Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.05 | 17.09 | 17.02 | 17.05 | 13,924 | -0.02(-0.14%) |
Jul 29, 2010 | 17.29 | 17.31 | 17.01 | 17.08 | 7,788 | +0.04(+0.25%) |
Jul 28, 2010 | 16.95 | 17.09 | 16.95 | 17.04 | 4,234 | -0.00(-0.01%) |
Jul 27, 2010 | 17.27 | 17.27 | 17.04 | 17.04 | 1,190 | -0.09(-0.53%) |
Jul 26, 2010 | 17.10 | 17.17 | 17.09 | 17.13 | 5,521 | +0.05(+0.29%) |
Jul 23, 2010 | 16.88 | 17.08 | 16.88 | 17.08 | 7,063 | +0.20(+1.20%) |
Jul 22, 2010 | 16.83 | 16.98 | 16.83 | 16.88 | 22,897 | +0.47(+2.89%) |
Jul 21, 2010 | 16.65 | 16.66 | 16.40 | 16.40 | 14,558 | -0.29(-1.75%) |
Jul 20, 2010 | 16.24 | 16.70 | 16.24 | 16.70 | 7,851 | +0.21(+1.30%) |
Jul 19, 2010 | 16.45 | 16.50 | 16.43 | 16.48 | 8,164 | +0.06(+0.34%) |
Jul 16, 2010 | 16.43 | 16.74 | 16.43 | 16.43 | 10,694 | -0.31(-1.88%) |
Jul 15, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 619 | +0.11(+0.67%) |
Jul 14, 2010 | 16.63 | 16.67 | 16.63 | 16.63 | 1,655 | -0.08(-0.45%) |
Jul 13, 2010 | 16.51 | 16.70 | 16.51 | 16.70 | 12,526 | +0.33(+2.04%) |
Jul 12, 2010 | 16.36 | 16.41 | 16.36 | 16.37 | 3,332 | -0.07(-0.45%) |
Jul 09, 2010 | 16.44 | 16.48 | 16.27 | 16.44 | 31,753 | +0.13(+0.80%) |
Jul 08, 2010 | 16.31 | 16.33 | 16.19 | 16.31 | 16,777 | +0.20(+1.21%) |
Jul 07, 2010 | 15.98 | 16.12 | 15.98 | 16.12 | 15,236 | +0.32(+2.05%) |
Jul 06, 2010 | 15.97 | 15.98 | 15.78 | 15.79 | 15,238 | +0.13(+0.81%) |
Jul 02, 2010 | 15.67 | 15.69 | 15.58 | 15.67 | 5,734 | +0.18(+1.19%) |
Jul 01, 2010 | 15.56 | 15.60 | 15.35 | 15.48 | 147,899 | +0.03(+0.16%) |
Jun 30, 2010 | 15.77 | 15.77 | 15.46 | 15.46 | 25,833 | -0.07(-0.44%) |
Jun 29, 2010 | 15.74 | 15.74 | 15.49 | 15.53 | 61,096 | -0.57(-3.53%) |
Jun 25, 2010 | 16.09 | 16.18 | 15.94 | 16.09 | 7,929 | -0.09(-0.58%) |
Jun 24, 2010 | 16.15 | 16.19 | 15.94 | 16.19 | 6,681 | -0.06(-0.38%) |
Jun 23, 2010 | 16.05 | 16.25 | 16.05 | 16.25 | 6,137 | +0.05(+0.33%) |
Jun 22, 2010 | 16.33 | 16.46 | 16.14 | 16.20 | 11,392 | -0.23(-1.42%) |
Jun 21, 2010 | 16.56 | 16.58 | 16.40 | 16.43 | 17,108 | +0.18(+1.09%) |
Jun 18, 2010 | 16.25 | 16.30 | 16.20 | 16.25 | 12,838 | +0.13(+0.80%) |
Jun 17, 2010 | 16.20 | 16.22 | 16.12 | 16.12 | 3,790 | -0.06(-0.35%) |
Jun 16, 2010 | 16.00 | 16.28 | 16.00 | 16.18 | 10,666 | +0.03(+0.18%) |
