Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.58 | 19.66 | 19.38 | 19.58 | 13,452 | +0.00(+0.00%) |
Jul 29, 2010 | 19.83 | 19.83 | 19.49 | 19.58 | 107,595 | -0.13(-0.64%) |
Jul 28, 2010 | 19.80 | 19.82 | 19.70 | 19.71 | 13,925 | -0.13(-0.66%) |
Jul 27, 2010 | 19.98 | 19.98 | 19.80 | 19.84 | 30,576 | -0.02(-0.12%) |
Jul 26, 2010 | 19.68 | 19.86 | 19.68 | 19.86 | 29,032 | +0.24(+1.25%) |
Jul 23, 2010 | 19.36 | 19.62 | 19.36 | 19.62 | 94,561 | +0.17(+0.86%) |
Jul 22, 2010 | 19.30 | 19.52 | 19.30 | 19.45 | 13,545 | +0.42(+2.19%) |
Jul 21, 2010 | 19.43 | 19.43 | 19.02 | 19.03 | 14,837 | -0.24(-1.27%) |
Jul 20, 2010 | 18.88 | 19.28 | 18.88 | 19.28 | 19,593 | +0.18(+0.92%) |
Jul 19, 2010 | 19.04 | 19.12 | 18.98 | 19.10 | 17,326 | +0.11(+0.58%) |
Jul 16, 2010 | 18.99 | 19.24 | 18.99 | 18.99 | 12,154 | -0.56(-2.88%) |
Jul 15, 2010 | 19.45 | 19.56 | 19.28 | 19.56 | 13,467 | +0.04(+0.23%) |
Jul 14, 2010 | 19.49 | 19.59 | 19.40 | 19.51 | 19,419 | -0.01(-0.04%) |
Jul 13, 2010 | 19.40 | 19.57 | 19.40 | 19.52 | 13,800 | +0.31(+1.59%) |
Jul 12, 2010 | 19.17 | 19.23 | 19.12 | 19.21 | 23,872 | +0.01(+0.06%) |
Jul 09, 2010 | 19.20 | 19.20 | 19.09 | 19.20 | 9,688 | +0.12(+0.62%) |
Jul 08, 2010 | 19.03 | 19.08 | 18.92 | 19.08 | 6,197 | +0.18(+0.97%) |
Jul 07, 2010 | 18.60 | 18.92 | 18.59 | 18.90 | 10,904 | +0.65(+3.56%) |
Jul 06, 2010 | 18.43 | 18.54 | 18.16 | 18.25 | 20,686 | -0.00(-0.00%) |
Jul 02, 2010 | 18.25 | 18.42 | 18.18 | 18.25 | 14,398 | -0.08(-0.44%) |
Jul 01, 2010 | 18.39 | 18.39 | 18.08 | 18.33 | 23,168 | -0.05(-0.27%) |
Jun 30, 2010 | 18.60 | 18.65 | 18.35 | 18.38 | 16,741 | -0.18(-0.97%) |
Jun 29, 2010 | 18.90 | 18.92 | 18.49 | 18.56 | 25,359 | -0.67(-3.50%) |
Jun 25, 2010 | 19.23 | 19.29 | 19.12 | 19.23 | 15,641 | +0.11(+0.60%) |
Jun 24, 2010 | 19.38 | 19.38 | 19.11 | 19.12 | 11,460 | -0.38(-1.96%) |
Jun 23, 2010 | 19.48 | 19.57 | 19.35 | 19.50 | 6,335 | -0.02(-0.08%) |
Jun 22, 2010 | 19.81 | 19.92 | 19.52 | 19.52 | 15,054 | -0.29(-1.46%) |
Jun 21, 2010 | 20.17 | 20.17 | 19.74 | 19.81 | 14,094 | -0.11(-0.55%) |
Jun 18, 2010 | 19.92 | 19.95 | 19.86 | 19.92 | 13,086 | +0.02(+0.10%) |
Jun 17, 2010 | 19.80 | 19.89 | 19.74 | 19.89 | 14,852 | +0.04(+0.18%) |
Jun 16, 2010 | 19.78 | 19.89 | 19.72 | 19.86 | 29,338 | +0.02(+0.10%) |
