Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.22 | 17.25 | 17.07 | 17.09 | 4,174 | -0.22(-1.28%) |
Jun 29, 2010 | 17.38 | 17.38 | 17.29 | 17.31 | 3,035 | -0.53(-2.97%) |
Jun 25, 2010 | 17.84 | 17.84 | 17.84 | 17.84 | 662 | -0.19(-1.05%) |
Jun 23, 2010 | 18.07 | 18.04 | 18.04 | 18.04 | 1,435 | -0.13(-0.70%) |
Jun 22, 2010 | 18.33 | 18.33 | 18.16 | 18.16 | 2,318 | -0.37(-2.00%) |
Jun 21, 2010 | 18.39 | 18.53 | 18.32 | 18.53 | 16,250 | +0.25(+1.39%) |
Jun 18, 2010 | 18.28 | 18.28 | 18.26 | 18.28 | 856 | +0.07(+0.37%) |
Jun 16, 2010 | 18.09 | 18.21 | 18.21 | 18.21 | 1,883 | +0.11(+0.62%) |
Jun 15, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 276 | +0.14(+0.80%) |
Jun 14, 2010 | 17.93 | 18.00 | 17.90 | 17.96 | 2,437 | +0.22(+1.22%) |
Jun 11, 2010 | 17.60 | 17.74 | 17.59 | 17.74 | 4,098 | +0.05(+0.25%) |
Jun 10, 2010 | 17.58 | 17.69 | 17.50 | 17.69 | 3,101 | +0.52(+3.05%) |
Jun 09, 2010 | 17.45 | 17.45 | 17.17 | 17.17 | 1,772 | +0.27(+1.60%) |
Jun 08, 2010 | 17.01 | 17.01 | 16.90 | 16.90 | 1,550 | -0.09(-0.53%) |
Jun 07, 2010 | 17.41 | 17.44 | 16.99 | 16.99 | 8,754 | -0.32(-1.88%) |
Jun 04, 2010 | 17.31 | 17.68 | 17.31 | 17.31 | 24,436 | -0.55(-3.08%) |
Jun 03, 2010 | 17.78 | 17.88 | 17.71 | 17.87 | 15,231 | +0.25(+1.39%) |
Jun 02, 2010 | 17.44 | 17.62 | 17.41 | 17.62 | 3,154 | +0.08(+0.48%) |
Jun 01, 2010 | 17.68 | 17.69 | 17.49 | 17.54 | 1,386 | -0.14(-0.79%) |
May 28, 2010 | 17.68 | 17.82 | 17.68 | 17.68 | 377 | -0.08(-0.46%) |
May 27, 2010 | 17.64 | 17.76 | 17.64 | 17.76 | 13,910 | +0.39(+2.27%) |
May 26, 2010 | 17.31 | 17.60 | 17.31 | 17.36 | 1,910 | +0.17(+0.98%) |
May 25, 2010 | 16.91 | 17.20 | 16.91 | 17.19 | 3,401 | -0.26(-1.51%) |
May 24, 2010 | 17.30 | 17.54 | 17.30 | 17.46 | 8,528 | +0.11(+0.62%) |
May 21, 2010 | 17.03 | 17.51 | 16.94 | 17.35 | 11,162 | +0.13(+0.74%) |
May 20, 2010 | 17.51 | 17.55 | 17.22 | 17.22 | 15,788 | -0.63(-3.55%) |
May 19, 2010 | 17.83 | 18.02 | 17.65 | 17.86 | 3,544 | -0.07(-0.40%) |
May 18, 2010 | 18.11 | 18.11 | 17.84 | 17.93 | 2,126 | -0.27(-1.49%) |
May 17, 2010 | 18.42 | 18.42 | 18.06 | 18.20 | 4,083 | -0.05(-0.30%) |