Jun 15, 2010 | 15.98 | 16.16 | 15.97 | 16.15 | 33,856 | +0.35(+2.19%) |
Jun 14, 2010 | 16.02 | 16.02 | 15.81 | 15.81 | 3,614 | +0.01(+0.09%) |
Jun 11, 2010 | 15.73 | 15.79 | 15.73 | 15.79 | 2,637 | +0.06(+0.41%) |
Jun 10, 2010 | 15.59 | 15.73 | 15.59 | 15.73 | 7,945 | +0.38(+2.45%) |
Jun 09, 2010 | 15.57 | 15.59 | 15.35 | 15.35 | 176,046 | -0.06(-0.37%) |
Jun 08, 2010 | 15.25 | 15.41 | 15.22 | 15.41 | 4,914 | +0.18(+1.18%) |
Jun 07, 2010 | 15.33 | 15.46 | 15.23 | 15.23 | 10,544 | -0.18(-1.16%) |
Jun 04, 2010 | 15.41 | 15.79 | 15.36 | 15.41 | 37,649 | -0.44(-2.78%) |
Jun 03, 2010 | 15.99 | 15.99 | 15.85 | 15.85 | 1,398 | -0.06(-0.38%) |
Jun 02, 2010 | 15.56 | 15.91 | 15.56 | 15.91 | 3,014 | +0.34(+2.19%) |
Jun 01, 2010 | 15.28 | 15.87 | 15.28 | 15.57 | 15,269 | -0.49(-3.08%) |
May 28, 2010 | 16.06 | 16.06 | 15.88 | 16.06 | 1,200 | -0.14(-0.84%) |
May 27, 2010 | 15.93 | 16.20 | 15.93 | 16.20 | 6,907 | +0.92(+6.00%) |
May 26, 2010 | 15.48 | 15.59 | 15.28 | 15.28 | 4,976 | -0.02(-0.12%) |
May 25, 2010 | 15.01 | 15.33 | 14.98 | 15.30 | 10,675 | -0.15(-0.95%) |
May 24, 2010 | 15.42 | 15.55 | 15.14 | 15.45 | 25,196 | +0.06(+0.42%) |
May 21, 2010 | 15.11 | 15.55 | 15.05 | 15.38 | 19,039 | -0.10(-0.67%) |
May 20, 2010 | 15.41 | 15.61 | 15.40 | 15.49 | 7,945 | -0.54(-3.35%) |
May 19, 2010 | 15.99 | 16.02 | 15.73 | 16.02 | 20,705 | -0.01(-0.09%) |
May 18, 2010 | 16.63 | 16.63 | 16.04 | 16.04 | 6,193 | -0.35(-2.12%) |
May 17, 2010 | 16.40 | 16.40 | 16.15 | 16.39 | 9,486 | -0.05(-0.31%) |
May 14, 2010 | 16.44 | 16.66 | 16.36 | 16.44 | 24,657 | -0.46(-2.74%) |
May 13, 2010 | 16.95 | 17.09 | 16.90 | 16.90 | 10,253 | -0.17(-1.01%) |
May 12, 2010 | 17.04 | 17.08 | 17.01 | 17.07 | 10,862 | +0.10(+0.58%) |
May 11, 2010 | 17.08 | 17.08 | 16.97 | 16.97 | 4,367 | +0.03(+0.20%) |
May 10, 2010 | 17.01 | 17.01 | 16.79 | 16.94 | 14,613 | +0.86(+5.37%) |
May 07, 2010 | 16.19 | 16.40 | 15.57 | 16.07 | 44,426 | +0.04(+0.22%) |
May 06, 2010 | 16.73 | 16.73 | 15.06 | 16.04 | 40,580 | -0.80(-4.76%) |
May 05, 2010 | 16.85 | 16.98 | 16.84 | 16.84 | 41,180 | -0.39(-2.27%) |
May 04, 2010 | 17.42 | 17.42 | 17.10 | 17.23 | 36,480 | -0.66(-3.67%) |
May 03, 2010 | 17.76 | 17.94 | 17.76 | 17.89 | 64,674 | +0.16(+0.89%) |
