Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.60 | 17.75 | 17.45 | 17.64 | 3,696 | +0.09(+0.50%) |
Aug 30, 2010 | 17.59 | 17.77 | 17.53 | 17.56 | 280,362 | -0.05(-0.27%) |
Aug 27, 2010 | 17.60 | 17.65 | 17.19 | 17.60 | 210,322 | +0.35(+2.05%) |
Aug 26, 2010 | 17.60 | 17.74 | 17.16 | 17.25 | 437,062 | -0.25(-1.42%) |
Aug 25, 2010 | 17.06 | 17.52 | 16.91 | 17.50 | 1,080 | +0.30(+1.73%) |
Aug 24, 2010 | 16.95 | 17.33 | 16.83 | 17.20 | 4,512 | +0.13(+0.75%) |
Aug 23, 2010 | 16.84 | 17.28 | 16.84 | 17.08 | 204,977 | +0.26(+1.58%) |
Aug 20, 2010 | 16.73 | 16.97 | 16.63 | 16.81 | 447,006 | -0.06(-0.33%) |
Aug 19, 2010 | 17.50 | 17.50 | 16.83 | 16.87 | 1,632 | -0.65(-3.71%) |
Aug 18, 2010 | 17.32 | 17.69 | 17.12 | 17.52 | 16,912 | +0.18(+1.02%) |
Aug 17, 2010 | 17.27 | 17.53 | 17.10 | 17.34 | 2,604 | +0.26(+1.50%) |
Aug 16, 2010 | 16.63 | 17.25 | 16.55 | 17.08 | 344,576 | +0.45(+2.70%) |
Aug 13, 2010 | 16.63 | 16.80 | 16.28 | 16.63 | 503,239 | +0.22(+1.37%) |
Aug 12, 2010 | 16.59 | 16.66 | 16.32 | 16.41 | 651 | -0.45(-2.67%) |
Aug 11, 2010 | 17.33 | 17.33 | 16.79 | 16.86 | 4,727 | -0.67(-3.84%) |
Aug 10, 2010 | 17.25 | 17.68 | 17.08 | 17.53 | 2,016 | +0.19(+1.11%) |
Aug 09, 2010 | 17.12 | 17.35 | 17.12 | 17.34 | 218,794 | +0.32(+1.89%) |
Aug 06, 2010 | 17.02 | 17.04 | 16.73 | 17.02 | 208,161 | -0.03(-0.19%) |
Aug 05, 2010 | 16.83 | 17.09 | 16.78 | 17.05 | 272,452 | +0.17(+1.00%) |
Aug 04, 2010 | 16.73 | 17.08 | 16.65 | 16.88 | 331,873 | +0.17(+1.01%) |
Aug 03, 2010 | 16.90 | 17.09 | 16.39 | 16.71 | 457,922 | -0.19(-1.14%) |
Aug 02, 2010 | 16.97 | 17.00 | 16.79 | 16.91 | 189,794 | +0.18(+1.10%) |
Jul 30, 2010 | 16.72 | 16.95 | 15.90 | 16.72 | 311,574 | +0.59(+3.63%) |
Jul 29, 2010 | 16.43 | 16.43 | 16.04 | 16.14 | 234,905 | -0.14(-0.84%) |
Jul 28, 2010 | 16.27 | 16.90 | 16.25 | 16.27 | 1,752 | -0.65(-3.84%) |
Jul 27, 2010 | 16.85 | 17.02 | 16.78 | 16.92 | 157,495 | +0.17(+1.01%) |
Jul 26, 2010 | 16.64 | 16.80 | 16.47 | 16.75 | 338,964 | +0.10(+0.63%) |
Jul 23, 2010 | 16.32 | 16.67 | 16.21 | 16.65 | 290,565 | +0.26(+1.57%) |
Jul 22, 2010 | 16.39 | 16.41 | 15.86 | 16.39 | 3,574 | +0.68(+4.34%) |
Jul 21, 2010 | 16.01 | 16.03 | 15.63 | 15.71 | 159,677 | -0.26(-1.66%) |
Jul 20, 2010 | 15.59 | 15.98 | 15.55 | 15.98 | 211,913 | +0.21(+1.32%) |
