Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.56 | 18.61 | 18.31 | 18.34 | 16,781 | -0.18(-0.97%) |
Jun 29, 2010 | 18.86 | 18.88 | 18.45 | 18.52 | 25,420 | -0.67(-3.50%) |
Jun 25, 2010 | 19.19 | 19.24 | 19.07 | 19.19 | 15,678 | +0.11(+0.60%) |
Jun 24, 2010 | 19.33 | 19.33 | 19.06 | 19.07 | 11,488 | -0.38(-1.96%) |
Jun 23, 2010 | 19.43 | 19.52 | 19.30 | 19.45 | 6,350 | -0.02(-0.08%) |
Jun 22, 2010 | 19.76 | 19.87 | 19.47 | 19.47 | 15,090 | -0.29(-1.46%) |
Jun 21, 2010 | 20.12 | 20.12 | 19.70 | 19.76 | 14,128 | -0.11(-0.55%) |
Jun 18, 2010 | 19.87 | 19.90 | 19.81 | 19.87 | 13,118 | +0.02(+0.10%) |
Jun 17, 2010 | 19.75 | 19.85 | 19.69 | 19.85 | 14,888 | +0.04(+0.18%) |
Jun 16, 2010 | 19.73 | 19.84 | 19.67 | 19.81 | 29,409 | +0.02(+0.10%) |
Jun 15, 2010 | 19.47 | 19.80 | 19.47 | 19.79 | 23,632 | +0.43(+2.20%) |
Jun 14, 2010 | 19.48 | 19.59 | 19.34 | 19.36 | 14,949 | -0.01(-0.04%) |
Jun 11, 2010 | 19.15 | 19.38 | 19.13 | 19.37 | 64,106 | +0.10(+0.53%) |
Jun 10, 2010 | 19.06 | 19.28 | 19.05 | 19.27 | 27,375 | +0.55(+2.95%) |
Jun 09, 2010 | 18.96 | 19.08 | 18.71 | 18.72 | 20,543 | -0.10(-0.52%) |
Jun 08, 2010 | 18.70 | 18.82 | 18.50 | 18.82 | 46,848 | +0.11(+0.56%) |
Jun 07, 2010 | 18.90 | 19.01 | 18.67 | 18.71 | 27,103 | -0.17(-0.90%) |
Jun 04, 2010 | 18.88 | 19.31 | 18.85 | 18.88 | 24,340 | -0.67(-3.42%) |
Jun 03, 2010 | 19.52 | 19.57 | 19.37 | 19.55 | 17,432 | +0.09(+0.46%) |
Jun 02, 2010 | 19.06 | 19.46 | 19.06 | 19.46 | 13,588 | +0.46(+2.41%) |
Jun 01, 2010 | 19.19 | 19.36 | 19.00 | 19.00 | 56,562 | -0.41(-2.13%) |
May 28, 2010 | 19.42 | 19.52 | 19.27 | 19.42 | 14,441 | -0.11(-0.58%) |
May 27, 2010 | 19.33 | 19.53 | 19.32 | 19.53 | 15,312 | +0.59(+3.13%) |
May 26, 2010 | 19.20 | 19.35 | 18.94 | 18.94 | 50,154 | -0.10(-0.54%) |
May 25, 2010 | 18.59 | 19.05 | 18.56 | 19.04 | 24,828 | -0.02(-0.12%) |
May 24, 2010 | 19.17 | 19.33 | 19.06 | 19.06 | 26,837 | -0.23(-1.18%) |
May 21, 2010 | 18.75 | 19.31 | 18.60 | 19.29 | 31,765 | +0.24(+1.26%) |
May 20, 2010 | 19.38 | 19.44 | 19.05 | 19.05 | 32,434 | -0.73(-3.69%) |
May 19, 2010 | 19.77 | 19.92 | 19.61 | 19.78 | 51,562 | -0.11(-0.53%) |
May 18, 2010 | 20.32 | 20.32 | 19.84 | 19.89 | 29,860 | -0.26(-1.31%) |
May 17, 2010 | 20.18 | 20.23 | 19.79 | 20.15 | 54,945 | +0.02(+0.10%) |
