Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.72 | 16.72 | 16.60 | 16.64 | 113,423 | -0.04(-0.22%) |
Aug 30, 2010 | 16.71 | 16.75 | 16.68 | 16.68 | 2,158 | -0.19(-1.14%) |
Aug 27, 2010 | 16.87 | 16.87 | 16.57 | 16.87 | 3,369 | +0.27(+1.62%) |
Aug 26, 2010 | 16.76 | 16.76 | 16.55 | 16.60 | 6,228 | +0.00(+0.00%) |
Aug 25, 2010 | 16.42 | 16.60 | 16.33 | 16.60 | 14,458 | +0.04(+0.21%) |
Aug 24, 2010 | 16.44 | 16.61 | 16.44 | 16.57 | 28,280 | -0.26(-1.57%) |
Aug 23, 2010 | 16.87 | 16.87 | 16.80 | 16.83 | 2,504 | +0.02(+0.11%) |
Aug 20, 2010 | 16.71 | 16.81 | 16.68 | 16.81 | 1,551 | -0.07(-0.39%) |
Aug 19, 2010 | 17.08 | 17.08 | 16.88 | 16.88 | 6,173 | -0.37(-2.13%) |
Aug 18, 2010 | 17.12 | 17.25 | 17.12 | 17.25 | 1,364 | +0.03(+0.15%) |
Aug 17, 2010 | 17.09 | 17.28 | 17.09 | 17.22 | 179,988 | +0.36(+2.12%) |
Aug 16, 2010 | 16.93 | 16.95 | 16.85 | 16.86 | 14,659 | -0.13(-0.79%) |
Aug 13, 2010 | 17.00 | 17.00 | 16.91 | 17.00 | 6,739 | +0.08(+0.47%) |
Aug 12, 2010 | 16.82 | 16.98 | 16.58 | 16.92 | 18,234 | -0.15(-0.85%) |
Aug 11, 2010 | 17.21 | 17.21 | 17.06 | 17.06 | 4,490 | -0.62(-3.52%) |
Aug 10, 2010 | 17.57 | 17.69 | 17.54 | 17.69 | 5,162 | -0.15(-0.82%) |
Aug 09, 2010 | 17.82 | 17.83 | 17.71 | 17.83 | 4,086 | +0.22(+1.24%) |
Aug 06, 2010 | 17.61 | 17.61 | 17.48 | 17.61 | 8,590 | -0.08(-0.45%) |
Aug 05, 2010 | 17.64 | 17.70 | 17.64 | 17.69 | 2,905 | -0.08(-0.42%) |
Aug 04, 2010 | 17.72 | 17.77 | 17.68 | 17.77 | 3,512 | +0.11(+0.64%) |
Aug 03, 2010 | 17.71 | 17.78 | 17.62 | 17.66 | 11,726 | -0.13(-0.75%) |
Aug 02, 2010 | 17.74 | 17.79 | 17.74 | 17.79 | 3,968 | +0.39(+2.23%) |
Jul 30, 2010 | 17.40 | 17.40 | 17.39 | 17.40 | 878 | -0.01(-0.04%) |
Jul 29, 2010 | 17.56 | 17.56 | 17.36 | 17.41 | 11,415 | -0.10(-0.58%) |
Jul 28, 2010 | 17.58 | 17.58 | 17.51 | 17.51 | 2,932 | -0.18(-1.01%) |
Jul 27, 2010 | 17.70 | 17.72 | 17.69 | 17.69 | 4,256 | +0.01(+0.07%) |
Jul 26, 2010 | 17.52 | 17.70 | 17.52 | 17.68 | 5,489 | +0.30(+1.71%) |
Jul 23, 2010 | 17.11 | 17.38 | 17.11 | 17.38 | 1,496 | +0.22(+1.27%) |
Jul 22, 2010 | 17.14 | 17.22 | 17.10 | 17.16 | 51,908 | +0.40(+2.39%) |
Jul 21, 2010 | 16.97 | 16.97 | 16.76 | 16.76 | 15,428 | -0.23(-1.37%) |
