Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.84 | 18.98 | 18.66 | 18.85 | 1,400 | +0.01(+0.05%) |
Aug 30, 2010 | 19.18 | 19.18 | 18.84 | 18.84 | 35,074 | -0.35(-1.82%) |
Aug 27, 2010 | 19.19 | 19.22 | 18.70 | 19.19 | 292,698 | +0.34(+1.80%) |
Aug 26, 2010 | 19.05 | 19.15 | 18.81 | 18.85 | 85,638 | -0.10(-0.53%) |
Aug 25, 2010 | 18.67 | 19.01 | 18.50 | 18.95 | 599,241 | +0.16(+0.85%) |
Aug 24, 2010 | 18.93 | 18.97 | 18.63 | 18.79 | 55,873 | -0.39(-2.03%) |
Aug 23, 2010 | 19.42 | 19.45 | 19.16 | 19.18 | 35,863 | -0.17(-0.88%) |
Aug 20, 2010 | 19.30 | 19.35 | 19.14 | 19.35 | 23,135 | +0.04(+0.21%) |
Aug 19, 2010 | 19.57 | 19.57 | 19.26 | 19.31 | 43,284 | -0.39(-1.98%) |
Aug 18, 2010 | 19.51 | 19.78 | 19.46 | 19.70 | 40,680 | +0.12(+0.61%) |
Aug 17, 2010 | 19.42 | 19.75 | 19.41 | 19.58 | 43,688 | +0.37(+1.93%) |
Aug 16, 2010 | 19.11 | 19.32 | 19.07 | 19.21 | 209,477 | +0.01(+0.05%) |
Aug 13, 2010 | 19.20 | 19.36 | 19.20 | 19.20 | 17,127 | -0.12(-0.62%) |
Aug 12, 2010 | 18.99 | 19.41 | 18.95 | 19.32 | 55,492 | -0.02(-0.10%) |
Aug 11, 2010 | 19.59 | 19.68 | 19.30 | 19.34 | 25,948 | -0.65(-3.25%) |
Aug 10, 2010 | 20.04 | 20.14 | 19.84 | 19.99 | 220,285 | -0.22(-1.09%) |
Aug 09, 2010 | 20.13 | 20.23 | 20.09 | 20.21 | 150,015 | +0.16(+0.80%) |
Aug 06, 2010 | 20.05 | 20.11 | 19.80 | 20.05 | 99,212 | -0.05(-0.26%) |
Aug 05, 2010 | 20.02 | 20.15 | 19.96 | 20.10 | 140,323 | -0.07(-0.33%) |
Aug 04, 2010 | 20.01 | 20.17 | 20.00 | 20.17 | 68,280 | +0.19(+0.95%) |
Aug 03, 2010 | 20.11 | 20.11 | 19.87 | 19.98 | 138,060 | -0.18(-0.89%) |
Aug 02, 2010 | 20.06 | 20.18 | 20.02 | 20.16 | 163,050 | +0.34(+1.72%) |
Jul 30, 2010 | 19.82 | 19.88 | 19.44 | 19.82 | 22,163 | +0.04(+0.20%) |
Jul 29, 2010 | 19.95 | 19.99 | 19.57 | 19.78 | 27,956 | -0.06(-0.30%) |
Jul 28, 2010 | 19.88 | 19.97 | 19.76 | 19.84 | 236,425 | -0.11(-0.55%) |
Jul 27, 2010 | 20.19 | 20.25 | 19.86 | 19.95 | 214,137 | -0.12(-0.60%) |
Jul 26, 2010 | 19.82 | 20.07 | 19.80 | 20.07 | 680,600 | +0.29(+1.47%) |
Jul 23, 2010 | 19.42 | 19.80 | 19.42 | 19.78 | 25,202 | +0.32(+1.64%) |
Jul 22, 2010 | 19.14 | 19.52 | 19.14 | 19.46 | 51,447 | +0.50(+2.64%) |
Jul 21, 2010 | 19.30 | 19.30 | 18.87 | 18.96 | 17,947 | -0.21(-1.10%) |
Jul 20, 2010 | 18.63 | 19.20 | 18.60 | 19.17 | 39,701 | +0.35(+1.86%) |
