,402,614 | +0.14(+0.91%) |
Jun 10, 2009 | 15.54 | 15.55 | 15.05 | 15.34 | 1,826,050 | -0.10(-0.66%) |
Jun 09, 2009 | 15.54 | 15.69 | 15.42 | 15.45 | 1,230,774 | +0.04(+0.27%) |
Jun 08, 2009 | 15.26 | 15.48 | 15.13 | 15.40 | 1,818,580 | +0.15(+0.97%) |
Jun 05, 2009 | 15.56 | 15.56 | 15.09 | 15.26 | 2,807,397 | -0.30(-1.92%) |
Jun 04, 2009 | 15.11 | 15.59 | 15.08 | 15.56 | 1,753,597 | +0.51(+3.39%) |
Jun 03, 2009 | 15.48 | 15.49 | 14.98 | 15.05 | 2,406,540 | -0.72(-4.57%) |
Jun 02, 2009 | 15.47 | 15.85 | 15.41 | 15.77 | 2,624,081 | +0.21(+1.36%) |