May 14, 2010 | 18.25 | 18.44 | 18.23 | 18.25 | 2,758 | -0.71(-3.73%) |
May 13, 2010 | 19.14 | 19.14 | 18.96 | 18.96 | 332 | -0.03(-0.17%) |
May 12, 2010 | 18.85 | 19.01 | 18.85 | 18.99 | 7,089 | +0.18(+0.96%) |
May 11, 2010 | 18.81 | 18.81 | 18.81 | 18.81 | 3,101 | +0.16(+0.87%) |
May 10, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 110 | +0.73(+4.06%) |
May 07, 2010 | 18.24 | 18.42 | 17.92 | 17.92 | 6,574 | -0.33(-1.82%) |
May 06, 2010 | 18.77 | 18.77 | 17.42 | 18.26 | 15,401 | -0.74(-3.89%) |
May 05, 2010 | 19.00 | 19.07 | 18.99 | 18.99 | 5,799 | -0.26(-1.36%) |
May 04, 2010 | 19.39 | 19.39 | 19.22 | 19.26 | 4,834 | -0.37(-1.89%) |
May 03, 2010 | 19.47 | 19.64 | 19.47 | 19.63 | 2,012 | +0.13(+0.65%) |
Apr 30, 2010 | 19.80 | 19.80 | 19.50 | 19.50 | 2,215 | -0.31(-1.55%) |
Apr 29, 2010 | 19.66 | 19.81 | 19.66 | 19.81 | 7,404 | +0.40(+2.05%) |
Apr 28, 2010 | 19.44 | 19.44 | 19.32 | 19.41 | 2,983 | +0.00(+0.00%) |
Apr 27, 2010 | 19.86 | 19.86 | 19.41 | 19.41 | 6,846 | -0.63(-3.15%) |
Apr 26, 2010 | 20.03 | 20.08 | 20.03 | 20.04 | 4,664 | +0.13(+0.63%) |
Apr 23, 2010 | 19.78 | 19.92 | 19.78 | 19.91 | 1,063 | +0.13(+0.64%) |
Apr 22, 2010 | 19.54 | 19.80 | 19.49 | 19.79 | 1,894 | +0.01(+0.05%) |
Apr 20, 2010 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.33(+1.72%) |
Apr 19, 2010 | 19.45 | 19.45 | 19.45 | 19.45 | 1,107 | -0.06(-0.32%) |
Apr 16, 2010 | 19.76 | 19.76 | 19.40 | 19.51 | 5,269 | -0.31(-1.58%) |
Apr 15, 2010 | 19.83 | 19.83 | 19.82 | 19.82 | 1,083 | +0.03(+0.17%) |
Apr 14, 2010 | 19.58 | 19.79 | 19.58 | 19.79 | 8,344 | +0.21(+1.10%) |
Apr 13, 2010 | 19.61 | 19.61 | 19.46 | 19.57 | 1,207 | -0.05(-0.27%) |
Apr 12, 2010 | 19.61 | 19.63 | 19.58 | 19.63 | 5,203 | +0.08(+0.42%) |
Apr 09, 2010 | 19.45 | 19.55 | 19.45 | 19.54 | 1,667 | +0.18(+0.91%) |
Apr 08, 2010 | 19.36 | 19.37 | 19.36 | 19.37 | 553 | -0.08(-0.43%) |
Apr 07, 2010 | 19.46 | 19.47 | 19.45 | 19.45 | 1,967 | -0.07(-0.34%) |
Apr 06, 2010 | 19.41 | 19.53 | 19.41 | 19.52 | 6,439 | +0.06(+0.32%) |
Apr 05, 2010 | 19.38 | 19.46 | 19.36 | 19.45 | 3,316 | +0.15(+0.79%) |
Apr 01, 2010 | 19.30 | 19.30 | 19.30 | 19.30 | 2,880 | +0.14(+0.71%) |