Jun 15, 2010 | 19.52 | 19.85 | 19.52 | 19.84 | 23,576 | +0.43(+2.20%) |
Jun 14, 2010 | 19.52 | 19.64 | 19.38 | 19.41 | 14,913 | -0.01(-0.04%) |
Jun 11, 2010 | 19.19 | 19.43 | 19.18 | 19.42 | 63,952 | +0.10(+0.53%) |
Jun 10, 2010 | 19.11 | 19.33 | 19.09 | 19.32 | 27,309 | +0.55(+2.95%) |
Jun 09, 2010 | 19.01 | 19.12 | 18.76 | 18.76 | 20,494 | -0.10(-0.52%) |
Jun 08, 2010 | 18.74 | 18.86 | 18.54 | 18.86 | 46,736 | +0.11(+0.56%) |
Jun 07, 2010 | 18.95 | 19.06 | 18.72 | 18.76 | 27,038 | -0.17(-0.90%) |
Jun 04, 2010 | 18.93 | 19.35 | 18.90 | 18.93 | 24,281 | -0.67(-3.42%) |
Jun 03, 2010 | 19.57 | 19.61 | 19.42 | 19.60 | 17,390 | +0.09(+0.46%) |
Jun 02, 2010 | 19.10 | 19.51 | 19.10 | 19.51 | 13,556 | +0.46(+2.41%) |
Jun 01, 2010 | 19.23 | 19.41 | 19.05 | 19.05 | 56,426 | -0.41(-2.13%) |
May 28, 2010 | 19.46 | 19.57 | 19.31 | 19.46 | 14,407 | -0.11(-0.58%) |
May 27, 2010 | 19.37 | 19.58 | 19.37 | 19.58 | 15,275 | +0.59(+3.13%) |
May 26, 2010 | 19.24 | 19.39 | 18.98 | 18.98 | 50,034 | -0.10(-0.54%) |
May 25, 2010 | 18.63 | 19.10 | 18.60 | 19.09 | 24,768 | -0.02(-0.12%) |
May 24, 2010 | 19.21 | 19.38 | 19.11 | 19.11 | 26,773 | -0.23(-1.18%) |
May 21, 2010 | 18.79 | 19.36 | 18.65 | 19.34 | 31,689 | +0.24(+1.26%) |
May 20, 2010 | 19.42 | 19.49 | 19.10 | 19.10 | 32,356 | -0.73(-3.69%) |
May 19, 2010 | 19.82 | 19.97 | 19.66 | 19.83 | 51,438 | -0.11(-0.53%) |
May 18, 2010 | 20.37 | 20.37 | 19.89 | 19.94 | 29,788 | -0.26(-1.31%) |
May 17, 2010 | 20.22 | 20.27 | 19.83 | 20.20 | 54,813 | +0.02(+0.10%) |
May 14, 2010 | 20.18 | 20.42 | 20.02 | 20.18 | 24,065 | -0.48(-2.30%) |
May 13, 2010 | 20.74 | 20.81 | 20.57 | 20.66 | 25,226 | -0.18(-0.86%) |
May 12, 2010 | 20.59 | 20.83 | 20.59 | 20.83 | 9,636 | +0.29(+1.40%) |
May 11, 2010 | 20.68 | 20.72 | 20.54 | 20.55 | 11,910 | -0.04(-0.22%) |
May 10, 2010 | 20.56 | 20.59 | 20.44 | 20.59 | 18,428 | +0.89(+4.50%) |
May 07, 2010 | 19.94 | 20.06 | 19.44 | 19.70 | 49,884 | -0.32(-1.60%) |
May 06, 2010 | 20.70 | 20.70 | 0.0569 | 20.02 | 79,601 | -0.63(-3.05%) |
May 05, 2010 | 20.69 | 20.78 | 20.61 | 20.66 | 17,577 | -0.15(-0.70%) |
May 04, 2010 | 20.95 | 20.95 | 20.71 | 20.80 | 10,472 | -0.49(-2.30%) |
May 03, 2010 | 21.17 | 21.33 | 21.16 | 21.29 | 18,450 | +0.22(+1.04%) |
