Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.46 | 18.58 | 18.46 | 18.58 | 63,537 | +0.07(+0.36%) |
Oct 28, 2010 | 18.51 | 18.57 | 18.43 | 18.51 | 43,655 | +0.03(+0.18%) |
Oct 27, 2010 | 18.45 | 18.51 | 18.35 | 18.48 | 242,183 | -0.13(-0.72%) |
Oct 25, 2010 | 18.71 | 18.71 | 18.60 | 18.61 | 1,020,481 | +0.08(+0.44%) |
Oct 22, 2010 | 18.50 | 18.56 | 18.49 | 18.53 | 51,840 | +0.05(+0.29%) |
Oct 21, 2010 | 18.55 | 18.62 | 18.42 | 18.48 | 78,192 | +0.03(+0.15%) |
Oct 20, 2010 | 18.34 | 18.52 | 18.34 | 18.45 | 424,893 | +0.15(+0.80%) |
Oct 19, 2010 | 18.29 | 18.42 | 18.23 | 18.30 | 48,249 | -0.20(-1.09%) |
Oct 18, 2010 | 18.44 | 18.51 | 18.44 | 18.50 | 30,909 | +0.05(+0.26%) |
Oct 15, 2010 | 18.56 | 18.56 | 18.37 | 18.46 | 250,198 | +0.05(+0.26%) |
Oct 14, 2010 | 18.43 | 18.46 | 18.36 | 18.41 | 200,386 | +0.04(+0.20%) |
Oct 13, 2010 | 18.31 | 18.44 | 18.29 | 18.37 | 46,221 | +0.16(+0.87%) |
Oct 12, 2010 | 18.11 | 18.26 | 18.10 | 18.21 | 29,038 | +0.08(+0.43%) |
Oct 11, 2010 | 18.12 | 18.16 | 18.11 | 18.14 | 59,093 | +0.02(+0.12%) |
Oct 08, 2010 | 18.11 | 18.15 | 17.98 | 18.11 | 529,991 | +0.16(+0.87%) |
Oct 07, 2010 | 18.09 | 18.09 | 17.90 | 17.96 | 186,169 | -0.07(-0.38%) |
Oct 06, 2010 | 18.04 | 18.05 | 18.00 | 18.03 | 262,820 | +0.02(+0.13%) |
Oct 05, 2010 | 17.92 | 18.02 | 17.86 | 18.00 | 136,134 | +0.24(+1.37%) |
Oct 04, 2010 | 17.76 | 17.84 | 17.69 | 17.76 | 337,745 | -0.04(-0.20%) |
Oct 01, 2010 | 17.80 | 17.87 | 17.70 | 17.80 | 221,133 | +0.03(+0.17%) |
Sep 30, 2010 | 18.42 | 17.99 | 17.68 | 17.77 | 122,274 | -0.06(-0.32%) |
Sep 29, 2010 | 17.84 | 17.89 | 17.80 | 17.82 | 61,856 | -0.08(-0.45%) |
Sep 28, 2010 | 17.81 | 17.93 | 17.72 | 17.90 | 132,167 | +0.07(+0.39%) |
Sep 27, 2010 | 17.86 | 17.93 | 17.83 | 17.84 | 94,047 | -0.06(-0.35%) |
Sep 24, 2010 | 17.83 | 17.92 | 17.77 | 17.90 | 57,105 | +0.27(+1.55%) |
Sep 23, 2010 | 17.68 | 17.75 | 17.61 | 17.63 | 52,307 | -0.20(-1.14%) |
Sep 22, 2010 | 17.85 | 17.89 | 17.79 | 17.83 | 133,465 | -0.03(-0.15%) |
Sep 21, 2010 | 17.94 | 17.94 | 17.76 | 17.86 | 71,906 | -0.03(-0.18%) |
Sep 20, 2010 | 17.73 | 17.92 | 17.69 | 17.89 | 23,496 | +0.22(+1.22%) |
Sep 17, 2010 | 17.67 | 17.81 | 17.67 | 17.67 | 64,076 | -0.03(-0.17%) |