May 14, 2010 | 20.13 | 20.37 | 19.97 | 20.13 | 24,123 | -0.47(-2.30%) |
May 13, 2010 | 20.69 | 20.76 | 20.52 | 20.61 | 25,287 | -0.18(-0.86%) |
May 12, 2010 | 20.54 | 20.78 | 20.54 | 20.78 | 9,659 | +0.29(+1.41%) |
May 11, 2010 | 20.63 | 20.67 | 20.49 | 20.50 | 11,939 | -0.04(-0.22%) |
May 10, 2010 | 20.51 | 20.54 | 20.39 | 20.54 | 18,472 | +0.88(+4.50%) |
May 07, 2010 | 19.90 | 20.01 | 19.40 | 19.66 | 50,004 | -0.32(-1.60%) |
May 06, 2010 | 20.65 | 20.65 | 0.0568 | 19.98 | 79,793 | -0.63(-3.05%) |
May 05, 2010 | 20.64 | 20.73 | 20.56 | 20.61 | 17,619 | -0.15(-0.70%) |
May 04, 2010 | 20.90 | 20.90 | 20.66 | 20.75 | 10,497 | -0.49(-2.30%) |
May 03, 2010 | 21.12 | 21.28 | 21.11 | 21.24 | 18,495 | +0.22(+1.04%) |
Apr 30, 2010 | 21.34 | 21.36 | 21.02 | 21.02 | 5,325 | -0.31(-1.48%) |
Apr 29, 2010 | 21.22 | 21.39 | 21.22 | 21.34 | 15,312 | +0.21(+0.98%) |
Apr 28, 2010 | 21.07 | 21.14 | 21.02 | 21.13 | 17,817 | -0.00(-0.02%) |
Apr 27, 2010 | 21.34 | 21.43 | 21.06 | 21.13 | 84,053 | -0.34(-1.57%) |
Apr 26, 2010 | 21.53 | 21.58 | 21.47 | 21.47 | 12,297 | -0.06(-0.28%) |
Apr 23, 2010 | 21.41 | 21.53 | 21.38 | 21.53 | 34,689 | +0.09(+0.44%) |
Apr 22, 2010 | 21.16 | 21.44 | 21.15 | 21.44 | 5,800 | +0.11(+0.51%) |
Apr 21, 2010 | 21.44 | 21.48 | 21.27 | 21.33 | 14,079 | -0.09(-0.42%) |
Apr 20, 2010 | 21.36 | 21.43 | 21.33 | 21.42 | 19,308 | +0.18(+0.86%) |
Apr 19, 2010 | 21.14 | 21.24 | 21.07 | 21.23 | 11,034 | -0.01(-0.04%) |
Apr 16, 2010 | 21.44 | 21.44 | 21.12 | 21.24 | 35,668 | -0.27(-1.24%) |
Apr 15, 2010 | 21.48 | 21.53 | 21.45 | 21.51 | 25,671 | +0.04(+0.21%) |
Apr 14, 2010 | 21.30 | 21.47 | 21.30 | 21.47 | 10,093 | +0.25(+1.19%) |
Apr 13, 2010 | 21.18 | 21.23 | 21.11 | 21.21 | 16,034 | +0.01(+0.05%) |
Apr 12, 2010 | 21.19 | 21.23 | 21.17 | 21.20 | 4,812 | +0.08(+0.38%) |
Apr 09, 2010 | 21.09 | 21.12 | 21.04 | 21.12 | 28,171 | +0.08(+0.37%) |
Apr 08, 2010 | 20.88 | 21.06 | 20.88 | 21.04 | 11,530 | +0.09(+0.41%) |
Apr 07, 2010 | 21.02 | 21.05 | 20.91 | 20.96 | 8,184 | -0.11(-0.52%) |
Apr 06, 2010 | 21.05 | 21.08 | 21.04 | 21.07 | 4,363 | +0.03(+0.16%) |
Apr 05, 2010 | 20.94 | 21.04 | 20.94 | 21.04 | 17,775 | +0.17(+0.84%) |
Apr 01, 2010 | 20.82 | 20.86 | 20.86 | 20.86 | 23,174 | +0.13(+0.63%) |