Apr 30, 2010 | 17.84 | 17.96 | 17.73 | 17.73 | 7,647 | -0.26(-1.45%) |
Apr 29, 2010 | 17.92 | 18.03 | 17.91 | 17.99 | 17,030 | +0.20(+1.15%) |
Apr 28, 2010 | 17.92 | 17.96 | 17.72 | 17.79 | 11,922 | +0.20(+1.12%) |
Apr 27, 2010 | 18.09 | 18.09 | 17.59 | 17.59 | 15,196 | -0.73(-4.01%) |
Apr 26, 2010 | 18.44 | 18.46 | 18.32 | 18.32 | 39,812 | +0.02(+0.12%) |
Apr 23, 2010 | 18.13 | 18.30 | 18.08 | 18.30 | 4,853 | +0.11(+0.62%) |
Apr 22, 2010 | 18.03 | 18.19 | 18.03 | 18.19 | 5,615 | -0.03(-0.14%) |
Apr 21, 2010 | 18.31 | 18.31 | 18.22 | 18.22 | 34,297 | -0.19(-1.03%) |
Apr 20, 2010 | 18.33 | 18.41 | 18.33 | 18.41 | 14,736 | +0.29(+1.58%) |
Apr 19, 2010 | 17.93 | 18.12 | 17.92 | 18.12 | 34,113 | -0.09(-0.51%) |
Apr 16, 2010 | 18.43 | 18.43 | 18.09 | 18.21 | 9,550 | -0.37(-1.97%) |
Apr 15, 2010 | 18.51 | 18.58 | 18.51 | 18.58 | 6,698 | -0.05(-0.25%) |
Apr 14, 2010 | 18.50 | 18.62 | 18.50 | 18.62 | 12,902 | +0.19(+1.01%) |
Apr 13, 2010 | 18.43 | 18.44 | 18.28 | 18.44 | 17,462 | -0.05(-0.25%) |
Apr 12, 2010 | 18.49 | 18.52 | 18.47 | 18.48 | 7,610 | -0.00(-0.02%) |
Apr 09, 2010 | 18.41 | 18.49 | 18.41 | 18.49 | 9,818 | +0.13(+0.68%) |
Apr 08, 2010 | 18.16 | 18.37 | 18.16 | 18.36 | 17,510 | +0.05(+0.27%) |
Apr 07, 2010 | 18.42 | 18.44 | 18.29 | 18.31 | 27,761 | -0.18(-0.95%) |
Apr 06, 2010 | 18.39 | 18.50 | 18.28 | 18.49 | 4,345 | +0.07(+0.37%) |
Apr 05, 2010 | 18.35 | 18.43 | 18.35 | 18.42 | 5,032 | +0.18(+1.00%) |
Apr 01, 2010 | 18.29 | 18.24 | 18.24 | 18.24 | 9,210 | +0.30(+1.66%) |
Mar 31, 2010 | 17.88 | 18.00 | 17.84 | 17.94 | 18,411 | +0.03(+0.16%) |
Mar 30, 2010 | 17.96 | 18.22 | 17.84 | 17.91 | 27,914 | +0.04(+0.24%) |
Mar 29, 2010 | 17.77 | 17.93 | 17.77 | 17.87 | 9,383 | +0.21(+1.20%) |
Mar 26, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 281 | +0.06(+0.34%) |
Mar 25, 2010 | 17.75 | 17.79 | 17.60 | 17.60 | 3,218 | -0.07(-0.42%) |
Mar 24, 2010 | 17.69 | 17.71 | 17.64 | 17.67 | 23,004 | -0.24(-1.37%) |
Mar 23, 2010 | 17.80 | 17.92 | 17.79 | 17.92 | 7,256 | +0.16(+0.92%) |
Mar 22, 2010 | 17.50 | 17.76 | 17.49 | 17.75 | 7,659 | -0.02(-0.12%) |
Mar 19, 2010 | 17.99 | 17.99 | 17.72 | 17.77 | 6,788 | -0.22(-1.20%) |
Mar 18, 2010 | 18.03 | 18.03 | 17.99 | 17.99 | 2,423 | -0.10(-0.55%) |
