Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.86 | 16.97 | 16.76 | 16.88 | 5,973 | +0.06(+0.38%) |
Aug 30, 2010 | 16.84 | 17.00 | 16.81 | 16.81 | 1,044,822 | -0.31(-1.82%) |
Aug 27, 2010 | 16.95 | 17.14 | 16.82 | 17.12 | 2,018,820 | +0.05(+0.30%) |
Aug 26, 2010 | 17.05 | 17.15 | 17.00 | 17.07 | 2,364,532 | +0.24(+1.40%) |
Aug 25, 2010 | 16.48 | 16.90 | 16.48 | 16.84 | 3,044,151 | +0.17(+0.99%) |
Aug 24, 2010 | 16.58 | 16.75 | 16.53 | 16.67 | 2,182,945 | -0.10(-0.61%) |
Aug 23, 2010 | 16.77 | 16.94 | 16.74 | 16.77 | 3,094,972 | -0.14(-0.83%) |
Aug 20, 2010 | 16.80 | 16.93 | 16.71 | 16.91 | 2,065,385 | -0.07(-0.41%) |
Aug 19, 2010 | 17.24 | 17.26 | 16.90 | 16.98 | 1,433,479 | -0.38(-2.16%) |
Aug 18, 2010 | 17.40 | 17.44 | 17.26 | 17.36 | 1,421,281 | +0.21(+1.22%) |
Aug 17, 2010 | 17.14 | 17.26 | 17.02 | 17.15 | 1,388,217 | +0.10(+0.60%) |
Aug 16, 2010 | 16.94 | 17.09 | 16.86 | 17.05 | 2,019,389 | +0.09(+0.52%) |
Aug 13, 2010 | 16.96 | 17.11 | 16.96 | 16.96 | 1,994,879 | -0.24(-1.41%) |
Aug 12, 2010 | 17.12 | 17.26 | 17.08 | 17.20 | 1,908,803 | +0.17(+0.97%) |
Aug 11, 2010 | 17.04 | 17.13 | 16.99 | 17.03 | 2,678,012 | -0.41(-2.35%) |
Aug 10, 2010 | 17.16 | 17.55 | 17.08 | 17.45 | 2,019,425 | +0.18(+1.02%) |
Aug 09, 2010 | 17.22 | 17.35 | 17.19 | 17.27 | 1,329,079 | +0.05(+0.29%) |
Aug 06, 2010 | 17.22 | 17.26 | 17.00 | 17.22 | 3,714,469 | -0.36(-2.04%) |
Aug 05, 2010 | 17.58 | 17.65 | 17.34 | 17.58 | 3,882,918 | -0.89(-4.84%) |
Aug 04, 2010 | 18.43 | 18.52 | 18.35 | 18.47 | 1,457,116 | +0.26(+1.42%) |
Aug 03, 2010 | 18.06 | 18.25 | 18.01 | 18.21 | 3,459,173 | -0.04(-0.24%) |
Aug 02, 2010 | 18.15 | 18.30 | 18.09 | 18.26 | 2,265,922 | +0.23(+1.26%) |
Jul 30, 2010 | 18.03 | 18.10 | 17.75 | 18.03 | 1,954,184 | +0.08(+0.42%) |
Jul 29, 2010 | 18.10 | 18.19 | 17.87 | 17.96 | 2,540,249 | -0.45(-2.46%) |
Jul 28, 2010 | 18.27 | 18.53 | 18.26 | 18.41 | 1,852,586 | -0.17(-0.92%) |
Jul 27, 2010 | 18.49 | 18.65 | 18.35 | 18.58 | 2,800,663 | -0.33(-1.76%) |
Jul 26, 2010 | 18.88 | 18.98 | 18.81 | 18.91 | 1,826,768 | -0.14(-0.76%) |
Jul 23, 2010 | 18.79 | 19.06 | 18.72 | 19.06 | 2,127,680 | +0.28(+1.48%) |
Jul 22, 2010 | 18.60 | 18.87 | 18.60 | 18.78 | 2,813,353 | +0.43(+2.37%) |
Jul 21, 2010 | 18.41 | 18.52 | 18.25 | 18.35 | 3,099,278 | -0.08(-0.41%) |
Jul 20, 2010 | 17.97 | 18.43 | 17.97 | 18.42 | 5,387,711 | +0.15(+0.83%) |