Mar 31, 2010 | 20.72 | 20.82 | 20.70 | 20.73 | 19,574 | -0.09(-0.43%) |
Mar 30, 2010 | 20.74 | 20.82 | 20.73 | 20.82 | 8,088 | +0.03(+0.14%) |
Mar 29, 2010 | 20.75 | 20.80 | 20.74 | 20.79 | 21,238 | +0.11(+0.53%) |
Mar 26, 2010 | 20.72 | 20.78 | 20.65 | 20.68 | 6,732 | +0.02(+0.10%) |
Mar 25, 2010 | 20.85 | 20.93 | 20.66 | 20.66 | 98,167 | -0.07(-0.34%) |
Mar 24, 2010 | 20.79 | 20.79 | 20.73 | 20.73 | 9,511 | -0.14(-0.68%) |
Mar 23, 2010 | 20.72 | 20.87 | 20.72 | 20.87 | 64,435 | +0.14(+0.67%) |
Mar 22, 2010 | 20.51 | 20.74 | 20.51 | 20.74 | 6,915 | +0.15(+0.72%) |
Mar 19, 2010 | 20.79 | 20.79 | 20.57 | 20.59 | 4,929 | -0.11(-0.53%) |
Mar 18, 2010 | 20.72 | 20.72 | 20.68 | 20.70 | 19,378 | +0.00(+0.02%) |
Mar 17, 2010 | 20.63 | 20.72 | 20.63 | 20.69 | 14,040 | +0.10(+0.47%) |
Mar 16, 2010 | 20.47 | 20.60 | 20.47 | 20.60 | 26,118 | +0.16(+0.77%) |
Mar 15, 2010 | 20.37 | 20.45 | 20.37 | 20.44 | 7,832 | +0.02(+0.08%) |
Mar 12, 2010 | 20.51 | 20.51 | 20.39 | 20.42 | 10,594 | +0.00(+0.00%) |
Mar 11, 2010 | 20.26 | 20.42 | 20.25 | 20.42 | 53,648 | +0.10(+0.49%) |
Mar 10, 2010 | 20.32 | 20.34 | 20.24 | 20.32 | 15,098 | +0.10(+0.48%) |
Mar 09, 2010 | 20.13 | 20.32 | 20.13 | 20.22 | 28,575 | -0.01(-0.04%) |
Mar 08, 2010 | 20.21 | 20.23 | 20.19 | 20.23 | 2,237 | +0.04(+0.20%) |
Mar 05, 2010 | 20.07 | 20.21 | 20.07 | 20.19 | 79,756 | +0.25(+1.26%) |
Mar 04, 2010 | 19.89 | 19.94 | 19.86 | 19.94 | 18,634 | +0.03(+0.13%) |
Mar 03, 2010 | 19.94 | 20.01 | 19.91 | 19.91 | 8,480 | +0.04(+0.22%) |
Mar 02, 2010 | 19.92 | 19.95 | 19.86 | 19.87 | 14,282 | +0.06(+0.29%) |
Mar 01, 2010 | 19.73 | 19.81 | 19.73 | 19.81 | 70,902 | +0.17(+0.86%) |
Feb 26, 2010 | 19.62 | 19.65 | 19.60 | 19.65 | 2,563 | +0.12(+0.62%) |
Feb 25, 2010 | 19.32 | 19.53 | 19.31 | 19.52 | 5,102 | -0.07(-0.38%) |
Feb 24, 2010 | 19.53 | 19.62 | 19.51 | 19.60 | 5,975 | +0.13(+0.67%) |
Feb 23, 2010 | 19.65 | 19.66 | 19.41 | 19.47 | 12,547 | -0.22(-1.13%) |
Feb 22, 2010 | 19.79 | 19.79 | 19.66 | 19.69 | 22,150 | -0.01(-0.06%) |
Feb 19, 2010 | 19.62 | 19.75 | 19.59 | 19.70 | 20,842 | +0.01(+0.06%) |
Feb 18, 2010 | 19.60 | 19.70 | 19.55 | 19.69 | 19,727 | +0.14(+0.70%) |
Feb 17, 2010 | 19.58 | 19.58 | 19.51 | 19.55 | 21,482 | +0.10(+0.50%) |