Jul 19, 2010 | 15.81 | 15.81 | 15.43 | 15.77 | 206,030 | +0.05(+0.31%) |
Jul 16, 2010 | 15.72 | 16.18 | 15.68 | 15.72 | 276,279 | -0.47(-2.88%) |
Jul 15, 2010 | 16.34 | 16.37 | 16.03 | 16.18 | 165,740 | -0.19(-1.18%) |
Jul 14, 2010 | 16.51 | 16.55 | 16.30 | 16.38 | 191,890 | -0.16(-0.97%) |
Jul 13, 2010 | 16.27 | 16.57 | 16.14 | 16.54 | 225,970 | +0.44(+2.74%) |
Jul 12, 2010 | 16.20 | 16.28 | 15.98 | 16.10 | 285,760 | -0.14(-0.84%) |
Jul 09, 2010 | 16.23 | 16.27 | 16.01 | 16.23 | 205,919 | +0.08(+0.50%) |
Jul 08, 2010 | 16.19 | 16.26 | 16.00 | 16.15 | 546,402 | +0.02(+0.10%) |
Jul 07, 2010 | 15.84 | 16.14 | 15.74 | 16.14 | 323,915 | +0.38(+2.39%) |
Jul 06, 2010 | 15.76 | 16.24 | 15.70 | 15.76 | 2,189 | -0.24(-1.50%) |
Jul 02, 2010 | 16.00 | 16.08 | 15.83 | 16.00 | 235,265 | -0.01(-0.05%) |
Jul 01, 2010 | 16.22 | 16.22 | 15.73 | 16.01 | 539,644 | -0.23(-1.43%) |
Jun 30, 2010 | 16.24 | 16.67 | 16.22 | 16.24 | 6,024 | -0.39(-2.32%) |
Jun 29, 2010 | 17.00 | 17.00 | 16.48 | 16.63 | 298,678 | -0.55(-3.22%) |
Jun 25, 2010 | 17.18 | 17.35 | 17.01 | 17.18 | 676,972 | -0.05(-0.28%) |
Jun 24, 2010 | 17.05 | 17.26 | 16.85 | 17.23 | 405,347 | +0.06(+0.37%) |
Jun 23, 2010 | 17.27 | 17.32 | 16.98 | 17.16 | 426,286 | -0.10(-0.56%) |
Jun 22, 2010 | 17.43 | 17.53 | 17.20 | 17.26 | 525,842 | -0.18(-1.01%) |
Jun 21, 2010 | 17.43 | 17.61 | 17.32 | 17.44 | 952,496 | +0.10(+0.56%) |
Jun 18, 2010 | 17.34 | 17.44 | 17.02 | 17.34 | 920,388 | +0.25(+1.46%) |
Jun 17, 2010 | 17.09 | 17.13 | 16.84 | 17.09 | 254 | +0.26(+1.57%) |
Jun 16, 2010 | 16.51 | 16.88 | 16.43 | 16.83 | 313,445 | +0.19(+1.16%) |
Jun 15, 2010 | 16.63 | 16.66 | 16.36 | 16.63 | 2,275 | +0.26(+1.62%) |
Jun 14, 2010 | 16.47 | 16.63 | 16.31 | 16.37 | 252,244 | -0.10(-0.58%) |
Jun 11, 2010 | 16.14 | 16.47 | 16.04 | 16.47 | 194,549 | +0.23(+1.43%) |
Jun 10, 2010 | 16.39 | 16.59 | 16.16 | 16.23 | 297,512 | +0.09(+0.55%) |
Jun 09, 2010 | 16.22 | 16.37 | 15.92 | 16.14 | 416,143 | -0.01(-0.05%) |
Jun 08, 2010 | 15.91 | 16.15 | 15.70 | 16.15 | 548,281 | +0.26(+1.61%) |
Jun 07, 2010 | 16.07 | 16.14 | 15.82 | 15.90 | 673,780 | -0.10(-0.65%) |
Jun 04, 2010 | 16.00 | 16.10 | 15.80 | 16.00 | 473,517 | -0.12(-0.75%) |
Jun 03, 2010 | 16.12 | 16.33 | 16.05 | 16.12 | 331,528 | +0.01(+0.05%) |