Jul 20, 2010 | 16.53 | 16.99 | 16.53 | 16.99 | 89,723 | +0.23(+1.38%) |
Jul 19, 2010 | 16.62 | 16.81 | 16.62 | 16.76 | 18,339 | +0.06(+0.35%) |
Jul 16, 2010 | 16.70 | 16.91 | 16.64 | 16.70 | 110,441 | -0.51(-2.96%) |
Jul 15, 2010 | 17.12 | 17.21 | 17.11 | 17.21 | 6,027 | +0.04(+0.21%) |
Jul 14, 2010 | 17.35 | 17.35 | 17.17 | 17.18 | 162,108 | -0.14(-0.80%) |
Jul 13, 2010 | 17.14 | 17.33 | 17.11 | 17.31 | 8,499 | +0.39(+2.30%) |
Jul 12, 2010 | 16.82 | 16.96 | 16.81 | 16.93 | 35,552 | -0.06(-0.37%) |
Jul 09, 2010 | 16.99 | 16.99 | 16.86 | 16.99 | 14,494 | +0.23(+1.38%) |
Jul 08, 2010 | 16.67 | 16.76 | 16.61 | 16.76 | 47,435 | +0.14(+0.85%) |
Jul 07, 2010 | 16.18 | 16.62 | 16.08 | 16.62 | 52,287 | +0.61(+3.83%) |
Jul 06, 2010 | 16.34 | 16.34 | 15.90 | 16.00 | 53,460 | -0.18(-1.13%) |
Jul 01, 2010 | 16.21 | 16.19 | 16.19 | 16.19 | 9,611 | -0.26(-1.56%) |
Jun 30, 2010 | 16.63 | 16.63 | 16.44 | 16.44 | 29,008 | -0.11(-0.69%) |
Jun 29, 2010 | 16.90 | 16.90 | 16.56 | 16.56 | 27,810 | -0.58(-3.38%) |
Jun 25, 2010 | 17.14 | 17.14 | 16.88 | 17.14 | 14,977 | +0.18(+1.07%) |
Jun 24, 2010 | 17.09 | 17.14 | 16.93 | 16.95 | 14,884 | -0.19(-1.10%) |
Jun 23, 2010 | 17.25 | 17.25 | 17.11 | 17.14 | 14,848 | -0.06(-0.36%) |
Jun 22, 2010 | 17.62 | 17.62 | 17.21 | 17.21 | 8,524 | -0.66(-3.71%) |
Jun 21, 2010 | 17.87 | 17.87 | 17.87 | 17.87 | 974 | +0.19(+1.06%) |
Jun 18, 2010 | 17.68 | 17.79 | 17.64 | 17.68 | 3,037 | +0.08(+0.47%) |
Jun 17, 2010 | 17.61 | 17.70 | 17.60 | 17.60 | 35,224 | -0.14(-0.79%) |
Jun 16, 2010 | 17.78 | 17.79 | 17.70 | 17.74 | 24,270 | -0.08(-0.44%) |
Jun 15, 2010 | 17.54 | 17.82 | 17.54 | 17.82 | 3,813 | +0.38(+2.19%) |
Jun 14, 2010 | 17.46 | 17.58 | 17.44 | 17.44 | 1,174 | +0.26(+1.52%) |
Jun 11, 2010 | 16.99 | 17.17 | 16.99 | 17.17 | 2,622 | +0.10(+0.57%) |
Jun 10, 2010 | 16.95 | 17.11 | 16.95 | 17.08 | 17,740 | +0.37(+2.21%) |
Jun 09, 2010 | 16.85 | 16.85 | 16.71 | 16.71 | 4,344 | +0.24(+1.43%) |
Jun 08, 2010 | 16.47 | 16.47 | 16.47 | 16.47 | 3,244 | -0.14(-0.85%) |
Jun 07, 2010 | 16.78 | 16.78 | 16.61 | 16.61 | 3,316 | -0.13(-0.78%) |
Jun 04, 2010 | 16.74 | 17.13 | 16.74 | 16.74 | 6,529 | -0.70(-4.00%) |
Jun 03, 2010 | 17.41 | 17.49 | 17.41 | 17.44 | 10,884 | +0.19(+1.11%) |