Feb 16, 2010 | 19.24 | 19.46 | 19.24 | 19.45 | 7,842 | +0.35(+1.84%) |
Feb 12, 2010 | 18.97 | 19.10 | 19.10 | 19.10 | 18,048 | -0.06(-0.30%) |
Feb 11, 2010 | 18.95 | 19.16 | 18.89 | 19.16 | 20,782 | +0.20(+1.07%) |
Feb 10, 2010 | 19.01 | 19.03 | 18.83 | 18.96 | 9,034 | -0.06(-0.32%) |
Feb 09, 2010 | 18.98 | 19.11 | 18.88 | 19.02 | 50,374 | +0.22(+1.18%) |
Feb 08, 2010 | 18.91 | 19.00 | 18.80 | 18.80 | 10,500 | -0.09(-0.47%) |
Feb 05, 2010 | 18.89 | 18.91 | 18.56 | 18.88 | 61,915 | -0.02(-0.11%) |
Feb 04, 2010 | 19.28 | 19.29 | 18.89 | 18.90 | 23,230 | -0.58(-3.00%) |
Feb 03, 2010 | 19.53 | 19.57 | 19.44 | 19.49 | 43,763 | -0.11(-0.55%) |
Feb 02, 2010 | 19.33 | 19.61 | 19.33 | 19.60 | 18,785 | +0.25(+1.27%) |
Feb 01, 2010 | 19.23 | 19.35 | 19.21 | 19.35 | 45,014 | +0.25(+1.33%) |
Jan 29, 2010 | 19.38 | 19.49 | 19.09 | 19.09 | 20,723 | -0.21(-1.11%) |
Jan 28, 2010 | 19.43 | 19.43 | 19.19 | 19.31 | 9,662 | -0.23(-1.20%) |
Jan 27, 2010 | 19.39 | 19.54 | 19.33 | 19.54 | 13,224 | +0.11(+0.56%) |
Jan 26, 2010 | 19.42 | 19.59 | 19.39 | 19.43 | 6,126 | -0.06(-0.31%) |
Jan 25, 2010 | 19.59 | 19.59 | 19.49 | 19.50 | 11,194 | +0.08(+0.42%) |
Jan 22, 2010 | 19.80 | 19.83 | 19.40 | 19.41 | 10,633 | -0.51(-2.54%) |
Jan 21, 2010 | 20.13 | 20.13 | 19.88 | 19.92 | 22,941 | -0.29(-1.42%) |
Jan 20, 2010 | 20.29 | 20.29 | 20.07 | 20.21 | 9,783 | -0.20(-0.99%) |
Jan 19, 2010 | 20.27 | 20.41 | 20.27 | 20.41 | 12,176 | +0.25(+1.26%) |
Jan 15, 2010 | 20.26 | 20.15 | 20.15 | 20.15 | 30,163 | -0.24(-1.17%) |
Jan 14, 2010 | 20.32 | 20.40 | 20.31 | 20.39 | 20,822 | +0.06(+0.30%) |
Jan 13, 2010 | 20.16 | 20.34 | 20.13 | 20.33 | 20,953 | +0.20(+0.98%) |
Jan 12, 2010 | 20.18 | 20.24 | 20.08 | 20.13 | 10,067 | -0.20(-0.97%) |
Jan 11, 2010 | 20.34 | 20.34 | 20.24 | 20.33 | 31,109 | +0.12(+0.58%) |
Jan 08, 2010 | 20.17 | 20.23 | 20.17 | 20.22 | 25,008 | -0.01(-0.04%) |
Jan 07, 2010 | 20.07 | 20.22 | 20.07 | 20.22 | 6,569 | +0.10(+0.50%) |
Jan 06, 2010 | 20.11 | 20.14 | 20.10 | 20.12 | 16,035 | -0.00(-0.02%) |
Jan 05, 2010 | 20.11 | 20.13 | 20.03 | 20.13 | 17,759 | +0.06(+0.30%) |
Jan 04, 2010 | 19.97 | 20.09 | 19.95 | 20.06 | 39,135 | +0.25(+1.24%) |
Dec 31, 2009 | 19.98 | 19.82 | 19.82 | 19.82 | 9,395 | -0.14(-0.70%) |
Dec 30, 2009 | 19.95 | 19.96 | 19.91 | 19.96 | 10,569 | -0.03(-0.15%) |