Mar 17, 2010 | 18.07 | 18.09 | 18.05 | 18.09 | 22,581 | +0.21(+1.19%) |
Mar 16, 2010 | 17.70 | 17.88 | 17.67 | 17.88 | 47,302 | +0.25(+1.43%) |
Mar 15, 2010 | 17.64 | 17.65 | 17.52 | 17.63 | 14,989 | -0.09(-0.50%) |
Mar 12, 2010 | 17.79 | 17.79 | 17.71 | 17.71 | 3,798 | +0.07(+0.40%) |
Mar 11, 2010 | 17.61 | 17.64 | 17.57 | 17.64 | 25,273 | +0.05(+0.26%) |
Mar 10, 2010 | 17.55 | 17.68 | 17.52 | 17.60 | 11,672 | +0.05(+0.30%) |
Mar 09, 2010 | 17.40 | 17.55 | 17.39 | 17.54 | 14,679 | +0.08(+0.47%) |
Mar 08, 2010 | 17.53 | 17.53 | 17.43 | 17.46 | 20,950 | +0.01(+0.08%) |
Mar 05, 2010 | 17.31 | 17.45 | 17.28 | 17.45 | 5,850 | +0.32(+1.86%) |
Mar 04, 2010 | 17.06 | 17.13 | 17.06 | 17.13 | 9,671 | +0.02(+0.14%) |
Mar 03, 2010 | 17.06 | 17.28 | 17.03 | 17.10 | 19,013 | +0.12(+0.72%) |
Mar 02, 2010 | 16.98 | 16.99 | 16.97 | 16.98 | 3,192 | +0.11(+0.63%) |
Mar 01, 2010 | 16.83 | 16.89 | 16.79 | 16.87 | 9,821 | +0.20(+1.20%) |
Feb 26, 2010 | 16.54 | 16.67 | 16.54 | 16.67 | 6,955 | +0.32(+1.97%) |
Feb 25, 2010 | 16.31 | 16.35 | 16.29 | 16.35 | 4,255 | -0.27(-1.65%) |
Feb 24, 2010 | 16.63 | 16.68 | 16.62 | 16.63 | 21,454 | +0.04(+0.22%) |
Feb 23, 2010 | 16.79 | 16.79 | 16.54 | 16.59 | 14,499 | -0.31(-1.83%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.80 | 16.90 | 5,974 | +0.08(+0.46%) |
Feb 19, 2010 | 16.72 | 16.83 | 16.63 | 16.82 | 4,957 | -0.12(-0.73%) |
Feb 18, 2010 | 16.81 | 16.94 | 16.78 | 16.94 | 2,691 | +0.11(+0.67%) |
Feb 17, 2010 | 16.89 | 16.89 | 16.78 | 16.83 | 4,272 | +0.04(+0.25%) |
Feb 16, 2010 | 16.64 | 16.79 | 16.60 | 16.79 | 7,377 | +0.29(+1.79%) |
Feb 12, 2010 | 16.32 | 16.49 | 16.49 | 16.49 | 15,217 | +0.09(+0.54%) |
Feb 11, 2010 | 16.26 | 16.40 | 16.26 | 16.40 | 2,437 | +0.22(+1.36%) |
Feb 10, 2010 | 16.25 | 16.29 | 16.13 | 16.18 | 5,002 | -0.19(-1.15%) |
Feb 09, 2010 | 16.18 | 16.52 | 16.11 | 16.37 | 14,761 | +0.44(+2.76%) |
Feb 08, 2010 | 16.06 | 16.06 | 15.93 | 15.93 | 6,757 | -0.05(-0.29%) |
Feb 05, 2010 | 16.01 | 16.02 | 15.67 | 15.98 | 26,166 | -0.15(-0.94%) |
Feb 04, 2010 | 16.57 | 16.57 | 16.13 | 16.13 | 11,613 | -0.75(-4.44%) |
Feb 03, 2010 | 16.82 | 16.91 | 16.82 | 16.88 | 8,057 | -0.05(-0.29%) |
Feb 02, 2010 | 16.75 | 16.93 | 16.75 | 16.93 | 4,010 | +0.23(+1.40%) |