Sep 15, 2010 | 17.55 | 17.72 | 17.53 | 17.70 | 63,665 | +0.10(+0.59%) |
Sep 14, 2010 | 17.57 | 17.65 | 17.56 | 17.60 | 42,671 | -0.01(-0.08%) |
Sep 13, 2010 | 17.63 | 17.65 | 17.54 | 17.61 | 124,021 | +0.10(+0.55%) |
Sep 10, 2010 | 17.45 | 17.53 | 17.45 | 17.52 | 8,514 | +0.06(+0.33%) |
Sep 09, 2010 | 17.56 | 17.56 | 17.43 | 17.46 | 71,555 | +0.07(+0.38%) |
Sep 08, 2010 | 17.37 | 17.44 | 17.37 | 17.39 | 36,716 | +0.07(+0.38%) |
Sep 07, 2010 | 17.34 | 17.42 | 17.31 | 17.33 | 191,032 | -0.12(-0.69%) |
Sep 03, 2010 | 17.42 | 17.45 | 17.32 | 17.45 | 32,813 | +0.19(+1.07%) |
Sep 02, 2010 | 17.21 | 17.27 | 17.17 | 17.26 | 48,306 | +0.11(+0.66%) |
Sep 01, 2010 | 16.98 | 17.16 | 16.98 | 17.15 | 820,511 | +0.34(+2.05%) |
Aug 31, 2010 | 16.73 | 16.86 | 16.68 | 16.81 | 74,262 | +0.02(+0.09%) |
Aug 30, 2010 | 16.90 | 16.99 | 16.79 | 16.79 | 53,298 | -0.17(-0.99%) |
Aug 27, 2010 | 16.96 | 16.97 | 16.70 | 16.96 | 108,499 | +0.16(+0.96%) |
Aug 26, 2010 | 16.94 | 16.94 | 16.75 | 16.80 | 361,197 | -0.10(-0.57%) |
Aug 25, 2010 | 16.75 | 16.93 | 16.69 | 16.89 | 168,508 | +0.03(+0.20%) |
Aug 24, 2010 | 16.74 | 16.94 | 16.74 | 16.86 | 609,920 | -0.13(-0.78%) |
Aug 23, 2010 | 17.10 | 17.16 | 16.98 | 16.99 | 48,707 | -0.03(-0.16%) |
Aug 20, 2010 | 16.98 | 17.04 | 16.95 | 17.02 | 45,114 | -0.02(-0.14%) |
Aug 19, 2010 | 17.20 | 17.20 | 16.97 | 17.04 | 30,417 | -0.25(-1.47%) |
Aug 18, 2010 | 17.21 | 17.34 | 17.16 | 17.30 | 96,622 | +0.08(+0.47%) |
Aug 17, 2010 | 17.16 | 17.32 | 17.10 | 17.22 | 52,276 | +0.19(+1.11%) |
Aug 16, 2010 | 16.89 | 17.06 | 16.89 | 17.03 | 33,719 | +0.01(+0.07%) |
Aug 13, 2010 | 17.09 | 17.09 | 16.99 | 17.01 | 38,842 | -0.03(-0.16%) |
Aug 12, 2010 | 16.91 | 17.08 | 16.88 | 17.04 | 746,089 | -0.04(-0.26%) |
Aug 11, 2010 | 17.24 | 17.24 | 17.08 | 17.09 | 216,503 | -0.36(-2.04%) |
Aug 10, 2010 | 17.29 | 17.52 | 17.29 | 17.44 | 73,279 | -0.01(-0.09%) |
Aug 09, 2010 | 17.43 | 17.50 | 17.42 | 17.46 | 176,645 | +0.09(+0.53%) |
Aug 06, 2010 | 17.36 | 17.37 | 17.16 | 17.36 | 28,088 | +0.02(+0.12%) |
Aug 05, 2010 | 17.24 | 17.35 | 17.24 | 17.34 | 44,011 | -0.04(-0.24%) |
Aug 04, 2010 | 17.31 | 17.41 | 17.31 | 17.39 | 22,928 | +0.10(+0.61%) |
Aug 03, 2010 | 17.47 | 17.39 | 17.24 | 17.28 | 65,486 | -0.19(-1.06%) |