Mar 31, 2010 | 19.14 | 19.22 | 19.14 | 19.17 | 3,028 | +0.04(+0.23%) |
Mar 30, 2010 | 19.15 | 19.16 | 19.12 | 19.12 | 2,935 | +0.02(+0.13%) |
Mar 29, 2010 | 19.07 | 19.11 | 19.03 | 19.10 | 1,993 | +0.14(+0.73%) |
Mar 26, 2010 | 19.02 | 19.07 | 18.96 | 18.96 | 1,872 | +0.00(+0.00%) |
Mar 25, 2010 | 19.07 | 19.17 | 18.96 | 18.96 | 12,738 | +0.01(+0.05%) |
Mar 24, 2010 | 19.05 | 19.05 | 18.93 | 18.95 | 14,876 | -0.11(-0.57%) |
Mar 23, 2010 | 19.43 | 19.43 | 18.93 | 19.06 | 5,040 | +0.13(+0.67%) |
Mar 22, 2010 | 18.70 | 18.94 | 18.70 | 18.93 | 886 | +0.15(+0.82%) |
Mar 19, 2010 | 18.93 | 18.93 | 18.77 | 18.78 | 6,311 | -0.06(-0.34%) |
Mar 18, 2010 | 18.93 | 18.94 | 18.84 | 18.84 | 996 | -0.16(-0.83%) |
Mar 17, 2010 | 19.00 | 19.00 | 19.00 | 19.00 | 222 | +0.13(+0.69%) |
Mar 16, 2010 | 18.23 | 18.87 | 18.12 | 18.87 | 2,992 | +0.09(+0.48%) |
Mar 15, 2010 | 18.78 | 18.78 | 18.78 | 18.78 | 1,221 | -0.06(-0.34%) |
Mar 12, 2010 | 18.86 | 18.88 | 18.83 | 18.84 | 5,435 | +0.08(+0.44%) |
Mar 11, 2010 | 18.75 | 18.77 | 18.73 | 18.76 | 6,173 | +0.03(+0.16%) |
Mar 10, 2010 | 18.66 | 18.74 | 18.65 | 18.73 | 4,815 | -0.00(-0.02%) |
Mar 09, 2010 | 18.64 | 18.73 | 18.64 | 18.73 | 1,433 | +0.15(+0.83%) |
Mar 08, 2010 | 18.49 | 18.60 | 18.49 | 18.58 | 1,933 | +0.09(+0.47%) |
Mar 05, 2010 | 18.46 | 18.51 | 18.46 | 18.49 | 2,018 | +0.31(+1.69%) |
Mar 04, 2010 | 18.25 | 18.26 | 18.17 | 18.19 | 3,046 | -0.04(-0.23%) |
Mar 03, 2010 | 18.23 | 18.23 | 18.23 | 18.23 | 517 | +0.07(+0.40%) |
Mar 02, 2010 | 18.09 | 18.16 | 18.09 | 18.15 | 5,317 | +0.12(+0.65%) |
Mar 01, 2010 | 18.01 | 18.04 | 18.01 | 18.04 | 1,834 | +0.18(+1.01%) |
Feb 26, 2010 | 17.82 | 17.86 | 17.74 | 17.86 | 1,224 | +0.02(+0.10%) |
Feb 25, 2010 | 17.64 | 17.84 | 17.57 | 17.84 | 3,731 | +0.02(+0.10%) |
Feb 24, 2010 | 17.80 | 17.82 | 17.76 | 17.82 | 2,728 | +0.03(+0.15%) |
Feb 23, 2010 | 17.87 | 17.87 | 17.79 | 17.79 | 3,820 | -0.15(-0.86%) |
Feb 22, 2010 | 18.07 | 18.07 | 17.95 | 17.95 | 5,067 | -0.05(-0.28%) |
Feb 19, 2010 | 17.99 | 18.05 | 17.99 | 18.00 | 27,281 | +0.04(+0.23%) |
Feb 18, 2010 | 17.91 | 17.97 | 17.91 | 17.96 | 672 | +0.00(+0.00%) |
Feb 17, 2010 | 17.85 | 17.96 | 17.85 | 17.96 | 2,989 | +0.16(+0.91%) |