Jun 02, 2010 | 16.11 | 16.12 | 15.54 | 16.11 | 277,764 | +0.47(+3.03%) |
Jun 01, 2010 | 15.98 | 16.04 | 15.64 | 15.64 | 476,224 | -0.41(-2.55%) |
May 28, 2010 | 16.05 | 16.30 | 15.85 | 16.05 | 459,766 | -0.30(-1.82%) |
May 27, 2010 | 16.25 | 16.35 | 16.02 | 16.35 | 282,047 | +0.34(+2.11%) |
May 26, 2010 | 15.86 | 16.15 | 15.77 | 16.01 | 922,719 | +0.18(+1.17%) |
May 25, 2010 | 15.94 | 15.96 | 15.60 | 15.82 | 415,947 | -0.41(-2.52%) |
May 24, 2010 | 16.32 | 16.48 | 16.22 | 16.23 | 234,793 | -0.13(-0.78%) |
May 21, 2010 | 16.68 | 16.72 | 16.23 | 16.36 | 726,967 | -0.53(-3.14%) |
May 20, 2010 | 16.91 | 17.12 | 16.89 | 16.89 | 675,714 | -0.56(-3.22%) |
May 19, 2010 | 17.20 | 17.54 | 17.08 | 17.45 | 505,457 | +0.17(+0.97%) |
May 18, 2010 | 17.50 | 17.50 | 17.18 | 17.28 | 405,470 | -0.02(-0.09%) |
May 17, 2010 | 17.33 | 17.40 | 17.06 | 17.30 | 593,139 | +0.01(+0.05%) |
May 14, 2010 | 17.29 | 17.34 | 16.97 | 17.29 | 541,748 | +0.17(+0.98%) |
May 13, 2010 | 17.22 | 17.40 | 17.00 | 17.12 | 417,895 | -0.22(-1.30%) |
May 12, 2010 | 16.93 | 17.36 | 16.77 | 17.35 | 354,502 | +0.49(+2.90%) |
May 11, 2010 | 16.88 | 17.06 | 16.83 | 16.86 | 428,422 | +0.12(+0.72%) |
May 10, 2010 | 16.68 | 16.75 | 16.61 | 16.74 | 590,230 | +0.18(+1.07%) |
May 07, 2010 | 16.95 | 16.99 | 16.43 | 16.56 | 653,079 | -0.39(-2.32%) |
May 06, 2010 | 16.83 | 17.34 | 16.49 | 16.95 | 662,429 | -0.15(-0.86%) |
May 05, 2010 | 17.19 | 17.24 | 16.81 | 17.10 | 611,808 | -0.49(-2.77%) |
May 04, 2010 | 16.93 | 17.64 | 16.62 | 17.59 | 938,652 | +0.18(+1.06%) |
May 03, 2010 | 16.84 | 17.53 | 16.54 | 17.40 | 630,558 | +0.66(+3.93%) |
Apr 30, 2010 | 17.43 | 17.43 | 16.75 | 16.75 | 500,254 | -0.72(-4.13%) |
Apr 29, 2010 | 17.21 | 17.65 | 17.05 | 17.47 | 401,409 | +0.40(+2.35%) |
Apr 28, 2010 | 17.06 | 17.16 | 16.71 | 17.07 | 398,521 | +0.04(+0.24%) |
Apr 27, 2010 | 17.62 | 17.71 | 16.96 | 17.03 | 605,030 | -0.64(-3.63%) |
Apr 26, 2010 | 17.97 | 18.01 | 17.65 | 17.67 | 377,346 | -0.30(-1.65%) |
Apr 23, 2010 | 17.81 | 18.02 | 17.66 | 17.97 | 232,667 | +0.16(+0.90%) |
Apr 22, 2010 | 17.45 | 17.81 | 17.45 | 17.81 | 244,767 | +0.18(+1.05%) |
Apr 21, 2010 | 17.35 | 17.65 | 17.31 | 17.62 | 237,904 | +0.26(+1.48%) |
Apr 20, 2010 | 17.33 | 17.44 | 17.25 | 17.36 | 296,795 | +0.14(+0.79%) |
Apr 19, 2010 | 17.18 | 17.26 | 16.80 | 17.23 | 237,899 | -0.05(-0.28%) |