Jun 02, 2010 | 17.06 | 17.26 | 16.98 | 17.25 | 33,677 | +0.17(+1.02%) |
Jun 01, 2010 | 17.42 | 17.42 | 17.08 | 17.08 | 14,394 | -0.35(-1.99%) |
May 28, 2010 | 17.42 | 17.55 | 17.41 | 17.42 | 12,905 | +0.08(+0.43%) |
May 27, 2010 | 17.31 | 17.35 | 17.31 | 17.35 | 5,250 | +0.42(+2.48%) |
May 26, 2010 | 16.96 | 17.19 | 16.89 | 16.93 | 26,357 | +0.06(+0.36%) |
May 25, 2010 | 16.46 | 16.87 | 16.28 | 16.87 | 9,155 | -0.16(-0.96%) |
May 24, 2010 | 17.07 | 17.21 | 17.03 | 17.03 | 30,507 | -0.08(-0.44%) |
May 21, 2010 | 16.59 | 17.11 | 16.56 | 17.11 | 35,545 | +0.13(+0.77%) |
May 20, 2010 | 17.21 | 17.21 | 16.98 | 16.98 | 4,808 | -0.55(-3.12%) |
May 19, 2010 | 17.65 | 17.65 | 17.37 | 17.52 | 2,172 | -0.28(-1.58%) |
May 18, 2010 | 18.11 | 18.11 | 17.75 | 17.80 | 1,273 | -0.11(-0.61%) |
May 17, 2010 | 18.01 | 18.01 | 17.85 | 17.91 | 10,091 | -0.09(-0.52%) |
May 14, 2010 | 18.01 | 18.12 | 17.90 | 18.01 | 11,813 | -0.59(-3.17%) |
May 13, 2010 | 18.62 | 18.63 | 18.60 | 18.60 | 2,487 | +0.01(+0.06%) |
May 12, 2010 | 18.38 | 18.59 | 18.38 | 18.59 | 2,437 | +0.32(+1.76%) |
May 11, 2010 | 18.43 | 18.43 | 18.26 | 18.26 | 34,462 | +0.23(+1.28%) |
May 10, 2010 | 18.12 | 18.12 | 17.97 | 18.03 | 44,377 | +0.67(+3.86%) |
May 07, 2010 | 17.61 | 17.82 | 17.23 | 17.36 | 9,069 | +0.05(+0.31%) |
May 06, 2010 | 18.38 | 18.85 | 16.95 | 17.31 | 29,993 | -1.04(-5.66%) |
May 05, 2010 | 18.32 | 18.35 | 18.31 | 18.35 | 5,612 | -0.19(-1.03%) |
May 04, 2010 | 18.57 | 18.61 | 18.46 | 18.54 | 6,452 | -0.44(-2.33%) |
May 03, 2010 | 18.95 | 19.03 | 18.95 | 18.98 | 14,018 | +0.22(+1.16%) |
Apr 30, 2010 | 18.87 | 18.87 | 18.76 | 18.76 | 2,003 | -0.35(-1.84%) |
Apr 29, 2010 | 18.96 | 19.18 | 18.96 | 19.11 | 271,538 | +0.28(+1.51%) |
Apr 28, 2010 | 18.80 | 18.83 | 18.73 | 18.83 | 1,246 | +0.14(+0.75%) |
Apr 27, 2010 | 19.18 | 19.18 | 18.69 | 18.69 | 3,393 | -0.60(-3.09%) |
Apr 26, 2010 | 19.29 | 19.30 | 19.29 | 19.29 | 1,934 | +0.05(+0.27%) |
Apr 23, 2010 | 19.14 | 19.24 | 19.14 | 19.24 | 25,108 | +0.13(+0.68%) |
Apr 22, 2010 | 18.75 | 19.11 | 18.75 | 19.11 | 11,479 | +0.16(+0.85%) |
Apr 21, 2010 | 18.86 | 18.95 | 18.86 | 18.94 | 6,336 | +0.19(+1.02%) |
Apr 20, 2010 | 18.66 | 18.75 | 18.66 | 18.75 | 740 | +0.27(+1.47%) |
