Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.03 | 18.09 | 17.75 | 18.03 | 1,954,632 | +0.08(+0.42%) |
Jul 29, 2010 | 18.10 | 18.19 | 17.87 | 17.95 | 2,540,831 | -0.45(-2.46%) |
Jul 28, 2010 | 18.27 | 18.53 | 18.26 | 18.40 | 1,853,011 | -0.17(-0.92%) |
Jul 27, 2010 | 18.49 | 18.64 | 18.34 | 18.57 | 2,801,305 | -0.33(-1.76%) |
Jul 26, 2010 | 18.88 | 18.97 | 18.80 | 18.91 | 1,827,187 | -0.14(-0.76%) |
Jul 23, 2010 | 18.79 | 19.05 | 18.71 | 19.05 | 2,128,167 | +0.28(+1.48%) |
Jul 22, 2010 | 18.60 | 18.87 | 18.60 | 18.78 | 2,813,998 | +0.43(+2.37%) |
Jul 21, 2010 | 18.40 | 18.52 | 18.25 | 18.34 | 3,099,988 | -0.08(-0.41%) |
Jul 20, 2010 | 17.96 | 18.43 | 17.96 | 18.42 | 5,388,946 | +0.15(+0.83%) |
Jul 19, 2010 | 18.35 | 18.40 | 18.16 | 18.27 | 1,050,457 | +0.09(+0.52%) |
Jul 16, 2010 | 18.17 | 18.42 | 18.13 | 18.17 | 1,177,358 | -0.28(-1.54%) |
Jul 15, 2010 | 18.49 | 18.59 | 18.33 | 18.45 | 1,673,403 | +0.14(+0.79%) |
Jul 14, 2010 | 18.20 | 18.40 | 18.14 | 18.31 | 1,627,161 | +0.14(+0.76%) |
Jul 13, 2010 | 18.14 | 18.29 | 18.12 | 18.17 | 1,559,092 | +0.65(+3.70%) |
Jul 12, 2010 | 17.47 | 17.62 | 17.46 | 17.52 | 1,311,704 | -0.14(-0.78%) |
Jul 09, 2010 | 17.66 | 17.67 | 17.52 | 17.66 | 1,492,373 | +0.03(+0.18%) |
Jul 08, 2010 | 17.42 | 17.65 | 17.42 | 17.63 | 1,223,170 | +0.16(+0.94%) |
Jul 07, 2010 | 17.12 | 17.52 | 17.10 | 17.47 | 1,123,664 | +0.35(+2.02%) |
Jul 06, 2010 | 17.04 | 17.19 | 16.95 | 17.12 | 2,128,040 | +0.36(+2.14%) |
Jul 02, 2010 | 16.76 | 16.93 | 16.65 | 16.76 | 1,800,861 | -0.08(-0.45%) |
Jul 01, 2010 | 16.92 | 16.97 | 16.76 | 16.84 | 1,678,881 | +0.01(+0.04%) |
Jun 30, 2010 | 16.99 | 17.12 | 16.83 | 16.83 | 694 | -0.12(-0.71%) |
Jun 29, 2010 | 17.11 | 17.11 | 16.87 | 16.95 | 2,233,457 | -0.26(-1.50%) |
Jun 25, 2010 | 17.21 | 17.33 | 17.10 | 17.21 | 1,285,005 | -0.09(-0.55%) |
Jun 24, 2010 | 17.44 | 17.48 | 17.28 | 17.30 | 1,182,577 | -0.31(-1.79%) |
Jun 23, 2010 | 17.69 | 17.71 | 17.47 | 17.62 | 1,141,291 | +0.03(+0.18%) |
Jun 22, 2010 | 17.81 | 17.88 | 17.55 | 17.59 | 1,064,008 | -0.14(-0.78%) |
Jun 21, 2010 | 17.95 | 17.95 | 17.66 | 17.72 | 1,799,304 | +0.04(+0.21%) |
Jun 18, 2010 | 17.69 | 17.84 | 17.68 | 17.69 | 1,191,677 | -0.31(-1.75%) |
Jun 17, 2010 | 17.93 | 18.01 | 17.78 | 18.00 | 1,651,179 | +0.08(+0.46%) |
Jun 16, 2010 | 18.03 | 18.03 | 17.86 | 17.92 | 2,291,633 | -0.21(-1.15%) |
