Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.60 | 19.68 | 19.15 | 19.29 | 867,059 | -0.31(-1.58%) |
May 27, 2010 | 19.22 | 19.70 | 19.19 | 19.60 | 1,023,577 | +0.49(+2.59%) |
May 26, 2010 | 19.43 | 19.77 | 19.10 | 19.11 | 1,489,099 | +0.01(+0.04%) |
May 25, 2010 | 18.27 | 19.10 | 18.09 | 19.10 | 1,763,172 | +0.53(+2.87%) |
May 24, 2010 | 19.02 | 19.39 | 18.52 | 18.57 | 1,312,233 | -0.21(-1.11%) |
May 21, 2010 | 18.15 | 18.95 | 17.94 | 18.78 | 2,372,228 | +0.29(+1.59%) |
May 20, 2010 | 18.38 | 19.26 | 18.31 | 18.48 | 2,828,613 | -1.05(-5.38%) |
May 19, 2010 | 20.38 | 20.44 | 19.06 | 19.53 | 3,239,413 | -1.35(-6.47%) |
May 18, 2010 | 20.79 | 21.13 | 20.58 | 20.89 | 1,780,921 | +0.05(+0.26%) |
May 17, 2010 | 21.40 | 21.40 | 20.42 | 20.83 | 1,778,060 | -0.59(-2.78%) |
May 14, 2010 | 21.46 | 21.69 | 20.65 | 21.43 | 2,428,125 | +0.31(+1.46%) |
May 13, 2010 | 21.51 | 21.73 | 20.90 | 21.12 | 1,583,923 | -0.41(-1.90%) |
May 12, 2010 | 21.12 | 21.94 | 21.05 | 21.53 | 3,461,626 | +0.90(+4.34%) |
May 11, 2010 | 20.82 | 20.98 | 20.28 | 20.63 | 2,450,602 | +0.63(+3.13%) |
May 10, 2010 | 19.97 | 20.27 | 19.53 | 20.00 | 1,636,459 | +0.56(+2.90%) |
May 07, 2010 | 19.73 | 19.92 | 18.84 | 19.44 | 3,121,047 | -0.22(-1.14%) |
May 06, 2010 | 19.61 | 20.08 | 18.92 | 19.66 | 2,692,220 | +0.05(+0.28%) |
May 05, 2010 | 19.34 | 19.81 | 18.92 | 19.61 | 1,659,460 | +0.09(+0.47%) |
May 04, 2010 | 20.11 | 20.31 | 19.18 | 19.52 | 2,268,815 | -0.80(-3.92%) |
May 03, 2010 | 20.73 | 20.75 | 20.09 | 20.31 | 979,023 | -0.11(-0.53%) |
Apr 30, 2010 | 20.58 | 20.85 | 20.41 | 20.42 | 1,268,812 | -0.11(-0.53%) |
Apr 29, 2010 | 20.27 | 20.57 | 20.08 | 20.53 | 1,157,119 | +0.32(+1.61%) |
Apr 28, 2010 | 20.14 | 20.47 | 20.04 | 20.21 | 1,566,026 | +0.12(+0.62%) |
Apr 27, 2010 | 19.64 | 20.25 | 19.56 | 20.08 | 1,331,850 | +0.16(+0.81%) |
Apr 26, 2010 | 20.21 | 20.31 | 19.90 | 19.92 | 2,029,893 | -0.14(-0.69%) |
Apr 23, 2010 | 19.77 | 20.22 | 19.53 | 20.06 | 1,112,810 | +0.19(+0.93%) |
Apr 22, 2010 | 19.62 | 19.87 | 19.35 | 19.87 | 1,538,811 | +0.10(+0.51%) |
Apr 21, 2010 | 19.75 | 20.04 | 19.65 | 19.77 | 1,586,914 | +0.06(+0.31%) |
Apr 20, 2010 | 19.66 | 19.90 | 19.63 | 19.71 | 1,342,630 | +0.30(+1.55%) |
Apr 19, 2010 | 18.99 | 19.43 | 18.99 | 19.41 | 1,988,027 | +0.15(+0.80%) |
Apr 16, 2010 | 19.00 | 19.33 | 18.98 | 19.26 | 2,924,261 | -0.08(-0.44%) |