Apr 19, 2010 | 18.47 | 18.48 | 18.34 | 18.48 | 8,566 | -0.06(-0.31%) |
Apr 16, 2010 | 18.76 | 18.76 | 18.53 | 18.54 | 11,164 | -0.30(-1.58%) |
Apr 15, 2010 | 18.80 | 18.84 | 18.78 | 18.84 | 20,799 | +0.11(+0.58%) |
Apr 14, 2010 | 18.73 | 18.73 | 18.73 | 18.73 | 624 | +0.12(+0.66%) |
Apr 13, 2010 | 18.50 | 18.61 | 18.50 | 18.60 | 27,288 | +0.09(+0.49%) |
Apr 09, 2010 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.15(+0.81%) |
Apr 08, 2010 | 18.33 | 18.37 | 18.33 | 18.37 | 3,835 | -0.04(-0.22%) |
Apr 07, 2010 | 18.49 | 18.50 | 18.33 | 18.40 | 10,357 | -0.12(-0.67%) |
Apr 06, 2010 | 18.30 | 18.53 | 18.30 | 18.53 | 3,865 | +0.20(+1.09%) |
Apr 05, 2010 | 18.16 | 18.33 | 18.16 | 18.33 | 7,079 | +0.24(+1.34%) |
Apr 01, 2010 | 18.09 | 18.09 | 18.09 | 18.09 | 11,606 | +0.09(+0.48%) |
Mar 31, 2010 | 17.96 | 18.04 | 17.95 | 18.00 | 19,890 | -0.01(-0.06%) |
Mar 30, 2010 | 18.07 | 18.07 | 17.99 | 18.01 | 4,117 | +0.09(+0.48%) |
Mar 29, 2010 | 17.96 | 17.96 | 17.92 | 17.92 | 1,334 | +0.04(+0.24%) |
Mar 26, 2010 | 17.91 | 17.91 | 17.84 | 17.88 | 2,434 | -0.14(-0.76%) |
Mar 25, 2010 | 18.04 | 18.05 | 18.02 | 18.02 | 4,363 | +0.04(+0.22%) |
Mar 24, 2010 | 17.99 | 18.03 | 17.97 | 17.98 | 10,918 | -0.10(-0.54%) |
Mar 23, 2010 | 17.91 | 18.08 | 17.90 | 18.08 | 2,909 | +0.15(+0.85%) |
Mar 22, 2010 | 17.67 | 17.94 | 17.67 | 17.92 | 10,619 | +0.14(+0.79%) |
Mar 19, 2010 | 17.78 | 17.78 | 17.78 | 17.78 | 599 | -0.17(-0.93%) |
Mar 18, 2010 | 17.93 | 17.95 | 17.93 | 17.95 | 1,732 | -0.03(-0.16%) |
Mar 17, 2010 | 17.95 | 18.06 | 17.93 | 17.98 | 7,374 | +0.18(+0.99%) |
Mar 16, 2010 | 17.78 | 17.80 | 17.75 | 17.80 | 6,419 | +0.17(+0.94%) |
Mar 12, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.07(+0.41%) |
Mar 11, 2010 | 17.56 | 17.56 | 17.56 | 17.56 | 277 | +0.06(+0.35%) |
Mar 10, 2010 | 17.55 | 17.55 | 17.47 | 17.50 | 4,470 | +0.07(+0.41%) |
Mar 09, 2010 | 17.32 | 17.46 | 17.32 | 17.43 | 63,044 | +0.04(+0.25%) |
Mar 08, 2010 | 17.34 | 17.39 | 17.34 | 17.39 | 3,290 | +0.08(+0.46%) |
Mar 05, 2010 | 17.18 | 17.31 | 17.18 | 17.31 | 6,755 | +0.27(+1.56%) |
Mar 04, 2010 | 17.02 | 17.05 | 17.02 | 17.04 | 1,416 | -0.01(-0.04%) |