Feb 16, 2010 | 17.66 | 17.79 | 17.66 | 17.79 | 2,923 | +0.31(+1.76%) |
Feb 12, 2010 | 17.33 | 17.49 | 17.49 | 17.49 | 2,880 | -0.01(-0.05%) |
Feb 11, 2010 | 17.25 | 17.50 | 17.25 | 17.50 | 2,631 | +0.22(+1.25%) |
Feb 10, 2010 | 17.20 | 17.28 | 17.20 | 17.28 | 1,218 | -0.05(-0.26%) |
Feb 09, 2010 | 17.25 | 17.35 | 17.25 | 17.32 | 3,046 | +0.16(+0.96%) |
Feb 08, 2010 | 17.11 | 17.16 | 17.11 | 17.16 | 1,047 | +0.03(+0.16%) |
Feb 05, 2010 | 17.15 | 17.15 | 16.83 | 17.13 | 9,287 | -0.12(-0.69%) |
Feb 04, 2010 | 17.62 | 17.62 | 17.25 | 17.25 | 11,493 | -0.59(-3.29%) |
Feb 03, 2010 | 17.94 | 17.94 | 17.84 | 17.84 | 1,713 | -0.15(-0.82%) |
Feb 02, 2010 | 17.87 | 17.98 | 17.87 | 17.98 | 687 | +0.27(+1.50%) |
Feb 01, 2010 | 17.60 | 17.72 | 17.60 | 17.72 | 609 | +0.15(+0.86%) |
Jan 29, 2010 | 17.86 | 17.86 | 17.57 | 17.57 | 1,228 | -0.10(-0.56%) |
Jan 28, 2010 | 17.81 | 17.81 | 17.58 | 17.67 | 7,405 | -0.07(-0.41%) |
Jan 27, 2010 | 17.74 | 17.75 | 17.68 | 17.74 | 2,355 | +0.01(+0.06%) |
Jan 26, 2010 | 17.74 | 17.82 | 17.73 | 17.73 | 4,436 | -0.10(-0.56%) |
Jan 25, 2010 | 17.91 | 17.91 | 17.80 | 17.83 | 6,911 | +0.02(+0.09%) |
Jan 22, 2010 | 18.10 | 18.10 | 17.78 | 17.81 | 28,885 | -0.36(-1.99%) |
Jan 21, 2010 | 18.33 | 18.33 | 18.17 | 18.17 | 29,543 | -0.36(-1.96%) |
Jan 20, 2010 | 18.51 | 18.53 | 18.46 | 18.53 | 1,196 | +0.06(+0.30%) |
Jan 19, 2010 | 18.48 | 18.48 | 18.48 | 18.48 | 387 | +0.04(+0.20%) |
Jan 15, 2010 | 18.63 | 18.44 | 18.44 | 18.44 | 3,544 | -0.17(-0.91%) |
Jan 14, 2010 | 18.57 | 18.63 | 18.52 | 18.61 | 4,206 | +0.07(+0.38%) |
Jan 13, 2010 | 18.36 | 18.54 | 18.36 | 18.54 | 1,528 | +0.21(+1.13%) |
Jan 12, 2010 | 18.45 | 18.45 | 18.28 | 18.33 | 8,962 | -0.14(-0.78%) |
Jan 11, 2010 | 18.61 | 18.61 | 18.47 | 18.48 | 2,764 | +0.03(+0.17%) |
Jan 08, 2010 | 18.44 | 18.45 | 18.44 | 18.45 | 443 | -0.00(-0.02%) |
Jan 07, 2010 | 18.36 | 18.45 | 18.36 | 18.45 | 1,621 | +0.05(+0.28%) |
Jan 06, 2010 | 18.37 | 18.41 | 18.35 | 18.40 | 5,278 | +0.03(+0.15%) |
Jan 05, 2010 | 18.39 | 18.39 | 18.33 | 18.37 | 5,629 | -0.02(-0.09%) |
Jan 04, 2010 | 18.26 | 18.41 | 18.26 | 18.39 | 6,576 | +0.24(+1.34%) |