Aug 02, 2010 | 17.41 | 17.47 | 17.39 | 17.47 | 86,182 | +0.28(+1.60%) |
Jul 30, 2010 | 17.19 | 17.23 | 16.99 | 17.19 | 28,144 | +0.04(+0.21%) |
Jul 29, 2010 | 17.40 | 17.40 | 17.05 | 17.16 | 971,782 | -0.17(-0.98%) |
Jul 28, 2010 | 17.42 | 17.46 | 17.29 | 17.33 | 48,840 | -0.15(-0.84%) |
Jul 27, 2010 | 17.45 | 17.55 | 17.43 | 17.47 | 95,733 | +0.04(+0.25%) |
Jul 26, 2010 | 17.32 | 17.43 | 17.32 | 17.43 | 137,449 | +0.16(+0.93%) |
Jul 23, 2010 | 17.06 | 17.28 | 17.06 | 17.27 | 36,014 | +0.15(+0.86%) |
Jul 22, 2010 | 17.04 | 17.16 | 17.02 | 17.12 | 55,902 | +0.27(+1.60%) |
Jul 21, 2010 | 17.11 | 17.11 | 16.83 | 16.85 | 36,382 | -0.15(-0.90%) |
Jul 20, 2010 | 16.52 | 17.01 | 16.52 | 17.01 | 44,917 | +0.28(+1.65%) |
Jul 19, 2010 | 16.78 | 16.78 | 16.67 | 16.73 | 47,948 | +0.03(+0.16%) |
Jul 16, 2010 | 16.70 | 16.99 | 16.69 | 16.70 | 27,616 | -0.31(-1.85%) |
Jul 15, 2010 | 16.95 | 17.04 | 16.84 | 17.02 | 34,674 | +0.04(+0.23%) |
Jul 14, 2010 | 16.90 | 16.99 | 16.87 | 16.98 | 62,274 | +0.00(+0.00%) |
Jul 13, 2010 | 16.89 | 16.98 | 16.83 | 16.98 | 33,328 | +0.26(+1.54%) |
Jul 12, 2010 | 16.62 | 16.73 | 16.62 | 16.72 | 49,936 | +0.02(+0.09%) |
Jul 09, 2010 | 16.71 | 16.72 | 16.60 | 16.71 | 34,815 | +0.06(+0.36%) |
Jul 08, 2010 | 16.54 | 16.66 | 16.50 | 16.65 | 57,987 | +0.23(+1.40%) |
Jul 07, 2010 | 16.05 | 16.43 | 16.00 | 16.42 | 46,668 | +0.42(+2.60%) |
Jul 06, 2010 | 16.08 | 16.16 | 15.92 | 16.00 | 47,179 | +0.02(+0.13%) |
Jul 02, 2010 | 15.98 | 16.10 | 15.94 | 15.98 | 43,092 | -0.05(-0.32%) |
Jul 01, 2010 | 15.99 | 16.05 | 15.83 | 16.03 | 620,523 | +0.04(+0.28%) |
Jun 30, 2010 | 16.12 | 16.16 | 15.95 | 15.99 | 385,152 | -0.10(-0.65%) |
Jun 29, 2010 | 16.29 | 16.29 | 16.02 | 16.09 | 99,877 | -0.24(-1.48%) |
Jun 25, 2010 | 16.33 | 16.53 | 16.32 | 16.33 | 84,628 | -0.13(-0.76%) |
Jun 24, 2010 | 16.58 | 16.60 | 16.45 | 16.46 | 239,832 | -0.25(-1.49%) |
Jun 23, 2010 | 16.69 | 16.80 | 16.59 | 16.71 | 127,081 | +0.02(+0.14%) |
Jun 22, 2010 | 16.93 | 16.98 | 16.67 | 16.68 | 94,074 | -0.23(-1.34%) |
Jun 21, 2010 | 17.13 | 17.13 | 16.85 | 16.91 | 77,597 | -0.04(-0.23%) |
Jun 18, 2010 | 16.95 | 17.06 | 16.94 | 16.95 | 29,842 | -0.04(-0.21%) |
Jun 17, 2010 | 16.97 | 16.99 | 16.84 | 16.98 | 190,412 | +0.05(+0.32%) |