Jul 19, 2010 | 18.36 | 18.40 | 18.16 | 18.27 | 1,050,217 | +0.09(+0.52%) |
Jul 16, 2010 | 18.18 | 18.42 | 18.14 | 18.18 | 1,177,088 | -0.28(-1.54%) |
Jul 15, 2010 | 18.49 | 18.59 | 18.33 | 18.46 | 1,673,019 | +0.14(+0.79%) |
Jul 14, 2010 | 18.21 | 18.40 | 18.14 | 18.31 | 1,626,788 | +0.14(+0.76%) |
Jul 13, 2010 | 18.14 | 18.30 | 18.13 | 18.18 | 1,558,735 | +0.65(+3.70%) |
Jul 12, 2010 | 17.47 | 17.62 | 17.46 | 17.53 | 1,311,403 | -0.14(-0.78%) |
Jul 09, 2010 | 17.67 | 17.68 | 17.52 | 17.67 | 1,492,031 | +0.03(+0.18%) |
Jul 08, 2010 | 17.43 | 17.65 | 17.43 | 17.63 | 1,222,889 | +0.16(+0.94%) |
Jul 07, 2010 | 17.12 | 17.52 | 17.11 | 17.47 | 1,123,407 | +0.35(+2.02%) |
Jul 06, 2010 | 17.05 | 17.19 | 16.95 | 17.12 | 2,127,553 | +0.36(+2.14%) |
Jul 02, 2010 | 16.76 | 16.93 | 16.65 | 16.76 | 1,800,448 | -0.08(-0.45%) |
Jul 01, 2010 | 16.92 | 16.97 | 16.76 | 16.84 | 1,678,496 | +0.01(+0.04%) |
Jun 30, 2010 | 16.99 | 17.12 | 16.83 | 16.83 | 693 | -0.12(-0.71%) |
Jun 29, 2010 | 17.12 | 17.12 | 16.87 | 16.95 | 2,232,945 | -0.26(-1.50%) |
Jun 25, 2010 | 17.21 | 17.33 | 17.11 | 17.21 | 1,284,710 | -0.09(-0.55%) |
Jun 24, 2010 | 17.45 | 17.49 | 17.28 | 17.31 | 1,182,306 | -0.31(-1.79%) |
Jun 23, 2010 | 17.70 | 17.71 | 17.47 | 17.62 | 1,141,030 | +0.03(+0.18%) |
Jun 22, 2010 | 17.82 | 17.88 | 17.56 | 17.59 | 1,063,764 | -0.14(-0.78%) |
Jun 21, 2010 | 17.96 | 17.96 | 17.67 | 17.73 | 1,798,892 | +0.04(+0.21%) |
Jun 18, 2010 | 17.69 | 17.84 | 17.68 | 17.69 | 1,191,404 | -0.31(-1.75%) |
Jun 17, 2010 | 17.93 | 18.01 | 17.79 | 18.01 | 1,650,801 | +0.08(+0.46%) |
Jun 16, 2010 | 18.04 | 18.04 | 17.86 | 17.92 | 2,291,108 | -0.21(-1.15%) |
Jun 15, 2010 | 18.16 | 18.16 | 18.01 | 18.13 | 2,051,825 | +0.23(+1.30%) |
Jun 14, 2010 | 17.96 | 18.07 | 17.87 | 17.90 | 1,946,363 | +0.37(+2.12%) |
Jun 11, 2010 | 17.39 | 17.57 | 17.38 | 17.53 | 1,712,309 | -0.20(-1.14%) |
Jun 10, 2010 | 17.67 | 17.80 | 17.58 | 17.73 | 2,355,222 | +0.52(+3.04%) |
Jun 09, 2010 | 17.33 | 17.51 | 17.17 | 17.21 | 2,313,211 | +0.06(+0.37%) |
Jun 08, 2010 | 16.95 | 17.14 | 16.90 | 17.14 | 4,271,473 | +0.22(+1.30%) |
Jun 07, 2010 | 16.97 | 17.11 | 16.91 | 16.92 | 3,832,902 | -0.14(-0.81%) |
Jun 04, 2010 | 17.06 | 17.26 | 16.98 | 17.06 | 4,858,569 | -0.53(-3.01%) |
Jun 03, 2010 | 17.52 | 17.60 | 17.38 | 17.59 | 3,218,558 | +0.09(+0.50%) |