Jun 15, 2010 | 18.15 | 18.15 | 18.00 | 18.13 | 2,052,296 | +0.23(+1.30%) |
Jun 14, 2010 | 17.96 | 18.06 | 17.86 | 17.89 | 1,946,809 | +0.37(+2.12%) |
Jun 11, 2010 | 17.39 | 17.57 | 17.37 | 17.52 | 1,712,701 | -0.20(-1.14%) |
Jun 10, 2010 | 17.67 | 17.80 | 17.57 | 17.72 | 2,355,761 | +0.52(+3.04%) |
Jun 09, 2010 | 17.32 | 17.51 | 17.16 | 17.20 | 2,313,741 | +0.06(+0.37%) |
Jun 08, 2010 | 16.95 | 17.14 | 16.89 | 17.14 | 4,272,452 | +0.22(+1.30%) |
Jun 07, 2010 | 16.96 | 17.10 | 16.91 | 16.92 | 3,833,781 | -0.14(-0.81%) |
Jun 04, 2010 | 17.06 | 17.26 | 16.98 | 17.06 | 4,859,682 | -0.53(-3.01%) |
Jun 03, 2010 | 17.52 | 17.60 | 17.38 | 17.59 | 3,219,296 | +0.09(+0.50%) |
Jun 02, 2010 | 17.27 | 17.50 | 17.13 | 17.50 | 2,053,345 | +0.45(+2.66%) |
Jun 01, 2010 | 17.09 | 17.42 | 17.01 | 17.04 | 3,024,871 | +0.02(+0.11%) |
May 28, 2010 | 17.03 | 17.28 | 16.98 | 17.03 | 2,699,866 | -0.13(-0.77%) |
May 27, 2010 | 16.72 | 17.18 | 16.59 | 17.16 | 5,901,497 | +0.91(+5.62%) |
May 26, 2010 | 16.42 | 16.55 | 16.21 | 16.24 | 2,521,956 | -0.25(-1.53%) |
May 25, 2010 | 16.36 | 16.53 | 16.21 | 16.50 | 317 | -0.16(-0.95%) |
May 24, 2010 | 16.75 | 16.91 | 16.65 | 16.65 | 1,963,471 | -0.28(-1.64%) |
May 21, 2010 | 16.58 | 16.93 | 16.52 | 16.93 | 3,165,786 | +0.08(+0.49%) |
May 20, 2010 | 16.74 | 17.11 | 16.70 | 16.85 | 3,655,087 | -0.33(-1.91%) |
May 19, 2010 | 17.10 | 17.23 | 16.97 | 17.18 | 3,365,101 | +0.22(+1.30%) |
May 18, 2010 | 17.38 | 17.43 | 16.91 | 16.96 | 2,199,543 | -0.34(-1.97%) |
May 17, 2010 | 17.20 | 17.35 | 17.00 | 17.30 | 2,304,780 | -0.08(-0.47%) |
May 14, 2010 | 17.38 | 17.69 | 17.23 | 17.38 | 2,429,576 | -0.27(-1.53%) |
May 13, 2010 | 17.66 | 17.88 | 17.62 | 17.65 | 1,304,554 | -0.16(-0.92%) |
May 12, 2010 | 17.81 | 17.89 | 17.71 | 17.81 | 1,552,574 | +0.00(+0.02%) |
May 11, 2010 | 17.94 | 18.02 | 17.80 | 17.81 | 2,237,453 | +0.01(+0.04%) |
May 10, 2010 | 17.81 | 17.88 | 17.70 | 17.80 | 3,006,476 | +0.84(+4.92%) |
May 07, 2010 | 17.16 | 17.33 | 16.64 | 16.97 | 5,515,708 | -0.03(-0.18%) |
May 06, 2010 | 17.91 | 18.05 | 16.44 | 17.00 | 4,098,132 | -1.04(-5.74%) |
May 05, 2010 | 18.05 | 18.18 | 17.99 | 18.03 | 2,284,398 | -0.32(-1.73%) |
May 04, 2010 | 18.59 | 18.61 | 18.31 | 18.35 | 1,719,530 | -0.47(-2.52%) |
May 03, 2010 | 18.84 | 18.89 | 18.65 | 18.82 | 1,178,686 | +0.06(+0.30%) |