Feb 01, 2010 | 16.62 | 16.72 | 16.57 | 16.70 | 10,861 | +0.27(+1.62%) |
Jan 29, 2010 | 16.74 | 16.79 | 16.32 | 16.43 | 10,531 | -0.25(-1.49%) |
Jan 28, 2010 | 16.77 | 16.81 | 16.54 | 16.68 | 22,671 | -0.16(-0.98%) |
Jan 27, 2010 | 16.80 | 16.84 | 16.66 | 16.84 | 2,367 | +0.04(+0.25%) |
Jan 26, 2010 | 16.78 | 16.95 | 16.78 | 16.80 | 11,827 | -0.23(-1.32%) |
Jan 25, 2010 | 17.00 | 17.10 | 16.95 | 17.03 | 6,337 | +0.27(+1.59%) |
Jan 22, 2010 | 16.99 | 17.03 | 16.70 | 16.76 | 16,525 | -0.35(-2.03%) |
Jan 21, 2010 | 17.56 | 17.56 | 16.99 | 17.11 | 15,773 | -0.48(-2.74%) |
Jan 20, 2010 | 17.58 | 17.64 | 17.47 | 17.59 | 12,371 | -0.38(-2.11%) |
Jan 19, 2010 | 17.75 | 17.97 | 17.75 | 17.97 | 4,866 | +0.31(+1.78%) |
Jan 15, 2010 | 17.85 | 17.66 | 17.66 | 17.66 | 4,509 | -0.26(-1.46%) |
Jan 14, 2010 | 17.80 | 17.94 | 17.80 | 17.92 | 6,890 | +0.02(+0.13%) |
Jan 13, 2010 | 17.82 | 17.89 | 17.67 | 17.89 | 2,705 | +0.14(+0.81%) |
Jan 12, 2010 | 17.76 | 18.25 | 17.73 | 17.75 | 7,174 | -0.26(-1.46%) |
Jan 11, 2010 | 18.07 | 18.07 | 17.93 | 18.01 | 3,793 | +0.17(+0.93%) |
Jan 08, 2010 | 17.81 | 17.85 | 17.81 | 17.85 | 845 | +0.07(+0.38%) |
Jan 07, 2010 | 17.69 | 17.81 | 17.68 | 17.78 | 15,570 | -0.05(-0.29%) |
Jan 06, 2010 | 17.82 | 17.83 | 17.77 | 17.83 | 6,817 | +0.03(+0.17%) |
Jan 05, 2010 | 17.71 | 17.80 | 17.69 | 17.80 | 16,176 | +0.03(+0.18%) |
Jan 04, 2010 | 17.40 | 18.18 | 17.40 | 17.77 | 8,603 | +0.42(+2.42%) |
Dec 31, 2009 | 17.37 | 17.35 | 17.35 | 17.35 | 2,536 | +0.08(+0.48%) |
Dec 30, 2009 | 17.25 | 17.31 | 17.24 | 17.26 | 11,337 | -0.00(-0.01%) |
Dec 29, 2009 | 17.25 | 17.31 | 17.25 | 17.27 | 9,333 | +0.03(+0.16%) |
Dec 28, 2009 | 17.26 | 17.34 | 17.24 | 17.24 | 8,733 | +0.03(+0.17%) |
Dec 24, 2009 | 17.28 | 17.28 | 17.21 | 17.21 | 1,406 | +0.11(+0.66%) |
Dec 23, 2009 | 17.04 | 17.10 | 16.74 | 17.10 | 9,339 | +0.14(+0.84%) |
Dec 22, 2009 | 16.86 | 16.97 | 16.72 | 16.95 | 16,393 | +0.29(+1.72%) |
Dec 21, 2009 | 16.67 | 16.67 | 16.67 | 16.67 | 535 | -0.17(-1.01%) |
Dec 18, 2009 | 16.83 | 16.84 | 16.81 | 16.84 | 4,734 | +0.01(+0.05%) |
Dec 17, 2009 | 17.04 | 17.08 | 16.75 | 16.83 | 60,930 | -0.32(-1.87%) |
Dec 16, 2009 | 17.28 | 17.28 | 17.15 | 17.15 | 1,690 | +0.13(+0.78%) |