Jun 02, 2010 | 17.28 | 17.51 | 17.13 | 17.50 | 2,052,875 | +0.45(+2.66%) |
Jun 01, 2010 | 17.09 | 17.43 | 17.02 | 17.05 | 3,024,178 | +0.02(+0.11%) |
May 28, 2010 | 17.03 | 17.28 | 16.98 | 17.03 | 2,699,248 | -0.13(-0.77%) |
May 27, 2010 | 16.73 | 17.18 | 16.59 | 17.16 | 5,900,145 | +0.91(+5.62%) |
May 26, 2010 | 16.42 | 16.55 | 16.21 | 16.25 | 2,521,378 | -0.25(-1.53%) |
May 25, 2010 | 16.36 | 16.53 | 16.22 | 16.50 | 317 | -0.16(-0.95%) |
May 24, 2010 | 16.75 | 16.91 | 16.66 | 16.66 | 1,963,021 | -0.28(-1.64%) |
May 21, 2010 | 16.59 | 16.93 | 16.53 | 16.93 | 3,165,061 | +0.08(+0.49%) |
May 20, 2010 | 16.75 | 17.11 | 16.71 | 16.85 | 3,654,250 | -0.33(-1.91%) |
May 19, 2010 | 17.11 | 17.24 | 16.97 | 17.18 | 3,364,330 | +0.22(+1.30%) |
May 18, 2010 | 17.38 | 17.44 | 16.91 | 16.96 | 2,199,039 | -0.34(-1.97%) |
May 17, 2010 | 17.21 | 17.35 | 17.00 | 17.30 | 2,304,252 | -0.08(-0.47%) |
May 14, 2010 | 17.38 | 17.69 | 17.24 | 17.38 | 2,429,020 | -0.27(-1.53%) |
May 13, 2010 | 17.67 | 17.88 | 17.63 | 17.65 | 1,304,255 | -0.16(-0.92%) |
May 12, 2010 | 17.82 | 17.89 | 17.71 | 17.82 | 1,552,218 | +0.00(+0.02%) |
May 11, 2010 | 17.94 | 18.02 | 17.80 | 17.81 | 2,236,940 | +0.01(+0.03%) |
May 10, 2010 | 17.82 | 17.88 | 17.71 | 17.81 | 3,005,788 | +0.84(+4.92%) |
May 07, 2010 | 17.16 | 17.33 | 16.65 | 16.97 | 5,514,444 | -0.03(-0.18%) |
May 06, 2010 | 17.92 | 18.06 | 16.45 | 17.00 | 4,097,193 | -1.04(-5.74%) |
May 05, 2010 | 18.06 | 18.19 | 17.99 | 18.04 | 2,283,875 | -0.32(-1.73%) |
May 04, 2010 | 18.60 | 18.62 | 18.31 | 18.36 | 1,719,136 | -0.47(-2.52%) |
May 03, 2010 | 18.84 | 18.89 | 18.65 | 18.83 | 1,178,416 | +0.06(+0.30%) |
Apr 30, 2010 | 18.98 | 19.02 | 18.77 | 18.77 | 2,286,125 | -0.21(-1.12%) |
Apr 29, 2010 | 18.94 | 19.05 | 18.81 | 18.99 | 2,019,783 | +0.72(+3.96%) |
Apr 28, 2010 | 18.30 | 18.39 | 18.12 | 18.26 | 2,603,895 | -0.24(-1.31%) |
Apr 27, 2010 | 18.87 | 19.02 | 18.50 | 18.50 | 2,132,042 | -0.56(-2.94%) |
Apr 26, 2010 | 19.10 | 19.18 | 19.05 | 19.07 | 1,505,924 | +0.09(+0.46%) |
Apr 23, 2010 | 18.92 | 19.00 | 18.83 | 18.98 | 1,326,571 | +0.06(+0.33%) |
Apr 22, 2010 | 18.91 | 18.93 | 18.79 | 18.92 | 1,677,560 | +0.17(+0.90%) |
Apr 21, 2010 | 18.67 | 18.77 | 18.63 | 18.75 | 1,271,585 | +0.20(+1.08%) |
Apr 20, 2010 | 18.63 | 18.65 | 18.50 | 18.55 | 1,338,737 | +0.02(+0.13%) |
Apr 19, 2010 | 18.27 | 18.54 | 18.27 | 18.52 | 1,778,825 | -0.12(-0.67%) |