Apr 16, 2010 | 17.20 | 17.39 | 17.07 | 17.28 | 287,400 | +0.00(+0.00%) |
Apr 15, 2010 | 17.15 | 17.32 | 16.91 | 17.28 | 278,332 | +0.07(+0.42%) |
Apr 14, 2010 | 16.92 | 17.25 | 16.83 | 17.20 | 243,831 | +0.37(+2.19%) |
Apr 13, 2010 | 16.90 | 17.03 | 16.68 | 16.83 | 666,960 | -0.13(-0.76%) |
Apr 12, 2010 | 16.70 | 16.98 | 16.53 | 16.96 | 210,885 | +0.32(+1.93%) |
Apr 09, 2010 | 16.44 | 16.64 | 16.39 | 16.64 | 150,441 | +0.24(+1.47%) |
Apr 08, 2010 | 16.63 | 16.66 | 16.35 | 16.40 | 272,265 | -0.22(-1.30%) |
Apr 07, 2010 | 16.54 | 16.68 | 16.43 | 16.62 | 286,269 | +0.09(+0.53%) |
Apr 06, 2010 | 16.36 | 16.54 | 16.26 | 16.53 | 438,520 | -0.02(-0.10%) |
Apr 05, 2010 | 16.71 | 16.71 | 16.33 | 16.55 | 516,604 | -0.17(-1.01%) |
Apr 01, 2010 | 16.26 | 16.71 | 16.71 | 16.71 | 421,604 | +0.47(+2.86%) |
Mar 31, 2010 | 16.26 | 16.58 | 16.21 | 16.25 | 1,133,608 | -0.54(-3.20%) |
Mar 30, 2010 | 16.73 | 16.95 | 16.68 | 16.79 | 422,322 | -0.01(-0.05%) |
Mar 29, 2010 | 16.61 | 16.79 | 16.55 | 16.79 | 232,731 | +0.18(+1.06%) |
Mar 26, 2010 | 16.46 | 16.76 | 16.28 | 16.62 | 290,093 | +0.29(+1.77%) |
Mar 25, 2010 | 16.78 | 16.78 | 16.32 | 16.33 | 272,751 | -0.29(-1.74%) |
Mar 24, 2010 | 16.73 | 16.83 | 16.61 | 16.62 | 200,693 | -0.14(-0.81%) |
Mar 23, 2010 | 16.49 | 16.75 | 16.29 | 16.75 | 218,916 | +0.22(+1.36%) |
Mar 22, 2010 | 16.34 | 16.66 | 16.12 | 16.53 | 286,552 | +0.06(+0.34%) |
Mar 19, 2010 | 16.77 | 16.77 | 16.25 | 16.47 | 393,902 | -0.27(-1.63%) |
Mar 18, 2010 | 16.51 | 16.77 | 16.45 | 16.75 | 345,301 | +0.29(+1.76%) |
Mar 17, 2010 | 16.66 | 16.71 | 16.40 | 16.46 | 309,486 | -0.13(-0.77%) |
Mar 16, 2010 | 16.45 | 16.60 | 16.38 | 16.59 | 309,321 | +0.13(+0.78%) |
Mar 15, 2010 | 16.35 | 16.49 | 16.32 | 16.46 | 323,758 | +0.15(+0.93%) |
Mar 12, 2010 | 16.61 | 16.61 | 16.22 | 16.30 | 447,626 | -0.24(-1.45%) |
Mar 11, 2010 | 16.26 | 16.56 | 16.14 | 16.55 | 260,119 | +0.15(+0.93%) |
Mar 10, 2010 | 16.26 | 16.53 | 16.17 | 16.39 | 319,380 | +0.13(+0.79%) |
Mar 09, 2010 | 15.92 | 16.35 | 15.70 | 16.26 | 641,298 | +0.26(+1.65%) |
Mar 08, 2010 | 16.18 | 16.23 | 15.94 | 16.00 | 256,513 | -0.18(-1.09%) |
Mar 05, 2010 | 15.51 | 16.18 | 15.45 | 16.18 | 578,024 | +0.73(+4.73%) |
Mar 04, 2010 | 15.69 | 15.78 | 15.37 | 15.45 | 790,142 | -0.26(-1.69%) |