Apr 15, 2010 | 19.43 | 19.57 | 19.18 | 19.34 | 1,049,997 | -0.09(-0.44%) |
Apr 14, 2010 | 19.50 | 19.80 | 19.22 | 19.43 | 1,281,822 | -0.02(-0.08%) |
Apr 13, 2010 | 19.56 | 19.60 | 19.01 | 19.44 | 1,135,323 | -0.17(-0.87%) |
Apr 12, 2010 | 19.60 | 19.97 | 19.56 | 19.61 | 1,852,829 | -0.02(-0.12%) |
Apr 09, 2010 | 19.26 | 19.63 | 19.08 | 19.63 | 1,459,087 | +0.62(+3.25%) |
Apr 08, 2010 | 18.99 | 19.28 | 18.63 | 19.02 | 928,694 | -0.08(-0.44%) |
Apr 07, 2010 | 18.85 | 19.31 | 18.82 | 19.10 | 1,257,465 | +0.32(+1.69%) |
Apr 06, 2010 | 18.91 | 19.12 | 18.78 | 18.78 | 900,120 | -0.25(-1.30%) |
Apr 05, 2010 | 18.71 | 19.12 | 18.70 | 19.03 | 1,090,733 | +0.40(+2.16%) |
Apr 01, 2010 | 18.21 | 18.63 | 18.63 | 18.63 | 1,456,263 | +0.75(+4.19%) |
Mar 31, 2010 | 17.74 | 18.06 | 17.73 | 17.88 | 954,572 | +0.43(+2.48%) |
Mar 30, 2010 | 17.82 | 17.82 | 17.42 | 17.45 | 713,220 | -0.24(-1.35%) |
Mar 29, 2010 | 17.58 | 17.74 | 17.43 | 17.69 | 798,039 | +0.36(+2.05%) |
Mar 26, 2010 | 16.95 | 17.63 | 16.88 | 17.33 | 1,714,751 | +0.40(+2.37%) |
Mar 25, 2010 | 17.61 | 17.66 | 16.93 | 16.93 | 1,807,065 | -0.42(-2.45%) |
Mar 24, 2010 | 17.95 | 17.95 | 17.32 | 17.36 | 1,401,641 | -0.91(-4.99%) |
Mar 23, 2010 | 18.00 | 18.47 | 17.80 | 18.27 | 1,258,008 | +0.12(+0.68%) |
Mar 22, 2010 | 17.59 | 18.16 | 17.42 | 18.14 | 1,577,816 | +0.25(+1.42%) |
Mar 19, 2010 | 18.18 | 18.31 | 17.58 | 17.89 | 3,430,604 | -0.26(-1.45%) |
Mar 18, 2010 | 18.73 | 18.92 | 18.10 | 18.15 | 1,976,332 | -0.49(-2.65%) |
Mar 17, 2010 | 18.33 | 18.72 | 18.29 | 18.65 | 1,905,479 | +0.29(+1.60%) |
Mar 16, 2010 | 17.98 | 18.55 | 17.87 | 18.35 | 1,839,239 | +0.66(+3.76%) |
Mar 15, 2010 | 17.53 | 17.73 | 17.38 | 17.69 | 939,450 | +0.13(+0.75%) |
Mar 12, 2010 | 17.75 | 17.82 | 17.46 | 17.56 | 1,194,036 | -0.07(-0.39%) |
Mar 11, 2010 | 17.47 | 17.75 | 17.16 | 17.63 | 1,280,539 | +0.14(+0.79%) |
Mar 10, 2010 | 17.73 | 17.80 | 17.14 | 17.49 | 1,469,752 | -0.06(-0.35%) |
Mar 09, 2010 | 17.22 | 17.80 | 17.19 | 17.55 | 1,275,643 | +0.11(+0.62%) |
Mar 08, 2010 | 17.81 | 17.81 | 17.22 | 17.44 | 1,306,719 | -0.17(-0.96%) |
Mar 05, 2010 | 17.60 | 17.76 | 17.50 | 17.61 | 1,091,029 | +0.28(+1.60%) |
Mar 04, 2010 | 17.37 | 17.53 | 17.17 | 17.33 | 1,190,645 | -0.11(-0.62%) |
Mar 03, 2010 | 17.49 | 17.68 | 17.24 | 17.44 | 1,363,917 | +0.16(+0.94%) |