Apr 16, 2010 | 18.75 | 18.84 | 18.53 | 18.65 | 1,924,669 | -0.15(-0.80%) |
Apr 15, 2010 | 18.64 | 18.85 | 18.64 | 18.80 | 3,199,196 | -0.16(-0.85%) |
Apr 14, 2010 | 18.87 | 18.96 | 18.83 | 18.96 | 1,563,555 | +0.06(+0.30%) |
Apr 13, 2010 | 18.92 | 18.92 | 18.70 | 18.90 | 1,666,388 | +0.05(+0.26%) |
Apr 12, 2010 | 18.86 | 18.92 | 18.83 | 18.85 | 795,519 | +0.03(+0.17%) |
Apr 09, 2010 | 18.72 | 18.84 | 18.71 | 18.82 | 1,380,832 | +0.11(+0.60%) |
Apr 08, 2010 | 18.59 | 18.75 | 18.55 | 18.71 | 1,403,154 | -0.01(-0.07%) |
Apr 07, 2010 | 18.61 | 18.79 | 18.59 | 18.72 | 2,370,734 | +0.06(+0.30%) |
Apr 06, 2010 | 18.57 | 18.68 | 18.52 | 18.67 | 1,790,657 | -0.11(-0.60%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.69 | 18.78 | 1,451,852 | -0.06(-0.30%) |
Apr 01, 2010 | 18.80 | 18.84 | 18.84 | 18.84 | 3,524,656 | +0.57(+3.14%) |
Mar 31, 2010 | 18.42 | 18.42 | 18.21 | 18.26 | 4,299,989 | +0.21(+1.14%) |
Mar 30, 2010 | 18.12 | 18.14 | 17.99 | 18.06 | 2,760,671 | +0.33(+1.87%) |
Mar 29, 2010 | 17.69 | 17.79 | 17.68 | 17.73 | 1,848,134 | +0.11(+0.60%) |
Mar 26, 2010 | 17.78 | 17.86 | 17.59 | 17.62 | 3,999,796 | -0.26(-1.43%) |
Mar 25, 2010 | 17.90 | 18.04 | 17.87 | 17.88 | 4,538,265 | -0.01(-0.04%) |
Mar 24, 2010 | 17.89 | 17.94 | 17.83 | 17.88 | 4,602,751 | -0.23(-1.27%) |
Mar 23, 2010 | 18.09 | 18.12 | 17.99 | 18.11 | 5,163,569 | -0.20(-1.09%) |
Mar 22, 2010 | 18.01 | 18.38 | 17.98 | 18.31 | 4,348,011 | -0.04(-0.20%) |
Mar 19, 2010 | 18.36 | 18.40 | 18.19 | 18.35 | 2,624,072 | -0.21(-1.14%) |
Mar 18, 2010 | 18.53 | 18.61 | 18.44 | 18.56 | 980,490 | -0.06(-0.33%) |
Mar 17, 2010 | 18.70 | 18.72 | 18.56 | 18.62 | 858,191 | +0.01(+0.07%) |
Mar 16, 2010 | 18.55 | 18.69 | 18.49 | 18.61 | 1,142,474 | +0.17(+0.95%) |
Mar 15, 2010 | 18.36 | 18.44 | 18.33 | 18.44 | 1,598,506 | -0.19(-1.04%) |
Mar 12, 2010 | 18.72 | 18.72 | 18.55 | 18.63 | 1,312,150 | +0.06(+0.34%) |
Mar 11, 2010 | 18.59 | 18.59 | 18.48 | 18.57 | 1,113,839 | -0.04(-0.23%) |
Mar 10, 2010 | 18.57 | 18.65 | 18.52 | 18.61 | 1,560,688 | -0.05(-0.27%) |
Mar 09, 2010 | 18.67 | 18.75 | 18.60 | 18.66 | 1,557,404 | -0.06(-0.33%) |
Mar 08, 2010 | 18.85 | 18.90 | 18.63 | 18.72 | 2,032,682 | -0.17(-0.92%) |
Mar 05, 2010 | 18.69 | 18.94 | 18.66 | 18.90 | 947,462 | +0.20(+1.07%) |
Mar 04, 2010 | 18.73 | 18.77 | 18.62 | 18.70 | 862,802 | -0.02(-0.13%) |