Apr 30, 2010 | 18.97 | 19.01 | 18.76 | 18.77 | 2,286,649 | -0.21(-1.12%) |
Apr 29, 2010 | 18.94 | 19.04 | 18.81 | 18.98 | 2,020,246 | +0.72(+3.96%) |
Apr 28, 2010 | 18.30 | 18.39 | 18.11 | 18.26 | 2,604,492 | -0.24(-1.31%) |
Apr 27, 2010 | 18.87 | 19.01 | 18.49 | 18.50 | 2,132,531 | -0.56(-2.94%) |
Apr 26, 2010 | 19.10 | 19.17 | 19.05 | 19.06 | 1,506,269 | +0.09(+0.46%) |
Apr 23, 2010 | 18.91 | 18.99 | 18.82 | 18.97 | 1,326,875 | +0.06(+0.33%) |
Apr 22, 2010 | 18.91 | 18.92 | 18.79 | 18.91 | 1,677,944 | +0.17(+0.90%) |
Apr 21, 2010 | 18.67 | 18.77 | 18.63 | 18.74 | 1,271,877 | +0.20(+1.08%) |
Apr 20, 2010 | 18.63 | 18.64 | 18.49 | 18.54 | 1,339,044 | +0.02(+0.13%) |
Apr 19, 2010 | 18.27 | 18.53 | 18.27 | 18.52 | 1,779,232 | -0.12(-0.67%) |
Apr 16, 2010 | 18.74 | 18.84 | 18.53 | 18.64 | 1,925,110 | -0.15(-0.80%) |
Apr 15, 2010 | 18.64 | 18.85 | 18.64 | 18.79 | 3,199,929 | -0.16(-0.86%) |
Apr 14, 2010 | 18.87 | 18.96 | 18.82 | 18.96 | 1,563,913 | +0.06(+0.30%) |
Apr 13, 2010 | 18.91 | 18.91 | 18.70 | 18.90 | 1,666,769 | +0.05(+0.26%) |
Apr 12, 2010 | 18.86 | 18.92 | 18.82 | 18.85 | 795,701 | +0.03(+0.17%) |
Apr 09, 2010 | 18.71 | 18.84 | 18.71 | 18.82 | 1,381,148 | +0.11(+0.60%) |
Apr 08, 2010 | 18.58 | 18.74 | 18.54 | 18.71 | 1,403,475 | -0.01(-0.07%) |
Apr 07, 2010 | 18.61 | 18.78 | 18.58 | 18.72 | 2,371,277 | +0.06(+0.30%) |
Apr 06, 2010 | 18.56 | 18.67 | 18.52 | 18.66 | 1,791,068 | -0.11(-0.60%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.69 | 18.78 | 1,452,185 | -0.06(-0.30%) |
Apr 01, 2010 | 18.79 | 18.83 | 18.83 | 18.83 | 3,525,463 | +0.57(+3.14%) |
Mar 31, 2010 | 18.42 | 18.42 | 18.21 | 18.26 | 4,300,974 | +0.21(+1.14%) |
Mar 30, 2010 | 18.11 | 18.14 | 17.98 | 18.05 | 2,761,304 | +0.33(+1.86%) |
Mar 29, 2010 | 17.69 | 17.78 | 17.67 | 17.72 | 1,848,558 | +0.11(+0.60%) |
Mar 26, 2010 | 17.77 | 17.86 | 17.58 | 17.62 | 4,000,712 | -0.26(-1.43%) |
Mar 25, 2010 | 17.90 | 18.03 | 17.86 | 17.87 | 4,539,305 | -0.01(-0.04%) |
Mar 24, 2010 | 17.89 | 17.93 | 17.83 | 17.88 | 4,603,805 | -0.23(-1.27%) |
Mar 23, 2010 | 18.08 | 18.12 | 17.98 | 18.11 | 5,164,752 | -0.20(-1.09%) |
Mar 22, 2010 | 18.00 | 18.38 | 17.98 | 18.31 | 4,349,007 | -0.04(-0.20%) |
Mar 19, 2010 | 18.36 | 18.39 | 18.18 | 18.34 | 2,624,673 | -0.21(-1.14%) |
Mar 18, 2010 | 18.53 | 18.61 | 18.43 | 18.56 | 980,715 | -0.06(-0.34%) |