Mar 03, 2010 | 17.04 | 17.05 | 17.04 | 17.05 | 2,585 | +0.05(+0.29%) |
Mar 02, 2010 | 16.94 | 17.01 | 16.94 | 17.00 | 1,932 | +0.14(+0.84%) |
Mar 01, 2010 | 16.75 | 16.87 | 16.75 | 16.86 | 3,465 | +0.16(+0.98%) |
Feb 26, 2010 | 16.64 | 16.70 | 16.62 | 16.69 | 13,902 | +0.01(+0.09%) |
Feb 25, 2010 | 16.47 | 16.68 | 16.46 | 16.68 | 8,224 | +0.01(+0.09%) |
Feb 24, 2010 | 16.54 | 16.66 | 16.54 | 16.66 | 3,698 | +0.06(+0.39%) |
Feb 23, 2010 | 16.72 | 16.72 | 16.57 | 16.60 | 2,943 | -0.17(-1.01%) |
Feb 22, 2010 | 16.76 | 16.77 | 16.75 | 16.77 | 1,030 | +0.05(+0.32%) |
Feb 19, 2010 | 16.60 | 16.71 | 16.60 | 16.71 | 7,069 | +0.10(+0.61%) |
Feb 18, 2010 | 16.56 | 16.62 | 16.52 | 16.61 | 14,410 | +0.13(+0.79%) |
Feb 17, 2010 | 16.47 | 16.48 | 16.47 | 16.48 | 1,416 | +0.08(+0.48%) |
Feb 16, 2010 | 16.28 | 16.41 | 16.24 | 16.40 | 32,478 | +0.27(+1.67%) |
Feb 12, 2010 | 15.86 | 16.13 | 16.13 | 16.13 | 46,092 | +0.14(+0.90%) |
Feb 11, 2010 | 15.89 | 15.99 | 15.89 | 15.99 | 1,335 | +0.11(+0.70%) |
Feb 10, 2010 | 15.90 | 15.94 | 15.72 | 15.88 | 18,828 | -0.01(-0.05%) |
Feb 09, 2010 | 15.87 | 15.93 | 15.84 | 15.89 | 20,727 | +0.17(+1.08%) |
Feb 08, 2010 | 15.84 | 15.86 | 15.72 | 15.72 | 4,798 | +0.05(+0.32%) |
Feb 05, 2010 | 15.86 | 15.86 | 15.51 | 15.67 | 5,400 | -0.18(-1.11%) |
Feb 04, 2010 | 16.21 | 16.21 | 15.84 | 15.84 | 19,908 | -0.47(-2.89%) |
Feb 03, 2010 | 16.40 | 16.42 | 16.29 | 16.31 | 4,048 | -0.10(-0.62%) |
Feb 02, 2010 | 16.27 | 16.42 | 16.21 | 16.42 | 9,482 | +0.26(+1.61%) |
Feb 01, 2010 | 16.00 | 16.15 | 16.00 | 16.15 | 10,320 | +0.16(+1.03%) |
Jan 29, 2010 | 16.17 | 16.24 | 15.99 | 15.99 | 10,229 | -0.17(-1.03%) |
Jan 28, 2010 | 16.35 | 16.35 | 16.08 | 16.16 | 24,579 | -0.18(-1.08%) |
Jan 27, 2010 | 16.28 | 16.34 | 16.13 | 16.33 | 44,901 | -0.10(-0.64%) |
Jan 26, 2010 | 16.42 | 16.44 | 16.37 | 16.44 | 16,426 | +0.05(+0.31%) |
Jan 25, 2010 | 16.44 | 16.48 | 16.35 | 16.39 | 34,699 | +0.04(+0.24%) |
Jan 22, 2010 | 16.55 | 16.55 | 16.35 | 16.35 | 3,756 | -0.33(-2.00%) |
Jan 21, 2010 | 16.91 | 16.98 | 16.68 | 16.68 | 8,052 | -0.14(-0.82%) |
Jan 20, 2010 | 16.91 | 16.91 | 16.79 | 16.82 | 3,737 | -0.04(-0.24%) |
Jan 19, 2010 | 16.86 | 16.86 | 16.86 | 16.86 | 438 | +0.03(+0.18%) |