Mar 03, 2010 | 18.72 | 18.82 | 18.65 | 18.72 | 1,325,548 | +0.18(+0.98%) |
Mar 02, 2010 | 18.62 | 18.64 | 18.49 | 18.54 | 1,329,492 | +0.10(+0.54%) |
Mar 01, 2010 | 18.39 | 18.53 | 18.37 | 18.44 | 1,817,720 | +0.08(+0.44%) |
Feb 26, 2010 | 18.18 | 18.41 | 18.15 | 18.36 | 1,717,633 | -0.12(-0.64%) |
Feb 25, 2010 | 18.22 | 18.48 | 18.19 | 18.48 | 1,803,558 | -0.21(-1.13%) |
Feb 24, 2010 | 18.66 | 18.80 | 18.62 | 18.69 | 1,918,525 | +0.12(+0.64%) |
Feb 23, 2010 | 18.60 | 18.69 | 18.49 | 18.57 | 1,408,472 | -0.08(-0.43%) |
Feb 22, 2010 | 18.67 | 18.74 | 18.58 | 18.65 | 1,308,289 | -0.07(-0.40%) |
Feb 19, 2010 | 18.60 | 18.79 | 18.50 | 18.73 | 1,651,520 | +0.12(+0.67%) |
Feb 18, 2010 | 18.40 | 18.64 | 18.40 | 18.60 | 1,535,243 | +0.15(+0.81%) |
Feb 17, 2010 | 18.52 | 18.54 | 18.38 | 18.45 | 3,188,976 | +0.06(+0.34%) |
Feb 16, 2010 | 18.15 | 18.41 | 18.12 | 18.39 | 3,083,528 | +0.10(+0.55%) |
Feb 12, 2010 | 18.34 | 18.29 | 18.29 | 18.29 | 4,643,477 | +0.04(+0.20%) |
Feb 11, 2010 | 18.10 | 18.27 | 17.94 | 18.26 | 3,601,373 | +0.16(+0.86%) |
Feb 10, 2010 | 18.16 | 18.20 | 18.01 | 18.10 | 3,255,699 | +0.08(+0.46%) |
Feb 09, 2010 | 17.68 | 18.14 | 17.68 | 18.02 | 3,329,527 | +0.20(+1.11%) |
Feb 08, 2010 | 17.75 | 17.99 | 17.70 | 17.82 | 1,631,422 | +0.00(+0.00%) |
Feb 05, 2010 | 17.65 | 17.84 | 17.44 | 17.82 | 3,908,064 | -0.33(-1.84%) |
Feb 04, 2010 | 18.26 | 18.36 | 18.12 | 18.15 | 3,245,878 | -0.92(-4.83%) |
Feb 03, 2010 | 19.10 | 19.18 | 19.01 | 19.07 | 1,936,012 | -0.21(-1.09%) |
Feb 02, 2010 | 19.04 | 19.31 | 18.99 | 19.28 | 1,571,475 | +0.41(+2.19%) |
Feb 01, 2010 | 18.83 | 18.93 | 18.78 | 18.87 | 1,783,829 | +0.01(+0.07%) |
Jan 29, 2010 | 19.02 | 19.10 | 18.81 | 18.86 | 2,551,013 | -0.17(-0.88%) |
Jan 28, 2010 | 19.20 | 19.20 | 18.92 | 19.02 | 1,652,492 | -0.07(-0.39%) |
Jan 27, 2010 | 18.94 | 19.12 | 18.92 | 19.10 | 1,340,806 | +0.01(+0.03%) |
Jan 26, 2010 | 18.93 | 19.16 | 18.93 | 19.09 | 921,920 | -0.09(-0.48%) |
Jan 25, 2010 | 19.20 | 19.28 | 19.15 | 19.19 | 1,292,998 | +0.08(+0.42%) |
Jan 22, 2010 | 19.21 | 19.30 | 19.10 | 19.10 | 1,604,119 | -0.29(-1.50%) |
Jan 21, 2010 | 19.82 | 19.88 | 19.31 | 19.40 | 1,338,617 | -0.36(-1.85%) |
Jan 20, 2010 | 19.72 | 19.77 | 19.61 | 19.76 | 2,344,201 | -0.20(-1.02%) |
Jan 19, 2010 | 19.78 | 20.03 | 19.78 | 19.96 | 1,839,618 | +0.48(+2.44%) |