Mar 17, 2010 | 18.70 | 18.71 | 18.56 | 18.62 | 858,387 | +0.01(+0.07%) |
Mar 16, 2010 | 18.55 | 18.68 | 18.49 | 18.61 | 1,142,735 | +0.17(+0.95%) |
Mar 15, 2010 | 18.35 | 18.43 | 18.33 | 18.43 | 1,598,873 | -0.19(-1.04%) |
Mar 12, 2010 | 18.71 | 18.72 | 18.55 | 18.63 | 1,312,451 | +0.06(+0.34%) |
Mar 11, 2010 | 18.59 | 18.59 | 18.48 | 18.56 | 1,114,095 | -0.04(-0.23%) |
Mar 10, 2010 | 18.57 | 18.65 | 18.52 | 18.61 | 1,561,046 | -0.05(-0.27%) |
Mar 09, 2010 | 18.66 | 18.75 | 18.60 | 18.66 | 1,557,761 | -0.06(-0.33%) |
Mar 08, 2010 | 18.84 | 18.89 | 18.63 | 18.72 | 2,033,148 | -0.17(-0.92%) |
Mar 05, 2010 | 18.68 | 18.93 | 18.66 | 18.89 | 947,679 | +0.20(+1.07%) |
Mar 04, 2010 | 18.73 | 18.77 | 18.61 | 18.69 | 863,000 | -0.02(-0.13%) |
Mar 03, 2010 | 18.71 | 18.82 | 18.65 | 18.72 | 1,325,852 | +0.18(+0.98%) |
Mar 02, 2010 | 18.61 | 18.64 | 18.49 | 18.54 | 1,329,797 | +0.10(+0.54%) |
Mar 01, 2010 | 18.39 | 18.53 | 18.36 | 18.44 | 1,818,137 | +0.08(+0.44%) |
Feb 26, 2010 | 18.18 | 18.40 | 18.15 | 18.36 | 1,718,026 | -0.12(-0.64%) |
Feb 25, 2010 | 18.22 | 18.48 | 18.19 | 18.48 | 1,803,971 | -0.21(-1.13%) |
Feb 24, 2010 | 18.66 | 18.79 | 18.62 | 18.69 | 1,918,965 | +0.12(+0.64%) |
Feb 23, 2010 | 18.60 | 18.69 | 18.48 | 18.57 | 1,408,795 | -0.08(-0.43%) |
Feb 22, 2010 | 18.66 | 18.73 | 18.58 | 18.65 | 1,308,589 | -0.07(-0.40%) |
Feb 19, 2010 | 18.59 | 18.78 | 18.49 | 18.73 | 1,651,898 | +0.12(+0.67%) |
Feb 18, 2010 | 18.39 | 18.64 | 18.39 | 18.60 | 1,535,595 | +0.15(+0.81%) |
Feb 17, 2010 | 18.51 | 18.54 | 18.38 | 18.45 | 3,189,706 | +0.06(+0.34%) |
Feb 16, 2010 | 18.15 | 18.40 | 18.11 | 18.39 | 3,084,234 | +0.10(+0.55%) |
Feb 12, 2010 | 18.34 | 18.29 | 18.29 | 18.29 | 4,644,541 | +0.04(+0.20%) |
Feb 11, 2010 | 18.10 | 18.27 | 17.93 | 18.25 | 3,602,198 | +0.16(+0.86%) |
Feb 10, 2010 | 18.15 | 18.20 | 18.00 | 18.10 | 3,256,445 | +0.08(+0.46%) |
Feb 09, 2010 | 17.68 | 18.14 | 17.67 | 18.01 | 3,330,289 | +0.20(+1.11%) |
Feb 08, 2010 | 17.75 | 17.98 | 17.69 | 17.82 | 1,631,795 | +0.00(+0.00%) |
Feb 05, 2010 | 17.65 | 17.84 | 17.43 | 17.82 | 3,908,959 | -0.33(-1.84%) |
Feb 04, 2010 | 18.25 | 18.35 | 18.12 | 18.15 | 3,246,621 | -0.92(-4.83%) |
Feb 03, 2010 | 19.09 | 19.17 | 19.01 | 19.07 | 1,936,456 | -0.21(-1.09%) |
Feb 02, 2010 | 19.03 | 19.31 | 18.98 | 19.28 | 1,571,835 | +0.41(+2.19%) |