Jul 19, 2010 | 18.80 | 18.87 | 18.56 | 18.82 | 21,964 | +0.07(+0.37%) |
Jul 16, 2010 | 18.75 | 19.24 | 18.74 | 18.75 | 22,376 | -0.60(-3.10%) |
Jul 15, 2010 | 19.32 | 19.36 | 19.08 | 19.35 | 95,474 | +0.00(+0.00%) |
Jul 14, 2010 | 19.33 | 19.43 | 19.25 | 19.35 | 25,569 | -0.02(-0.10%) |
Jul 13, 2010 | 19.24 | 19.45 | 19.18 | 19.37 | 17,324 | +0.32(+1.68%) |
Jul 12, 2010 | 19.03 | 19.16 | 18.92 | 19.05 | 61,680 | -0.04(-0.21%) |
Jul 09, 2010 | 19.09 | 19.12 | 18.90 | 19.09 | 40,064 | +0.18(+0.95%) |
Jul 08, 2010 | 19.00 | 19.05 | 18.73 | 18.91 | 43,527 | +0.13(+0.69%) |
Jul 07, 2010 | 18.19 | 18.80 | 18.19 | 18.78 | 114,496 | +0.64(+3.53%) |
Jul 06, 2010 | 18.29 | 18.55 | 18.01 | 18.14 | 135,404 | +0.02(+0.11%) |
Jul 02, 2010 | 18.12 | 18.42 | 18.04 | 18.12 | 198,728 | -0.18(-0.98%) |
Jul 01, 2010 | 18.33 | 18.45 | 17.91 | 18.30 | 624,386 | -0.08(-0.44%) |
Jun 30, 2010 | 18.57 | 18.80 | 18.32 | 18.38 | 117,091 | -0.16(-0.86%) |
Jun 29, 2010 | 19.00 | 19.00 | 18.44 | 18.54 | 281,622 | -0.94(-4.83%) |
Jun 25, 2010 | 19.48 | 19.54 | 19.19 | 19.48 | 61,497 | +0.21(+1.09%) |
Jun 24, 2010 | 19.60 | 19.60 | 19.27 | 19.27 | 64,872 | -0.41(-2.08%) |
Jun 23, 2010 | 19.61 | 19.84 | 19.45 | 19.68 | 302,626 | -0.00(-0.01%) |
Jun 22, 2010 | 20.12 | 20.27 | 19.64 | 19.68 | 180,264 | -0.45(-2.24%) |
Jun 21, 2010 | 20.49 | 20.56 | 20.01 | 20.13 | 212,269 | -0.07(-0.35%) |
Jun 18, 2010 | 20.20 | 20.32 | 20.14 | 20.20 | 64,047 | -0.05(-0.25%) |
Jun 17, 2010 | 20.33 | 20.39 | 20.05 | 20.25 | 439,612 | -0.02(-0.10%) |
Jun 16, 2010 | 20.23 | 20.41 | 20.15 | 20.27 | 162,777 | -0.06(-0.30%) |
Jun 15, 2010 | 20.01 | 20.34 | 19.96 | 20.33 | 121,991 | +0.56(+2.83%) |
Jun 14, 2010 | 19.91 | 20.13 | 19.75 | 19.77 | 45,752 | +0.10(+0.51%) |
Jun 11, 2010 | 19.29 | 19.67 | 19.29 | 19.67 | 19,771 | +0.27(+1.39%) |
Jun 10, 2010 | 19.03 | 19.43 | 19.03 | 19.40 | 66,965 | +0.66(+3.52%) |
Jun 09, 2010 | 18.80 | 19.21 | 18.66 | 18.74 | 40,688 | +0.04(+0.21%) |
Jun 08, 2010 | 18.56 | 18.70 | 18.35 | 18.70 | 70,429 | +0.11(+0.59%) |
Jun 07, 2010 | 19.12 | 19.14 | 18.56 | 18.59 | 35,205 | -0.46(-2.41%) |
Jun 04, 2010 | 19.05 | 19.65 | 18.97 | 19.05 | 56,305 | -0.88(-4.42%) |
Jun 03, 2010 | 19.84 | 19.98 | 19.73 | 19.93 | 111,357 | +0.17(+0.87%) |