Mar 02, 2010 | 16.99 | 17.55 | 16.85 | 17.28 | 1,728,985 | +0.45(+2.66%) |
Mar 01, 2010 | 16.68 | 16.89 | 16.41 | 16.83 | 1,317,391 | +0.22(+1.35%) |
Feb 26, 2010 | 16.70 | 16.70 | 16.24 | 16.61 | 953,723 | +0.17(+1.03%) |
Feb 25, 2010 | 15.63 | 16.54 | 15.45 | 16.44 | 2,389,861 | +0.61(+3.86%) |
Feb 24, 2010 | 15.92 | 16.23 | 15.77 | 15.83 | 1,683,861 | -0.23(-1.42%) |
Feb 23, 2010 | 16.64 | 16.64 | 15.85 | 16.05 | 2,237,471 | -0.59(-3.57%) |
Feb 22, 2010 | 16.75 | 16.89 | 16.55 | 16.65 | 1,233,152 | -0.08(-0.46%) |
Feb 19, 2010 | 16.62 | 16.95 | 16.38 | 16.73 | 1,769,027 | -0.04(-0.23%) |
Feb 18, 2010 | 16.74 | 17.22 | 16.62 | 16.76 | 2,666,034 | -0.08(-0.46%) |
Feb 17, 2010 | 17.40 | 17.54 | 16.78 | 16.84 | 2,976,272 | -0.76(-4.34%) |
Feb 16, 2010 | 17.50 | 18.01 | 17.50 | 17.60 | 1,549,160 | +0.48(+2.79%) |
Feb 12, 2010 | 16.79 | 17.13 | 17.13 | 17.13 | 1,171,933 | -0.22(-1.25%) |
Feb 11, 2010 | 16.60 | 17.49 | 16.60 | 17.34 | 1,429,442 | +0.75(+4.51%) |
Feb 10, 2010 | 16.59 | 16.81 | 16.34 | 16.59 | 1,360,388 | +0.01(+0.05%) |
Feb 09, 2010 | 16.39 | 16.97 | 16.29 | 16.59 | 1,784,013 | +0.59(+3.66%) |
Feb 08, 2010 | 17.10 | 17.11 | 15.92 | 16.00 | 2,093,828 | -0.96(-5.64%) |
Feb 05, 2010 | 16.15 | 16.96 | 15.62 | 16.96 | 3,542,174 | +0.93(+5.78%) |
Feb 04, 2010 | 16.68 | 16.86 | 15.91 | 16.03 | 2,893,190 | -1.17(-6.82%) |
Feb 03, 2010 | 17.46 | 17.77 | 17.13 | 17.20 | 926,379 | -0.24(-1.37%) |
Feb 02, 2010 | 17.58 | 17.63 | 17.06 | 17.44 | 1,176,156 | +0.05(+0.31%) |
Feb 01, 2010 | 16.51 | 17.40 | 16.51 | 17.39 | 1,687,418 | +1.04(+6.37%) |
Jan 29, 2010 | 16.92 | 17.21 | 16.29 | 16.35 | 1,704,246 | -0.66(-3.90%) |
Jan 28, 2010 | 17.55 | 17.56 | 16.73 | 17.01 | 2,418,561 | -0.26(-1.52%) |
Jan 27, 2010 | 17.06 | 17.41 | 16.82 | 17.27 | 1,456,268 | +0.03(+0.18%) |
Jan 26, 2010 | 16.97 | 17.54 | 16.63 | 17.24 | 1,322,320 | +0.00(+0.00%) |
Jan 25, 2010 | 17.61 | 17.61 | 17.06 | 17.24 | 1,030,998 | -0.18(-1.02%) |
Jan 22, 2010 | 17.28 | 17.91 | 17.00 | 17.42 | 1,587,195 | +0.06(+0.36%) |
Jan 21, 2010 | 18.21 | 18.36 | 17.36 | 17.36 | 2,302,113 | -0.93(-5.06%) |
Jan 20, 2010 | 19.09 | 19.09 | 18.11 | 18.28 | 2,327,835 | -1.21(-6.21%) |
Jan 19, 2010 | 19.12 | 19.51 | 19.06 | 19.49 | 1,738,508 | +0.21(+1.08%) |
Jan 15, 2010 | 19.45 | 19.29 | 19.29 | 19.29 | 1,562,880 | -0.36(-1.85%) |
Jan 14, 2010 | 19.81 | 19.93 | 19.39 | 19.65 | 1,187,050 | -0.18(-0.89%) |
