Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.75 | 18.80 | 18.75 | 18.80 | 91,344 | +0.07(+0.35%) |
Apr 29, 2010 | 18.70 | 18.74 | 18.69 | 18.73 | 63,112 | +0.01(+0.07%) |
Apr 28, 2010 | 18.73 | 18.74 | 18.69 | 18.72 | 38,756 | -0.04(-0.22%) |
Apr 27, 2010 | 18.74 | 18.76 | 18.68 | 18.76 | 71,151 | +0.06(+0.33%) |
Apr 26, 2010 | 18.68 | 18.70 | 18.65 | 18.70 | 132,337 | +0.02(+0.13%) |
Apr 23, 2010 | 18.70 | 18.70 | 18.62 | 18.68 | 69,517 | -0.01(-0.07%) |
Apr 22, 2010 | 18.72 | 18.74 | 18.69 | 18.69 | 52,354 | -0.02(-0.09%) |
Apr 21, 2010 | 18.71 | 18.72 | 18.68 | 18.71 | 48,004 | +0.02(+0.13%) |
Apr 20, 2010 | 18.74 | 18.74 | 18.65 | 18.68 | 21,835 | +0.00(+0.02%) |
Apr 19, 2010 | 18.73 | 18.73 | 18.68 | 18.68 | 33,526 | +0.01(+0.07%) |
Apr 16, 2010 | 18.65 | 18.70 | 18.64 | 18.67 | 166,517 | +0.00(+0.02%) |
Apr 15, 2010 | 18.67 | 18.70 | 18.62 | 18.66 | 285,638 | +0.02(+0.12%) |
Apr 14, 2010 | 18.71 | 18.71 | 18.63 | 18.64 | 98,594 | -0.07(-0.35%) |
Apr 13, 2010 | 18.71 | 18.71 | 18.67 | 18.71 | 95,926 | +0.05(+0.27%) |
Apr 12, 2010 | 18.61 | 18.66 | 18.61 | 18.66 | 31,068 | +0.03(+0.14%) |
Apr 09, 2010 | 18.62 | 18.63 | 18.58 | 18.63 | 38,543 | +0.04(+0.24%) |
Apr 08, 2010 | 18.59 | 18.65 | 18.58 | 18.58 | 39,979 | +0.00(+0.02%) |
Apr 07, 2010 | 18.56 | 18.62 | 18.54 | 18.58 | 44,931 | +0.06(+0.35%) |
Apr 06, 2010 | 18.49 | 18.55 | 18.49 | 18.52 | 50,728 | +0.00(+0.01%) |
Apr 05, 2010 | 18.52 | 18.55 | 18.49 | 18.51 | 145,187 | -0.12(-0.64%) |
Apr 01, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 82,731 | +0.01(+0.05%) |
Mar 31, 2010 | 18.65 | 18.65 | 18.62 | 18.63 | 14,650 | +0.01(+0.04%) |
Mar 30, 2010 | 18.62 | 18.62 | 18.57 | 18.62 | 46,908 | +0.03(+0.16%) |
Mar 29, 2010 | 18.57 | 18.62 | 18.57 | 18.59 | 42,680 | +0.01(+0.07%) |
Mar 26, 2010 | 18.60 | 18.62 | 18.56 | 18.57 | 51,758 | +0.01(+0.04%) |
Mar 25, 2010 | 18.57 | 18.63 | 18.55 | 18.57 | 60,015 | -0.03(-0.16%) |
Mar 24, 2010 | 18.68 | 18.68 | 18.58 | 18.60 | 26,578 | -0.08(-0.41%) |
Mar 23, 2010 | 18.71 | 18.73 | 18.67 | 18.67 | 131,822 | -0.04(-0.23%) |
Mar 22, 2010 | 18.73 | 18.73 | 18.69 | 18.72 | 30,180 | +0.02(+0.09%) |
Mar 19, 2010 | 18.68 | 18.72 | 18.67 | 18.70 | 24,240 | +0.01(+0.04%) |
Mar 18, 2010 | 18.69 | 18.72 | 18.68 | 18.69 | 61,407 | +0.01(+0.04%) |