Jun 02, 2010 | 19.24 | 19.76 | 19.21 | 19.76 | 31,753 | +0.59(+3.07%) |
Jun 01, 2010 | 19.55 | 19.70 | 19.17 | 19.17 | 36,350 | -0.54(-2.74%) |
May 28, 2010 | 19.71 | 20.03 | 19.57 | 19.71 | 263,781 | -0.28(-1.40%) |
May 27, 2010 | 19.43 | 19.99 | 19.43 | 19.99 | 111,025 | +0.92(+4.82%) |
May 26, 2010 | 19.14 | 19.57 | 19.03 | 19.07 | 128,497 | +0.07(+0.37%) |
May 25, 2010 | 18.51 | 19.01 | 18.25 | 19.00 | 72,215 | -0.02(-0.11%) |
May 24, 2010 | 19.10 | 19.35 | 18.99 | 19.02 | 183,778 | -0.14(-0.73%) |
May 21, 2010 | 18.44 | 19.25 | 17.96 | 19.16 | 236,676 | +0.49(+2.62%) |
May 20, 2010 | 18.67 | 19.11 | 18.59 | 18.67 | 482,607 | -0.93(-4.74%) |
May 19, 2010 | 19.72 | 19.93 | 19.22 | 19.60 | 242,864 | -0.26(-1.31%) |
May 18, 2010 | 20.46 | 20.55 | 19.81 | 19.86 | 42,850 | -0.39(-1.93%) |
May 17, 2010 | 20.34 | 20.39 | 19.75 | 20.25 | 86,929 | -0.01(-0.05%) |
May 14, 2010 | 20.26 | 20.64 | 20.10 | 20.26 | 69,531 | -0.60(-2.88%) |
May 13, 2010 | 21.07 | 21.23 | 20.80 | 20.86 | 81,290 | -0.23(-1.09%) |
May 12, 2010 | 20.70 | 21.12 | 20.70 | 21.09 | 54,035 | +0.51(+2.48%) |
May 11, 2010 | 20.75 | 20.89 | 20.58 | 20.58 | 69,530 | -0.03(-0.15%) |
May 10, 2010 | 20.41 | 20.62 | 20.38 | 20.61 | 331,014 | +1.23(+6.35%) |
May 07, 2010 | 19.86 | 20.01 | 19.03 | 19.38 | 416,009 | -0.59(-2.95%) |
May 06, 2010 | 20.59 | 20.79 | 9.000 | 19.97 | 523,800 | -0.71(-3.43%) |
May 05, 2010 | 20.70 | 21.05 | 20.62 | 20.68 | 101,414 | -0.35(-1.67%) |
May 04, 2010 | 21.15 | 21.27 | 20.90 | 21.03 | 83,950 | -0.67(-3.09%) |
May 03, 2010 | 21.53 | 21.72 | 21.48 | 21.70 | 32,638 | +0.47(+2.21%) |
Apr 30, 2010 | 21.82 | 21.86 | 21.23 | 21.23 | 16,874 | -0.59(-2.70%) |
Apr 29, 2010 | 21.52 | 21.89 | 21.47 | 21.82 | 235,859 | +0.57(+2.66%) |
Apr 28, 2010 | 21.40 | 21.47 | 21.15 | 21.25 | 24,804 | -0.08(-0.36%) |
Apr 27, 2010 | 21.89 | 21.90 | 21.30 | 21.33 | 42,635 | -0.73(-3.31%) |
Apr 26, 2010 | 22.09 | 22.24 | 22.03 | 22.06 | 46,901 | +0.01(+0.05%) |
Apr 23, 2010 | 21.80 | 22.05 | 21.76 | 22.05 | 68,582 | +0.30(+1.38%) |
Apr 22, 2010 | 21.27 | 21.79 | 21.15 | 21.75 | 22,606 | +0.31(+1.45%) |
Apr 21, 2010 | 21.32 | 21.46 | 21.27 | 21.44 | 31,731 | +0.13(+0.61%) |
Apr 20, 2010 | 21.15 | 21.32 | 21.11 | 21.31 | 44,814 | +0.31(+1.48%) |