Feb 01, 2010 | 18.82 | 18.93 | 18.77 | 18.87 | 1,784,237 | +0.01(+0.07%) |
Jan 29, 2010 | 19.01 | 19.09 | 18.80 | 18.85 | 2,551,597 | -0.17(-0.88%) |
Jan 28, 2010 | 19.20 | 19.20 | 18.92 | 19.02 | 1,652,871 | -0.07(-0.39%) |
Jan 27, 2010 | 18.93 | 19.12 | 18.92 | 19.09 | 1,341,113 | +0.01(+0.03%) |
Jan 26, 2010 | 18.93 | 19.15 | 18.92 | 19.09 | 922,131 | -0.09(-0.48%) |
Jan 25, 2010 | 19.20 | 19.28 | 19.14 | 19.18 | 1,293,294 | +0.08(+0.42%) |
Jan 22, 2010 | 19.21 | 19.30 | 19.10 | 19.10 | 1,604,486 | -0.29(-1.50%) |
Jan 21, 2010 | 19.82 | 19.87 | 19.31 | 19.39 | 1,338,923 | -0.36(-1.84%) |
Jan 20, 2010 | 19.72 | 19.76 | 19.60 | 19.76 | 2,344,738 | -0.20(-1.02%) |
Jan 19, 2010 | 19.77 | 20.02 | 19.77 | 19.96 | 1,840,039 | +0.48(+2.44%) |
Jan 15, 2010 | 19.58 | 19.48 | 19.48 | 19.48 | 1,313,665 | -0.17(-0.88%) |
Jan 14, 2010 | 19.65 | 19.71 | 19.61 | 19.66 | 1,034,585 | +0.14(+0.73%) |
Jan 13, 2010 | 19.50 | 19.58 | 19.38 | 19.51 | 1,599,246 | +0.10(+0.54%) |
Jan 12, 2010 | 19.30 | 19.41 | 19.26 | 19.41 | 1,035,045 | +0.12(+0.61%) |
Jan 11, 2010 | 19.46 | 19.46 | 19.24 | 19.29 | 1,750,364 | +0.03(+0.16%) |
Jan 08, 2010 | 19.16 | 19.28 | 19.08 | 19.26 | 1,232,962 | +0.09(+0.48%) |
Jan 07, 2010 | 19.05 | 19.19 | 19.03 | 19.17 | 2,210,163 | -0.14(-0.70%) |
Jan 06, 2010 | 19.21 | 19.43 | 19.21 | 19.30 | 2,932,523 | -0.11(-0.54%) |
Jan 05, 2010 | 19.34 | 19.42 | 19.32 | 19.41 | 1,504,664 | -0.43(-2.18%) |
Jan 04, 2010 | 19.90 | 19.94 | 19.79 | 19.84 | 1,293,601 | +0.14(+0.69%) |
Dec 31, 2009 | 19.95 | 19.71 | 19.71 | 19.71 | 764,564 | -0.11(-0.56%) |
Dec 30, 2009 | 19.69 | 19.82 | 19.68 | 19.82 | 1,504,963 | -0.07(-0.34%) |
Dec 29, 2009 | 19.97 | 19.98 | 19.76 | 19.89 | 1,292,569 | +0.01(+0.06%) |
Dec 28, 2009 | 19.95 | 19.98 | 19.81 | 19.87 | 869,648 | +0.08(+0.41%) |
Dec 24, 2009 | 19.67 | 19.79 | 19.67 | 19.79 | 366,042 | +0.09(+0.44%) |
Dec 23, 2009 | 19.57 | 19.72 | 19.56 | 19.71 | 1,272,427 | +0.03(+0.16%) |
Dec 22, 2009 | 19.67 | 19.77 | 19.61 | 19.67 | 1,718,505 | +0.35(+1.79%) |
Dec 21, 2009 | 19.22 | 19.46 | 19.22 | 19.33 | 1,550,552 | +0.09(+0.48%) |
Dec 18, 2009 | 19.26 | 19.26 | 19.07 | 19.24 | 5,057,118 | +0.23(+1.20%) |
Dec 17, 2009 | 19.08 | 19.11 | 18.95 | 19.01 | 2,317,789 | -0.40(-2.07%) |
Dec 16, 2009 | 19.38 | 19.53 | 19.27 | 19.41 | 2,652,992 | +0.31(+1.62%) |