Dec 31, 2009 | 18.30 | 18.15 | 18.15 | 18.15 | 5,871 | -0.07(-0.40%) |
Dec 30, 2009 | 18.31 | 18.34 | 18.22 | 18.22 | 8,900 | -0.10(-0.53%) |
Dec 29, 2009 | 18.29 | 18.33 | 18.25 | 18.32 | 8,368 | +0.08(+0.45%) |
Dec 28, 2009 | 18.27 | 18.29 | 18.19 | 18.24 | 6,705 | +0.05(+0.30%) |
Dec 24, 2009 | 18.14 | 18.18 | 18.14 | 18.18 | 354 | +0.03(+0.15%) |
Dec 23, 2009 | 18.15 | 18.17 | 18.09 | 18.15 | 4,722 | +0.08(+0.46%) |
Dec 22, 2009 | 18.05 | 18.12 | 18.05 | 18.07 | 5,643 | -0.21(-1.15%) |
Dec 21, 2009 | 18.25 | 18.34 | 18.25 | 18.28 | 13,382 | +0.16(+0.90%) |
Dec 18, 2009 | 18.05 | 18.12 | 18.05 | 18.12 | 2,243 | +0.01(+0.04%) |
Dec 17, 2009 | 18.24 | 18.24 | 18.11 | 18.11 | 2,018 | -0.17(-0.93%) |
Dec 16, 2009 | 18.16 | 18.35 | 18.16 | 18.28 | 7,673 | +0.12(+0.65%) |
Dec 15, 2009 | 18.12 | 18.19 | 18.11 | 18.16 | 4,097 | +0.05(+0.25%) |
Dec 14, 2009 | 18.05 | 18.14 | 18.05 | 18.12 | 8,620 | +0.29(+1.62%) |
Dec 11, 2009 | 17.90 | 17.90 | 17.82 | 17.83 | 9,877 | +0.04(+0.20%) |
Dec 10, 2009 | 17.81 | 17.84 | 17.77 | 17.79 | 12,628 | +0.19(+1.08%) |
Dec 09, 2009 | 17.57 | 17.60 | 17.51 | 17.60 | 1,329 | +0.08(+0.46%) |
Dec 08, 2009 | 17.68 | 17.68 | 17.52 | 17.52 | 6,233 | -0.17(-0.97%) |
Dec 07, 2009 | 17.70 | 17.76 | 17.65 | 17.69 | 6,393 | +0.06(+0.36%) |
Dec 04, 2009 | 17.68 | 17.76 | 17.61 | 17.63 | 2,761 | +0.14(+0.77%) |
Dec 03, 2009 | 17.66 | 17.67 | 17.50 | 17.50 | 1,584 | -0.13(-0.75%) |
Dec 02, 2009 | 17.65 | 17.65 | 17.63 | 17.63 | 675 | +0.05(+0.29%) |
Dec 01, 2009 | 17.99 | 17.99 | 17.53 | 17.58 | 2,937 | +0.36(+2.07%) |
Nov 30, 2009 | 17.30 | 17.30 | 17.22 | 17.22 | 288 | -0.16(-0.91%) |
Nov 27, 2009 | 16.94 | 17.38 | 16.94 | 17.38 | 1,823 | +0.00(+0.00%) |
Nov 24, 2009 | 17.54 | 17.38 | 17.38 | 17.38 | 12,074 | -0.11(-0.62%) |
Nov 23, 2009 | 17.46 | 17.59 | 17.46 | 17.49 | 12,185 | +0.14(+0.83%) |
Nov 20, 2009 | 17.29 | 17.34 | 17.26 | 17.34 | 7,565 | -0.05(-0.31%) |
Nov 19, 2009 | 17.33 | 17.40 | 17.27 | 17.40 | 27,489 | -0.17(-0.94%) |
Nov 18, 2009 | 17.67 | 17.68 | 17.56 | 17.56 | 1,087 | -0.06(-0.34%) |
Nov 17, 2009 | 17.69 | 17.69 | 17.58 | 17.62 | 6,466 | -0.11(-0.62%) |