Apr 19, 2010 | 20.95 | 21.10 | 20.70 | 21.00 | 30,808 | -0.10(-0.47%) |
Apr 16, 2010 | 21.39 | 21.39 | 20.97 | 21.10 | 27,050 | -0.36(-1.68%) |
Apr 15, 2010 | 21.38 | 21.52 | 21.36 | 21.46 | 40,456 | +0.02(+0.09%) |
Apr 14, 2010 | 21.26 | 21.89 | 21.22 | 21.44 | 146,278 | +0.32(+1.52%) |
Apr 13, 2010 | 21.09 | 21.14 | 20.91 | 21.12 | 38,755 | +0.03(+0.14%) |
Apr 12, 2010 | 21.14 | 21.15 | 21.05 | 21.09 | 52,297 | +0.02(+0.09%) |
Apr 09, 2010 | 20.97 | 21.08 | 20.92 | 21.07 | 36,292 | +0.12(+0.57%) |
Apr 08, 2010 | 20.77 | 20.96 | 20.63 | 20.95 | 46,810 | +0.09(+0.43%) |
Apr 07, 2010 | 20.97 | 20.98 | 20.76 | 20.86 | 52,608 | -0.16(-0.76%) |
Apr 06, 2010 | 20.89 | 21.07 | 20.89 | 21.02 | 24,848 | +0.08(+0.39%) |
Apr 05, 2010 | 20.63 | 20.95 | 20.63 | 20.94 | 33,060 | +0.37(+1.82%) |
Apr 01, 2010 | 20.50 | 20.56 | 20.56 | 20.56 | 74,300 | +0.21(+1.05%) |
Mar 31, 2010 | 20.39 | 20.51 | 20.33 | 20.35 | 19,278 | -0.13(-0.63%) |
Mar 30, 2010 | 20.55 | 20.57 | 20.39 | 20.48 | 17,338 | +0.00(+0.00%) |
Mar 29, 2010 | 20.41 | 20.52 | 20.41 | 20.48 | 15,933 | +0.18(+0.89%) |
Mar 26, 2010 | 20.37 | 20.46 | 20.20 | 20.30 | 14,035 | -0.01(-0.05%) |
Mar 25, 2010 | 20.58 | 20.65 | 20.29 | 20.31 | 27,507 | -0.14(-0.68%) |
Mar 24, 2010 | 20.50 | 20.53 | 20.43 | 20.45 | 19,681 | -0.14(-0.68%) |
Mar 23, 2010 | 20.47 | 20.61 | 20.36 | 20.59 | 57,610 | +0.20(+0.98%) |
Mar 22, 2010 | 20.01 | 20.41 | 19.88 | 20.39 | 26,209 | +0.30(+1.49%) |
Mar 19, 2010 | 20.34 | 20.40 | 20.09 | 20.09 | 21,501 | -0.20(-0.99%) |
Mar 18, 2010 | 20.36 | 20.40 | 20.27 | 20.29 | 19,894 | -0.13(-0.64%) |
Mar 17, 2010 | 20.35 | 20.47 | 20.35 | 20.42 | 62,678 | +0.13(+0.64%) |
Mar 16, 2010 | 20.13 | 20.29 | 20.09 | 20.29 | 20,922 | +0.22(+1.12%) |
Mar 15, 2010 | 19.92 | 20.07 | 19.92 | 20.07 | 26,367 | -0.06(-0.32%) |
Mar 12, 2010 | 20.18 | 20.18 | 20.05 | 20.13 | 131,725 | +0.05(+0.25%) |
Mar 11, 2010 | 19.97 | 20.15 | 19.88 | 20.08 | 186,500 | +0.06(+0.30%) |
Mar 10, 2010 | 19.93 | 20.06 | 19.87 | 20.02 | 145,560 | +0.10(+0.50%) |
Mar 09, 2010 | 19.77 | 20.02 | 19.77 | 19.92 | 343,362 | +0.07(+0.35%) |
Mar 08, 2010 | 19.86 | 19.91 | 19.81 | 19.85 | 96,335 | -0.01(-0.05%) |
Mar 05, 2010 | 19.63 | 19.87 | 19.63 | 19.86 | 372,663 | +0.35(+1.79%) |
Mar 04, 2010 | 19.55 | 19.57 | 19.38 | 19.51 | 28,238 | +0.01(+0.05%) |