Mar 03, 2010 | 16.64 | 16.64 | 15.66 | 15.71 | 1,239,920 | -1.26(-7.42%) |
Mar 02, 2010 | 16.93 | 17.20 | 16.47 | 16.97 | 1,051,949 | +1.04(+6.55%) |
Mar 01, 2010 | 15.60 | 15.94 | 15.50 | 15.93 | 625,542 | +0.35(+2.27%) |
Feb 26, 2010 | 15.62 | 15.66 | 15.43 | 15.57 | 228,042 | -0.07(-0.46%) |
Feb 25, 2010 | 15.39 | 15.66 | 15.37 | 15.65 | 302,161 | +0.06(+0.36%) |
Feb 24, 2010 | 15.78 | 15.80 | 15.48 | 15.59 | 497,914 | -0.07(-0.46%) |
Feb 23, 2010 | 16.06 | 16.18 | 15.65 | 15.66 | 223,809 | -0.47(-2.93%) |
Feb 22, 2010 | 16.06 | 16.20 | 16.05 | 16.14 | 272,587 | +0.09(+0.55%) |
Feb 19, 2010 | 16.10 | 16.19 | 16.01 | 16.05 | 430,689 | -0.10(-0.65%) |
Feb 18, 2010 | 16.15 | 16.26 | 16.09 | 16.15 | 293,769 | -0.06(-0.35%) |
Feb 17, 2010 | 16.13 | 16.33 | 16.05 | 16.21 | 352,191 | +0.13(+0.80%) |
Feb 16, 2010 | 16.05 | 16.15 | 15.80 | 16.08 | 209,447 | +0.11(+0.70%) |
Feb 12, 2010 | 15.88 | 15.97 | 15.97 | 15.97 | 293,989 | +0.05(+0.30%) |
Feb 11, 2010 | 16.09 | 16.09 | 15.78 | 15.92 | 255,222 | -0.16(-1.00%) |
Feb 10, 2010 | 15.84 | 16.12 | 15.64 | 16.08 | 320,628 | +0.15(+0.96%) |
Feb 09, 2010 | 16.02 | 16.14 | 15.78 | 15.93 | 197,679 | +0.08(+0.51%) |
Feb 08, 2010 | 16.33 | 16.33 | 15.83 | 15.85 | 257,973 | -0.44(-2.71%) |
Feb 05, 2010 | 16.02 | 16.31 | 15.79 | 16.29 | 321,078 | +0.24(+1.50%) |
Feb 04, 2010 | 16.48 | 16.48 | 16.02 | 16.05 | 363,583 | -0.52(-3.15%) |
Feb 03, 2010 | 16.59 | 16.62 | 16.09 | 16.57 | 229,216 | +0.00(+0.00%) |
Feb 02, 2010 | 16.33 | 16.65 | 16.20 | 16.57 | 333,659 | +0.32(+1.98%) |
Feb 01, 2010 | 16.36 | 16.40 | 16.10 | 16.25 | 389,238 | -0.06(-0.39%) |
Jan 29, 2010 | 16.47 | 16.49 | 16.22 | 16.31 | 379,325 | -0.10(-0.64%) |
Jan 28, 2010 | 16.68 | 16.68 | 16.41 | 16.42 | 233,942 | -0.26(-1.59%) |
Jan 27, 2010 | 16.47 | 16.70 | 16.43 | 16.68 | 193,015 | +0.14(+0.87%) |
Jan 26, 2010 | 16.62 | 16.65 | 16.45 | 16.54 | 184,613 | -0.18(-1.06%) |
Jan 25, 2010 | 16.82 | 16.82 | 16.32 | 16.71 | 290,554 | +0.06(+0.34%) |
Jan 22, 2010 | 16.93 | 17.00 | 16.64 | 16.66 | 484,654 | -0.23(-1.38%) |
Jan 21, 2010 | 17.85 | 17.86 | 16.86 | 16.89 | 482,441 | -0.89(-5.01%) |
Jan 20, 2010 | 17.90 | 17.90 | 17.37 | 17.78 | 280,757 | -0.28(-1.56%) |
Jan 19, 2010 | 18.10 | 18.40 | 17.94 | 18.06 | 251,146 | +0.04(+0.22%) |