Apr 30, 2010 | 21.39 | 21.41 | 21.07 | 21.07 | 5,312 | -0.32(-1.48%) |
Apr 29, 2010 | 21.27 | 21.44 | 21.27 | 21.39 | 15,275 | +0.21(+0.98%) |
Apr 28, 2010 | 21.12 | 21.19 | 21.07 | 21.18 | 17,774 | -0.00(-0.02%) |
Apr 27, 2010 | 21.39 | 21.48 | 21.11 | 21.18 | 83,851 | -0.34(-1.57%) |
Apr 26, 2010 | 21.58 | 21.63 | 21.52 | 21.52 | 12,267 | -0.06(-0.28%) |
Apr 23, 2010 | 21.46 | 21.58 | 21.43 | 21.58 | 34,606 | +0.09(+0.44%) |
Apr 22, 2010 | 21.21 | 21.49 | 21.20 | 21.49 | 5,787 | +0.11(+0.51%) |
Apr 21, 2010 | 21.49 | 21.53 | 21.32 | 21.38 | 14,045 | -0.09(-0.42%) |
Apr 20, 2010 | 21.41 | 21.48 | 21.38 | 21.47 | 19,262 | +0.18(+0.86%) |
Apr 19, 2010 | 21.19 | 21.29 | 21.12 | 21.29 | 11,008 | -0.01(-0.04%) |
Apr 16, 2010 | 21.49 | 21.49 | 21.17 | 21.29 | 35,582 | -0.27(-1.24%) |
Apr 15, 2010 | 21.53 | 21.58 | 21.50 | 21.56 | 25,609 | +0.04(+0.21%) |
Apr 14, 2010 | 21.35 | 21.52 | 21.35 | 21.52 | 10,068 | +0.25(+1.19%) |
Apr 13, 2010 | 21.23 | 21.29 | 21.16 | 21.26 | 15,996 | +0.01(+0.05%) |
Apr 12, 2010 | 21.24 | 21.28 | 21.22 | 21.25 | 4,800 | +0.08(+0.38%) |
Apr 09, 2010 | 21.14 | 21.17 | 21.09 | 21.17 | 28,103 | +0.08(+0.37%) |
Apr 08, 2010 | 20.93 | 21.11 | 20.93 | 21.09 | 11,502 | +0.09(+0.41%) |
Apr 07, 2010 | 21.07 | 21.10 | 20.96 | 21.01 | 8,165 | -0.11(-0.52%) |
Apr 06, 2010 | 21.10 | 21.14 | 21.09 | 21.12 | 4,353 | +0.03(+0.16%) |
Apr 05, 2010 | 20.99 | 21.09 | 20.99 | 21.09 | 17,732 | +0.17(+0.84%) |
Apr 01, 2010 | 20.87 | 20.91 | 20.91 | 20.91 | 23,118 | +0.13(+0.63%) |
Mar 31, 2010 | 20.77 | 20.87 | 20.75 | 20.78 | 19,527 | -0.09(-0.43%) |
Mar 30, 2010 | 20.79 | 20.87 | 20.78 | 20.87 | 8,069 | +0.03(+0.14%) |
Mar 29, 2010 | 20.80 | 20.85 | 20.79 | 20.84 | 21,187 | +0.11(+0.53%) |
Mar 26, 2010 | 20.77 | 20.83 | 20.70 | 20.73 | 6,716 | +0.02(+0.10%) |
Mar 25, 2010 | 20.90 | 20.98 | 20.71 | 20.71 | 97,931 | -0.07(-0.34%) |
Mar 24, 2010 | 20.84 | 20.84 | 20.77 | 20.78 | 9,488 | -0.14(-0.68%) |
Mar 23, 2010 | 20.77 | 20.92 | 20.77 | 20.92 | 64,280 | +0.14(+0.67%) |
Mar 22, 2010 | 20.56 | 20.79 | 20.56 | 20.79 | 6,898 | +0.15(+0.72%) |
Mar 19, 2010 | 20.84 | 20.84 | 20.62 | 20.64 | 4,918 | -0.11(-0.53%) |
Mar 18, 2010 | 20.77 | 20.77 | 20.73 | 20.75 | 19,331 | +0.00(+0.02%) |