Jun 16, 2010 | 16.92 | 16.98 | 16.87 | 16.93 | 87,885 | -0.07(-0.39%) |
Jun 15, 2010 | 16.90 | 17.00 | 16.87 | 17.00 | 16,925 | +0.24(+1.44%) |
Jun 14, 2010 | 16.80 | 16.88 | 16.75 | 16.75 | 53,381 | +0.08(+0.48%) |
Jun 11, 2010 | 16.54 | 16.67 | 16.54 | 16.67 | 108,397 | -0.06(-0.36%) |
Jun 10, 2010 | 16.56 | 16.74 | 16.56 | 16.73 | 53,478 | +0.39(+2.39%) |
Jun 09, 2010 | 16.55 | 16.59 | 16.33 | 16.34 | 56,911 | -0.05(-0.31%) |
Jun 08, 2010 | 16.23 | 16.40 | 16.22 | 16.39 | 72,684 | +0.19(+1.14%) |
Jun 07, 2010 | 16.36 | 16.41 | 16.20 | 16.21 | 65,615 | -0.12(-0.75%) |
Jun 04, 2010 | 16.33 | 16.57 | 16.27 | 16.33 | 59,607 | -0.47(-2.79%) |
Jun 03, 2010 | 16.81 | 16.85 | 16.73 | 16.80 | 44,811 | +0.12(+0.69%) |
Jun 02, 2010 | 16.44 | 16.71 | 16.44 | 16.68 | 108,765 | +0.28(+1.68%) |
Jun 01, 2010 | 16.39 | 16.63 | 16.37 | 16.41 | 434,115 | -0.14(-0.84%) |
May 28, 2010 | 16.55 | 16.71 | 16.55 | 16.55 | 187,579 | -0.14(-0.82%) |
May 27, 2010 | 16.53 | 16.68 | 16.46 | 16.68 | 136,417 | +0.40(+2.44%) |
May 26, 2010 | 16.49 | 16.57 | 16.29 | 16.29 | 187,036 | -0.09(-0.53%) |
May 25, 2010 | 16.12 | 16.37 | 16.02 | 16.37 | 325,376 | -0.12(-0.72%) |
May 24, 2010 | 16.56 | 16.67 | 16.49 | 16.49 | 260,843 | -0.13(-0.77%) |
May 21, 2010 | 16.24 | 16.64 | 16.21 | 16.62 | 263,398 | +0.11(+0.67%) |
May 20, 2010 | 16.61 | 16.77 | 16.51 | 16.51 | 196,423 | -0.57(-3.34%) |
May 19, 2010 | 17.06 | 17.13 | 16.92 | 17.08 | 159,113 | -0.05(-0.28%) |
May 18, 2010 | 17.41 | 17.43 | 17.11 | 17.13 | 214,135 | -0.17(-1.00%) |
May 17, 2010 | 17.24 | 17.31 | 17.04 | 17.30 | 133,135 | +0.13(+0.73%) |
May 14, 2010 | 17.18 | 17.37 | 17.09 | 17.18 | 110,771 | -0.23(-1.33%) |
May 13, 2010 | 17.58 | 17.60 | 17.40 | 17.41 | 121,233 | -0.17(-0.97%) |
May 12, 2010 | 17.47 | 17.59 | 17.41 | 17.58 | 998,721 | +0.18(+1.05%) |
May 11, 2010 | 17.46 | 17.57 | 17.39 | 17.40 | 184,451 | -0.01(-0.09%) |
May 10, 2010 | 17.35 | 17.43 | 17.32 | 17.41 | 470,196 | +0.63(+3.77%) |
May 07, 2010 | 16.76 | 16.95 | 16.63 | 16.78 | 446,714 | +1.49(+9.75%) |
May 06, 2010 | 17.34 | 17.41 | 0.0418 | 15.29 | 1,674 | -2.09(-12.04%) |
May 05, 2010 | 17.43 | 17.48 | 17.34 | 17.38 | 271,713 | -0.10(-0.56%) |
May 04, 2010 | 17.59 | 17.65 | 17.44 | 17.48 | 241,513 | -0.28(-1.56%) |