Jan 15, 2010 | 18.33 | 18.02 | 18.02 | 18.02 | 259,966 | -0.22(-1.19%) |
Jan 14, 2010 | 18.17 | 18.46 | 18.09 | 18.24 | 135,057 | -0.02(-0.13%) |
Jan 13, 2010 | 18.07 | 18.59 | 17.93 | 18.26 | 265,448 | +0.20(+1.11%) |
Jan 12, 2010 | 18.01 | 18.09 | 17.83 | 18.06 | 171,167 | -0.02(-0.09%) |
Jan 11, 2010 | 17.99 | 18.46 | 17.81 | 18.08 | 308,986 | +0.30(+1.67%) |
Jan 08, 2010 | 18.00 | 18.13 | 17.75 | 17.78 | 199,032 | -0.29(-1.60%) |
Jan 07, 2010 | 17.93 | 18.12 | 17.77 | 18.07 | 150,829 | +0.14(+0.81%) |
Jan 06, 2010 | 17.82 | 18.11 | 17.69 | 17.93 | 295,333 | +0.06(+0.36%) |
Jan 05, 2010 | 18.13 | 18.13 | 17.62 | 17.86 | 292,463 | -0.27(-1.50%) |
Jan 04, 2010 | 17.95 | 18.38 | 17.94 | 18.13 | 208,212 | +0.40(+2.26%) |
Dec 31, 2009 | 18.21 | 17.73 | 17.73 | 17.73 | 260,838 | -0.52(-2.86%) |
Dec 30, 2009 | 18.01 | 18.25 | 17.94 | 18.25 | 814,631 | +0.18(+1.02%) |
Dec 29, 2009 | 17.77 | 18.14 | 17.77 | 18.07 | 316,157 | +0.27(+1.53%) |
Dec 28, 2009 | 17.66 | 17.80 | 17.61 | 17.80 | 179,806 | +0.13(+0.73%) |
Dec 24, 2009 | 17.47 | 17.68 | 17.33 | 17.67 | 115,202 | +0.30(+1.76%) |
Dec 23, 2009 | 17.00 | 17.38 | 17.00 | 17.36 | 239,816 | +0.39(+2.32%) |
Dec 22, 2009 | 17.13 | 17.13 | 16.82 | 16.97 | 301,487 | -0.23(-1.35%) |
Dec 21, 2009 | 16.99 | 17.24 | 16.94 | 17.20 | 340,897 | +0.25(+1.47%) |
Dec 18, 2009 | 17.01 | 17.11 | 16.62 | 16.95 | 1,242,271 | +0.17(+1.00%) |
Dec 17, 2009 | 17.63 | 17.71 | 16.61 | 16.79 | 919,643 | -1.03(-5.77%) |
Dec 16, 2009 | 17.36 | 17.86 | 17.32 | 17.81 | 711,513 | +0.58(+3.35%) |
Dec 15, 2009 | 17.11 | 17.29 | 16.91 | 17.24 | 387,282 | +0.18(+1.03%) |
Dec 14, 2009 | 17.08 | 17.18 | 17.04 | 17.06 | 266,800 | +0.10(+0.57%) |
Dec 11, 2009 | 16.87 | 17.04 | 16.75 | 16.96 | 658,689 | +0.13(+0.76%) |
Dec 10, 2009 | 16.80 | 17.07 | 16.77 | 16.83 | 588,045 | +0.06(+0.33%) |
Dec 09, 2009 | 17.22 | 17.22 | 16.64 | 16.78 | 771,052 | -0.48(-2.79%) |
Dec 08, 2009 | 17.69 | 17.75 | 17.18 | 17.26 | 576,288 | -0.57(-3.20%) |
Dec 07, 2009 | 17.98 | 18.04 | 17.79 | 17.83 | 396,249 | -0.21(-1.16%) |
Dec 04, 2009 | 17.87 | 18.20 | 17.69 | 18.04 | 319,923 | +0.49(+2.79%) |
Dec 03, 2009 | 18.12 | 18.12 | 17.50 | 17.55 | 381,952 | -0.47(-2.58%) |
Dec 02, 2009 | 18.12 | 18.32 | 17.77 | 18.01 | 442,270 | -0.04(-0.22%) |