Dec 15, 2009 | 19.17 | 19.22 | 19.07 | 19.10 | 2,046,734 | -0.01(-0.03%) |
Dec 14, 2009 | 19.08 | 19.16 | 19.08 | 19.11 | 3,522,360 | +0.17(+0.88%) |
Dec 11, 2009 | 18.93 | 18.97 | 18.84 | 18.94 | 2,701,417 | +0.30(+1.59%) |
Dec 10, 2009 | 18.74 | 18.74 | 18.60 | 18.64 | 1,571,815 | +0.23(+1.27%) |
Dec 09, 2009 | 18.43 | 18.48 | 18.22 | 18.41 | 1,366,539 | +0.01(+0.07%) |
Dec 08, 2009 | 18.45 | 18.48 | 18.31 | 18.40 | 1,668,311 | -0.52(-2.74%) |
Dec 07, 2009 | 18.87 | 19.03 | 18.86 | 18.92 | 1,236,193 | -0.01(-0.03%) |
Dec 04, 2009 | 19.09 | 19.20 | 18.83 | 18.92 | 3,077,915 | -0.04(-0.20%) |
Dec 03, 2009 | 19.19 | 19.22 | 18.92 | 18.96 | 1,726,939 | +0.00(+0.00%) |
Dec 02, 2009 | 19.01 | 19.06 | 18.88 | 18.96 | 1,656,490 | +0.26(+1.39%) |
Dec 01, 2009 | 18.68 | 18.76 | 18.61 | 18.70 | 2,085,241 | +0.46(+2.51%) |
Nov 30, 2009 | 18.17 | 18.35 | 18.06 | 18.24 | 1,605,600 | -0.07(-0.40%) |
Nov 27, 2009 | 18.05 | 18.45 | 18.01 | 18.32 | 2,015,836 | -0.42(-2.24%) |
Nov 25, 2009 | 18.61 | 18.78 | 18.59 | 18.74 | 1,552,975 | -0.01(-0.07%) |
Nov 24, 2009 | 18.80 | 18.80 | 18.66 | 18.75 | 1,828,531 | +0.09(+0.46%) |
Nov 23, 2009 | 18.64 | 18.80 | 18.62 | 18.66 | 2,144,782 | +0.27(+1.48%) |
Nov 20, 2009 | 18.25 | 18.41 | 18.24 | 18.39 | 4,852,707 | -0.11(-0.57%) |
Nov 19, 2009 | 18.36 | 18.50 | 18.18 | 18.50 | 5,542,224 | -0.17(-0.93%) |
Nov 18, 2009 | 18.84 | 18.84 | 18.53 | 18.67 | 4,373,958 | -0.49(-2.55%) |
Nov 17, 2009 | 19.13 | 19.17 | 19.03 | 19.16 | 3,405,030 | +0.11(+0.58%) |
Nov 16, 2009 | 18.95 | 19.09 | 18.90 | 19.04 | 1,589,849 | +0.36(+1.92%) |
Nov 13, 2009 | 18.64 | 18.72 | 18.55 | 18.69 | 1,892,738 | +0.07(+0.37%) |
Nov 12, 2009 | 18.80 | 18.83 | 18.58 | 18.62 | 2,291,116 | -0.19(-0.99%) |
Nov 11, 2009 | 18.96 | 18.99 | 18.75 | 18.80 | 5,088,997 | -0.13(-0.69%) |
Nov 10, 2009 | 18.90 | 18.99 | 18.82 | 18.93 | 2,852,348 | +0.09(+0.49%) |
Nov 09, 2009 | 18.71 | 18.84 | 18.66 | 18.84 | 2,699,526 | +0.36(+1.94%) |
Nov 06, 2009 | 18.22 | 18.50 | 18.22 | 18.48 | 3,049,855 | +0.07(+0.40%) |
Nov 05, 2009 | 18.38 | 18.56 | 18.29 | 18.41 | 3,748,899 | -0.26(-1.39%) |
Nov 04, 2009 | 18.61 | 18.82 | 18.56 | 18.67 | 2,440,654 | +0.20(+1.07%) |
Nov 03, 2009 | 18.16 | 18.47 | 18.13 | 18.47 | 3,323,047 | -0.07(-0.40%) |
Nov 02, 2009 | 18.64 | 18.74 | 18.35 | 18.54 | 3,650,341 | +0.12(+0.64%) |
Oct 30, 2009 | 18.95 | 18.98 | 18.41 | 18.43 | 5,355,578 | -0.46(-2.45%) |