Nov 16, 2009 | 17.70 | 17.73 | 17.69 | 17.73 | 387 | +0.28(+1.62%) |
Nov 13, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 168 | -0.05(-0.27%) |
Nov 12, 2009 | 17.53 | 17.59 | 17.50 | 17.50 | 2,678 | -0.20(-1.11%) |
Nov 11, 2009 | 17.72 | 17.72 | 17.69 | 17.69 | 1,384 | +0.06(+0.35%) |
Nov 10, 2009 | 17.59 | 17.63 | 17.54 | 17.63 | 1,644 | +0.12(+0.71%) |
Nov 09, 2009 | 17.44 | 17.50 | 17.44 | 17.50 | 4,763 | +0.28(+1.62%) |
Nov 06, 2009 | 17.17 | 17.22 | 17.17 | 17.22 | 5,095 | +0.03(+0.16%) |
Nov 05, 2009 | 17.11 | 17.20 | 17.11 | 17.20 | 3,832 | +0.14(+0.80%) |
Nov 04, 2009 | 16.93 | 17.10 | 16.93 | 17.06 | 21,209 | +0.44(+2.65%) |
Nov 02, 2009 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.02(+0.11%) |
Oct 30, 2009 | 16.69 | 16.69 | 16.60 | 16.60 | 693 | -0.39(-2.29%) |
Oct 29, 2009 | 16.95 | 16.99 | 16.95 | 16.99 | 2,462 | +0.19(+1.13%) |
Oct 28, 2009 | 17.13 | 17.13 | 16.80 | 16.80 | 3,064 | -0.32(-1.87%) |
Oct 27, 2009 | 17.16 | 17.20 | 16.89 | 17.12 | 9,364 | -0.03(-0.19%) |
Oct 26, 2009 | 17.51 | 17.54 | 17.15 | 17.15 | 7,475 | -0.28(-1.61%) |
Oct 23, 2009 | 17.43 | 17.43 | 17.43 | 17.43 | 1,334 | -0.24(-1.34%) |
Oct 22, 2009 | 17.60 | 17.67 | 17.50 | 17.67 | 2,547 | +0.09(+0.48%) |
Oct 21, 2009 | 17.74 | 17.88 | 17.58 | 17.58 | 2,160 | -0.16(-0.93%) |
Oct 20, 2009 | 17.73 | 17.75 | 17.70 | 17.75 | 5,262 | -0.04(-0.21%) |
Oct 19, 2009 | 17.64 | 17.84 | 17.60 | 17.78 | 2,453 | +0.24(+1.34%) |
Oct 16, 2009 | 17.59 | 17.59 | 17.55 | 17.55 | 875 | -0.05(-0.31%) |
Oct 15, 2009 | 17.60 | 17.60 | 17.60 | 17.60 | 138 | -0.05(-0.26%) |
Oct 14, 2009 | 17.53 | 17.66 | 17.53 | 17.65 | 23,703 | +0.23(+1.30%) |
Oct 13, 2009 | 17.39 | 17.43 | 17.37 | 17.42 | 6,269 | -0.04(-0.21%) |
Oct 12, 2009 | 17.55 | 17.55 | 17.42 | 17.46 | 8,833 | +0.08(+0.44%) |
Oct 09, 2009 | 17.38 | 17.38 | 17.38 | 17.38 | 387 | +0.04(+0.23%) |
Oct 08, 2009 | 17.41 | 17.41 | 17.33 | 17.34 | 3,668 | +0.25(+1.44%) |
Oct 07, 2009 | 16.98 | 17.10 | 16.98 | 17.10 | 3,681 | +0.13(+0.78%) |
Oct 06, 2009 | 17.02 | 17.02 | 16.90 | 16.96 | 4,763 | +0.25(+1.47%) |
Oct 05, 2009 | 16.66 | 16.72 | 16.66 | 16.72 | 387 | +0.15(+0.92%) |