Mar 17, 2010 | 18.71 | 18.72 | 18.68 | 18.69 | 36,032 | -0.03(-0.18%) |
Mar 16, 2010 | 18.67 | 18.72 | 18.66 | 18.72 | 99,040 | +0.07(+0.36%) |
Mar 15, 2010 | 18.67 | 18.69 | 18.65 | 18.65 | 72,254 | -0.01(-0.07%) |
Mar 12, 2010 | 18.65 | 18.68 | 18.64 | 18.67 | 28,080 | +0.01(+0.05%) |
Mar 11, 2010 | 18.67 | 18.67 | 18.59 | 18.66 | 474,837 | +0.00(+0.02%) |
Mar 10, 2010 | 18.68 | 18.68 | 18.61 | 18.65 | 40,165 | -0.01(-0.05%) |
Mar 09, 2010 | 18.68 | 18.68 | 18.62 | 18.66 | 47,429 | +0.05(+0.25%) |
Mar 08, 2010 | 18.66 | 18.66 | 18.59 | 18.61 | 106,508 | -0.04(-0.22%) |
Mar 05, 2010 | 18.67 | 18.67 | 18.60 | 18.66 | 52,386 | -0.03(-0.16%) |
Mar 04, 2010 | 18.64 | 18.69 | 18.64 | 18.69 | 41,889 | +0.07(+0.38%) |
Mar 03, 2010 | 18.65 | 18.65 | 18.60 | 18.61 | 20,860 | -0.04(-0.24%) |
Mar 02, 2010 | 18.59 | 18.66 | 18.59 | 18.66 | 247,545 | +0.02(+0.09%) |
Mar 01, 2010 | 18.65 | 18.67 | 18.62 | 18.64 | 117,162 | +0.02(+0.12%) |
Feb 26, 2010 | 18.61 | 18.65 | 18.59 | 18.62 | 40,938 | +0.02(+0.11%) |
Feb 25, 2010 | 18.58 | 18.60 | 18.57 | 18.60 | 74,295 | +0.02(+0.13%) |
Feb 24, 2010 | 18.52 | 18.58 | 18.52 | 18.58 | 40,786 | +0.06(+0.35%) |
Feb 23, 2010 | 18.52 | 18.56 | 18.50 | 18.51 | 77,405 | +0.03(+0.16%) |
Feb 22, 2010 | 18.46 | 18.52 | 18.46 | 18.48 | 88,155 | +0.01(+0.07%) |
Feb 19, 2010 | 18.46 | 18.50 | 18.45 | 18.47 | 44,811 | -0.03(-0.18%) |
Feb 18, 2010 | 18.50 | 18.53 | 18.43 | 18.50 | 83,447 | -0.02(-0.09%) |
Feb 17, 2010 | 18.54 | 18.56 | 18.50 | 18.52 | 55,148 | +0.00(+0.00%) |
Feb 16, 2010 | 18.53 | 18.55 | 18.47 | 18.52 | 28,138 | +0.00(+0.02%) |
Feb 12, 2010 | 18.52 | 18.52 | 18.52 | 18.52 | 29,704 | +0.00(+0.02%) |
Feb 11, 2010 | 18.53 | 18.54 | 18.47 | 18.51 | 185,297 | -0.04(-0.24%) |
Feb 10, 2010 | 18.58 | 18.60 | 18.52 | 18.56 | 43,216 | +0.01(+0.05%) |
Feb 09, 2010 | 18.59 | 18.63 | 18.54 | 18.55 | 99,167 | -0.07(-0.36%) |
Feb 08, 2010 | 18.59 | 18.65 | 18.59 | 18.61 | 28,337 | -0.00(-0.02%) |
Feb 05, 2010 | 18.59 | 18.68 | 18.59 | 18.62 | 148,250 | +0.01(+0.04%) |
Feb 04, 2010 | 18.58 | 18.64 | 18.58 | 18.61 | 70,660 | +0.05(+0.29%) |
Feb 03, 2010 | 18.60 | 18.60 | 18.54 | 18.56 | 113,380 | -0.06(-0.34%) |
Feb 02, 2010 | 18.59 | 18.62 | 18.55 | 18.62 | 119,906 | +0.04(+0.20%) |