Mar 17, 2010 | 20.68 | 20.77 | 20.68 | 20.74 | 14,006 | +0.10(+0.47%) |
Mar 16, 2010 | 20.52 | 20.65 | 20.52 | 20.65 | 26,055 | +0.16(+0.77%) |
Mar 15, 2010 | 20.42 | 20.50 | 20.42 | 20.49 | 7,813 | +0.02(+0.08%) |
Mar 12, 2010 | 20.56 | 20.56 | 20.44 | 20.47 | 10,568 | +0.00(+0.00%) |
Mar 11, 2010 | 20.30 | 20.47 | 20.30 | 20.47 | 53,519 | +0.10(+0.49%) |
Mar 10, 2010 | 20.36 | 20.39 | 20.29 | 20.37 | 15,062 | +0.10(+0.48%) |
Mar 09, 2010 | 20.18 | 20.37 | 20.18 | 20.27 | 28,507 | -0.01(-0.04%) |
Mar 08, 2010 | 20.26 | 20.28 | 20.23 | 20.28 | 2,232 | +0.04(+0.20%) |
Mar 05, 2010 | 20.12 | 20.26 | 20.12 | 20.24 | 79,564 | +0.25(+1.26%) |
Mar 04, 2010 | 19.94 | 19.99 | 19.91 | 19.99 | 18,589 | +0.03(+0.13%) |
Mar 03, 2010 | 19.99 | 20.06 | 19.96 | 19.96 | 8,459 | +0.04(+0.22%) |
Mar 02, 2010 | 19.96 | 20.00 | 19.91 | 19.92 | 14,248 | +0.06(+0.29%) |
Mar 01, 2010 | 19.77 | 19.86 | 19.77 | 19.86 | 70,732 | +0.17(+0.86%) |
Feb 26, 2010 | 19.67 | 19.69 | 19.65 | 19.69 | 2,557 | +0.12(+0.62%) |
Feb 25, 2010 | 19.36 | 19.57 | 19.36 | 19.57 | 5,090 | -0.07(-0.38%) |
Feb 24, 2010 | 19.58 | 19.66 | 19.55 | 19.64 | 5,961 | +0.13(+0.67%) |
Feb 23, 2010 | 19.70 | 19.70 | 19.46 | 19.51 | 12,517 | -0.22(-1.13%) |
Feb 22, 2010 | 19.83 | 19.83 | 19.70 | 19.74 | 22,096 | -0.01(-0.06%) |
Feb 19, 2010 | 19.66 | 19.80 | 19.64 | 19.75 | 20,792 | +0.01(+0.06%) |
Feb 18, 2010 | 19.64 | 19.75 | 19.59 | 19.74 | 19,679 | +0.14(+0.70%) |
Feb 17, 2010 | 19.62 | 19.62 | 19.56 | 19.60 | 21,430 | +0.10(+0.50%) |
Feb 16, 2010 | 19.29 | 19.51 | 19.29 | 19.50 | 7,823 | +0.35(+1.84%) |
Feb 12, 2010 | 19.02 | 19.15 | 19.15 | 19.15 | 18,005 | -0.06(-0.30%) |
Feb 11, 2010 | 19.00 | 19.21 | 18.93 | 19.21 | 20,732 | +0.20(+1.07%) |
Feb 10, 2010 | 19.05 | 19.08 | 18.87 | 19.00 | 9,012 | -0.06(-0.32%) |
Feb 09, 2010 | 19.03 | 19.16 | 18.92 | 19.06 | 50,253 | +0.22(+1.18%) |
Feb 08, 2010 | 18.95 | 19.05 | 18.84 | 18.84 | 10,474 | -0.09(-0.47%) |
Feb 05, 2010 | 18.93 | 18.96 | 18.61 | 18.93 | 61,767 | -0.02(-0.11%) |
Feb 04, 2010 | 19.33 | 19.34 | 18.94 | 18.95 | 23,174 | -0.59(-3.00%) |
Feb 03, 2010 | 19.57 | 19.62 | 19.49 | 19.54 | 43,658 | -0.11(-0.55%) |
Feb 02, 2010 | 19.38 | 19.66 | 19.38 | 19.64 | 18,740 | +0.25(+1.27%) |