Dec 15, 2009 | 17.10 | 17.17 | 17.00 | 17.02 | 4,731 | -0.21(-1.24%) |
Dec 14, 2009 | 17.15 | 17.23 | 17.15 | 17.23 | 3,663 | +0.23(+1.36%) |
Dec 11, 2009 | 17.03 | 17.04 | 17.00 | 17.00 | 4,537 | +0.10(+0.58%) |
Dec 10, 2009 | 16.91 | 17.06 | 16.90 | 16.90 | 6,197 | +0.10(+0.60%) |
Dec 09, 2009 | 16.78 | 16.80 | 16.73 | 16.80 | 5,664 | -0.05(-0.32%) |
Dec 08, 2009 | 17.15 | 17.15 | 16.68 | 16.86 | 6,256 | -0.42(-2.42%) |
Dec 07, 2009 | 17.29 | 17.30 | 17.27 | 17.27 | 1,721 | +0.01(+0.07%) |
Dec 04, 2009 | 17.63 | 17.63 | 17.18 | 17.26 | 9,643 | -0.01(-0.03%) |
Dec 03, 2009 | 17.31 | 17.43 | 17.22 | 17.27 | 27,302 | -0.18(-1.04%) |
Dec 02, 2009 | 17.46 | 17.46 | 17.36 | 17.45 | 17,726 | +0.11(+0.65%) |
Dec 01, 2009 | 17.14 | 17.39 | 16.68 | 17.33 | 16,505 | +0.53(+3.16%) |
Nov 30, 2009 | 17.09 | 17.09 | 16.80 | 16.80 | 5,224 | -0.12(-0.72%) |
Nov 27, 2009 | 16.84 | 16.93 | 16.34 | 16.93 | 10,421 | -0.54(-3.09%) |
Nov 25, 2009 | 17.46 | 17.47 | 17.40 | 17.47 | 2,818 | +0.27(+1.59%) |
Nov 24, 2009 | 17.31 | 17.31 | 17.03 | 17.19 | 8,598 | +0.01(+0.04%) |
Nov 23, 2009 | 17.21 | 17.32 | 17.19 | 17.19 | 4,044 | +0.18(+1.07%) |
Nov 20, 2009 | 17.01 | 17.01 | 16.88 | 17.00 | 8,375 | -0.13(-0.75%) |
Nov 19, 2009 | 17.16 | 17.16 | 17.02 | 17.13 | 13,225 | -0.32(-1.84%) |
Nov 18, 2009 | 17.39 | 17.50 | 17.39 | 17.45 | 7,293 | +0.00(+0.02%) |
Nov 17, 2009 | 17.52 | 17.52 | 17.37 | 17.45 | 2,130 | -0.05(-0.27%) |
Nov 16, 2009 | 17.54 | 17.59 | 17.50 | 17.50 | 10,999 | +0.28(+1.65%) |
Nov 13, 2009 | 17.20 | 17.29 | 17.17 | 17.21 | 4,931 | +0.26(+1.51%) |
Nov 12, 2009 | 17.22 | 17.22 | 16.96 | 16.96 | 11,024 | -0.26(-1.50%) |
Nov 11, 2009 | 16.92 | 18.04 | 16.92 | 17.22 | 9,863 | -0.01(-0.07%) |
Nov 10, 2009 | 17.21 | 17.26 | 17.10 | 17.23 | 19,022 | -0.07(-0.40%) |
Nov 09, 2009 | 17.17 | 17.32 | 17.17 | 17.30 | 15,922 | +0.51(+3.06%) |
Nov 06, 2009 | 16.65 | 16.79 | 16.65 | 16.78 | 7,606 | +0.07(+0.44%) |
Nov 05, 2009 | 16.73 | 16.77 | 16.66 | 16.71 | 12,611 | +0.27(+1.62%) |
Nov 04, 2009 | 16.40 | 16.63 | 16.40 | 16.44 | 49,399 | +0.16(+1.00%) |
Nov 03, 2009 | 16.12 | 16.32 | 15.97 | 16.28 | 8,324 | +0.03(+0.17%) |
Nov 02, 2009 | 16.47 | 16.52 | 16.25 | 16.25 | 28,406 | +0.16(+0.99%) |