Jan 15, 2010 | 19.58 | 19.49 | 19.49 | 19.49 | 1,313,364 | -0.17(-0.88%) |
Jan 14, 2010 | 19.65 | 19.71 | 19.61 | 19.66 | 1,034,348 | +0.14(+0.73%) |
Jan 13, 2010 | 19.51 | 19.59 | 19.38 | 19.52 | 1,598,880 | +0.11(+0.54%) |
Jan 12, 2010 | 19.30 | 19.41 | 19.27 | 19.41 | 1,034,808 | +0.12(+0.61%) |
Jan 11, 2010 | 19.46 | 19.46 | 19.25 | 19.30 | 1,749,963 | +0.03(+0.16%) |
Jan 08, 2010 | 19.17 | 19.28 | 19.08 | 19.27 | 1,232,680 | +0.09(+0.48%) |
Jan 07, 2010 | 19.06 | 19.20 | 19.03 | 19.17 | 2,209,657 | -0.14(-0.70%) |
Jan 06, 2010 | 19.22 | 19.44 | 19.22 | 19.31 | 2,931,852 | -0.10(-0.54%) |
Jan 05, 2010 | 19.35 | 19.43 | 19.33 | 19.41 | 1,504,319 | -0.43(-2.18%) |
Jan 04, 2010 | 19.91 | 19.95 | 19.79 | 19.85 | 1,293,305 | +0.14(+0.69%) |
Dec 31, 2009 | 19.96 | 19.71 | 19.71 | 19.71 | 764,389 | -0.11(-0.56%) |
Dec 30, 2009 | 19.69 | 19.83 | 19.69 | 19.82 | 1,504,618 | -0.07(-0.34%) |
Dec 29, 2009 | 19.97 | 19.98 | 19.77 | 19.89 | 1,292,273 | +0.01(+0.06%) |
Dec 28, 2009 | 19.95 | 19.98 | 19.82 | 19.88 | 869,448 | +0.08(+0.41%) |
Dec 24, 2009 | 19.67 | 19.80 | 19.67 | 19.80 | 365,958 | +0.09(+0.44%) |
Dec 23, 2009 | 19.57 | 19.73 | 19.57 | 19.71 | 1,272,136 | +0.03(+0.16%) |
Dec 22, 2009 | 19.68 | 19.77 | 19.61 | 19.68 | 1,718,112 | +0.35(+1.79%) |
Dec 21, 2009 | 19.23 | 19.47 | 19.23 | 19.33 | 1,550,197 | +0.09(+0.48%) |
Dec 18, 2009 | 19.27 | 19.27 | 19.07 | 19.24 | 5,055,959 | +0.23(+1.20%) |
Dec 17, 2009 | 19.09 | 19.11 | 18.96 | 19.01 | 2,317,259 | -0.40(-2.07%) |
Dec 16, 2009 | 19.38 | 19.53 | 19.28 | 19.41 | 2,652,384 | +0.31(+1.62%) |
Dec 15, 2009 | 19.17 | 19.23 | 19.07 | 19.10 | 2,046,265 | -0.01(-0.03%) |
Dec 14, 2009 | 19.09 | 19.17 | 19.08 | 19.11 | 3,521,553 | +0.17(+0.88%) |
Dec 11, 2009 | 18.93 | 18.98 | 18.85 | 18.94 | 2,700,798 | +0.30(+1.59%) |
Dec 10, 2009 | 18.74 | 18.75 | 18.60 | 18.65 | 1,571,455 | +0.23(+1.28%) |
Dec 09, 2009 | 18.44 | 18.49 | 18.22 | 18.41 | 1,366,226 | +0.01(+0.07%) |
Dec 08, 2009 | 18.46 | 18.48 | 18.31 | 18.40 | 1,667,929 | -0.52(-2.74%) |
Dec 07, 2009 | 18.88 | 19.04 | 18.86 | 18.92 | 1,235,910 | -0.01(-0.03%) |
Dec 04, 2009 | 19.10 | 19.20 | 18.84 | 18.93 | 3,077,210 | -0.04(-0.20%) |
Dec 03, 2009 | 19.20 | 19.22 | 18.93 | 18.96 | 1,726,544 | +0.00(+0.00%) |
Dec 02, 2009 | 19.01 | 19.07 | 18.89 | 18.96 | 1,656,111 | +0.26(+1.39%) |