Feb 01, 2010 | 19.28 | 19.40 | 19.26 | 19.40 | 44,906 | +0.26(+1.33%) |
Jan 29, 2010 | 19.43 | 19.53 | 19.14 | 19.14 | 20,673 | -0.21(-1.11%) |
Jan 28, 2010 | 19.48 | 19.48 | 19.23 | 19.36 | 9,638 | -0.24(-1.20%) |
Jan 27, 2010 | 19.44 | 19.59 | 19.38 | 19.59 | 13,192 | +0.11(+0.56%) |
Jan 26, 2010 | 19.47 | 19.64 | 19.44 | 19.48 | 6,111 | -0.06(-0.31%) |
Jan 25, 2010 | 19.64 | 19.64 | 19.54 | 19.54 | 11,168 | +0.08(+0.42%) |
Jan 22, 2010 | 19.85 | 19.87 | 19.45 | 19.46 | 10,608 | -0.51(-2.54%) |
Jan 21, 2010 | 20.17 | 20.17 | 19.92 | 19.97 | 22,886 | -0.29(-1.42%) |
Jan 20, 2010 | 20.34 | 20.34 | 20.11 | 20.26 | 9,759 | -0.20(-0.99%) |
Jan 19, 2010 | 20.32 | 20.46 | 20.32 | 20.46 | 12,147 | +0.26(+1.26%) |
Jan 15, 2010 | 20.31 | 20.20 | 20.20 | 20.20 | 30,090 | -0.24(-1.17%) |
Jan 14, 2010 | 20.37 | 20.45 | 20.36 | 20.44 | 20,772 | +0.06(+0.30%) |
Jan 13, 2010 | 20.21 | 20.39 | 20.17 | 20.38 | 20,903 | +0.20(+0.98%) |
Jan 12, 2010 | 20.23 | 20.29 | 20.13 | 20.18 | 10,043 | -0.20(-0.97%) |
Jan 11, 2010 | 20.39 | 20.39 | 20.29 | 20.38 | 31,035 | +0.12(+0.58%) |
Jan 08, 2010 | 20.22 | 20.28 | 20.22 | 20.26 | 24,948 | -0.01(-0.04%) |
Jan 07, 2010 | 20.12 | 20.27 | 20.12 | 20.27 | 6,553 | +0.10(+0.50%) |
Jan 06, 2010 | 20.15 | 20.19 | 20.15 | 20.17 | 15,997 | -0.00(-0.02%) |
Jan 05, 2010 | 20.16 | 20.17 | 20.08 | 20.17 | 17,716 | +0.06(+0.30%) |
Jan 04, 2010 | 20.02 | 20.13 | 20.00 | 20.11 | 39,041 | +0.25(+1.24%) |
Dec 31, 2009 | 20.03 | 19.87 | 19.87 | 19.87 | 9,372 | -0.14(-0.70%) |
Dec 30, 2009 | 20.00 | 20.01 | 19.96 | 20.01 | 10,544 | -0.03(-0.15%) |
Dec 29, 2009 | 20.07 | 20.08 | 20.04 | 20.04 | 31,276 | -0.01(-0.04%) |
Dec 28, 2009 | 20.08 | 20.09 | 19.97 | 20.05 | 48,270 | +0.04(+0.20%) |
Dec 24, 2009 | 19.99 | 20.02 | 19.97 | 20.00 | 20,668 | +0.09(+0.43%) |
Dec 23, 2009 | 19.93 | 19.93 | 19.87 | 19.92 | 11,806 | -0.01(-0.06%) |
Dec 22, 2009 | 19.94 | 19.95 | 19.90 | 19.93 | 34,840 | +0.08(+0.39%) |
Dec 21, 2009 | 19.72 | 19.89 | 19.72 | 19.85 | 16,946 | +0.20(+1.04%) |
Dec 18, 2009 | 19.62 | 19.65 | 19.50 | 19.65 | 8,474 | +0.10(+0.49%) |
Dec 17, 2009 | 19.68 | 19.68 | 19.55 | 19.55 | 34,414 | -0.21(-1.09%) |
Dec 16, 2009 | 19.80 | 19.87 | 19.75 | 19.77 | 15,245 | +0.00(+0.00%) |