Jan 13, 2010 | 19.38 | 19.88 | 18.96 | 19.83 | 2,479,105 | +0.61(+3.17%) |
Jan 12, 2010 | 19.60 | 19.63 | 19.03 | 19.22 | 2,164,979 | -0.62(-3.11%) |
Jan 11, 2010 | 20.38 | 20.40 | 19.78 | 19.83 | 1,873,367 | -0.01(-0.04%) |
Jan 08, 2010 | 19.59 | 19.88 | 19.41 | 19.84 | 1,527,028 | +0.32(+1.62%) |
Jan 07, 2010 | 19.66 | 19.66 | 19.17 | 19.53 | 1,806,071 | -0.02(-0.08%) |
Jan 06, 2010 | 19.43 | 19.76 | 19.27 | 19.54 | 2,141,745 | +0.41(+2.14%) |
Jan 05, 2010 | 19.12 | 19.43 | 18.77 | 19.13 | 1,375,051 | +0.06(+0.32%) |
Jan 04, 2010 | 19.09 | 19.43 | 18.93 | 19.07 | 1,857,924 | +0.70(+3.82%) |
Dec 31, 2009 | 18.53 | 18.37 | 18.37 | 18.37 | 652,269 | +0.05(+0.25%) |
Dec 30, 2009 | 18.35 | 18.46 | 18.14 | 18.32 | 866,672 | -0.23(-1.25%) |
Dec 29, 2009 | 18.77 | 18.95 | 18.43 | 18.55 | 724,561 | -0.03(-0.17%) |
Dec 28, 2009 | 18.88 | 18.90 | 18.37 | 18.58 | 590,028 | -0.09(-0.50%) |
Dec 24, 2009 | 18.76 | 18.77 | 18.58 | 18.68 | 369,048 | +0.14(+0.75%) |
Dec 23, 2009 | 18.33 | 18.68 | 18.25 | 18.54 | 1,028,431 | +0.42(+2.30%) |
Dec 22, 2009 | 17.93 | 18.28 | 17.67 | 18.12 | 1,307,568 | +0.12(+0.69%) |
Dec 21, 2009 | 18.77 | 18.79 | 17.84 | 18.00 | 2,240,636 | -0.55(-2.95%) |
Dec 18, 2009 | 17.99 | 18.57 | 17.81 | 18.55 | 3,188,432 | +0.58(+3.22%) |
Dec 17, 2009 | 18.84 | 18.90 | 17.91 | 17.97 | 2,898,821 | -1.23(-6.39%) |
Dec 16, 2009 | 19.22 | 19.44 | 19.06 | 19.19 | 1,392,116 | +0.21(+1.10%) |
Dec 15, 2009 | 19.29 | 19.50 | 18.92 | 18.99 | 1,905,422 | -0.37(-1.91%) |
Dec 14, 2009 | 19.40 | 19.49 | 19.02 | 19.36 | 1,349,580 | +0.14(+0.72%) |
Dec 11, 2009 | 19.51 | 19.70 | 18.95 | 19.22 | 1,603,948 | -0.35(-1.81%) |
Dec 10, 2009 | 19.82 | 19.82 | 19.19 | 19.57 | 1,566,043 | -0.04(-0.20%) |
Dec 09, 2009 | 19.14 | 19.83 | 19.12 | 19.61 | 1,846,095 | +0.56(+2.96%) |
Dec 08, 2009 | 19.09 | 20.37 | 18.95 | 19.05 | 2,129,576 | -0.54(-2.76%) |
Dec 07, 2009 | 19.16 | 20.26 | 19.14 | 19.59 | 2,918,073 | -0.27(-1.36%) |
Dec 04, 2009 | 20.46 | 20.53 | 18.92 | 19.86 | 4,007,342 | -0.77(-3.74%) |
Dec 03, 2009 | 20.72 | 21.05 | 20.24 | 20.63 | 2,611,911 | -0.34(-1.62%) |
Dec 02, 2009 | 20.51 | 21.07 | 20.21 | 20.97 | 4,052,724 | +0.70(+3.46%) |
Dec 01, 2009 | 19.98 | 20.44 | 19.87 | 20.27 | 2,462,572 | +0.79(+4.08%) |
Nov 30, 2009 | 19.36 | 19.91 | 19.24 | 19.47 | 1,625,626 | +0.03(+0.16%) |