Dec 01, 2009 | 18.68 | 18.77 | 18.62 | 18.70 | 2,084,763 | +0.46(+2.51%) |
Nov 30, 2009 | 18.17 | 18.36 | 18.07 | 18.25 | 1,605,232 | -0.07(-0.40%) |
Nov 27, 2009 | 18.05 | 18.45 | 18.01 | 18.32 | 2,015,374 | -0.42(-2.24%) |
Nov 25, 2009 | 18.61 | 18.78 | 18.60 | 18.74 | 1,552,620 | -0.01(-0.07%) |
Nov 24, 2009 | 18.81 | 18.81 | 18.66 | 18.75 | 1,828,112 | +0.09(+0.46%) |
Nov 23, 2009 | 18.64 | 18.80 | 18.62 | 18.67 | 2,144,291 | +0.27(+1.48%) |
Nov 20, 2009 | 18.26 | 18.41 | 18.24 | 18.39 | 4,851,596 | -0.11(-0.57%) |
Nov 19, 2009 | 18.36 | 18.50 | 18.18 | 18.50 | 5,540,954 | -0.17(-0.93%) |
Nov 18, 2009 | 18.85 | 18.85 | 18.54 | 18.67 | 4,372,957 | -0.49(-2.55%) |
Nov 17, 2009 | 19.13 | 19.18 | 19.03 | 19.16 | 3,404,250 | +0.11(+0.58%) |
Nov 16, 2009 | 18.96 | 19.09 | 18.90 | 19.05 | 1,589,485 | +0.36(+1.92%) |
Nov 13, 2009 | 18.64 | 18.73 | 18.56 | 18.69 | 1,892,305 | +0.07(+0.36%) |
Nov 12, 2009 | 18.81 | 18.83 | 18.59 | 18.62 | 2,290,591 | -0.19(-0.99%) |
Nov 11, 2009 | 18.96 | 18.99 | 18.75 | 18.81 | 5,087,831 | -0.13(-0.69%) |
Nov 10, 2009 | 18.91 | 18.99 | 18.83 | 18.94 | 2,851,695 | +0.09(+0.49%) |
Nov 09, 2009 | 18.72 | 18.85 | 18.67 | 18.85 | 2,698,908 | +0.36(+1.94%) |
Nov 06, 2009 | 18.22 | 18.51 | 18.22 | 18.49 | 3,049,156 | +0.07(+0.40%) |
Nov 05, 2009 | 18.39 | 18.56 | 18.30 | 18.41 | 3,748,041 | -0.26(-1.39%) |
Nov 04, 2009 | 18.61 | 18.82 | 18.57 | 18.67 | 2,440,095 | +0.20(+1.07%) |
Nov 03, 2009 | 18.17 | 18.47 | 18.13 | 18.47 | 3,322,286 | -0.07(-0.40%) |
Nov 02, 2009 | 18.65 | 18.75 | 18.35 | 18.55 | 3,649,505 | +0.12(+0.64%) |
Oct 30, 2009 | 18.95 | 18.99 | 18.41 | 18.43 | 5,354,351 | -0.46(-2.45%) |
Oct 29, 2009 | 18.97 | 19.05 | 18.85 | 18.89 | 5,634,392 | +0.70(+3.84%) |
Oct 28, 2009 | 18.34 | 18.44 | 18.18 | 18.20 | 3,351,963 | -0.23(-1.24%) |
Oct 27, 2009 | 18.68 | 18.69 | 18.35 | 18.43 | 5,500,419 | -0.02(-0.10%) |
Oct 26, 2009 | 18.77 | 18.94 | 18.38 | 18.44 | 3,564,532 | -0.35(-1.87%) |
Oct 23, 2009 | 18.86 | 18.88 | 18.73 | 18.80 | 2,338,868 | -0.16(-0.85%) |
Oct 22, 2009 | 18.96 | 18.99 | 18.77 | 18.96 | 2,694,541 | +0.09(+0.46%) |
Oct 21, 2009 | 19.04 | 19.22 | 18.84 | 18.87 | 4,994,368 | +0.06(+0.30%) |
Oct 20, 2009 | 18.80 | 18.86 | 18.78 | 18.81 | 3,081,957 | -0.07(-0.36%) |
Oct 19, 2009 | 18.89 | 19.02 | 18.79 | 18.88 | 2,463,551 | +0.40(+2.14%) |
Oct 16, 2009 | 18.46 | 18.54 | 18.34 | 18.49 | 2,263,437 | +0.02(+0.13%) |