Mar 03, 2010 | 19.53 | 19.63 | 19.45 | 19.50 | 108,650 | +0.00(+0.00%) |
Mar 02, 2010 | 19.47 | 19.58 | 19.43 | 19.50 | 138,846 | +0.08(+0.41%) |
Mar 01, 2010 | 19.05 | 19.42 | 19.05 | 19.42 | 73,646 | +0.40(+2.10%) |
Feb 26, 2010 | 18.95 | 19.03 | 18.80 | 19.02 | 19,564 | +0.12(+0.63%) |
Feb 25, 2010 | 18.51 | 18.90 | 18.48 | 18.90 | 11,166 | +0.10(+0.53%) |
Feb 24, 2010 | 18.76 | 18.85 | 18.70 | 18.80 | 14,961 | +0.18(+0.97%) |
Feb 23, 2010 | 18.84 | 18.86 | 18.59 | 18.62 | 15,522 | -0.29(-1.53%) |
Feb 22, 2010 | 18.99 | 18.99 | 18.90 | 18.91 | 25,796 | -0.02(-0.11%) |
Feb 19, 2010 | 18.84 | 19.01 | 18.81 | 18.93 | 130,499 | +0.05(+0.27%) |
Feb 18, 2010 | 18.71 | 18.89 | 18.70 | 18.88 | 52,059 | +0.19(+1.02%) |
Feb 17, 2010 | 18.64 | 18.69 | 18.58 | 18.69 | 12,510 | +0.17(+0.92%) |
Feb 16, 2010 | 18.27 | 18.52 | 18.27 | 18.52 | 23,050 | +0.37(+2.04%) |
Feb 12, 2010 | 17.91 | 18.15 | 18.15 | 18.15 | 39,100 | +0.05(+0.28%) |
Feb 11, 2010 | 17.80 | 18.13 | 17.75 | 18.10 | 48,727 | +0.30(+1.69%) |
Feb 10, 2010 | 17.85 | 17.92 | 17.64 | 17.80 | 38,945 | -0.04(-0.22%) |
Feb 09, 2010 | 17.77 | 17.91 | 17.67 | 17.84 | 33,032 | +0.29(+1.65%) |
Feb 08, 2010 | 17.61 | 17.83 | 17.51 | 17.55 | 47,510 | +0.00(+0.00%) |
Feb 05, 2010 | 17.64 | 17.64 | 17.20 | 17.55 | 69,620 | +0.07(+0.40%) |
Feb 04, 2010 | 18.04 | 18.04 | 17.47 | 17.48 | 31,661 | -0.71(-3.90%) |
Feb 03, 2010 | 18.21 | 18.29 | 18.15 | 18.19 | 15,590 | -0.10(-0.55%) |
Feb 02, 2010 | 18.07 | 18.31 | 17.99 | 18.29 | 43,491 | +0.28(+1.55%) |
Feb 01, 2010 | 17.67 | 18.03 | 17.67 | 18.01 | 119,971 | +0.39(+2.21%) |
Jan 29, 2010 | 17.93 | 18.11 | 17.59 | 17.62 | 39,733 | -0.32(-1.78%) |
Jan 28, 2010 | 18.28 | 18.30 | 17.84 | 17.94 | 28,133 | -0.25(-1.37%) |
Jan 27, 2010 | 18.09 | 18.22 | 17.95 | 18.19 | 26,180 | +0.02(+0.11%) |
Jan 26, 2010 | 18.13 | 18.33 | 18.05 | 18.17 | 38,751 | -0.01(-0.06%) |
Jan 25, 2010 | 18.26 | 18.30 | 18.08 | 18.18 | 53,825 | +0.09(+0.50%) |
Jan 22, 2010 | 18.54 | 18.57 | 18.07 | 18.09 | 40,397 | -0.50(-2.69%) |
Jan 21, 2010 | 19.02 | 19.07 | 18.59 | 18.59 | 22,094 | -0.39(-2.05%) |
Jan 20, 2010 | 19.03 | 19.03 | 18.81 | 18.98 | 57,273 | -0.22(-1.15%) |
Jan 19, 2010 | 18.94 | 19.20 | 18.94 | 19.20 | 61,350 | +0.24(+1.27%) |