Nov 27, 2009 | 19.15 | 19.90 | 18.77 | 19.44 | 1,754,758 | -0.77(-3.82%) |
Nov 25, 2009 | 19.67 | 20.26 | 19.57 | 20.21 | 2,720,987 | +0.84(+4.34%) |
Nov 24, 2009 | 19.45 | 19.64 | 19.07 | 19.37 | 1,441,726 | -0.12(-0.59%) |
Nov 23, 2009 | 19.77 | 20.17 | 19.26 | 19.49 | 2,283,635 | +0.29(+1.53%) |
Nov 20, 2009 | 19.06 | 19.25 | 18.75 | 19.19 | 1,417,334 | -0.22(-1.11%) |
Nov 19, 2009 | 19.29 | 19.49 | 18.72 | 19.41 | 1,991,851 | -0.06(-0.32%) |
Nov 18, 2009 | 19.79 | 19.84 | 19.28 | 19.47 | 3,009,654 | +0.01(+0.04%) |
Nov 17, 2009 | 19.08 | 19.46 | 18.77 | 19.46 | 2,412,004 | +0.26(+1.37%) |
Nov 16, 2009 | 18.88 | 19.60 | 18.88 | 19.20 | 4,055,752 | +0.57(+3.06%) |
Nov 13, 2009 | 18.11 | 18.67 | 17.96 | 18.63 | 2,121,427 | +0.56(+3.07%) |
Nov 12, 2009 | 18.39 | 18.57 | 17.88 | 18.08 | 2,341,844 | -0.56(-3.02%) |
Nov 11, 2009 | 18.61 | 18.75 | 18.06 | 18.64 | 4,002,250 | +0.43(+2.37%) |
Nov 10, 2009 | 17.91 | 18.25 | 17.65 | 18.21 | 3,254,520 | +0.42(+2.34%) |
Nov 09, 2009 | 17.99 | 18.31 | 17.78 | 17.79 | 2,558,210 | +0.40(+2.31%) |
Nov 06, 2009 | 17.13 | 17.89 | 17.06 | 17.39 | 2,566,214 | +0.02(+0.13%) |
Nov 05, 2009 | 17.53 | 17.65 | 17.13 | 17.37 | 1,539,260 | +0.08(+0.45%) |
Nov 04, 2009 | 17.99 | 18.05 | 17.06 | 17.29 | 2,614,676 | -0.36(-2.05%) |
Nov 03, 2009 | 16.11 | 17.71 | 16.05 | 17.65 | 3,710,967 | +1.26(+7.67%) |
Nov 02, 2009 | 16.55 | 16.85 | 15.81 | 16.39 | 2,661,500 | +0.25(+1.58%) |
Oct 30, 2009 | 16.56 | 16.66 | 15.65 | 16.14 | 2,412,138 | -0.59(-3.55%) |
Oct 29, 2009 | 16.25 | 16.94 | 16.15 | 16.73 | 2,172,832 | +0.94(+5.96%) |
Oct 28, 2009 | 16.25 | 16.64 | 15.70 | 15.79 | 2,907,829 | -0.73(-4.44%) |
Oct 27, 2009 | 16.77 | 16.93 | 16.28 | 16.52 | 1,957,506 | -0.21(-1.24%) |
Oct 26, 2009 | 17.77 | 18.04 | 16.53 | 16.73 | 2,705,426 | -0.84(-4.78%) |
Oct 23, 2009 | 17.81 | 18.33 | 17.50 | 17.57 | 1,884,671 | -0.25(-1.38%) |
Oct 22, 2009 | 18.01 | 18.05 | 17.50 | 17.82 | 1,702,070 | -0.16(-0.90%) |
Oct 21, 2009 | 17.99 | 18.71 | 17.90 | 17.98 | 2,759,318 | -0.15(-0.85%) |
Oct 20, 2009 | 17.70 | 18.77 | 17.64 | 18.14 | 2,650,396 | -0.42(-2.25%) |
Oct 19, 2009 | 18.45 | 18.71 | 18.18 | 18.55 | 2,232,884 | +0.02(+0.12%) |
Oct 16, 2009 | 18.67 | 19.11 | 18.52 | 18.53 | 2,948,700 | -0.40(-2.12%) |
Oct 15, 2009 | 18.73 | 19.09 | 18.41 | 18.93 | 3,567,874 | +0.06(+0.33%) |
Oct 14, 2009 | 19.83 | 19.87 | 18.79 | 18.87 | 5,564,678 | -1.13(-5.63%) |