Feb 01, 2010 | 18.61 | 18.61 | 18.53 | 18.58 | 45,485 | -0.01(-0.07%) |
Jan 29, 2010 | 18.60 | 18.61 | 18.56 | 18.60 | 47,492 | +0.02(+0.13%) |
Jan 28, 2010 | 18.58 | 18.58 | 18.54 | 18.57 | 38,272 | +0.01(+0.04%) |
Jan 27, 2010 | 18.60 | 18.62 | 18.55 | 18.57 | 107,599 | +0.00(+0.00%) |
Jan 26, 2010 | 18.61 | 18.64 | 18.57 | 18.57 | 88,769 | +0.00(+0.02%) |
Jan 25, 2010 | 18.51 | 18.59 | 18.51 | 18.56 | 47,766 | -0.03(-0.18%) |
Jan 22, 2010 | 18.58 | 18.62 | 18.55 | 18.60 | 55,074 | +0.03(+0.16%) |
Jan 21, 2010 | 18.56 | 18.61 | 18.50 | 18.57 | 42,796 | +0.01(+0.08%) |
Jan 20, 2010 | 18.54 | 18.57 | 18.53 | 18.55 | 55,687 | +0.02(+0.13%) |
Jan 19, 2010 | 18.51 | 18.54 | 18.47 | 18.53 | 129,365 | +0.02(+0.12%) |
Jan 15, 2010 | 18.55 | 18.51 | 18.51 | 18.51 | 46,158 | +0.00(+0.01%) |
Jan 14, 2010 | 18.47 | 18.52 | 18.45 | 18.51 | 27,415 | +0.04(+0.20%) |
Jan 13, 2010 | 18.51 | 18.51 | 18.44 | 18.47 | 64,612 | -0.06(-0.34%) |
Jan 12, 2010 | 18.46 | 18.53 | 18.45 | 18.53 | 118,450 | +0.13(+0.69%) |
Jan 11, 2010 | 18.42 | 18.43 | 18.39 | 18.41 | 75,541 | +0.01(+0.05%) |
Jan 08, 2010 | 18.44 | 18.45 | 18.37 | 18.40 | 145,788 | +0.02(+0.09%) |
Jan 07, 2010 | 18.42 | 18.43 | 18.36 | 18.38 | 702,712 | -0.06(-0.31%) |
Jan 06, 2010 | 18.43 | 18.45 | 18.38 | 18.44 | 33,153 | +0.03(+0.15%) |
Jan 05, 2010 | 18.40 | 18.45 | 18.40 | 18.41 | 91,723 | +0.05(+0.27%) |
Jan 04, 2010 | 18.35 | 18.38 | 18.30 | 18.36 | 89,174 | -0.01(-0.03%) |
Dec 31, 2009 | 18.30 | 18.36 | 18.36 | 18.36 | 46,753 | +0.03(+0.15%) |
Dec 30, 2009 | 18.35 | 18.37 | 18.29 | 18.34 | 86,610 | -0.05(-0.29%) |
Dec 29, 2009 | 18.31 | 18.39 | 18.31 | 18.39 | 126,690 | -0.27(-1.46%) |
Dec 28, 2009 | 18.67 | 18.71 | 18.65 | 18.66 | 28,927 | -0.07(-0.36%) |
Dec 24, 2009 | 18.74 | 18.78 | 18.72 | 18.73 | 63,308 | -0.04(-0.20%) |
Dec 23, 2009 | 18.74 | 18.78 | 18.74 | 18.77 | 122,203 | -0.01(-0.07%) |
Dec 22, 2009 | 18.77 | 18.79 | 18.70 | 18.78 | 76,446 | -0.05(-0.27%) |
Dec 21, 2009 | 18.85 | 18.87 | 18.82 | 18.83 | 29,562 | -0.08(-0.43%) |
Dec 18, 2009 | 18.93 | 18.93 | 18.90 | 18.91 | 28,835 | +0.01(+0.04%) |
Dec 17, 2009 | 18.89 | 18.91 | 18.89 | 18.91 | 96,554 | +0.04(+0.20%) |
Dec 16, 2009 | 18.86 | 18.89 | 18.85 | 18.87 | 27,149 | +0.04(+0.21%) |
Dec 15, 2009 | 18.84 | 18.87 | 18.83 | 18.83 | 77,236 | -0.08(-0.41%) |