Dec 15, 2009 | 19.74 | 19.83 | 19.74 | 19.77 | 10,287 | -0.06(-0.33%) |
Dec 14, 2009 | 19.82 | 19.84 | 19.82 | 19.83 | 11,296 | +0.13(+0.68%) |
Dec 11, 2009 | 19.70 | 19.75 | 19.62 | 19.70 | 51,684 | +0.09(+0.48%) |
Dec 10, 2009 | 19.63 | 19.66 | 19.59 | 19.61 | 21,855 | +0.12(+0.62%) |
Dec 09, 2009 | 19.32 | 19.49 | 19.32 | 19.49 | 15,324 | +0.07(+0.38%) |
Dec 08, 2009 | 19.45 | 19.49 | 19.38 | 19.41 | 34,885 | -0.19(-0.97%) |
Dec 07, 2009 | 19.70 | 19.72 | 19.56 | 19.60 | 16,912 | -0.04(-0.19%) |
Dec 04, 2009 | 19.81 | 19.87 | 19.48 | 19.64 | 45,227 | -0.03(-0.16%) |
Dec 03, 2009 | 19.72 | 19.72 | 19.67 | 19.67 | 8,847 | -0.01(-0.06%) |
Dec 02, 2009 | 19.72 | 19.72 | 19.64 | 19.68 | 8,593 | -0.00(-0.02%) |
Dec 01, 2009 | 19.25 | 19.75 | 19.25 | 19.69 | 23,803 | +0.22(+1.15%) |
Nov 30, 2009 | 19.41 | 19.49 | 19.34 | 19.47 | 36,986 | +0.06(+0.29%) |
Nov 27, 2009 | 19.37 | 19.46 | 19.37 | 19.41 | 5,061 | -0.26(-1.34%) |
Nov 25, 2009 | 19.65 | 19.70 | 19.65 | 19.67 | 8,607 | +0.07(+0.37%) |
Nov 24, 2009 | 19.60 | 19.60 | 19.49 | 19.60 | 66,120 | -0.02(-0.08%) |
Nov 23, 2009 | 19.60 | 19.70 | 19.57 | 19.62 | 10,322 | +0.26(+1.36%) |
Nov 20, 2009 | 19.34 | 19.35 | 19.30 | 19.35 | 38,335 | -0.07(-0.35%) |
Nov 19, 2009 | 19.45 | 19.45 | 19.35 | 19.42 | 21,697 | -0.26(-1.34%) |
Nov 18, 2009 | 19.66 | 19.68 | 19.58 | 19.68 | 13,851 | -0.00(-0.02%) |
Nov 17, 2009 | 19.64 | 19.69 | 19.57 | 19.69 | 31,059 | +0.07(+0.38%) |
Nov 16, 2009 | 19.54 | 19.69 | 19.54 | 19.61 | 10,354 | +0.23(+1.19%) |
Nov 13, 2009 | 19.33 | 19.44 | 19.31 | 19.38 | 22,230 | +0.06(+0.33%) |
Nov 12, 2009 | 19.41 | 19.53 | 19.32 | 19.32 | 10,529 | -0.15(-0.79%) |
Nov 11, 2009 | 19.49 | 19.58 | 19.43 | 19.47 | 50,591 | +0.12(+0.63%) |
Nov 10, 2009 | 19.32 | 19.42 | 19.32 | 19.35 | 3,189 | +0.00(+0.02%) |
Nov 09, 2009 | 19.22 | 19.35 | 19.20 | 19.35 | 5,233 | +0.41(+2.16%) |
Nov 06, 2009 | 18.99 | 18.99 | 18.89 | 18.94 | 6,952 | +0.03(+0.18%) |
Nov 05, 2009 | 18.69 | 18.91 | 18.68 | 18.91 | 66,658 | +0.39(+2.08%) |
Nov 04, 2009 | 18.65 | 18.74 | 18.51 | 18.52 | 63,735 | +0.04(+0.19%) |
Nov 03, 2009 | 18.36 | 18.49 | 18.33 | 18.48 | 3,250 | +0.10(+0.53%) |
Nov 02, 2009 | 18.42 | 18.60 | 18.26 | 18.39 | 19,063 | +0.03(+0.18%) |