May 03, 2010 | 17.65 | 17.82 | 17.65 | 17.76 | 274,834 | +0.13(+0.76%) |
Apr 30, 2010 | 17.78 | 17.87 | 17.61 | 17.62 | 877,775 | -0.16(-0.89%) |
Apr 29, 2010 | 17.73 | 17.85 | 17.66 | 17.78 | 1,144,610 | +0.12(+0.68%) |
Apr 28, 2010 | 17.60 | 17.71 | 17.57 | 17.66 | 69,392 | +0.09(+0.53%) |
Apr 27, 2010 | 17.88 | 17.88 | 17.54 | 17.57 | 218,569 | -0.39(-2.19%) |
Apr 26, 2010 | 17.96 | 18.06 | 17.96 | 17.96 | 115,460 | -0.01(-0.03%) |
Apr 23, 2010 | 17.92 | 17.97 | 17.88 | 17.97 | 546,324 | -0.00(-0.02%) |
Apr 22, 2010 | 17.85 | 17.97 | 17.81 | 17.97 | 805,871 | +0.01(+0.08%) |
Apr 21, 2010 | 17.90 | 17.98 | 17.90 | 17.96 | 479,423 | +0.05(+0.28%) |
Apr 20, 2010 | 17.90 | 17.92 | 17.80 | 17.91 | 161,685 | +0.10(+0.59%) |
Apr 19, 2010 | 17.73 | 17.80 | 17.68 | 17.80 | 78,260 | +0.05(+0.30%) |
Apr 16, 2010 | 17.81 | 17.90 | 17.64 | 17.75 | 998,637 | -0.12(-0.68%) |
Apr 15, 2010 | 17.80 | 17.87 | 17.75 | 17.87 | 84,131 | +0.02(+0.12%) |
Apr 14, 2010 | 17.78 | 17.85 | 17.73 | 17.85 | 346,454 | +0.08(+0.44%) |
Apr 13, 2010 | 17.74 | 17.79 | 17.68 | 17.77 | 101,351 | -0.01(-0.07%) |
Apr 12, 2010 | 17.73 | 17.81 | 17.73 | 17.78 | 174,106 | +0.06(+0.32%) |
Apr 09, 2010 | 17.64 | 17.73 | 17.63 | 17.73 | 243,114 | +0.13(+0.71%) |
Apr 08, 2010 | 17.53 | 17.63 | 17.50 | 17.60 | 155,191 | +0.02(+0.10%) |
Apr 07, 2010 | 17.68 | 17.68 | 17.53 | 17.58 | 1,417,037 | -0.11(-0.64%) |
Apr 06, 2010 | 17.71 | 17.75 | 17.70 | 17.70 | 2,733,791 | -0.08(-0.44%) |
Apr 05, 2010 | 17.81 | 17.83 | 17.75 | 17.78 | 121,341 | +0.04(+0.22%) |
Apr 01, 2010 | 17.75 | 17.74 | 17.74 | 17.74 | 512,048 | +0.12(+0.69%) |
Mar 31, 2010 | 17.71 | 17.72 | 17.61 | 17.61 | 134,264 | -0.15(-0.86%) |
Mar 30, 2010 | 17.78 | 17.81 | 17.70 | 17.77 | 45,672 | -0.00(-0.02%) |
Mar 29, 2010 | 17.79 | 17.79 | 17.74 | 17.77 | 126,076 | +0.05(+0.29%) |
Mar 26, 2010 | 17.70 | 17.75 | 17.64 | 17.72 | 51,023 | +0.05(+0.27%) |
Mar 25, 2010 | 17.85 | 17.85 | 17.53 | 17.67 | 47,233 | -0.13(-0.74%) |
Mar 24, 2010 | 17.90 | 17.92 | 17.78 | 17.80 | 202,456 | -0.15(-0.83%) |
Mar 23, 2010 | 17.80 | 17.96 | 17.79 | 17.95 | 61,757 | +0.16(+0.89%) |
Mar 22, 2010 | 17.68 | 17.81 | 17.54 | 17.79 | 47,127 | +0.12(+0.69%) |
Mar 19, 2010 | 17.79 | 17.79 | 17.63 | 17.67 | 47,107 | -0.04(-0.20%) |