Oct 29, 2009 | 18.96 | 19.04 | 18.84 | 18.89 | 5,635,682 | +0.70(+3.84%) |
Oct 28, 2009 | 18.34 | 18.43 | 18.17 | 18.19 | 3,352,731 | -0.23(-1.24%) |
Oct 27, 2009 | 18.68 | 18.69 | 18.35 | 18.42 | 5,501,679 | -0.02(-0.10%) |
Oct 26, 2009 | 18.77 | 18.93 | 18.38 | 18.44 | 3,565,349 | -0.35(-1.87%) |
Oct 23, 2009 | 18.86 | 18.87 | 18.73 | 18.79 | 2,339,404 | -0.16(-0.85%) |
Oct 22, 2009 | 18.95 | 18.98 | 18.77 | 18.95 | 2,695,159 | +0.09(+0.46%) |
Oct 21, 2009 | 19.04 | 19.21 | 18.84 | 18.87 | 4,995,512 | +0.06(+0.30%) |
Oct 20, 2009 | 18.80 | 18.85 | 18.78 | 18.81 | 3,082,663 | -0.07(-0.36%) |
Oct 19, 2009 | 18.89 | 19.01 | 18.78 | 18.88 | 2,464,115 | +0.40(+2.14%) |
Oct 16, 2009 | 18.45 | 18.54 | 18.34 | 18.48 | 2,263,956 | +0.02(+0.13%) |
Oct 15, 2009 | 18.40 | 18.47 | 18.36 | 18.46 | 1,578,645 | +0.15(+0.84%) |
Oct 14, 2009 | 18.38 | 18.42 | 18.20 | 18.30 | 3,148,513 | -0.01(-0.03%) |
Oct 13, 2009 | 18.30 | 18.37 | 18.20 | 18.31 | 2,289,968 | +0.09(+0.51%) |
Oct 12, 2009 | 18.33 | 18.37 | 18.17 | 18.22 | 2,539,575 | +0.29(+1.62%) |
Oct 09, 2009 | 17.71 | 18.01 | 17.69 | 17.93 | 1,650,721 | +0.23(+1.33%) |
Oct 08, 2009 | 17.58 | 17.72 | 17.47 | 17.69 | 1,839,877 | +0.17(+0.95%) |
Oct 07, 2009 | 17.47 | 17.57 | 17.43 | 17.53 | 2,634,778 | -0.01(-0.04%) |
Oct 06, 2009 | 17.41 | 17.61 | 17.40 | 17.53 | 3,884,862 | +0.06(+0.32%) |
Oct 05, 2009 | 17.23 | 17.49 | 17.22 | 17.48 | 2,005,501 | -0.03(-0.18%) |
Oct 02, 2009 | 17.35 | 17.57 | 17.35 | 17.51 | 2,091,397 | -0.07(-0.42%) |
Oct 01, 2009 | 17.56 | 17.66 | 17.49 | 17.58 | 4,125,001 | -0.14(-0.77%) |
Sep 30, 2009 | 17.58 | 17.75 | 17.39 | 17.72 | 2,814,458 | +0.25(+1.45%) |
Sep 29, 2009 | 17.35 | 17.54 | 17.32 | 17.46 | 2,321,362 | +0.10(+0.60%) |
Sep 28, 2009 | 17.12 | 17.41 | 17.12 | 17.36 | 2,663,114 | +0.27(+1.60%) |
Sep 25, 2009 | 17.20 | 17.28 | 17.05 | 17.09 | 1,176,100 | -0.14(-0.79%) |
Sep 24, 2009 | 17.41 | 17.49 | 17.11 | 17.22 | 3,823,302 | -0.20(-1.17%) |
Sep 23, 2009 | 17.41 | 17.60 | 17.35 | 17.43 | 3,000,793 | +0.11(+0.61%) |
Sep 22, 2009 | 17.36 | 17.45 | 17.24 | 17.32 | 2,860,213 | +0.11(+0.61%) |
Sep 21, 2009 | 17.09 | 17.27 | 17.07 | 17.22 | 1,125,944 | -0.03(-0.18%) |
Sep 18, 2009 | 17.20 | 17.27 | 17.13 | 17.25 | 1,605,920 | +0.15(+0.87%) |
Sep 17, 2009 | 17.02 | 17.12 | 16.96 | 17.10 | 1,825,068 | +0.25(+1.51%) |