Oct 30, 2009 | 18.79 | 18.82 | 18.31 | 18.35 | 99,350 | -0.47(-2.51%) |
Oct 29, 2009 | 18.59 | 18.83 | 18.59 | 18.83 | 7,512 | +0.28(+1.53%) |
Oct 28, 2009 | 18.73 | 18.76 | 18.54 | 18.54 | 10,092 | -0.26(-1.36%) |
Oct 27, 2009 | 18.93 | 18.93 | 18.79 | 18.80 | 53,344 | -0.08(-0.43%) |
Oct 26, 2009 | 19.12 | 19.27 | 18.88 | 18.88 | 15,615 | -0.20(-1.04%) |
Oct 23, 2009 | 19.07 | 19.08 | 19.07 | 19.08 | 5,300 | -0.19(-0.96%) |
Oct 22, 2009 | 19.08 | 19.27 | 19.04 | 19.27 | 4,276 | +0.19(+0.99%) |
Oct 21, 2009 | 19.37 | 19.38 | 19.07 | 19.08 | 40,000 | -0.16(-0.84%) |
Oct 20, 2009 | 19.17 | 19.25 | 19.17 | 19.24 | 25,697 | -0.12(-0.61%) |
Oct 19, 2009 | 19.22 | 19.38 | 19.22 | 19.36 | 4,969 | +0.17(+0.89%) |
Oct 16, 2009 | 19.17 | 19.20 | 19.11 | 19.19 | 11,126 | -0.10(-0.53%) |
Oct 15, 2009 | 19.23 | 19.29 | 19.22 | 19.29 | 7,157 | +0.00(+0.02%) |
Oct 14, 2009 | 19.11 | 19.28 | 19.11 | 19.28 | 9,276 | +0.29(+1.54%) |
Oct 13, 2009 | 18.91 | 18.99 | 18.91 | 18.99 | 6,284 | -0.02(-0.13%) |
Oct 12, 2009 | 19.04 | 19.07 | 18.94 | 19.02 | 16,882 | +0.08(+0.43%) |
Oct 09, 2009 | 18.81 | 18.93 | 18.81 | 18.93 | 13,967 | +0.13(+0.69%) |
Oct 08, 2009 | 18.86 | 18.86 | 18.80 | 18.80 | 6,790 | +0.12(+0.65%) |
Oct 07, 2009 | 18.56 | 18.68 | 18.56 | 18.68 | 70,616 | +0.08(+0.43%) |
Oct 06, 2009 | 18.50 | 18.69 | 18.50 | 18.60 | 7,791 | +0.25(+1.37%) |
Oct 05, 2009 | 18.28 | 18.39 | 18.28 | 18.35 | 6,891 | +0.23(+1.25%) |
Oct 02, 2009 | 18.01 | 18.20 | 18.01 | 18.12 | 21,384 | -0.17(-0.91%) |
Oct 01, 2009 | 18.57 | 18.58 | 18.27 | 18.29 | 7,774 | -0.34(-1.85%) |
Sep 30, 2009 | 18.78 | 18.78 | 18.56 | 18.63 | 42,657 | -0.05(-0.29%) |
Sep 29, 2009 | 18.79 | 18.81 | 18.63 | 18.69 | 21,684 | -0.07(-0.38%) |
Sep 28, 2009 | 18.51 | 18.80 | 18.51 | 18.76 | 8,368 | +0.32(+1.71%) |
Sep 25, 2009 | 18.45 | 18.55 | 18.39 | 18.44 | 24,723 | -0.09(-0.51%) |
Sep 24, 2009 | 18.77 | 18.77 | 18.44 | 18.54 | 18,202 | -0.19(-0.99%) |
Sep 23, 2009 | 18.86 | 18.98 | 18.72 | 18.72 | 55,504 | -0.12(-0.65%) |
Sep 22, 2009 | 18.79 | 18.87 | 18.79 | 18.84 | 3,009 | +0.04(+0.24%) |
Sep 21, 2009 | 18.73 | 18.82 | 18.70 | 18.80 | 10,356 | -0.07(-0.39%) |
Sep 18, 2009 | 18.91 | 18.93 | 18.83 | 18.87 | 17,546 | +0.05(+0.25%) |
Sep 17, 2009 | 18.83 | 18.94 | 18.80 | 18.83 | 16,633 | -0.05(-0.24%) |