Dec 01, 2009 | 17.57 | 18.17 | 17.51 | 18.05 | 840,364 | +0.62(+3.54%) |
Nov 30, 2009 | 17.72 | 17.88 | 17.15 | 17.44 | 1,712,995 | -0.38(-2.12%) |
Nov 27, 2009 | 17.87 | 18.13 | 17.68 | 17.81 | 282,077 | -0.42(-2.29%) |
Nov 25, 2009 | 18.16 | 18.32 | 17.96 | 18.23 | 338,711 | +0.16(+0.89%) |
Nov 24, 2009 | 18.75 | 18.75 | 17.96 | 18.07 | 643,902 | -0.62(-3.31%) |
Nov 23, 2009 | 18.31 | 18.83 | 18.31 | 18.69 | 626,617 | +0.49(+2.69%) |
Nov 20, 2009 | 18.10 | 18.21 | 17.74 | 18.20 | 533,680 | +0.13(+0.71%) |
Nov 19, 2009 | 18.21 | 18.28 | 17.67 | 18.07 | 376,085 | -0.20(-1.10%) |
Nov 18, 2009 | 18.13 | 18.36 | 17.99 | 18.27 | 304,011 | +0.10(+0.53%) |
Nov 17, 2009 | 18.17 | 18.27 | 17.98 | 18.17 | 244,339 | +0.00(+0.00%) |
Nov 16, 2009 | 18.25 | 18.55 | 18.13 | 18.17 | 451,465 | +0.09(+0.49%) |
Nov 13, 2009 | 17.74 | 18.27 | 17.66 | 18.09 | 469,680 | +0.25(+1.39%) |
Nov 12, 2009 | 18.34 | 18.46 | 17.81 | 17.84 | 606,730 | -0.51(-2.76%) |
Nov 11, 2009 | 18.36 | 18.40 | 18.15 | 18.34 | 320,911 | +0.06(+0.31%) |
Nov 10, 2009 | 18.34 | 18.43 | 18.17 | 18.29 | 492,513 | -0.07(-0.39%) |
Nov 09, 2009 | 18.38 | 18.46 | 18.18 | 18.36 | 379,588 | +0.04(+0.22%) |
Nov 06, 2009 | 17.81 | 18.41 | 17.78 | 18.32 | 565,439 | +0.31(+1.74%) |
Nov 05, 2009 | 17.84 | 18.09 | 17.76 | 18.01 | 305,668 | +0.29(+1.63%) |
Nov 04, 2009 | 17.55 | 17.77 | 17.35 | 17.72 | 731,140 | +0.15(+0.87%) |
Nov 03, 2009 | 17.12 | 17.58 | 17.04 | 17.56 | 415,310 | +0.30(+1.72%) |
Nov 02, 2009 | 17.52 | 17.60 | 17.13 | 17.27 | 532,450 | -0.15(-0.87%) |
Oct 30, 2009 | 17.16 | 17.54 | 16.76 | 17.42 | 654,549 | +0.21(+1.21%) |
Oct 29, 2009 | 17.34 | 17.45 | 17.05 | 17.21 | 369,689 | +0.02(+0.09%) |
Oct 28, 2009 | 17.40 | 17.88 | 17.14 | 17.20 | 713,830 | -0.14(-0.83%) |
Oct 27, 2009 | 18.13 | 18.16 | 16.98 | 17.34 | 722,223 | -0.25(-1.41%) |
Oct 26, 2009 | 17.73 | 18.04 | 17.20 | 17.59 | 896,040 | -0.18(-0.99%) |
Oct 23, 2009 | 17.90 | 17.97 | 17.74 | 17.77 | 730,092 | -1.04(-5.51%) |
Oct 22, 2009 | 19.06 | 19.11 | 18.35 | 18.80 | 705,287 | -0.30(-1.55%) |
Oct 21, 2009 | 19.31 | 19.87 | 19.05 | 19.10 | 481,627 | -0.19(-1.00%) |
Oct 20, 2009 | 19.11 | 19.38 | 19.07 | 19.29 | 249,490 | -0.30(-1.56%) |
Oct 19, 2009 | 19.25 | 19.84 | 19.15 | 19.59 | 387,200 | +0.46(+2.39%) |
Oct 16, 2009 | 19.33 | 19.38 | 18.93 | 19.14 | 341,499 | -0.25(-1.28%) |