Jan 15, 2010 | 17.03 | 16.83 | 16.83 | 16.83 | 4,442 | -0.21(-1.24%) |
Jan 14, 2010 | 17.00 | 17.04 | 17.00 | 17.04 | 846 | +0.05(+0.32%) |
Jan 13, 2010 | 16.91 | 16.98 | 16.91 | 16.98 | 10,531 | +0.21(+1.27%) |
Jan 12, 2010 | 16.88 | 16.88 | 16.73 | 16.77 | 5,150 | -0.18(-1.06%) |
Jan 11, 2010 | 16.98 | 16.98 | 16.92 | 16.95 | 5,370 | +0.03(+0.15%) |
Jan 08, 2010 | 16.84 | 16.93 | 16.84 | 16.93 | 3,426 | +0.06(+0.34%) |
Jan 07, 2010 | 16.82 | 16.87 | 16.82 | 16.87 | 1,593 | +0.15(+0.89%) |
Jan 06, 2010 | 16.69 | 16.73 | 16.69 | 16.72 | 2,160 | +0.09(+0.56%) |
Jan 05, 2010 | 16.64 | 16.64 | 16.54 | 16.63 | 16,790 | +0.00(+0.02%) |
Jan 04, 2010 | 16.61 | 16.64 | 16.57 | 16.62 | 5,336 | +0.06(+0.35%) |
Dec 31, 2009 | 16.67 | 16.57 | 16.57 | 16.57 | 19,436 | -0.05(-0.30%) |
Dec 30, 2009 | 16.65 | 16.66 | 16.58 | 16.62 | 51,101 | -0.08(-0.47%) |
Dec 29, 2009 | 16.70 | 16.70 | 16.69 | 16.70 | 4,964 | -0.01(-0.04%) |
Dec 28, 2009 | 16.81 | 16.82 | 16.69 | 16.70 | 12,947 | -0.01(-0.06%) |
Dec 24, 2009 | 16.69 | 16.71 | 16.68 | 16.71 | 8,688 | +0.11(+0.67%) |
Dec 23, 2009 | 16.57 | 16.63 | 16.57 | 16.60 | 62,563 | +0.09(+0.55%) |
Dec 22, 2009 | 16.45 | 16.51 | 16.45 | 16.51 | 4,090 | +0.12(+0.75%) |
Dec 21, 2009 | 16.31 | 16.40 | 16.31 | 16.39 | 99,432 | +0.21(+1.27%) |
Dec 18, 2009 | 16.13 | 16.19 | 16.13 | 16.18 | 101,317 | -0.01(-0.07%) |
Dec 17, 2009 | 16.24 | 16.24 | 16.19 | 16.20 | 11,314 | -0.14(-0.84%) |
Dec 16, 2009 | 16.36 | 16.38 | 16.30 | 16.33 | 11,387 | +0.07(+0.44%) |
Dec 15, 2009 | 16.28 | 16.28 | 16.26 | 16.26 | 1,249 | -0.07(-0.42%) |
Dec 14, 2009 | 16.23 | 16.33 | 16.23 | 16.33 | 4,201 | +0.24(+1.52%) |
Dec 11, 2009 | 16.06 | 16.09 | 16.06 | 16.08 | 6,805 | +0.13(+0.84%) |
Dec 10, 2009 | 16.00 | 16.00 | 15.95 | 15.95 | 2,623 | +0.00(+0.02%) |
Dec 08, 2009 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.10(-0.63%) |
Dec 07, 2009 | 16.05 | 16.05 | 16.05 | 16.05 | 2,221 | -0.04(-0.26%) |
Dec 04, 2009 | 16.21 | 16.21 | 15.96 | 16.09 | 10,370 | -0.01(-0.07%) |
Dec 03, 2009 | 16.06 | 16.11 | 16.06 | 16.10 | 2,015 | +0.08(+0.47%) |
Dec 02, 2009 | 16.00 | 16.03 | 16.00 | 16.03 | 3,079 | +0.21(+1.36%) |
Dec 01, 2009 | 15.79 | 15.81 | 15.79 | 15.81 | 4,398 | +0.26(+1.66%) |