Dec 14, 2009 | 18.92 | 18.92 | 18.88 | 18.91 | 90,994 | +0.01(+0.07%) |
Dec 11, 2009 | 18.87 | 18.91 | 18.86 | 18.89 | 46,527 | -0.02(-0.12%) |
Dec 10, 2009 | 18.89 | 18.92 | 18.89 | 18.92 | 25,175 | -0.02(-0.12%) |
Dec 09, 2009 | 18.98 | 18.98 | 18.92 | 18.94 | 35,982 | -0.04(-0.23%) |
Dec 08, 2009 | 18.96 | 18.99 | 18.96 | 18.98 | 96,533 | +0.06(+0.34%) |
Dec 07, 2009 | 18.90 | 18.93 | 18.85 | 18.92 | 39,475 | +0.05(+0.29%) |
Dec 04, 2009 | 18.88 | 18.90 | 18.72 | 18.86 | 115,821 | -0.08(-0.43%) |
Dec 03, 2009 | 18.94 | 18.95 | 18.91 | 18.95 | 36,983 | -0.03(-0.16%) |
Dec 02, 2009 | 18.98 | 18.99 | 18.95 | 18.98 | 45,780 | +0.00(+0.00%) |
Dec 01, 2009 | 18.97 | 19.04 | 18.97 | 18.98 | 294,605 | -0.09(-0.46%) |
Nov 30, 2009 | 19.07 | 19.08 | 19.03 | 19.06 | 41,265 | +0.00(+0.02%) |
Nov 27, 2009 | 19.09 | 19.09 | 19.06 | 19.06 | 7,837 | +0.01(+0.07%) |
Nov 25, 2009 | 18.99 | 19.05 | 18.97 | 19.05 | 59,958 | +0.07(+0.35%) |
Nov 24, 2009 | 19.01 | 19.04 | 18.95 | 18.98 | 214,999 | +0.01(+0.07%) |
Nov 23, 2009 | 18.92 | 18.97 | 18.92 | 18.97 | 31,566 | +0.04(+0.23%) |
Nov 20, 2009 | 18.95 | 18.97 | 18.92 | 18.92 | 65,178 | -0.04(-0.23%) |
Nov 19, 2009 | 18.94 | 18.97 | 18.94 | 18.97 | 17,787 | +0.03(+0.18%) |
Nov 18, 2009 | 18.94 | 18.97 | 18.91 | 18.93 | 56,911 | -0.07(-0.39%) |
Nov 17, 2009 | 18.88 | 19.01 | 18.88 | 19.01 | 551,310 | +0.08(+0.44%) |
Nov 16, 2009 | 18.89 | 18.95 | 18.86 | 18.92 | 56,601 | +0.04(+0.20%) |
Nov 13, 2009 | 18.90 | 18.90 | 18.83 | 18.89 | 32,462 | +0.02(+0.11%) |
Nov 12, 2009 | 18.80 | 18.87 | 18.80 | 18.87 | 40,565 | +0.02(+0.08%) |
Nov 11, 2009 | 18.79 | 18.87 | 18.79 | 18.85 | 96,110 | +0.04(+0.21%) |
Nov 10, 2009 | 18.81 | 18.86 | 18.80 | 18.81 | 32,489 | +0.01(+0.07%) |
Nov 09, 2009 | 18.79 | 18.82 | 18.77 | 18.80 | 48,826 | +0.01(+0.04%) |
Nov 06, 2009 | 18.78 | 18.82 | 18.76 | 18.79 | 70,279 | +0.05(+0.27%) |
Nov 05, 2009 | 18.70 | 18.80 | 18.70 | 18.74 | 30,848 | +0.03(+0.14%) |
Nov 04, 2009 | 18.71 | 18.81 | 18.68 | 18.71 | 44,314 | -0.06(-0.30%) |
Nov 03, 2009 | 18.80 | 18.80 | 18.73 | 18.77 | 21,759 | -0.02(-0.11%) |
Nov 02, 2009 | 18.81 | 18.84 | 18.77 | 18.79 | 84,922 | -0.07(-0.39%) |
Oct 30, 2009 | 18.82 | 18.87 | 18.80 | 18.87 | 52,230 | +0.08(+0.41%) |