Jan 15, 2010 | 19.15 | 18.96 | 18.96 | 18.96 | 26,200 | -0.25(-1.30%) |
Jan 14, 2010 | 19.12 | 19.22 | 19.11 | 19.21 | 36,839 | +0.02(+0.10%) |
Jan 13, 2010 | 19.05 | 19.20 | 18.88 | 19.19 | 47,776 | +0.23(+1.21%) |
Jan 12, 2010 | 19.12 | 19.13 | 18.83 | 18.96 | 42,299 | -0.32(-1.66%) |
Jan 11, 2010 | 19.28 | 19.30 | 19.17 | 19.28 | 26,281 | +0.05(+0.28%) |
Jan 08, 2010 | 19.00 | 19.23 | 18.99 | 19.23 | 47,734 | +0.14(+0.71%) |
Jan 07, 2010 | 18.99 | 19.09 | 18.92 | 19.09 | 97,272 | +0.05(+0.26%) |
Jan 06, 2010 | 19.02 | 19.09 | 19.02 | 19.04 | 31,210 | -0.01(-0.05%) |
Jan 05, 2010 | 18.97 | 19.05 | 18.89 | 19.05 | 27,660 | +0.12(+0.63%) |
Jan 04, 2010 | 18.87 | 18.95 | 18.84 | 18.93 | 26,858 | +0.31(+1.66%) |
Dec 31, 2009 | 18.84 | 18.62 | 18.62 | 18.62 | 30,500 | -0.22(-1.17%) |
Dec 30, 2009 | 18.81 | 18.85 | 18.75 | 18.84 | 24,803 | -0.02(-0.11%) |
Dec 29, 2009 | 18.91 | 19.00 | 18.86 | 18.86 | 66,894 | -0.05(-0.24%) |
Dec 28, 2009 | 18.90 | 18.97 | 18.86 | 18.91 | 26,044 | -0.02(-0.13%) |
Dec 24, 2009 | 18.88 | 19.24 | 18.88 | 18.93 | 200,752 | +0.11(+0.61%) |
Dec 23, 2009 | 18.72 | 18.85 | 18.68 | 18.82 | 58,784 | +0.12(+0.62%) |
Dec 22, 2009 | 18.60 | 18.70 | 18.60 | 18.70 | 44,076 | +0.17(+0.92%) |
Dec 21, 2009 | 18.39 | 18.58 | 18.39 | 18.53 | 23,847 | +0.20(+1.09%) |
Dec 18, 2009 | 18.32 | 18.35 | 18.13 | 18.33 | 18,923 | +0.09(+0.49%) |
Dec 17, 2009 | 18.39 | 18.39 | 18.23 | 18.24 | 21,610 | -0.26(-1.41%) |
Dec 16, 2009 | 18.48 | 18.60 | 18.46 | 18.50 | 40,257 | +0.16(+0.87%) |
Dec 15, 2009 | 18.39 | 18.47 | 18.32 | 18.34 | 43,886 | -0.15(-0.81%) |
Dec 14, 2009 | 18.33 | 18.49 | 18.23 | 18.49 | 18,688 | +0.32(+1.76%) |
Dec 11, 2009 | 18.22 | 18.22 | 18.07 | 18.17 | 20,601 | +0.06(+0.33%) |
Dec 10, 2009 | 18.11 | 18.17 | 18.10 | 18.11 | 13,913 | +0.06(+0.33%) |
Dec 09, 2009 | 17.96 | 18.06 | 17.83 | 18.05 | 9,037 | +0.06(+0.33%) |
Dec 08, 2009 | 18.01 | 18.09 | 17.90 | 17.99 | 18,289 | -0.15(-0.83%) |
Dec 07, 2009 | 18.30 | 18.30 | 18.08 | 18.14 | 11,062 | -0.13(-0.71%) |
Dec 04, 2009 | 18.18 | 18.44 | 18.03 | 18.27 | 40,131 | +0.28(+1.56%) |
Dec 03, 2009 | 18.17 | 18.34 | 17.99 | 17.99 | 19,450 | -0.16(-0.88%) |
Dec 02, 2009 | 18.25 | 18.25 | 18.07 | 18.15 | 19,902 | +0.13(+0.72%) |