Mar 18, 2010 | 17.68 | 17.79 | 17.68 | 17.71 | 35,823 | +0.01(+0.03%) |
Mar 17, 2010 | 17.60 | 17.71 | 17.60 | 17.70 | 80,847 | +0.11(+0.63%) |
Mar 16, 2010 | 17.56 | 17.60 | 17.51 | 17.59 | 116,208 | +0.09(+0.53%) |
Mar 15, 2010 | 17.46 | 17.50 | 17.46 | 17.50 | 78,744 | +0.06(+0.34%) |
Mar 12, 2010 | 17.44 | 17.48 | 17.41 | 17.44 | 78,674 | +0.01(+0.09%) |
Mar 11, 2010 | 17.32 | 17.42 | 17.24 | 17.42 | 145,399 | +0.04(+0.24%) |
Mar 10, 2010 | 17.37 | 17.40 | 17.33 | 17.38 | 116,201 | -0.01(-0.07%) |
Mar 09, 2010 | 17.33 | 17.45 | 17.33 | 17.39 | 69,422 | +0.00(+0.02%) |
Mar 08, 2010 | 17.41 | 17.42 | 17.36 | 17.39 | 49,865 | -0.04(-0.22%) |
Mar 05, 2010 | 17.39 | 17.43 | 17.30 | 17.43 | 88,603 | +0.14(+0.79%) |
Mar 04, 2010 | 17.23 | 17.33 | 17.23 | 17.29 | 42,790 | +0.08(+0.45%) |
Mar 03, 2010 | 17.16 | 17.25 | 17.16 | 17.22 | 60,160 | +0.06(+0.36%) |
Mar 02, 2010 | 17.16 | 17.19 | 17.10 | 17.15 | 247,042 | +0.10(+0.59%) |
Mar 01, 2010 | 16.93 | 17.06 | 16.93 | 17.05 | 318,614 | +0.17(+0.99%) |
Feb 26, 2010 | 16.96 | 16.96 | 16.82 | 16.88 | 63,286 | -0.04(-0.21%) |
Feb 25, 2010 | 16.76 | 16.93 | 16.74 | 16.92 | 129,565 | -0.05(-0.30%) |
Feb 24, 2010 | 16.92 | 16.97 | 16.85 | 16.97 | 121,182 | +0.08(+0.49%) |
Feb 23, 2010 | 16.93 | 17.01 | 16.84 | 16.89 | 65,406 | -0.07(-0.44%) |
Feb 22, 2010 | 17.03 | 17.04 | 16.95 | 16.96 | 150,186 | -0.04(-0.21%) |
Feb 19, 2010 | 16.96 | 17.04 | 16.94 | 17.00 | 95,668 | -0.00(-0.02%) |
Feb 18, 2010 | 16.84 | 17.02 | 16.84 | 17.00 | 62,984 | +0.13(+0.78%) |
Feb 17, 2010 | 16.83 | 16.89 | 16.79 | 16.87 | 91,434 | +0.11(+0.68%) |
Feb 16, 2010 | 16.69 | 16.76 | 16.63 | 16.76 | 137,600 | +0.18(+1.11%) |
Feb 12, 2010 | 16.42 | 16.57 | 16.57 | 16.57 | 47,634 | +0.01(+0.05%) |
Feb 11, 2010 | 16.39 | 16.58 | 16.30 | 16.56 | 119,374 | +0.18(+1.10%) |
Feb 10, 2010 | 16.36 | 16.42 | 16.26 | 16.38 | 111,592 | -0.02(-0.14%) |
Feb 09, 2010 | 16.31 | 16.50 | 16.27 | 16.41 | 170,437 | +0.25(+1.52%) |
Feb 08, 2010 | 16.23 | 16.33 | 16.16 | 16.16 | 73,712 | -0.08(-0.48%) |
Feb 05, 2010 | 16.24 | 16.27 | 16.01 | 16.24 | 109,083 | -0.04(-0.24%) |
Feb 04, 2010 | 16.58 | 16.61 | 16.28 | 16.28 | 66,205 | -0.45(-2.70%) |
Feb 03, 2010 | 16.71 | 16.74 | 16.66 | 16.73 | 91,813 | -0.04(-0.23%) |