Dec 29, 2009 | 20.02 | 20.04 | 19.99 | 19.99 | 31,352 | -0.01(-0.04%) |
Dec 28, 2009 | 20.03 | 20.04 | 19.93 | 20.00 | 48,386 | +0.04(+0.20%) |
Dec 24, 2009 | 19.94 | 19.97 | 19.92 | 19.96 | 20,718 | +0.08(+0.43%) |
Dec 23, 2009 | 19.88 | 19.88 | 19.82 | 19.87 | 11,835 | -0.01(-0.06%) |
Dec 22, 2009 | 19.89 | 19.91 | 19.85 | 19.88 | 34,924 | +0.08(+0.39%) |
Dec 21, 2009 | 19.67 | 19.84 | 19.67 | 19.81 | 16,987 | +0.20(+1.04%) |
Dec 18, 2009 | 19.57 | 19.60 | 19.45 | 19.60 | 8,495 | +0.10(+0.49%) |
Dec 17, 2009 | 19.63 | 19.64 | 19.50 | 19.51 | 34,497 | -0.21(-1.09%) |
Dec 16, 2009 | 19.75 | 19.82 | 19.70 | 19.72 | 15,281 | +0.00(+0.00%) |
Dec 15, 2009 | 19.69 | 19.78 | 19.69 | 19.72 | 10,312 | -0.06(-0.33%) |
Dec 14, 2009 | 19.78 | 19.80 | 19.77 | 19.79 | 11,323 | +0.13(+0.68%) |
Dec 11, 2009 | 19.66 | 19.71 | 19.57 | 19.65 | 51,808 | +0.09(+0.48%) |
Dec 10, 2009 | 19.58 | 19.61 | 19.55 | 19.56 | 21,907 | +0.12(+0.62%) |
Dec 09, 2009 | 19.27 | 19.44 | 19.27 | 19.44 | 15,360 | +0.07(+0.38%) |
Dec 08, 2009 | 19.40 | 19.44 | 19.34 | 19.37 | 34,969 | -0.19(-0.97%) |
Dec 07, 2009 | 19.66 | 19.67 | 19.51 | 19.56 | 16,953 | -0.04(-0.19%) |
Dec 04, 2009 | 19.76 | 19.82 | 19.43 | 19.59 | 45,336 | -0.03(-0.16%) |
Dec 03, 2009 | 19.67 | 19.67 | 19.62 | 19.62 | 8,868 | -0.01(-0.06%) |
Dec 02, 2009 | 19.68 | 19.68 | 19.60 | 19.64 | 8,613 | -0.00(-0.02%) |
Dec 01, 2009 | 19.21 | 19.70 | 19.21 | 19.64 | 23,860 | +0.22(+1.15%) |
Nov 30, 2009 | 19.36 | 19.44 | 19.29 | 19.42 | 37,075 | +0.06(+0.29%) |
Nov 27, 2009 | 19.32 | 19.41 | 19.32 | 19.36 | 5,073 | -0.26(-1.34%) |
Nov 25, 2009 | 19.60 | 19.65 | 19.60 | 19.62 | 8,628 | +0.07(+0.37%) |
Nov 24, 2009 | 19.56 | 19.56 | 19.44 | 19.55 | 66,279 | -0.02(-0.08%) |
Nov 23, 2009 | 19.55 | 19.65 | 19.52 | 19.57 | 10,346 | +0.26(+1.36%) |
Nov 20, 2009 | 19.29 | 19.31 | 19.25 | 19.31 | 38,428 | -0.07(-0.36%) |
Nov 19, 2009 | 19.40 | 19.40 | 19.31 | 19.37 | 21,749 | -0.26(-1.34%) |
Nov 18, 2009 | 19.61 | 19.64 | 19.53 | 19.64 | 13,884 | -0.00(-0.02%) |
Nov 17, 2009 | 19.59 | 19.64 | 19.53 | 19.64 | 31,134 | +0.07(+0.38%) |
Nov 16, 2009 | 19.49 | 19.64 | 19.49 | 19.57 | 10,379 | +0.23(+1.19%) |
Nov 13, 2009 | 19.28 | 19.39 | 19.26 | 19.34 | 22,283 | +0.06(+0.33%) |