Oct 29, 2009 | 18.80 | 18.80 | 18.74 | 18.79 | 34,329 | -0.02(-0.09%) |
Oct 28, 2009 | 18.83 | 18.83 | 18.76 | 18.80 | 34,609 | +0.01(+0.07%) |
Oct 27, 2009 | 18.77 | 18.79 | 18.71 | 18.79 | 56,021 | +0.07(+0.36%) |
Oct 26, 2009 | 18.74 | 18.76 | 18.68 | 18.72 | 44,844 | -0.02(-0.09%) |
Oct 23, 2009 | 18.75 | 18.78 | 18.73 | 18.74 | 35,154 | -0.05(-0.25%) |
Oct 22, 2009 | 18.77 | 18.80 | 18.74 | 18.79 | 34,946 | -0.03(-0.18%) |
Oct 21, 2009 | 18.76 | 18.83 | 18.75 | 18.82 | 85,211 | +0.05(+0.27%) |
Oct 20, 2009 | 18.82 | 18.86 | 18.77 | 18.77 | 284,769 | -0.04(-0.20%) |
Oct 19, 2009 | 18.77 | 18.82 | 18.74 | 18.81 | 82,408 | +0.03(+0.18%) |
Oct 16, 2009 | 18.74 | 18.78 | 18.74 | 18.77 | 90,931 | +0.02(+0.09%) |
Oct 15, 2009 | 18.71 | 18.80 | 18.70 | 18.76 | 52,117 | -0.02(-0.11%) |
Oct 14, 2009 | 18.76 | 18.81 | 18.74 | 18.78 | 37,298 | -0.07(-0.38%) |
Oct 13, 2009 | 18.77 | 18.85 | 18.76 | 18.85 | 56,321 | +0.05(+0.29%) |
Oct 12, 2009 | 18.79 | 18.82 | 18.75 | 18.80 | 78,760 | +0.07(+0.36%) |
Oct 09, 2009 | 18.77 | 18.84 | 18.73 | 18.73 | 53,972 | -0.12(-0.62%) |
Oct 08, 2009 | 18.89 | 18.93 | 18.83 | 18.85 | 51,741 | -0.02(-0.12%) |
Oct 07, 2009 | 18.87 | 18.90 | 18.80 | 18.87 | 228,498 | +0.07(+0.36%) |
Oct 06, 2009 | 18.84 | 18.86 | 18.80 | 18.80 | 83,340 | -0.04(-0.20%) |
Oct 05, 2009 | 18.86 | 18.90 | 18.80 | 18.84 | 75,893 | -0.02(-0.11%) |
Oct 02, 2009 | 18.88 | 19.04 | 18.85 | 18.86 | 73,540 | +0.00(+0.00%) |
Oct 01, 2009 | 18.83 | 18.90 | 18.83 | 18.86 | 27,933 | -0.01(-0.04%) |
Sep 30, 2009 | 18.86 | 18.89 | 18.83 | 18.87 | 50,369 | +0.00(+0.00%) |
Sep 29, 2009 | 18.79 | 18.87 | 18.79 | 18.87 | 28,603 | +0.01(+0.07%) |
Sep 28, 2009 | 18.84 | 18.86 | 18.79 | 18.86 | 113,099 | +0.03(+0.14%) |
Sep 25, 2009 | 18.79 | 18.85 | 18.79 | 18.83 | 56,393 | +0.02(+0.12%) |
Sep 24, 2009 | 18.81 | 18.84 | 18.79 | 18.80 | 321,064 | +0.03(+0.14%) |
Sep 23, 2009 | 18.67 | 18.78 | 18.67 | 18.78 | 105,493 | +0.03(+0.16%) |
Sep 22, 2009 | 18.68 | 18.77 | 18.68 | 18.75 | 260,070 | +0.01(+0.07%) |
Sep 21, 2009 | 18.73 | 18.76 | 18.69 | 18.73 | 48,001 | +0.01(+0.07%) |
Sep 18, 2009 | 18.75 | 18.80 | 18.71 | 18.72 | 108,927 | -0.07(-0.39%) |
Sep 17, 2009 | 18.69 | 18.79 | 18.69 | 18.79 | 187,923 | +0.07(+0.36%) |
Sep 16, 2009 | 18.70 | 18.75 | 18.67 | 18.73 | 74,800 | +0.01(+0.04%) |