Oct 02, 2009 | 16.48 | 16.57 | 16.48 | 16.57 | 9,825 | -0.07(-0.43%) |
Oct 01, 2009 | 16.73 | 16.75 | 16.64 | 16.64 | 1,550 | -0.34(-2.03%) |
Sep 30, 2009 | 17.06 | 17.06 | 16.82 | 16.98 | 2,227 | -0.01(-0.06%) |
Sep 29, 2009 | 17.03 | 17.03 | 16.98 | 16.99 | 4,844 | +0.06(+0.38%) |
Sep 28, 2009 | 16.89 | 16.93 | 16.89 | 16.93 | 605 | +0.24(+1.42%) |
Sep 25, 2009 | 16.79 | 16.79 | 16.69 | 16.69 | 2,011 | -0.17(-1.00%) |
Sep 24, 2009 | 17.16 | 17.16 | 16.86 | 16.86 | 1,268 | -0.26(-1.55%) |
Sep 23, 2009 | 17.27 | 17.38 | 17.12 | 17.12 | 19,179 | -0.13(-0.73%) |
Sep 22, 2009 | 17.22 | 17.28 | 17.21 | 17.25 | 2,764 | +0.16(+0.95%) |
Sep 21, 2009 | 17.10 | 17.10 | 17.02 | 17.09 | 4,512 | -0.08(-0.47%) |
Sep 18, 2009 | 17.25 | 17.25 | 17.10 | 17.17 | 11,678 | +0.07(+0.42%) |
Sep 17, 2009 | 17.13 | 17.23 | 17.06 | 17.10 | 10,138 | +0.06(+0.37%) |
Sep 16, 2009 | 16.92 | 17.05 | 16.92 | 17.03 | 2,298 | +0.24(+1.45%) |
Sep 15, 2009 | 16.74 | 16.79 | 16.70 | 16.79 | 9,050 | +0.11(+0.67%) |
Sep 14, 2009 | 16.54 | 16.68 | 16.54 | 16.68 | 1,983 | +0.08(+0.47%) |
Sep 11, 2009 | 16.63 | 16.63 | 16.60 | 16.60 | 708 | +0.08(+0.49%) |
Sep 10, 2009 | 16.40 | 16.52 | 16.40 | 16.52 | 505 | +0.22(+1.33%) |
Sep 09, 2009 | 16.20 | 16.31 | 16.20 | 16.30 | 2,308 | +0.40(+2.54%) |
Sep 04, 2009 | 15.76 | 15.90 | 15.90 | 15.90 | 332 | +0.26(+1.69%) |
Sep 02, 2009 | 15.62 | 15.64 | 15.64 | 15.64 | 8,972 | +0.03(+0.17%) |
Sep 01, 2009 | 15.68 | 15.70 | 15.61 | 15.61 | 4,353 | -0.27(-1.69%) |
Aug 31, 2009 | 16.03 | 16.03 | 15.87 | 15.88 | 941 | -0.17(-1.09%) |
Aug 28, 2009 | 16.13 | 16.13 | 16.04 | 16.05 | 3,511 | -0.05(-0.34%) |
Aug 27, 2009 | 16.13 | 16.13 | 15.98 | 16.10 | 1,199 | +0.03(+0.18%) |
Aug 26, 2009 | 16.13 | 16.13 | 16.06 | 16.08 | 1,144 | -0.10(-0.62%) |
Aug 25, 2009 | 16.25 | 16.26 | 16.13 | 16.18 | 6,397 | +0.04(+0.23%) |
Aug 24, 2009 | 16.06 | 16.14 | 16.06 | 16.14 | 366 | +0.07(+0.44%) |
Aug 21, 2009 | 16.05 | 16.07 | 16.01 | 16.07 | 470 | +0.28(+1.77%) |
Aug 20, 2009 | 15.60 | 15.79 | 15.60 | 15.79 | 4,391 | +0.20(+1.27%) |
Aug 19, 2009 | 15.62 | 15.62 | 15.59 | 15.59 | 726 | +0.06(+0.41%) |