Nov 12, 2009 | 19.36 | 19.49 | 19.27 | 19.27 | 10,554 | -0.15(-0.79%) |
Nov 11, 2009 | 19.44 | 19.53 | 19.38 | 19.43 | 50,713 | +0.12(+0.63%) |
Nov 10, 2009 | 19.27 | 19.37 | 19.27 | 19.31 | 3,196 | +0.00(+0.02%) |
Nov 09, 2009 | 19.17 | 19.30 | 19.16 | 19.30 | 5,246 | +0.41(+2.16%) |
Nov 06, 2009 | 18.94 | 18.94 | 18.84 | 18.89 | 6,969 | +0.03(+0.18%) |
Nov 05, 2009 | 18.64 | 18.86 | 18.63 | 18.86 | 66,818 | +0.38(+2.08%) |
Nov 04, 2009 | 18.61 | 18.69 | 18.47 | 18.48 | 63,888 | +0.04(+0.19%) |
Nov 03, 2009 | 18.31 | 18.45 | 18.28 | 18.44 | 3,258 | +0.10(+0.53%) |
Nov 02, 2009 | 18.37 | 18.56 | 18.22 | 18.34 | 19,109 | +0.03(+0.18%) |
Oct 30, 2009 | 18.74 | 18.78 | 18.26 | 18.31 | 99,589 | -0.47(-2.51%) |
Oct 29, 2009 | 18.54 | 18.78 | 18.54 | 18.78 | 7,530 | +0.28(+1.53%) |
Oct 28, 2009 | 18.69 | 18.72 | 18.50 | 18.50 | 10,116 | -0.26(-1.36%) |
Oct 27, 2009 | 18.88 | 18.89 | 18.75 | 18.76 | 53,472 | -0.08(-0.43%) |
Oct 26, 2009 | 19.08 | 19.23 | 18.83 | 18.84 | 15,652 | -0.20(-1.04%) |
Oct 23, 2009 | 19.02 | 19.03 | 19.02 | 19.03 | 5,313 | -0.19(-0.96%) |
Oct 22, 2009 | 19.03 | 19.22 | 18.99 | 19.22 | 4,287 | +0.19(+0.99%) |
Oct 21, 2009 | 19.33 | 19.33 | 19.02 | 19.03 | 40,097 | -0.16(-0.84%) |
Oct 20, 2009 | 19.12 | 19.20 | 19.12 | 19.19 | 25,759 | -0.12(-0.61%) |
Oct 19, 2009 | 19.18 | 19.33 | 19.18 | 19.31 | 4,981 | +0.17(+0.89%) |
Oct 16, 2009 | 19.12 | 19.15 | 19.07 | 19.14 | 11,152 | -0.10(-0.53%) |
Oct 15, 2009 | 19.18 | 19.24 | 19.18 | 19.24 | 7,174 | +0.00(+0.02%) |
Oct 14, 2009 | 19.07 | 19.24 | 19.07 | 19.24 | 9,298 | +0.29(+1.54%) |
Oct 13, 2009 | 18.86 | 18.95 | 18.86 | 18.95 | 6,299 | -0.02(-0.13%) |
Oct 12, 2009 | 18.99 | 19.02 | 18.90 | 18.97 | 16,923 | +0.08(+0.43%) |
Oct 09, 2009 | 18.77 | 18.89 | 18.77 | 18.89 | 14,001 | +0.13(+0.69%) |
Oct 08, 2009 | 18.81 | 18.81 | 18.76 | 18.76 | 6,806 | +0.12(+0.65%) |
Oct 07, 2009 | 18.52 | 18.64 | 18.52 | 18.64 | 70,786 | +0.08(+0.43%) |
Oct 06, 2009 | 18.46 | 18.65 | 18.46 | 18.56 | 7,810 | +0.25(+1.37%) |
Oct 05, 2009 | 18.23 | 18.35 | 18.23 | 18.31 | 6,907 | +0.23(+1.25%) |
Oct 02, 2009 | 17.97 | 18.16 | 17.97 | 18.08 | 21,435 | -0.17(-0.91%) |
Oct 01, 2009 | 18.52 | 18.54 | 18.23 | 18.25 | 7,792 | -0.34(-1.85%) |