Dec 01, 2009 | 17.75 | 18.11 | 17.75 | 18.02 | 30,100 | +0.30(+1.69%) |
Nov 30, 2009 | 17.60 | 17.73 | 17.50 | 17.72 | 32,685 | +0.06(+0.34%) |
Nov 27, 2009 | 17.52 | 17.86 | 17.15 | 17.66 | 21,350 | -0.40(-2.21%) |
Nov 25, 2009 | 17.96 | 18.08 | 17.95 | 18.06 | 10,643 | +0.13(+0.73%) |
Nov 24, 2009 | 18.06 | 18.06 | 17.84 | 17.93 | 142,211 | -0.09(-0.50%) |
Nov 23, 2009 | 18.04 | 18.29 | 17.98 | 18.02 | 101,482 | +0.16(+0.90%) |
Nov 20, 2009 | 17.86 | 17.95 | 17.78 | 17.86 | 19,241 | -0.12(-0.67%) |
Nov 19, 2009 | 18.21 | 18.21 | 17.86 | 17.98 | 57,684 | -0.38(-2.07%) |
Nov 18, 2009 | 18.31 | 18.43 | 18.26 | 18.36 | 41,370 | -0.07(-0.38%) |
Nov 17, 2009 | 18.42 | 18.46 | 18.27 | 18.43 | 31,783 | -0.04(-0.22%) |
Nov 16, 2009 | 18.18 | 18.55 | 18.18 | 18.47 | 39,763 | +0.36(+1.99%) |
Nov 13, 2009 | 18.00 | 18.14 | 17.88 | 18.11 | 47,113 | +0.21(+1.17%) |
Nov 12, 2009 | 18.24 | 18.29 | 17.88 | 17.90 | 37,071 | -0.30(-1.64%) |
Nov 11, 2009 | 18.20 | 18.33 | 18.09 | 18.20 | 37,501 | +0.14(+0.77%) |
Nov 10, 2009 | 17.97 | 18.14 | 17.91 | 18.06 | 129,677 | +0.06(+0.33%) |
Nov 09, 2009 | 17.61 | 18.00 | 17.61 | 18.00 | 50,516 | +0.53(+3.03%) |
Nov 06, 2009 | 17.42 | 17.54 | 17.31 | 17.47 | 101,889 | +0.01(+0.06%) |
Nov 05, 2009 | 17.19 | 17.46 | 17.15 | 17.46 | 20,058 | +0.41(+2.41%) |
Nov 04, 2009 | 17.32 | 17.48 | 17.05 | 17.05 | 58,955 | -0.17(-0.99%) |
Nov 03, 2009 | 16.80 | 17.24 | 16.78 | 17.22 | 125,598 | +0.33(+1.95%) |
Nov 02, 2009 | 16.80 | 17.15 | 16.60 | 16.89 | 141,594 | +0.08(+0.48%) |
Oct 30, 2009 | 17.39 | 17.39 | 16.69 | 16.81 | 221,244 | -0.58(-3.34%) |
Oct 29, 2009 | 16.98 | 17.41 | 16.98 | 17.39 | 81,956 | +0.58(+3.45%) |
Oct 28, 2009 | 17.45 | 17.46 | 16.78 | 16.81 | 153,901 | -0.70(-4.00%) |
Oct 27, 2009 | 17.90 | 17.91 | 17.49 | 17.51 | 79,767 | -0.34(-1.90%) |
Oct 26, 2009 | 18.14 | 18.44 | 17.82 | 17.85 | 80,319 | -0.29(-1.60%) |
Oct 23, 2009 | 18.25 | 18.26 | 18.12 | 18.14 | 41,836 | -0.32(-1.73%) |
Oct 22, 2009 | 18.18 | 18.51 | 18.02 | 18.46 | 32,076 | +0.28(+1.52%) |
Oct 21, 2009 | 18.33 | 18.62 | 18.18 | 18.18 | 64,205 | -0.19(-1.01%) |
Oct 20, 2009 | 18.27 | 18.41 | 18.27 | 18.37 | 24,384 | -0.16(-0.86%) |
Oct 19, 2009 | 18.33 | 18.57 | 18.27 | 18.53 | 23,348 | +0.24(+1.31%) |
Oct 16, 2009 | 18.34 | 18.40 | 18.17 | 18.29 | 36,577 | -0.25(-1.35%) |