Feb 02, 2010 | 16.49 | 16.77 | 16.47 | 16.77 | 39,305 | +0.33(+2.02%) |
Feb 01, 2010 | 16.40 | 16.46 | 16.35 | 16.43 | 176,069 | +0.13(+0.77%) |
Jan 29, 2010 | 16.50 | 16.55 | 16.28 | 16.31 | 111,843 | -0.14(-0.87%) |
Jan 28, 2010 | 16.56 | 16.61 | 16.42 | 16.45 | 257,595 | -0.04(-0.22%) |
Jan 27, 2010 | 16.40 | 16.49 | 16.30 | 16.49 | 54,249 | +0.06(+0.35%) |
Jan 26, 2010 | 16.37 | 16.49 | 16.33 | 16.43 | 80,784 | -0.01(-0.09%) |
Jan 25, 2010 | 16.54 | 16.54 | 16.40 | 16.45 | 80,458 | +0.07(+0.42%) |
Jan 22, 2010 | 16.49 | 16.56 | 16.38 | 16.38 | 100,767 | -0.15(-0.90%) |
Jan 21, 2010 | 16.82 | 16.86 | 16.51 | 16.53 | 165,972 | -0.27(-1.60%) |
Jan 20, 2010 | 16.84 | 16.86 | 16.70 | 16.80 | 290,986 | -0.20(-1.19%) |
Jan 19, 2010 | 16.86 | 17.00 | 16.86 | 17.00 | 73,971 | +0.12(+0.69%) |
Jan 15, 2010 | 17.00 | 16.88 | 16.88 | 16.88 | 71,787 | -0.13(-0.79%) |
Jan 14, 2010 | 16.95 | 17.03 | 16.95 | 17.02 | 72,568 | +0.02(+0.12%) |
Jan 13, 2010 | 16.92 | 17.04 | 16.89 | 16.99 | 34,857 | +0.12(+0.71%) |
Jan 12, 2010 | 16.80 | 16.89 | 16.80 | 16.88 | 70,804 | +0.02(+0.11%) |
Jan 11, 2010 | 16.84 | 16.89 | 16.70 | 16.86 | 86,570 | +0.02(+0.14%) |
Jan 08, 2010 | 16.83 | 16.83 | 16.75 | 16.83 | 164,275 | -0.06(-0.37%) |
Jan 07, 2010 | 16.88 | 16.91 | 16.78 | 16.90 | 110,958 | +0.03(+0.16%) |
Jan 06, 2010 | 16.80 | 16.88 | 16.79 | 16.87 | 59,647 | +0.03(+0.19%) |
Jan 05, 2010 | 16.74 | 16.84 | 16.66 | 16.84 | 73,501 | +0.10(+0.59%) |
Jan 04, 2010 | 16.61 | 16.75 | 16.61 | 16.74 | 511,682 | +0.18(+1.12%) |
Dec 31, 2009 | 16.78 | 16.55 | 16.55 | 16.55 | 79,167 | -0.18(-1.08%) |
Dec 30, 2009 | 16.71 | 16.76 | 16.70 | 16.73 | 31,522 | -0.02(-0.09%) |
Dec 29, 2009 | 16.77 | 16.79 | 16.75 | 16.75 | 56,577 | +0.02(+0.12%) |
Dec 28, 2009 | 16.80 | 16.80 | 16.69 | 16.73 | 91,062 | +0.01(+0.05%) |
Dec 24, 2009 | 16.68 | 16.74 | 16.67 | 16.72 | 39,808 | +0.05(+0.30%) |
Dec 23, 2009 | 16.68 | 16.68 | 16.61 | 16.67 | 141,642 | -0.01(-0.08%) |
Dec 22, 2009 | 16.58 | 16.70 | 16.58 | 16.69 | 74,672 | +0.09(+0.56%) |
Dec 21, 2009 | 16.52 | 16.65 | 16.52 | 16.59 | 121,479 | +0.12(+0.72%) |
Dec 18, 2009 | 16.58 | 16.58 | 16.33 | 16.47 | 160,256 | -0.02(-0.14%) |
Dec 17, 2009 | 16.58 | 16.61 | 16.50 | 16.50 | 76,518 | -0.22(-1.33%) |