Oct 15, 2009 | 18.41 | 18.47 | 18.36 | 18.46 | 1,578,283 | +0.15(+0.84%) |
Oct 14, 2009 | 18.39 | 18.43 | 18.21 | 18.31 | 3,147,792 | -0.01(-0.03%) |
Oct 13, 2009 | 18.30 | 18.38 | 18.21 | 18.31 | 2,289,444 | +0.09(+0.51%) |
Oct 12, 2009 | 18.33 | 18.37 | 18.17 | 18.22 | 2,538,993 | +0.29(+1.62%) |
Oct 09, 2009 | 17.71 | 18.02 | 17.70 | 17.93 | 1,650,343 | +0.23(+1.33%) |
Oct 08, 2009 | 17.58 | 17.73 | 17.47 | 17.70 | 1,839,456 | +0.17(+0.95%) |
Oct 07, 2009 | 17.47 | 17.58 | 17.44 | 17.53 | 2,634,175 | -0.01(-0.04%) |
Oct 06, 2009 | 17.42 | 17.62 | 17.41 | 17.54 | 3,883,972 | +0.06(+0.32%) |
Oct 05, 2009 | 17.24 | 17.49 | 17.22 | 17.48 | 2,005,042 | -0.03(-0.18%) |
Oct 02, 2009 | 17.35 | 17.57 | 17.35 | 17.51 | 2,090,918 | -0.07(-0.42%) |
Oct 01, 2009 | 17.57 | 17.67 | 17.49 | 17.58 | 4,124,056 | -0.14(-0.77%) |
Sep 30, 2009 | 17.58 | 17.76 | 17.39 | 17.72 | 2,813,814 | +0.25(+1.45%) |
Sep 29, 2009 | 17.35 | 17.55 | 17.32 | 17.47 | 2,320,830 | +0.10(+0.60%) |
Sep 28, 2009 | 17.12 | 17.42 | 17.12 | 17.36 | 2,662,504 | +0.27(+1.60%) |
Sep 25, 2009 | 17.20 | 17.28 | 17.05 | 17.09 | 1,175,831 | -0.14(-0.79%) |
Sep 24, 2009 | 17.42 | 17.50 | 17.11 | 17.23 | 3,822,426 | -0.20(-1.17%) |
Sep 23, 2009 | 17.42 | 17.60 | 17.35 | 17.43 | 3,000,106 | +0.11(+0.61%) |
Sep 22, 2009 | 17.37 | 17.45 | 17.25 | 17.33 | 2,859,557 | +0.10(+0.61%) |
Sep 21, 2009 | 17.09 | 17.28 | 17.08 | 17.22 | 1,125,686 | -0.03(-0.18%) |
Sep 18, 2009 | 17.21 | 17.28 | 17.13 | 17.25 | 1,605,552 | +0.15(+0.87%) |
Sep 17, 2009 | 17.02 | 17.13 | 16.96 | 17.10 | 1,824,650 | +0.25(+1.51%) |
Sep 16, 2009 | 16.78 | 17.01 | 16.78 | 16.85 | 702,558 | -0.03(-0.16%) |
Sep 15, 2009 | 16.81 | 16.90 | 16.73 | 16.87 | 1,220,734 | -0.01(-0.07%) |
Sep 14, 2009 | 16.81 | 16.93 | 16.76 | 16.89 | 1,116,877 | +0.21(+1.26%) |
Sep 11, 2009 | 16.68 | 16.74 | 16.61 | 16.68 | 1,297,261 | -0.08(-0.48%) |
Sep 10, 2009 | 16.65 | 16.82 | 16.57 | 16.76 | 1,307,352 | +0.03(+0.18%) |
Sep 09, 2009 | 16.74 | 16.84 | 16.68 | 16.73 | 1,717,369 | -0.13(-0.77%) |
Sep 08, 2009 | 16.84 | 16.93 | 16.75 | 16.86 | 2,114,576 | +0.33(+2.02%) |
Sep 04, 2009 | 16.30 | 16.55 | 16.30 | 16.52 | 1,577,770 | +0.02(+0.11%) |
Sep 03, 2009 | 16.52 | 16.52 | 16.36 | 16.50 | 1,517,640 | -0.19(-1.11%) |
Sep 02, 2009 | 16.62 | 16.75 | 16.58 | 16.69 | 1,412,976 | +0.09(+0.56%) |