Oct 13, 2009 | 19.87 | 20.42 | 19.64 | 20.00 | 2,295,675 | +0.30(+1.53%) |
Oct 12, 2009 | 20.41 | 20.60 | 19.56 | 19.70 | 1,779,542 | -0.22(-1.12%) |
Oct 09, 2009 | 19.70 | 19.97 | 19.50 | 19.92 | 1,749,639 | -0.08(-0.39%) |
Oct 08, 2009 | 19.78 | 20.13 | 19.44 | 20.00 | 3,909,939 | +0.53(+2.73%) |
Oct 07, 2009 | 19.21 | 19.48 | 18.79 | 19.46 | 2,621,268 | +0.28(+1.45%) |
Oct 06, 2009 | 18.24 | 19.50 | 18.09 | 19.19 | 5,574,574 | +1.81(+10.39%) |
Oct 05, 2009 | 16.78 | 17.45 | 16.51 | 17.38 | 1,435,077 | +0.76(+4.60%) |
Oct 02, 2009 | 16.10 | 17.10 | 16.05 | 16.62 | 2,464,553 | -0.09(-0.55%) |
Oct 01, 2009 | 17.56 | 17.67 | 16.57 | 16.71 | 2,688,746 | -0.88(-5.00%) |
Sep 30, 2009 | 17.57 | 17.67 | 16.85 | 17.59 | 2,444,710 | +0.37(+2.15%) |
Sep 29, 2009 | 16.56 | 17.36 | 16.54 | 17.22 | 1,874,405 | +0.66(+3.96%) |
Sep 28, 2009 | 16.73 | 17.20 | 16.52 | 16.56 | 1,586,309 | -0.15(-0.88%) |
Sep 25, 2009 | 16.58 | 16.90 | 16.29 | 16.71 | 3,017,679 | -0.11(-0.64%) |
Sep 24, 2009 | 17.81 | 18.01 | 16.63 | 16.82 | 2,914,708 | -0.97(-5.46%) |
Sep 23, 2009 | 18.13 | 18.35 | 17.69 | 17.79 | 2,298,779 | -0.37(-2.04%) |
Sep 22, 2009 | 18.34 | 18.56 | 18.02 | 18.16 | 2,049,869 | +0.39(+2.17%) |
Sep 21, 2009 | 17.23 | 17.93 | 16.85 | 17.77 | 2,929,500 | -0.15(-0.86%) |
Sep 18, 2009 | 18.04 | 18.19 | 17.40 | 17.93 | 3,189,407 | -0.08(-0.47%) |
Sep 17, 2009 | 18.48 | 18.78 | 17.63 | 18.01 | 4,011,190 | -0.67(-3.59%) |
Sep 16, 2009 | 18.84 | 19.02 | 18.54 | 18.68 | 2,339,899 | +0.25(+1.38%) |
Sep 15, 2009 | 17.70 | 18.60 | 17.70 | 18.43 | 1,957,290 | +0.52(+2.89%) |
Sep 14, 2009 | 17.76 | 18.18 | 17.56 | 17.91 | 1,823,810 | -0.20(-1.12%) |
Sep 11, 2009 | 18.79 | 19.14 | 17.81 | 18.12 | 3,017,052 | -0.22(-1.21%) |
Sep 10, 2009 | 17.51 | 18.45 | 17.24 | 18.34 | 2,336,714 | +0.96(+5.50%) |
Sep 09, 2009 | 17.94 | 18.04 | 16.99 | 17.38 | 2,417,050 | -0.39(-2.17%) |
Sep 08, 2009 | 18.40 | 18.82 | 17.67 | 17.77 | 4,083,064 | +0.45(+2.58%) |
Sep 04, 2009 | 16.80 | 17.39 | 16.60 | 17.32 | 2,232,469 | +0.39(+2.28%) |
Sep 03, 2009 | 16.49 | 17.30 | 16.37 | 16.93 | 4,670,982 | +0.80(+4.97%) |
Sep 02, 2009 | 14.55 | 16.27 | 14.54 | 16.13 | 3,262,673 | +1.76(+12.24%) |
Sep 01, 2009 | 15.00 | 15.25 | 14.23 | 14.37 | 1,950,902 | -0.62(-4.17%) |
Aug 31, 2009 | 14.87 | 15.09 | 14.77 | 15.00 | 1,049,504 | -0.42(-2.75%) |