Oct 15, 2009 | 19.27 | 19.49 | 19.18 | 19.39 | 275,744 | -0.06(-0.29%) |
Oct 14, 2009 | 19.70 | 19.80 | 19.37 | 19.44 | 357,792 | -0.16(-0.82%) |
Oct 13, 2009 | 19.51 | 19.75 | 19.38 | 19.60 | 312,538 | +0.14(+0.74%) |
Oct 12, 2009 | 19.59 | 19.59 | 19.23 | 19.46 | 214,044 | +0.11(+0.58%) |
Oct 09, 2009 | 18.93 | 19.36 | 18.93 | 19.35 | 300,870 | +0.36(+1.90%) |
Oct 08, 2009 | 18.92 | 19.07 | 18.73 | 18.98 | 315,868 | +0.22(+1.20%) |
Oct 07, 2009 | 18.73 | 18.98 | 18.61 | 18.76 | 318,921 | +0.02(+0.13%) |
Oct 06, 2009 | 18.44 | 19.04 | 18.38 | 18.74 | 456,929 | +0.34(+1.83%) |
Oct 05, 2009 | 18.60 | 18.69 | 18.03 | 18.40 | 387,494 | -0.18(-0.95%) |
Oct 02, 2009 | 18.13 | 18.62 | 17.84 | 18.58 | 412,068 | +0.25(+1.36%) |
Oct 01, 2009 | 18.03 | 18.48 | 17.96 | 18.33 | 469,870 | +0.18(+1.02%) |
Sep 30, 2009 | 18.30 | 18.39 | 17.80 | 18.14 | 464,004 | -0.12(-0.66%) |
Sep 29, 2009 | 18.34 | 18.61 | 18.07 | 18.26 | 607,091 | -0.07(-0.39%) |
Sep 28, 2009 | 17.96 | 18.42 | 17.96 | 18.34 | 691,089 | +0.39(+2.19%) |
Sep 25, 2009 | 18.18 | 18.30 | 17.57 | 17.94 | 758,201 | -0.29(-1.58%) |
Sep 24, 2009 | 18.71 | 18.73 | 18.19 | 18.23 | 305,156 | -0.42(-2.24%) |
Sep 23, 2009 | 18.46 | 18.92 | 18.42 | 18.65 | 373,559 | +0.16(+0.87%) |
Sep 22, 2009 | 18.72 | 18.72 | 18.26 | 18.49 | 233,815 | -0.22(-1.20%) |
Sep 21, 2009 | 18.59 | 18.80 | 18.54 | 18.71 | 383,986 | -0.07(-0.38%) |
Sep 18, 2009 | 19.06 | 19.06 | 18.55 | 18.78 | 401,438 | -0.22(-1.14%) |
Sep 17, 2009 | 19.16 | 19.19 | 18.81 | 19.00 | 288,942 | -0.42(-2.15%) |
Sep 16, 2009 | 19.42 | 19.52 | 19.09 | 19.42 | 616,462 | +0.16(+0.83%) |
Sep 15, 2009 | 19.03 | 19.30 | 18.92 | 19.26 | 354,625 | +0.16(+0.84%) |
Sep 14, 2009 | 19.03 | 19.15 | 18.81 | 19.10 | 250,419 | +0.02(+0.13%) |
Sep 11, 2009 | 19.23 | 19.23 | 18.85 | 19.07 | 326,285 | -0.10(-0.50%) |
Sep 10, 2009 | 19.07 | 19.24 | 18.90 | 19.17 | 236,883 | +0.12(+0.63%) |
Sep 09, 2009 | 18.71 | 19.18 | 18.58 | 19.05 | 280,067 | +0.39(+2.06%) |
Sep 08, 2009 | 18.58 | 18.94 | 18.50 | 18.66 | 246,623 | +0.14(+0.78%) |
Sep 04, 2009 | 18.25 | 18.61 | 18.21 | 18.52 | 299,966 | +0.10(+0.57%) |
Sep 03, 2009 | 18.52 | 18.78 | 18.10 | 18.42 | 366,021 | -0.01(-0.04%) |
Sep 02, 2009 | 18.27 | 18.48 | 18.05 | 18.42 | 472,735 | +0.10(+0.57%) |