Sep 16, 2009 | 16.77 | 17.01 | 16.77 | 16.84 | 702,719 | -0.03(-0.16%) |
Sep 15, 2009 | 16.80 | 16.90 | 16.73 | 16.87 | 1,221,014 | -0.01(-0.07%) |
Sep 14, 2009 | 16.80 | 16.93 | 16.76 | 16.88 | 1,117,133 | +0.21(+1.26%) |
Sep 11, 2009 | 16.68 | 16.73 | 16.60 | 16.67 | 1,297,558 | -0.08(-0.48%) |
Sep 10, 2009 | 16.65 | 16.82 | 16.56 | 16.75 | 1,307,651 | +0.03(+0.18%) |
Sep 09, 2009 | 16.74 | 16.84 | 16.68 | 16.72 | 1,717,762 | -0.13(-0.77%) |
Sep 08, 2009 | 16.83 | 16.93 | 16.75 | 16.85 | 2,115,061 | +0.33(+2.02%) |
Sep 04, 2009 | 16.30 | 16.55 | 16.30 | 16.52 | 1,578,132 | +0.02(+0.11%) |
Sep 03, 2009 | 16.51 | 16.51 | 16.35 | 16.50 | 1,517,988 | -0.19(-1.11%) |
Sep 02, 2009 | 16.62 | 16.75 | 16.57 | 16.69 | 1,413,300 | +0.09(+0.56%) |
Sep 01, 2009 | 16.75 | 16.98 | 16.56 | 16.59 | 1,233,469 | -0.33(-1.94%) |
Aug 31, 2009 | 16.81 | 16.93 | 16.74 | 16.92 | 692,818 | +0.02(+0.11%) |
Aug 28, 2009 | 17.04 | 17.08 | 16.88 | 16.90 | 1,289,787 | +0.10(+0.59%) |
Aug 27, 2009 | 16.73 | 16.86 | 16.59 | 16.80 | 1,398,661 | +0.00(+0.00%) |
Aug 26, 2009 | 16.79 | 16.84 | 16.73 | 16.80 | 800,800 | -0.04(-0.22%) |
Aug 25, 2009 | 16.91 | 17.04 | 16.82 | 16.84 | 686,168 | +0.01(+0.04%) |
Aug 24, 2009 | 16.95 | 17.04 | 16.80 | 16.83 | 959,484 | -0.30(-1.77%) |
Aug 21, 2009 | 17.14 | 17.31 | 16.80 | 17.14 | 1,268,275 | +0.27(+1.57%) |
Aug 20, 2009 | 16.66 | 16.92 | 16.65 | 16.87 | 906,330 | +0.04(+0.26%) |
Aug 19, 2009 | 16.46 | 16.86 | 16.43 | 16.83 | 1,296,026 | +0.25(+1.53%) |
Aug 18, 2009 | 16.30 | 16.64 | 16.30 | 16.57 | 1,707,714 | +0.26(+1.59%) |
Aug 17, 2009 | 16.32 | 16.43 | 16.29 | 16.31 | 1,812,898 | -0.63(-3.72%) |
Aug 14, 2009 | 16.93 | 16.94 | 16.78 | 16.94 | 1,527,698 | +0.14(+0.85%) |
Aug 13, 2009 | 16.80 | 16.83 | 16.70 | 16.80 | 1,877,654 | +0.09(+0.52%) |
Aug 12, 2009 | 16.40 | 16.81 | 16.39 | 16.72 | 1,699,565 | +0.37(+2.27%) |
Aug 11, 2009 | 16.24 | 16.38 | 16.18 | 16.35 | 894,030 | +0.10(+0.61%) |
Aug 10, 2009 | 16.25 | 16.38 | 16.18 | 16.25 | 1,138,714 | -0.38(-2.27%) |
Aug 07, 2009 | 16.81 | 16.86 | 16.62 | 16.62 | 1,323,486 | -0.12(-0.70%) |
Aug 06, 2009 | 17.17 | 17.20 | 16.57 | 16.74 | 4,456,501 | +0.55(+3.40%) |
Aug 05, 2009 | 16.23 | 16.28 | 16.05 | 16.19 | 1,585,282 | +0.05(+0.32%) |
Aug 04, 2009 | 16.14 | 16.26 | 16.07 | 16.14 | 1,535,290 | -0.14(-0.84%) |