Nov 30, 2009 | 15.61 | 15.62 | 15.53 | 15.55 | 5,009 | -0.18(-1.11%) |
Nov 27, 2009 | 15.57 | 15.74 | 15.57 | 15.73 | 6,844 | -0.20(-1.23%) |
Nov 25, 2009 | 15.87 | 15.93 | 15.87 | 15.93 | 4,412 | +0.12(+0.76%) |
Nov 24, 2009 | 15.79 | 15.81 | 15.78 | 15.81 | 1,227 | -0.00(-0.01%) |
Nov 23, 2009 | 15.94 | 15.94 | 15.81 | 15.81 | 2,440 | +0.11(+0.69%) |
Nov 20, 2009 | 15.67 | 15.70 | 15.67 | 15.70 | 8,057 | -0.02(-0.10%) |
Nov 19, 2009 | 15.71 | 15.71 | 15.71 | 15.71 | 360 | -0.33(-2.04%) |
Nov 18, 2009 | 16.04 | 16.04 | 15.98 | 16.04 | 8,590 | -0.04(-0.26%) |
Nov 16, 2009 | 16.01 | 16.08 | 16.08 | 16.08 | 5,553 | +0.28(+1.79%) |
Nov 13, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 1,665 | -0.02(-0.11%) |
Nov 12, 2009 | 15.91 | 15.91 | 15.82 | 15.82 | 1,479 | -0.08(-0.53%) |
Nov 11, 2009 | 15.96 | 15.96 | 15.86 | 15.90 | 2,843 | +0.09(+0.57%) |
Nov 10, 2009 | 15.73 | 15.84 | 15.73 | 15.81 | 7,149 | +0.01(+0.09%) |
Nov 09, 2009 | 15.68 | 15.80 | 15.68 | 15.80 | 1,271 | +0.41(+2.66%) |
Nov 06, 2009 | 15.45 | 15.45 | 15.34 | 15.39 | 8,052 | -0.09(-0.56%) |
Nov 05, 2009 | 15.33 | 15.48 | 15.30 | 15.48 | 7,641 | +0.10(+0.63%) |
Nov 04, 2009 | 15.39 | 15.41 | 15.31 | 15.38 | 5,950 | +0.22(+1.45%) |
Nov 03, 2009 | 14.94 | 15.18 | 14.94 | 15.16 | 3,920 | +0.14(+0.91%) |
Nov 02, 2009 | 15.18 | 15.18 | 15.02 | 15.02 | 1,671 | +0.09(+0.60%) |
Oct 30, 2009 | 15.19 | 15.19 | 14.93 | 14.93 | 13,711 | -0.36(-2.38%) |
Oct 29, 2009 | 15.17 | 15.30 | 15.16 | 15.30 | 8,974 | +0.28(+1.85%) |
Oct 28, 2009 | 15.41 | 15.41 | 15.02 | 15.02 | 17,590 | -0.52(-3.33%) |
Oct 27, 2009 | 15.60 | 15.61 | 15.54 | 15.54 | 2,088 | -0.04(-0.29%) |
Oct 26, 2009 | 15.99 | 15.99 | 15.58 | 15.58 | 6,472 | -0.19(-1.19%) |
Oct 23, 2009 | 15.78 | 15.78 | 15.76 | 15.77 | 2,290 | -0.04(-0.27%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.81 | 15.81 | 677 | -0.21(-1.33%) |
Oct 21, 2009 | 16.07 | 16.07 | 16.02 | 16.02 | 2,898 | +0.14(+0.91%) |
Oct 20, 2009 | 15.87 | 15.89 | 15.87 | 15.88 | 3,948 | -0.21(-1.32%) |
Oct 19, 2009 | 16.09 | 16.09 | 16.09 | 16.09 | 413 | +0.15(+0.95%) |
Oct 16, 2009 | 15.98 | 15.98 | 15.94 | 15.94 | 3,887 | -0.16(-0.97%) |
Oct 15, 2009 | 16.04 | 16.09 | 16.02 | 16.09 | 4,281 | +0.04(+0.27%) |