Sep 16, 2009 | 18.63 | 18.87 | 18.63 | 18.87 | 16,505 | +0.25(+1.36%) |
Sep 15, 2009 | 18.58 | 18.63 | 18.48 | 18.62 | 13,984 | +0.08(+0.43%) |
Sep 14, 2009 | 18.31 | 18.54 | 18.31 | 18.54 | 5,421 | +0.13(+0.72%) |
Sep 11, 2009 | 18.49 | 18.49 | 18.39 | 18.41 | 8,561 | +0.08(+0.42%) |
Sep 10, 2009 | 18.22 | 18.33 | 18.22 | 18.33 | 1,346 | +0.09(+0.52%) |
Sep 09, 2009 | 18.20 | 18.28 | 18.14 | 18.24 | 7,485 | +0.15(+0.83%) |
Sep 08, 2009 | 18.03 | 18.09 | 18.02 | 18.09 | 8,713 | +0.19(+1.09%) |
Sep 04, 2009 | 17.73 | 17.91 | 17.73 | 17.89 | 5,865 | +0.18(+1.03%) |
Sep 03, 2009 | 17.64 | 17.71 | 17.56 | 17.71 | 65,138 | +0.06(+0.34%) |
Sep 02, 2009 | 17.67 | 17.67 | 17.60 | 17.65 | 7,226 | -0.02(-0.14%) |
Sep 01, 2009 | 17.99 | 18.12 | 17.65 | 17.67 | 15,370 | -0.39(-2.13%) |
Aug 31, 2009 | 18.04 | 18.06 | 17.96 | 18.06 | 23,796 | -0.08(-0.42%) |
Aug 28, 2009 | 18.29 | 18.29 | 18.10 | 18.14 | 7,692 | -0.06(-0.31%) |
Aug 27, 2009 | 17.97 | 18.20 | 17.97 | 18.19 | 8,817 | +0.06(+0.36%) |
Aug 26, 2009 | 18.09 | 18.15 | 18.07 | 18.13 | 7,712 | -0.03(-0.16%) |
Aug 25, 2009 | 18.16 | 18.25 | 18.15 | 18.16 | 22,148 | +0.07(+0.40%) |
Aug 24, 2009 | 18.24 | 18.26 | 18.08 | 18.08 | 8,242 | -0.04(-0.21%) |
Aug 21, 2009 | 18.08 | 18.12 | 18.06 | 18.12 | 10,679 | +0.31(+1.76%) |
Aug 20, 2009 | 17.62 | 17.81 | 17.62 | 17.81 | 9,811 | +0.18(+1.03%) |
Aug 19, 2009 | 17.62 | 17.62 | 17.61 | 17.62 | 5,453 | +0.14(+0.79%) |
Aug 18, 2009 | 17.42 | 17.50 | 17.42 | 17.49 | 19,371 | +0.17(+0.96%) |
Aug 17, 2009 | 17.35 | 17.39 | 17.32 | 17.32 | 5,381 | -0.32(-1.83%) |
Aug 14, 2009 | 17.70 | 17.70 | 17.60 | 17.64 | 7,939 | -0.21(-1.19%) |
Aug 13, 2009 | 17.67 | 17.86 | 17.67 | 17.86 | 8,938 | +0.13(+0.73%) |
Aug 12, 2009 | 17.54 | 17.86 | 17.54 | 17.73 | 11,602 | +0.19(+1.06%) |
Aug 11, 2009 | 17.67 | 17.67 | 17.54 | 17.54 | 4,353 | -0.17(-0.94%) |
Aug 10, 2009 | 17.74 | 17.79 | 17.71 | 17.71 | 6,950 | -0.14(-0.81%) |
Aug 07, 2009 | 17.85 | 17.96 | 17.84 | 17.85 | 8,262 | +0.23(+1.29%) |
Aug 06, 2009 | 17.68 | 17.68 | 17.58 | 17.62 | 4,069 | -0.10(-0.54%) |
Aug 05, 2009 | 17.75 | 17.75 | 17.58 | 17.72 | 15,587 | -0.01(-0.05%) |
Aug 04, 2009 | 17.64 | 17.73 | 17.64 | 17.73 | 2,589 | +0.05(+0.27%) |