Aug 18, 2009 | 15.38 | 15.53 | 15.38 | 15.53 | 1,020 | +0.11(+0.70%) |
Aug 17, 2009 | 15.71 | 15.71 | 15.37 | 15.42 | 2,547 | -0.44(-2.79%) |
Aug 13, 2009 | 15.83 | 15.86 | 15.86 | 15.86 | 1,440 | +0.00(+0.00%) |
Aug 12, 2009 | 15.79 | 15.96 | 15.79 | 15.86 | 662 | +0.01(+0.05%) |
Aug 11, 2009 | 15.92 | 15.92 | 15.85 | 15.85 | 590 | -0.12(-0.73%) |
Aug 10, 2009 | 15.92 | 15.97 | 15.92 | 15.97 | 753 | +0.02(+0.15%) |
Aug 07, 2009 | 15.81 | 15.98 | 15.81 | 15.95 | 2,093 | +0.25(+1.57%) |
Aug 06, 2009 | 15.68 | 15.72 | 15.68 | 15.70 | 1,190 | -0.10(-0.66%) |
Aug 05, 2009 | 15.73 | 15.80 | 15.73 | 15.80 | 1,262 | -0.04(-0.25%) |
Aug 04, 2009 | 15.90 | 15.91 | 15.83 | 15.84 | 2,486 | -0.04(-0.27%) |
Aug 03, 2009 | 15.75 | 15.89 | 15.75 | 15.89 | 1,107 | +0.29(+1.84%) |
Jul 31, 2009 | 15.60 | 15.60 | 15.60 | 15.60 | 110 | -0.07(-0.45%) |
Jul 30, 2009 | 15.65 | 15.67 | 15.65 | 15.67 | 7,782 | +0.26(+1.71%) |
Jul 29, 2009 | 15.36 | 15.41 | 15.36 | 15.41 | 1,772 | +0.02(+0.10%) |
Jul 28, 2009 | 15.39 | 15.57 | 15.39 | 15.39 | 341 | -0.15(-0.97%) |
Jul 27, 2009 | 15.60 | 15.60 | 15.49 | 15.54 | 10,781 | +0.31(+2.06%) |
Jul 23, 2009 | 15.23 | 15.23 | 15.23 | 15.23 | 186 | +0.33(+2.20%) |
Jul 22, 2009 | 14.90 | 14.90 | 14.90 | 14.90 | 221 | +0.12(+0.84%) |
Jul 21, 2009 | 14.90 | 14.90 | 14.78 | 14.78 | 2,429 | -0.02(-0.12%) |
Jul 20, 2009 | 14.71 | 14.80 | 14.67 | 14.80 | 2,723 | +0.18(+1.24%) |
Jul 17, 2009 | 14.62 | 14.62 | 14.61 | 14.62 | 775 | +0.01(+0.06%) |
Jul 16, 2009 | 14.35 | 14.62 | 14.35 | 14.61 | 3,860 | +0.55(+3.92%) |
Jul 15, 2009 | 14.06 | 14.06 | 14.06 | 14.06 | 609 | +0.11(+0.78%) |
Jul 14, 2009 | 13.88 | 13.95 | 13.88 | 13.95 | 720 | +0.06(+0.46%) |
Jul 13, 2009 | 13.64 | 13.88 | 13.62 | 13.88 | 4,476 | +0.24(+1.79%) |
Jul 10, 2009 | 13.64 | 13.64 | 13.64 | 13.64 | 1,107 | -0.06(-0.46%) |
Jul 09, 2009 | 13.65 | 13.72 | 13.65 | 13.70 | 2,795 | +0.19(+1.40%) |
Jul 08, 2009 | 13.61 | 13.61 | 13.51 | 13.51 | 1,582 | -0.42(-3.04%) |
Jul 07, 2009 | 13.94 | 13.94 | 13.94 | 13.94 | 191 | +0.08(+0.59%) |
Jul 06, 2009 | 13.86 | 13.86 | 13.86 | 13.86 | 332 | -0.22(-1.58%) |
Jul 02, 2009 | 14.07 | 14.08 | 14.07 | 14.08 | 465 | -0.35(-2.40%) |