Aug 28, 2009 | 15.40 | 15.73 | 15.27 | 15.42 | 1,433,601 | +0.29(+1.94%) |
Aug 27, 2009 | 14.65 | 15.18 | 14.38 | 15.13 | 1,088,223 | +0.36(+2.46%) |
Aug 26, 2009 | 15.05 | 15.07 | 14.62 | 14.77 | 927,607 | -0.36(-2.40%) |
Aug 25, 2009 | 15.70 | 15.70 | 14.97 | 15.13 | 1,024,532 | -0.01(-0.05%) |
Aug 24, 2009 | 15.23 | 15.47 | 15.04 | 15.14 | 1,619,718 | +0.08(+0.51%) |
Aug 21, 2009 | 14.96 | 15.41 | 14.87 | 15.06 | 1,326,215 | +0.49(+3.39%) |
Aug 20, 2009 | 14.27 | 14.79 | 14.23 | 14.57 | 1,063,623 | +0.22(+1.56%) |
Aug 19, 2009 | 14.16 | 14.48 | 13.97 | 14.34 | 1,820,962 | +0.00(+0.00%) |
Aug 18, 2009 | 14.25 | 14.67 | 13.98 | 14.34 | 1,453,488 | +0.19(+1.36%) |
Aug 17, 2009 | 14.50 | 14.81 | 14.08 | 14.15 | 2,705,987 | -1.51(-9.65%) |
Aug 14, 2009 | 16.06 | 16.16 | 15.35 | 15.66 | 1,242,995 | -0.34(-2.12%) |
Aug 13, 2009 | 15.08 | 16.04 | 14.89 | 16.00 | 2,850,913 | +1.50(+10.32%) |
Aug 12, 2009 | 14.47 | 14.78 | 14.33 | 14.50 | 1,591,066 | -0.33(-2.24%) |
Aug 11, 2009 | 15.27 | 15.34 | 14.77 | 14.84 | 1,634,170 | -0.60(-3.90%) |
Aug 10, 2009 | 15.31 | 15.68 | 15.20 | 15.44 | 1,077,742 | -0.11(-0.69%) |
Aug 07, 2009 | 15.98 | 16.20 | 15.37 | 15.54 | 1,329,134 | -0.56(-3.50%) |
Aug 06, 2009 | 16.56 | 16.59 | 15.92 | 16.11 | 1,006,181 | -0.26(-1.60%) |
Aug 05, 2009 | 16.47 | 16.52 | 15.83 | 16.37 | 892,452 | +0.06(+0.38%) |
Aug 04, 2009 | 15.88 | 16.58 | 15.75 | 16.31 | 1,499,655 | +0.32(+1.98%) |
Aug 03, 2009 | 15.70 | 16.18 | 15.70 | 15.99 | 1,591,857 | +0.79(+5.18%) |
Jul 31, 2009 | 14.50 | 15.34 | 14.32 | 15.21 | 1,521,691 | +0.76(+5.23%) |
Jul 30, 2009 | 14.55 | 14.80 | 14.43 | 14.45 | 1,018,260 | +0.19(+1.30%) |
Jul 29, 2009 | 14.56 | 14.70 | 14.12 | 14.26 | 796,480 | -0.59(-4.00%) |
Jul 28, 2009 | 15.02 | 15.31 | 14.40 | 14.86 | 1,229,550 | -0.75(-4.79%) |
Jul 27, 2009 | 15.45 | 15.61 | 15.24 | 15.61 | 997,023 | +0.42(+2.79%) |
Jul 24, 2009 | 15.36 | 15.64 | 15.04 | 15.18 | 1,125,116 | -0.08(-0.51%) |
Jul 23, 2009 | 14.99 | 15.61 | 14.97 | 15.26 | 1,291,090 | +0.20(+1.33%) |
Jul 22, 2009 | 15.04 | 15.40 | 14.81 | 15.06 | 1,191,660 | -0.16(-1.06%) |
Jul 21, 2009 | 15.61 | 15.66 | 14.78 | 15.22 | 1,123,779 | -0.30(-1.94%) |
Jul 20, 2009 | 15.31 | 15.53 | 15.07 | 15.52 | 1,679,563 | +0.68(+4.57%) |
Jul 17, 2009 | 14.67 | 15.14 | 14.14 | 14.84 | 1,039,891 | +0.09(+0.63%) |
Jul 16, 2009 | 14.73 | 14.94 | 14.50 | 14.75 | 1,078,110 | -0.14(-0.93%) |