Oct 30, 2009 | 16.68 | 16.68 | 16.09 | 16.09 | 6,267 | -0.65(-3.88%) |
Oct 29, 2009 | 16.57 | 16.76 | 16.45 | 16.74 | 11,503 | +0.39(+2.39%) |
Oct 28, 2009 | 16.77 | 16.77 | 16.28 | 16.35 | 32,622 | -0.54(-3.19%) |
Oct 27, 2009 | 16.77 | 16.92 | 16.75 | 16.89 | 9,533 | +0.10(+0.57%) |
Oct 26, 2009 | 17.27 | 17.27 | 16.70 | 16.79 | 8,922 | -0.13(-0.78%) |
Oct 23, 2009 | 17.06 | 17.09 | 16.93 | 16.93 | 21,096 | -0.30(-1.75%) |
Oct 22, 2009 | 16.96 | 17.23 | 16.87 | 17.23 | 10,294 | +0.16(+0.94%) |
Oct 21, 2009 | 17.08 | 17.34 | 17.07 | 17.07 | 18,267 | +0.01(+0.04%) |
Oct 20, 2009 | 16.98 | 17.11 | 16.98 | 17.06 | 14,851 | -0.20(-1.15%) |
Oct 19, 2009 | 17.11 | 17.30 | 17.11 | 17.26 | 11,689 | +0.31(+1.82%) |
Oct 16, 2009 | 16.78 | 16.96 | 16.78 | 16.95 | 5,878 | -0.02(-0.10%) |
Oct 15, 2009 | 17.03 | 17.03 | 16.70 | 16.97 | 32,580 | +0.03(+0.17%) |
Oct 14, 2009 | 17.03 | 17.13 | 16.77 | 16.94 | 37,309 | +0.37(+2.20%) |
Oct 13, 2009 | 16.43 | 16.57 | 16.41 | 16.57 | 10,979 | +0.05(+0.30%) |
Oct 12, 2009 | 16.62 | 16.63 | 16.48 | 16.53 | 4,988 | +0.14(+0.84%) |
Oct 09, 2009 | 16.37 | 16.89 | 16.32 | 16.39 | 8,770 | +0.04(+0.24%) |
Oct 08, 2009 | 16.23 | 16.35 | 16.01 | 16.35 | 1,955 | +0.18(+1.14%) |
Oct 07, 2009 | 16.32 | 16.32 | 15.98 | 16.16 | 11,331 | -0.07(-0.41%) |
Oct 06, 2009 | 16.25 | 16.61 | 16.22 | 16.23 | 28,750 | +0.54(+3.42%) |
Oct 05, 2009 | 15.72 | 15.72 | 15.65 | 15.69 | 6,151 | +0.04(+0.26%) |
Oct 02, 2009 | 15.61 | 15.65 | 15.52 | 15.65 | 5,703 | +0.03(+0.22%) |
Oct 01, 2009 | 15.91 | 16.64 | 15.62 | 15.62 | 20,256 | -0.62(-3.84%) |
Sep 30, 2009 | 15.97 | 16.24 | 15.97 | 16.24 | 5,971 | +0.12(+0.73%) |
Sep 29, 2009 | 16.18 | 16.18 | 16.06 | 16.12 | 3,657 | -0.07(-0.42%) |
Sep 28, 2009 | 15.98 | 16.21 | 15.98 | 16.19 | 36,052 | +0.32(+2.02%) |
Sep 25, 2009 | 16.00 | 16.00 | 15.87 | 15.87 | 6,546 | -0.09(-0.58%) |
Sep 24, 2009 | 16.32 | 16.45 | 15.91 | 15.96 | 11,455 | -0.36(-2.20%) |
Sep 23, 2009 | 16.48 | 16.48 | 16.32 | 16.32 | 9,387 | -0.16(-0.95%) |
Sep 22, 2009 | 16.47 | 16.48 | 16.41 | 16.48 | 5,269 | +0.38(+2.39%) |
Sep 21, 2009 | 15.93 | 17.03 | 15.93 | 16.10 | 7,048 | -0.54(-3.25%) |
Sep 18, 2009 | 16.74 | 16.74 | 16.53 | 16.64 | 3,424 | +0.00(+0.00%) |
Sep 17, 2009 | 16.68 | 16.77 | 16.55 | 16.64 | 8,899 | -0.01(-0.04%) |