Sep 30, 2009 | 18.73 | 18.73 | 18.52 | 18.59 | 42,759 | -0.05(-0.29%) |
Sep 29, 2009 | 18.74 | 18.77 | 18.59 | 18.64 | 21,737 | -0.07(-0.38%) |
Sep 28, 2009 | 18.46 | 18.75 | 18.46 | 18.71 | 8,388 | +0.32(+1.71%) |
Sep 25, 2009 | 18.40 | 18.50 | 18.34 | 18.40 | 24,783 | -0.09(-0.51%) |
Sep 24, 2009 | 18.73 | 18.73 | 18.39 | 18.49 | 18,246 | -0.19(-0.99%) |
Sep 23, 2009 | 18.81 | 18.93 | 18.68 | 18.68 | 55,638 | -0.12(-0.65%) |
Sep 22, 2009 | 18.74 | 18.82 | 18.74 | 18.80 | 3,016 | +0.04(+0.24%) |
Sep 21, 2009 | 18.68 | 18.78 | 18.66 | 18.76 | 10,381 | -0.07(-0.39%) |
Sep 18, 2009 | 18.86 | 18.88 | 18.79 | 18.83 | 17,588 | +0.05(+0.25%) |
Sep 17, 2009 | 18.78 | 18.90 | 18.75 | 18.78 | 16,673 | -0.05(-0.24%) |
Sep 16, 2009 | 18.59 | 18.83 | 18.59 | 18.83 | 16,545 | +0.25(+1.36%) |
Sep 15, 2009 | 18.53 | 18.59 | 18.43 | 18.58 | 14,018 | +0.08(+0.43%) |
Sep 14, 2009 | 18.27 | 18.50 | 18.27 | 18.50 | 5,434 | +0.13(+0.72%) |
Sep 11, 2009 | 18.44 | 18.45 | 18.35 | 18.36 | 8,581 | +0.08(+0.42%) |
Sep 10, 2009 | 18.18 | 18.29 | 18.18 | 18.29 | 1,349 | +0.09(+0.52%) |
Sep 09, 2009 | 18.16 | 18.23 | 18.10 | 18.19 | 7,503 | +0.15(+0.83%) |
Sep 08, 2009 | 17.99 | 18.05 | 17.97 | 18.04 | 8,734 | +0.19(+1.09%) |
Sep 04, 2009 | 17.68 | 17.87 | 17.68 | 17.85 | 5,879 | +0.18(+1.03%) |
Sep 03, 2009 | 17.59 | 17.67 | 17.51 | 17.67 | 65,295 | +0.06(+0.34%) |
Sep 02, 2009 | 17.63 | 17.63 | 17.56 | 17.61 | 7,244 | -0.02(-0.14%) |
Sep 01, 2009 | 17.94 | 18.08 | 17.61 | 17.63 | 15,407 | -0.38(-2.13%) |
Aug 31, 2009 | 17.99 | 18.02 | 17.92 | 18.02 | 23,853 | -0.08(-0.43%) |
Aug 28, 2009 | 18.25 | 18.25 | 18.05 | 18.09 | 7,711 | -0.06(-0.31%) |
Aug 27, 2009 | 17.93 | 18.16 | 17.93 | 18.15 | 8,838 | +0.06(+0.36%) |
Aug 26, 2009 | 18.04 | 18.10 | 18.03 | 18.08 | 7,731 | -0.03(-0.16%) |
Aug 25, 2009 | 18.12 | 18.21 | 18.11 | 18.11 | 22,201 | +0.07(+0.40%) |
Aug 24, 2009 | 18.20 | 18.21 | 18.04 | 18.04 | 8,262 | -0.04(-0.21%) |
Aug 21, 2009 | 18.04 | 18.08 | 18.02 | 18.08 | 10,705 | +0.31(+1.76%) |
Aug 20, 2009 | 17.57 | 17.76 | 17.57 | 17.76 | 9,835 | +0.18(+1.04%) |
Aug 19, 2009 | 17.57 | 17.58 | 17.57 | 17.58 | 5,466 | +0.14(+0.79%) |
Aug 18, 2009 | 17.38 | 17.46 | 17.38 | 17.44 | 19,418 | +0.17(+0.96%) |
Aug 17, 2009 | 17.31 | 17.34 | 17.28 | 17.28 | 5,394 | -0.32(-1.83%) |