Oct 14, 2009 | 15.94 | 16.07 | 15.94 | 16.05 | 12,997 | +0.30(+1.87%) |
Oct 13, 2009 | 15.82 | 15.82 | 15.72 | 15.76 | 4,103 | -0.08(-0.52%) |
Oct 12, 2009 | 15.88 | 15.88 | 15.84 | 15.84 | 3,609 | +0.13(+0.83%) |
Oct 09, 2009 | 15.69 | 15.71 | 15.69 | 15.71 | 1,610 | +0.03(+0.20%) |
Oct 08, 2009 | 15.72 | 15.73 | 15.68 | 15.68 | 2,290 | +0.18(+1.19%) |
Oct 07, 2009 | 15.40 | 15.49 | 15.40 | 15.49 | 3,362 | +0.03(+0.22%) |
Oct 06, 2009 | 15.45 | 15.47 | 15.45 | 15.46 | 3,817 | +0.16(+1.05%) |
Oct 05, 2009 | 15.17 | 15.30 | 15.17 | 15.30 | 16,090 | +0.28(+1.88%) |
Oct 02, 2009 | 15.00 | 15.02 | 15.00 | 15.02 | 1,782 | -0.10(-0.68%) |
Oct 01, 2009 | 15.55 | 15.55 | 15.12 | 15.12 | 13,466 | -0.48(-3.05%) |
Sep 30, 2009 | 15.55 | 15.59 | 15.48 | 15.59 | 3,373 | -0.20(-1.28%) |
Sep 29, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 383 | +0.11(+0.72%) |
Sep 28, 2009 | 15.41 | 15.68 | 15.41 | 15.68 | 11,242 | +0.33(+2.12%) |
Sep 25, 2009 | 15.37 | 15.37 | 15.36 | 15.36 | 1,180 | -0.08(-0.50%) |
Sep 24, 2009 | 15.75 | 15.75 | 15.37 | 15.43 | 3,695 | -0.46(-2.91%) |
Sep 23, 2009 | 15.98 | 16.01 | 15.84 | 15.90 | 4,431 | -0.02(-0.11%) |
Sep 22, 2009 | 15.97 | 15.97 | 15.91 | 15.91 | 1,041 | +0.08(+0.52%) |
Sep 21, 2009 | 15.70 | 15.83 | 15.70 | 15.83 | 3,848 | -0.07(-0.45%) |
Sep 18, 2009 | 15.90 | 15.93 | 15.80 | 15.90 | 26,905 | -0.09(-0.59%) |
Sep 17, 2009 | 16.21 | 16.25 | 15.95 | 16.00 | 13,028 | -0.12(-0.74%) |
Sep 16, 2009 | 16.02 | 16.13 | 16.02 | 16.12 | 17,592 | +0.34(+2.15%) |
Sep 15, 2009 | 15.66 | 15.80 | 15.62 | 15.78 | 57,649 | +0.23(+1.48%) |
Sep 14, 2009 | 15.15 | 15.55 | 15.15 | 15.55 | 19,109 | +0.22(+1.43%) |
Sep 11, 2009 | 15.32 | 15.33 | 15.32 | 15.33 | 1,318 | +0.04(+0.24%) |
Sep 10, 2009 | 15.19 | 15.29 | 15.19 | 15.29 | 11,117 | +0.12(+0.81%) |
Sep 09, 2009 | 15.10 | 15.22 | 15.05 | 15.17 | 4,248 | +0.17(+1.15%) |
Sep 08, 2009 | 14.92 | 15.00 | 14.92 | 15.00 | 17,837 | +0.28(+1.93%) |
Sep 04, 2009 | 14.61 | 14.75 | 14.60 | 14.71 | 193,394 | +0.22(+1.49%) |
Sep 03, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 277 | +0.09(+0.62%) |
Sep 02, 2009 | 14.41 | 14.41 | 14.41 | 14.41 | 555 | -0.18(-1.23%) |