Oct 15, 2009 | 18.51 | 18.54 | 18.37 | 18.54 | 51,903 | +0.00(+0.00%) |
Oct 14, 2009 | 18.36 | 18.57 | 18.31 | 18.54 | 34,548 | +0.43(+2.37%) |
Oct 13, 2009 | 18.24 | 18.24 | 18.00 | 18.11 | 34,574 | -0.10(-0.55%) |
Oct 12, 2009 | 18.35 | 18.38 | 18.15 | 18.21 | 16,709 | +0.03(+0.15%) |
Oct 09, 2009 | 18.05 | 18.18 | 18.00 | 18.18 | 14,067 | +0.10(+0.56%) |
Oct 08, 2009 | 17.92 | 18.16 | 17.87 | 18.08 | 28,719 | +0.34(+1.92%) |
Oct 07, 2009 | 17.74 | 17.79 | 17.63 | 17.74 | 25,512 | -0.04(-0.22%) |
Oct 06, 2009 | 17.64 | 17.92 | 17.60 | 17.78 | 27,786 | +0.28(+1.60%) |
Oct 05, 2009 | 17.10 | 17.51 | 17.10 | 17.50 | 39,811 | +0.49(+2.88%) |
Oct 02, 2009 | 16.89 | 17.16 | 16.75 | 17.01 | 575,702 | -0.06(-0.35%) |
Oct 01, 2009 | 17.69 | 17.69 | 17.07 | 17.07 | 48,832 | -0.65(-3.67%) |
Sep 30, 2009 | 17.89 | 17.96 | 17.51 | 17.72 | 28,648 | -0.08(-0.45%) |
Sep 29, 2009 | 17.84 | 18.01 | 17.73 | 17.80 | 27,450 | -0.04(-0.22%) |
Sep 28, 2009 | 17.49 | 17.86 | 17.49 | 17.84 | 16,987 | +0.46(+2.65%) |
Sep 25, 2009 | 17.48 | 17.56 | 17.33 | 17.38 | 15,899 | -0.14(-0.80%) |
Sep 24, 2009 | 17.92 | 17.95 | 17.44 | 17.52 | 153,045 | -0.31(-1.74%) |
Sep 23, 2009 | 18.18 | 18.18 | 17.83 | 17.83 | 24,398 | -0.28(-1.55%) |
Sep 22, 2009 | 18.06 | 18.15 | 17.98 | 18.11 | 28,940 | +0.20(+1.12%) |
Sep 21, 2009 | 17.77 | 18.00 | 17.68 | 17.91 | 33,799 | -0.07(-0.37%) |
Sep 18, 2009 | 18.05 | 18.05 | 17.83 | 17.98 | 46,272 | +0.02(+0.09%) |
Sep 17, 2009 | 18.04 | 18.19 | 17.83 | 17.96 | 31,735 | +0.14(+0.80%) |
Sep 16, 2009 | 17.82 | 18.08 | 17.79 | 17.82 | 55,068 | +0.10(+0.55%) |
Sep 15, 2009 | 17.46 | 17.74 | 17.46 | 17.72 | 25,239 | +0.24(+1.37%) |
Sep 14, 2009 | 17.22 | 17.49 | 17.22 | 17.48 | 9,763 | +0.12(+0.72%) |
Sep 11, 2009 | 17.38 | 17.47 | 17.24 | 17.36 | 33,252 | -0.02(-0.14%) |
Sep 10, 2009 | 17.14 | 17.38 | 17.08 | 17.38 | 22,216 | +0.28(+1.64%) |
Sep 09, 2009 | 16.82 | 17.20 | 16.76 | 17.10 | 40,318 | +0.28(+1.66%) |
Sep 08, 2009 | 16.69 | 16.84 | 16.69 | 16.82 | 15,648 | +0.26(+1.57%) |
Sep 04, 2009 | 16.34 | 16.61 | 16.28 | 16.56 | 22,840 | +0.19(+1.16%) |
Sep 03, 2009 | 16.16 | 16.37 | 16.06 | 16.37 | 37,494 | +0.27(+1.68%) |
Sep 02, 2009 | 16.01 | 16.17 | 15.99 | 16.10 | 27,182 | +0.00(+0.00%) |