Aug 14, 2009 | 17.66 | 17.66 | 17.56 | 17.60 | 7,958 | -0.21(-1.19%) |
Aug 13, 2009 | 17.63 | 17.81 | 17.63 | 17.81 | 8,959 | +0.13(+0.73%) |
Aug 12, 2009 | 17.49 | 17.81 | 17.49 | 17.68 | 11,630 | +0.19(+1.06%) |
Aug 11, 2009 | 17.63 | 17.63 | 17.50 | 17.50 | 4,363 | -0.17(-0.94%) |
Aug 10, 2009 | 17.70 | 17.75 | 17.66 | 17.66 | 6,967 | -0.14(-0.81%) |
Aug 07, 2009 | 17.81 | 17.91 | 17.80 | 17.81 | 8,282 | +0.23(+1.29%) |
Aug 06, 2009 | 17.63 | 17.64 | 17.54 | 17.58 | 4,079 | -0.10(-0.54%) |
Aug 05, 2009 | 17.71 | 17.71 | 17.54 | 17.68 | 15,625 | -0.01(-0.05%) |
Aug 04, 2009 | 17.60 | 17.69 | 17.60 | 17.68 | 2,595 | +0.05(+0.28%) |
Aug 03, 2009 | 17.57 | 17.65 | 17.51 | 17.63 | 45,187 | +0.23(+1.35%) |
Jul 31, 2009 | 17.32 | 17.47 | 17.32 | 17.40 | 16,933 | +0.05(+0.28%) |
Jul 30, 2009 | 17.38 | 17.55 | 17.35 | 17.35 | 23,190 | +0.20(+1.15%) |
Jul 29, 2009 | 17.17 | 17.20 | 17.10 | 17.15 | 12,084 | -0.03(-0.16%) |
Jul 28, 2009 | 17.28 | 17.28 | 17.12 | 17.18 | 4,712 | -0.08(-0.45%) |
Jul 27, 2009 | 17.25 | 17.31 | 17.21 | 17.26 | 10,833 | +0.06(+0.38%) |
Jul 24, 2009 | 17.12 | 17.21 | 17.05 | 17.19 | 1,794 | -0.04(-0.23%) |
Jul 23, 2009 | 16.83 | 17.25 | 16.83 | 17.23 | 27,332 | +0.44(+2.62%) |
Jul 22, 2009 | 16.83 | 16.89 | 16.80 | 16.80 | 4,131 | +0.03(+0.15%) |
Jul 21, 2009 | 16.85 | 16.85 | 16.75 | 16.77 | 12,023 | +0.00(+0.02%) |
Jul 20, 2009 | 16.70 | 16.77 | 16.63 | 16.77 | 6,984 | +0.19(+1.12%) |
Jul 17, 2009 | 16.60 | 16.60 | 16.51 | 16.58 | 15,081 | -0.01(-0.04%) |
Jul 16, 2009 | 16.38 | 16.59 | 16.37 | 16.59 | 30,815 | +0.18(+1.10%) |
Jul 15, 2009 | 16.31 | 16.42 | 16.31 | 16.40 | 7,481 | +0.48(+2.99%) |
Jul 14, 2009 | 15.81 | 15.93 | 15.81 | 15.93 | 4,932 | +0.06(+0.36%) |
Jul 13, 2009 | 15.59 | 15.87 | 15.59 | 15.87 | 4,989 | +0.40(+2.56%) |
Jul 10, 2009 | 15.47 | 15.50 | 15.44 | 15.47 | 8,200 | -0.05(-0.31%) |
Jul 09, 2009 | 15.57 | 15.61 | 15.48 | 15.52 | 8,618 | +0.03(+0.18%) |
Jul 08, 2009 | 15.54 | 15.54 | 15.33 | 15.50 | 38,077 | -0.00(-0.03%) |
Jul 07, 2009 | 15.78 | 15.78 | 15.49 | 15.50 | 20,041 | -0.31(-1.97%) |
Jul 06, 2009 | 15.63 | 15.81 | 15.60 | 15.81 | 92,620 | +0.03(+0.18%) |
Jul 02, 2009 | 15.99 | 15.99 | 15.78 | 15.78 | 22,271 | -0.45(-2.77%) |