Dec 16, 2009 | 16.80 | 16.83 | 16.71 | 16.72 | 67,018 | +0.01(+0.09%) |
Dec 15, 2009 | 16.73 | 16.76 | 16.68 | 16.71 | 30,834 | -0.06(-0.34%) |
Dec 14, 2009 | 16.70 | 16.77 | 16.67 | 16.76 | 52,319 | +0.13(+0.80%) |
Dec 11, 2009 | 16.66 | 16.71 | 16.63 | 16.63 | 41,194 | +0.04(+0.27%) |
Dec 10, 2009 | 16.61 | 16.66 | 16.58 | 16.58 | 36,816 | +0.06(+0.34%) |
Dec 09, 2009 | 16.49 | 16.58 | 16.43 | 16.53 | 76,414 | -0.01(-0.05%) |
Dec 08, 2009 | 16.61 | 16.61 | 16.48 | 16.54 | 459,715 | -0.18(-1.05%) |
Dec 07, 2009 | 16.76 | 16.76 | 16.66 | 16.71 | 125,673 | -0.02(-0.14%) |
Dec 04, 2009 | 16.80 | 16.89 | 16.63 | 16.74 | 71,783 | +0.12(+0.75%) |
Dec 03, 2009 | 16.79 | 16.80 | 16.61 | 16.61 | 62,821 | -0.15(-0.90%) |
Dec 02, 2009 | 16.66 | 16.83 | 16.66 | 16.76 | 34,664 | +0.08(+0.48%) |
Dec 01, 2009 | 16.35 | 16.75 | 16.35 | 16.68 | 528,583 | +0.24(+1.45%) |
Nov 30, 2009 | 16.58 | 16.58 | 16.38 | 16.44 | 53,550 | -0.06(-0.38%) |
Nov 27, 2009 | 16.39 | 16.56 | 16.22 | 16.51 | 17,668 | -0.18(-1.07%) |
Nov 25, 2009 | 16.66 | 16.72 | 16.66 | 16.69 | 70,028 | +0.02(+0.11%) |
Nov 24, 2009 | 16.64 | 16.68 | 16.55 | 16.67 | 160,862 | +0.01(+0.09%) |
Nov 23, 2009 | 16.64 | 16.72 | 16.63 | 16.65 | 170,533 | +0.16(+0.99%) |
Nov 20, 2009 | 16.42 | 16.52 | 16.30 | 16.49 | 76,743 | -0.03(-0.16%) |
Nov 19, 2009 | 16.55 | 16.55 | 16.40 | 16.52 | 88,285 | -0.13(-0.80%) |
Nov 18, 2009 | 16.61 | 16.66 | 16.54 | 16.65 | 81,814 | +0.01(+0.05%) |
Nov 17, 2009 | 16.58 | 16.65 | 16.57 | 16.64 | 131,857 | +0.01(+0.08%) |
Nov 16, 2009 | 16.46 | 16.67 | 16.46 | 16.63 | 150,699 | +0.20(+1.24%) |
Nov 13, 2009 | 16.33 | 16.46 | 16.29 | 16.42 | 90,531 | +0.12(+0.77%) |
Nov 12, 2009 | 16.42 | 16.47 | 16.28 | 16.30 | 73,606 | -0.16(-0.98%) |
Nov 11, 2009 | 16.46 | 16.50 | 16.39 | 16.46 | 83,294 | +0.09(+0.56%) |
Nov 10, 2009 | 16.31 | 16.41 | 16.30 | 16.37 | 134,292 | +0.04(+0.22%) |
Nov 09, 2009 | 16.06 | 16.33 | 16.04 | 16.33 | 213,416 | +0.28(+1.72%) |
Nov 06, 2009 | 15.96 | 16.06 | 15.96 | 16.05 | 76,578 | +0.05(+0.32%) |
Nov 05, 2009 | 15.80 | 16.00 | 15.80 | 16.00 | 36,174 | +0.32(+2.01%) |
Nov 04, 2009 | 15.72 | 15.85 | 15.68 | 15.69 | 103,868 | -0.01(-0.04%) |
Nov 03, 2009 | 15.65 | 15.70 | 15.61 | 15.70 | 68,218 | -0.05(-0.32%) |