Sep 15, 2009 | 18.67 | 18.74 | 18.67 | 18.72 | 41,557 | +0.02(+0.11%) |
Sep 14, 2009 | 18.73 | 18.78 | 18.70 | 18.70 | 180,258 | -0.07(-0.38%) |
Sep 11, 2009 | 18.81 | 18.84 | 18.77 | 18.77 | 48,061 | +0.00(+0.00%) |
Sep 10, 2009 | 18.64 | 18.77 | 18.64 | 18.77 | 124,939 | +0.10(+0.54%) |
Sep 09, 2009 | 18.67 | 18.68 | 18.62 | 18.67 | 65,773 | +0.07(+0.40%) |
Sep 08, 2009 | 18.68 | 18.72 | 18.60 | 18.60 | 33,007 | -0.07(-0.40%) |
Sep 04, 2009 | 18.66 | 18.73 | 18.63 | 18.67 | 59,469 | +0.00(+0.02%) |
Sep 03, 2009 | 18.69 | 18.76 | 18.67 | 18.67 | 38,433 | -0.09(-0.47%) |
Sep 02, 2009 | 18.68 | 18.78 | 18.61 | 18.75 | 106,119 | +0.05(+0.29%) |
Sep 01, 2009 | 18.65 | 18.71 | 18.65 | 18.70 | 45,440 | -0.04(-0.20%) |
Aug 31, 2009 | 18.63 | 18.74 | 18.63 | 18.74 | 64,454 | +0.05(+0.27%) |
Aug 28, 2009 | 18.61 | 18.69 | 18.60 | 18.69 | 40,446 | +0.02(+0.12%) |
Aug 27, 2009 | 18.67 | 18.69 | 18.62 | 18.67 | 78,334 | -0.00(-0.03%) |
Aug 26, 2009 | 18.63 | 18.68 | 18.62 | 18.67 | 67,152 | +0.11(+0.60%) |
Aug 25, 2009 | 18.55 | 18.65 | 18.55 | 18.56 | 47,638 | -0.08(-0.43%) |
Aug 24, 2009 | 18.48 | 18.65 | 18.48 | 18.64 | 52,924 | +0.10(+0.52%) |
Aug 21, 2009 | 18.67 | 18.67 | 18.54 | 18.54 | 61,726 | -0.11(-0.59%) |
Aug 20, 2009 | 18.65 | 18.65 | 18.59 | 18.65 | 51,423 | +0.06(+0.34%) |
Aug 19, 2009 | 18.61 | 18.64 | 18.57 | 18.59 | 52,435 | +0.08(+0.44%) |
Aug 18, 2009 | 18.66 | 18.66 | 18.51 | 18.51 | 60,794 | -0.11(-0.61%) |
Aug 17, 2009 | 18.62 | 18.64 | 18.58 | 18.62 | 29,579 | +0.02(+0.09%) |
Aug 14, 2009 | 18.59 | 18.63 | 18.57 | 18.61 | 57,334 | +0.01(+0.05%) |
Aug 13, 2009 | 18.52 | 18.60 | 18.49 | 18.60 | 254,957 | +0.09(+0.47%) |
Aug 12, 2009 | 18.53 | 18.53 | 18.42 | 18.51 | 88,049 | -0.02(-0.08%) |
Aug 11, 2009 | 18.45 | 18.52 | 18.45 | 18.52 | 67,629 | +0.10(+0.52%) |
Aug 10, 2009 | 18.39 | 18.47 | 18.34 | 18.43 | 200,240 | +0.12(+0.64%) |
Aug 07, 2009 | 18.38 | 18.38 | 18.29 | 18.31 | 40,681 | -0.09(-0.51%) |
Aug 06, 2009 | 18.45 | 18.45 | 18.37 | 18.41 | 48,260 | -0.03(-0.15%) |
Aug 05, 2009 | 18.44 | 18.44 | 18.38 | 18.43 | 54,832 | +0.03(+0.15%) |
Aug 04, 2009 | 18.56 | 18.56 | 18.37 | 18.41 | 213,191 | -0.06(-0.35%) |
Aug 03, 2009 | 18.53 | 18.63 | 18.35 | 18.47 | 388,586 | -0.13(-0.70%) |