Sep 16, 2009 | 16.60 | 16.66 | 16.53 | 16.64 | 4,881 | +0.29(+1.76%) |
Sep 15, 2009 | 16.33 | 16.35 | 16.31 | 16.35 | 3,429 | +0.13(+0.80%) |
Sep 14, 2009 | 16.23 | 16.41 | 16.11 | 16.22 | 14,135 | -0.13(-0.82%) |
Sep 11, 2009 | 16.51 | 16.51 | 16.26 | 16.36 | 9,674 | +0.13(+0.78%) |
Sep 10, 2009 | 16.15 | 16.37 | 16.15 | 16.23 | 22,607 | +0.09(+0.54%) |
Sep 09, 2009 | 16.38 | 16.38 | 16.15 | 16.15 | 2,381 | +0.09(+0.53%) |
Sep 08, 2009 | 16.34 | 16.34 | 15.93 | 16.06 | 13,758 | +0.35(+2.20%) |
Sep 04, 2009 | 15.54 | 15.71 | 15.46 | 15.71 | 1,572 | +0.16(+1.04%) |
Sep 03, 2009 | 15.49 | 15.55 | 15.41 | 15.55 | 8,338 | +0.21(+1.37%) |
Sep 02, 2009 | 15.16 | 15.34 | 15.09 | 15.34 | 5,278 | +0.23(+1.54%) |
Sep 01, 2009 | 15.44 | 15.58 | 15.10 | 15.11 | 7,797 | -0.48(-3.05%) |
Aug 31, 2009 | 15.54 | 15.63 | 15.54 | 15.59 | 3,691 | -0.04(-0.26%) |
Aug 28, 2009 | 15.96 | 15.96 | 15.62 | 15.63 | 2,254 | +0.22(+1.44%) |
Aug 27, 2009 | 15.62 | 15.86 | 15.33 | 15.40 | 7,718 | -0.21(-1.37%) |
Aug 26, 2009 | 15.61 | 15.62 | 15.46 | 15.62 | 4,711 | -0.17(-1.07%) |
Aug 25, 2009 | 15.79 | 15.82 | 15.79 | 15.79 | 6,205 | +0.08(+0.52%) |
Aug 24, 2009 | 15.77 | 15.88 | 15.61 | 15.71 | 2,274 | +0.03(+0.20%) |
Aug 21, 2009 | 15.61 | 15.67 | 15.58 | 15.67 | 3,556 | +0.37(+2.39%) |
Aug 20, 2009 | 15.20 | 15.38 | 15.20 | 15.31 | 26,248 | +0.11(+0.72%) |
Aug 19, 2009 | 15.22 | 15.26 | 15.20 | 15.20 | 7,941 | +0.10(+0.64%) |
Aug 18, 2009 | 15.13 | 15.13 | 15.07 | 15.10 | 24,241 | +0.13(+0.90%) |
Aug 17, 2009 | 14.70 | 14.97 | 14.70 | 14.97 | 9,632 | -0.33(-2.14%) |
Aug 14, 2009 | 15.53 | 15.53 | 15.29 | 15.29 | 6,199 | -0.34(-2.16%) |
Aug 13, 2009 | 15.62 | 15.63 | 15.48 | 15.63 | 1,592 | +0.17(+1.08%) |
Aug 12, 2009 | 15.23 | 15.48 | 15.23 | 15.46 | 4,886 | +0.21(+1.38%) |
Aug 11, 2009 | 15.26 | 15.28 | 15.18 | 15.25 | 12,864 | +0.10(+0.69%) |
Aug 10, 2009 | 15.42 | 15.42 | 15.15 | 15.15 | 1,211 | -0.38(-2.42%) |
Aug 07, 2009 | 15.61 | 15.65 | 15.52 | 15.52 | 10,311 | +0.25(+1.62%) |
Aug 06, 2009 | 15.57 | 15.60 | 15.24 | 15.28 | 91,488 | -0.17(-1.08%) |
Aug 05, 2009 | 15.53 | 15.93 | 15.44 | 15.44 | 7,749 | -0.20(-1.29%) |
Aug 04, 2009 | 15.54 | 15.68 | 15.54 | 15.64 | 9,683 | -0.03(-0.16%) |