Jul 15, 2009 | 14.73 | 15.03 | 14.63 | 14.89 | 2,132,143 | +0.82(+5.81%) |
Jul 14, 2009 | 14.12 | 14.23 | 13.94 | 14.07 | 1,411,740 | +0.19(+1.39%) |
Jul 13, 2009 | 13.07 | 13.89 | 12.92 | 13.88 | 1,476,455 | +0.54(+4.05%) |
Jul 10, 2009 | 13.10 | 13.49 | 12.98 | 13.34 | 1,095,174 | +0.10(+0.76%) |
Jul 09, 2009 | 13.32 | 13.73 | 13.17 | 13.24 | 1,152,168 | +0.08(+0.59%) |
Jul 08, 2009 | 13.59 | 13.73 | 12.84 | 13.16 | 1,661,079 | -0.50(-3.67%) |
Jul 07, 2009 | 13.75 | 14.06 | 13.59 | 13.66 | 1,078,777 | -0.09(-0.67%) |
Jul 06, 2009 | 13.89 | 13.94 | 13.25 | 13.76 | 1,837,453 | -0.30(-2.14%) |
Jul 02, 2009 | 13.99 | 14.27 | 13.91 | 14.06 | 1,104,591 | -0.49(-3.39%) |
Jul 01, 2009 | 14.43 | 14.82 | 14.43 | 14.55 | 819,862 | +0.41(+2.89%) |
Jun 30, 2009 | 14.43 | 14.50 | 13.93 | 14.14 | 1,282,692 | -0.17(-1.19%) |
Jun 29, 2009 | 14.80 | 14.87 | 14.28 | 14.31 | 1,374,554 | -0.41(-2.78%) |
Jun 26, 2009 | 15.20 | 15.20 | 14.53 | 14.72 | 1,381,113 | -0.20(-1.34%) |
Jun 25, 2009 | 14.59 | 14.94 | 14.24 | 14.92 | 2,114,261 | +0.67(+4.71%) |
Jun 24, 2009 | 14.55 | 14.73 | 14.09 | 14.25 | 1,948,841 | +0.12(+0.87%) |
Jun 23, 2009 | 13.92 | 14.28 | 13.46 | 14.13 | 2,052,229 | +0.22(+1.61%) |
Jun 22, 2009 | 14.09 | 14.13 | 13.55 | 13.90 | 2,873,674 | -0.70(-4.81%) |
Jun 19, 2009 | 14.51 | 15.03 | 14.30 | 14.60 | 5,395,720 | +0.26(+1.83%) |
Jun 18, 2009 | 15.71 | 15.71 | 14.19 | 14.34 | 5,042,598 | -1.39(-8.83%) |
Jun 17, 2009 | 15.92 | 16.17 | 15.26 | 15.73 | 1,702,435 | -0.27(-1.69%) |
Jun 16, 2009 | 16.48 | 16.74 | 15.82 | 16.00 | 1,272,777 | -0.16(-1.00%) |
Jun 15, 2009 | 16.71 | 16.71 | 15.97 | 16.16 | 1,661,429 | -0.84(-4.95%) |
Jun 12, 2009 | 16.97 | 17.29 | 16.74 | 17.00 | 1,076,967 | -0.44(-2.52%) |
Jun 11, 2009 | 16.92 | 17.81 | 16.80 | 17.44 | 1,095,713 | +0.35(+2.08%) |
Jun 10, 2009 | 17.08 | 17.32 | 16.82 | 17.09 | 1,692,579 | +0.34(+2.03%) |
Jun 09, 2009 | 16.89 | 17.10 | 16.40 | 16.75 | 1,075,832 | +0.16(+0.98%) |
Jun 08, 2009 | 16.25 | 16.64 | 15.98 | 16.59 | 1,815,755 | -0.45(-2.63%) |
Jun 05, 2009 | 17.25 | 17.71 | 16.83 | 17.03 | 2,133,115 | -0.93(-5.20%) |
Jun 04, 2009 | 17.42 | 18.14 | 17.35 | 17.97 | 1,579,947 | +0.74(+4.30%) |
Jun 03, 2009 | 18.13 | 18.14 | 16.72 | 17.23 | 1,869,218 | -1.18(-6.41%) |
Jun 02, 2009 | 18.32 | 18.62 | 18.07 | 18.41 | 1,319,232 | +0.36(+2.01%) |