Jul 31, 2009 | 18.53 | 18.62 | 18.50 | 18.60 | 74,335 | +0.09(+0.47%) |
Jul 30, 2009 | 18.50 | 18.53 | 18.41 | 18.51 | 75,077 | +0.03(+0.16%) |
Jul 29, 2009 | 18.47 | 18.54 | 18.42 | 18.48 | 89,868 | +0.06(+0.33%) |
Jul 28, 2009 | 18.47 | 18.49 | 18.41 | 18.42 | 23,728 | -0.01(-0.07%) |
Jul 27, 2009 | 18.42 | 18.44 | 18.40 | 18.44 | 19,785 | -0.05(-0.27%) |
Jul 24, 2009 | 18.46 | 18.50 | 18.43 | 18.49 | 49,490 | +0.00(+0.00%) |
Jul 23, 2009 | 18.52 | 18.52 | 18.41 | 18.49 | 196,389 | +0.04(+0.22%) |
Jul 22, 2009 | 18.59 | 18.59 | 18.44 | 18.45 | 126,163 | -0.07(-0.36%) |
Jul 21, 2009 | 18.45 | 18.53 | 18.44 | 18.51 | 131,000 | +0.06(+0.32%) |
Jul 20, 2009 | 18.42 | 18.45 | 18.36 | 18.45 | 17,444 | +0.05(+0.28%) |
Jul 17, 2009 | 18.41 | 18.42 | 18.30 | 18.40 | 58,769 | -0.04(-0.22%) |
Jul 16, 2009 | 18.42 | 18.45 | 18.38 | 18.44 | 44,031 | +0.07(+0.40%) |
Jul 15, 2009 | 18.42 | 18.45 | 18.34 | 18.37 | 42,221 | -0.06(-0.33%) |
Jul 14, 2009 | 18.49 | 18.49 | 18.42 | 18.43 | 124,073 | -0.05(-0.27%) |
Jul 13, 2009 | 18.48 | 18.49 | 18.45 | 18.48 | 81,074 | +0.05(+0.27%) |
Jul 10, 2009 | 18.38 | 18.43 | 18.34 | 18.43 | 151,238 | +0.12(+0.64%) |
Jul 09, 2009 | 18.46 | 18.50 | 18.27 | 18.31 | 756,557 | -0.18(-0.98%) |
Jul 08, 2009 | 18.44 | 18.54 | 18.40 | 18.49 | 51,798 | +0.06(+0.35%) |
Jul 07, 2009 | 18.37 | 18.44 | 18.36 | 18.43 | 63,346 | +0.09(+0.49%) |
Jul 06, 2009 | 18.40 | 18.40 | 18.32 | 18.34 | 22,474 | -0.07(-0.38%) |
Jul 02, 2009 | 18.37 | 18.42 | 18.33 | 18.41 | 48,177 | +0.11(+0.59%) |
Jul 01, 2009 | 18.33 | 18.36 | 18.29 | 18.30 | 40,628 | -0.08(-0.46%) |
Jun 30, 2009 | 18.34 | 18.40 | 18.34 | 18.39 | 46,875 | +0.01(+0.06%) |
Jun 29, 2009 | 18.40 | 18.48 | 18.36 | 18.37 | 330,460 | -0.06(-0.31%) |
Jun 26, 2009 | 18.40 | 18.45 | 18.35 | 18.43 | 103,239 | +0.00(+0.02%) |
Jun 25, 2009 | 18.37 | 18.43 | 18.30 | 18.43 | 54,889 | +0.09(+0.49%) |
Jun 24, 2009 | 18.42 | 18.54 | 18.27 | 18.34 | 363,988 | +0.05(+0.25%) |
Jun 23, 2009 | 18.24 | 18.32 | 18.20 | 18.29 | 28,662 | +0.08(+0.45%) |
Jun 22, 2009 | 18.17 | 18.26 | 18.17 | 18.21 | 18,543 | +0.03(+0.16%) |
Jun 19, 2009 | 18.16 | 18.18 | 18.13 | 18.18 | 38,525 | +0.11(+0.60%) |
Jun 18, 2009 | 18.21 | 18.22 | 18.04 | 18.07 | 42,230 | -0.14(-0.76%) |
Jun 17, 2009 | 18.24 | 18.29 | 18.20 | 18.21 | 104,871 | -0.02(-0.13%) |
Jun 16, 2009 | 18.23 | 18.24 | 18.10 | 18.23 | 211,949 | +0.04(+0.20%) |
Jun 15, 2009 | 18.20 | 18.21 | 18.17 | 18.20 | 135,583 | +0.02(+0.13%) |
Jun 12, 2009 | 18.22 | 18.23 | 18.09 | 18.17 | 148,578 | +0.02(+0.09%) |
Jun 11, 2009 | 18.06 | 18.19 | 18.05 | 18.16 | 22,376 | +0.06(+0.33%) |
Jun 10, 2009 | 18.12 | 18.14 | 18.05 | 18.10 | 100,196 | -0.00(-0.02%) |
Jun 09, 2009 | 18.07 | 18.13 | 18.05 | 18.10 | 36,995 | +0.10(+0.56%) |
Jun 08, 2009 | 18.11 | 18.12 | 17.99 | 18.00 | 111,387 | -0.13(-0.72%) |
Jun 05, 2009 | 18.12 | 18.19 | 18.09 | 18.13 | 58,647 | -0.05(-0.26%) |
Jun 04, 2009 | 18.29 | 18.36 | 18.18 | 18.18 | 68,954 | -0.13(-0.70%) |
Jun 03, 2009 | 18.18 | 18.35 | 18.18 | 18.30 | 86,610 | -0.01(-0.07%) |
Jun 02, 2009 | 18.29 | 18.32 | 18.20 | 18.32 | 38,376 | +0.07(+0.39%) |
Jun 01, 2009 | 18.40 | 18.40 | 18.17 | 18.25 | 134,761 | -0.17(-0.95%) |
May 29, 2009 | 18.32 | 18.42 | 18.24 | 18.42 | 75,291 | +0.10(+0.57%) |
May 28, 2009 | 18.20 | 18.32 | 18.19 | 18.32 | 76,533 | +0.15(+0.83%) |
May 27, 2009 | 18.33 | 18.33 | 18.14 | 18.17 | 64,761 | -0.12(-0.68%) |
May 26, 2009 | 18.40 | 18.40 | 18.26 | 18.29 | 82,667 | -0.03(-0.15%) |
May 22, 2009 | 18.31 | 18.43 | 18.31 | 18.32 | 82,688 | -0.00(-0.02%) |
May 21, 2009 | 18.49 | 18.50 | 18.32 | 18.32 | 62,528 | -0.11(-0.58%) |
May 20, 2009 | 18.40 | 18.47 | 18.36 | 18.43 | 56,518 | +0.02(+0.09%) |
May 19, 2009 | 18.40 | 18.42 | 18.31 | 18.41 | 126,315 | +0.10(+0.53%) |
May 18, 2009 | 18.50 | 18.50 | 18.29 | 18.31 | 117,084 | -0.16(-0.87%) |
May 15, 2009 | 18.37 | 18.50 | 18.37 | 18.48 | 61,414 | +0.05(+0.27%) |
May 14, 2009 | 18.48 | 18.50 | 18.41 | 18.43 | 60,178 | -0.01(-0.07%) |
May 13, 2009 | 18.45 | 18.50 | 18.41 | 18.44 | 80,791 | +0.02(+0.09%) |
May 12, 2009 | 18.40 | 18.45 | 18.28 | 18.42 | 76,476 | +0.01(+0.04%) |
May 11, 2009 | 18.33 | 18.42 | 18.25 | 18.42 | 63,421 | +0.09(+0.51%) |
May 08, 2009 | 18.56 | 18.56 | 18.15 | 18.32 | 107,087 | -0.01(-0.06%) |
May 07, 2009 | 18.33 | 18.36 | 18.23 | 18.33 | 40,896 | +0.01(+0.06%) |
May 06, 2009 | 18.35 | 18.35 | 18.27 | 18.32 | 30,440 | +0.09(+0.48%) |
May 05, 2009 | 18.15 | 18.26 | 18.15 | 18.23 | 34,002 | +0.07(+0.37%) |
May 04, 2009 | 18.13 | 18.27 | 18.13 | 18.17 | 138,823 | -0.07(-0.38%) |