Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.34 | 17.46 | 17.22 | 17.43 | 320,336 | +0.17(+0.97%) |
Aug 30, 2010 | 17.41 | 17.42 | 17.26 | 17.26 | 184,861 | -0.17(-0.99%) |
Aug 27, 2010 | 17.43 | 17.49 | 17.14 | 17.43 | 368,406 | +0.33(+1.93%) |
Aug 26, 2010 | 17.24 | 17.26 | 17.05 | 17.10 | 175,954 | -0.05(-0.29%) |
Aug 25, 2010 | 16.96 | 17.20 | 16.92 | 17.15 | 138,815 | +0.13(+0.78%) |
Aug 24, 2010 | 17.07 | 17.10 | 16.91 | 17.02 | 226,707 | -0.15(-0.89%) |
Aug 23, 2010 | 17.21 | 17.33 | 17.15 | 17.17 | 264,431 | +0.02(+0.14%) |
Aug 20, 2010 | 17.09 | 17.20 | 17.04 | 17.15 | 173,973 | -0.13(-0.74%) |
Aug 19, 2010 | 17.48 | 17.48 | 17.17 | 17.27 | 245,309 | -0.20(-1.15%) |
Aug 18, 2010 | 17.48 | 17.54 | 17.36 | 17.47 | 119,577 | +0.08(+0.45%) |
Aug 17, 2010 | 17.33 | 17.50 | 17.28 | 17.40 | 262,457 | +0.33(+1.93%) |
Aug 16, 2010 | 17.05 | 17.16 | 16.97 | 17.07 | 306,012 | +0.05(+0.29%) |
Aug 13, 2010 | 17.02 | 17.09 | 16.97 | 17.02 | 112,306 | +0.01(+0.09%) |
Aug 12, 2010 | 16.91 | 17.02 | 16.83 | 17.00 | 207,027 | -0.02(-0.12%) |
Aug 11, 2010 | 17.20 | 17.22 | 16.98 | 17.02 | 209,673 | -0.60(-3.38%) |
Aug 10, 2010 | 17.54 | 17.66 | 17.37 | 17.62 | 360,486 | -0.19(-1.08%) |
Aug 09, 2010 | 17.71 | 17.83 | 17.70 | 17.81 | 721,451 | +0.11(+0.61%) |
Aug 06, 2010 | 17.70 | 17.76 | 17.55 | 17.70 | 263,480 | -0.01(-0.04%) |
Aug 05, 2010 | 17.71 | 17.74 | 17.60 | 17.71 | 294,321 | -0.01(-0.04%) |
Aug 04, 2010 | 17.75 | 17.77 | 17.63 | 17.72 | 906,280 | +0.06(+0.33%) |
Aug 03, 2010 | 17.68 | 17.74 | 17.55 | 17.66 | 798,127 | -0.15(-0.86%) |
Aug 02, 2010 | 17.58 | 17.84 | 17.58 | 17.81 | 905,440 | +0.52(+3.02%) |
Jul 30, 2010 | 17.29 | 17.36 | 17.07 | 17.29 | 655,365 | +0.02(+0.11%) |
Jul 29, 2010 | 17.39 | 17.42 | 17.11 | 17.27 | 154,721 | +0.08(+0.46%) |
Jul 28, 2010 | 17.27 | 17.30 | 17.15 | 17.19 | 249,589 | -0.16(-0.94%) |
Jul 27, 2010 | 17.50 | 17.50 | 17.24 | 17.35 | 234,659 | +0.03(+0.20%) |
Jul 26, 2010 | 17.08 | 17.33 | 17.08 | 17.32 | 517,485 | +0.16(+0.92%) |
Jul 23, 2010 | 16.97 | 17.18 | 16.91 | 17.16 | 258,852 | +0.23(+1.35%) |
Jul 22, 2010 | 16.80 | 17.02 | 16.78 | 16.93 | 162,282 | +0.46(+2.82%) |
Jul 21, 2010 | 16.86 | 16.86 | 16.37 | 16.47 | 360,901 | -0.22(-1.31%) |
Jul 20, 2010 | 16.34 | 16.70 | 16.34 | 16.69 | 159,682 | +0.23(+1.39%) |
Jul 19, 2010 | 16.40 | 16.48 | 16.26 | 16.46 | 335,421 | +0.23(+1.42%) |
Jul 16, 2010 | 16.23 | 16.51 | 16.16 | 16.23 | 147,105 | -0.37(-2.22%) |
Jul 15, 2010 | 16.62 | 16.65 | 16.36 | 16.59 | 136,337 | +0.03(+0.21%) |
Jul 14, 2010 | 16.51 | 16.58 | 16.41 | 16.56 | 138,701 | +0.05(+0.33%) |
Jul 13, 2010 | 16.47 | 16.58 | 16.35 | 16.51 | 185,553 | +0.22(+1.33%) |
Jul 12, 2010 | 16.25 | 16.31 | 16.17 | 16.29 | 422,607 | +0.01(+0.09%) |
Jul 09, 2010 | 16.27 | 16.30 | 16.18 | 16.27 | 200,814 | +0.00(+0.03%) |
Jul 08, 2010 | 16.30 | 16.34 | 16.10 | 16.27 | 209,010 | +0.00(+0.03%) |
Jul 07, 2010 | 15.83 | 16.27 | 15.83 | 16.26 | 239,494 | +0.57(+3.64%) |
Jul 06, 2010 | 15.81 | 15.93 | 15.61 | 15.69 | 374,879 | +0.18(+1.17%) |
Jul 02, 2010 | 15.51 | 15.64 | 15.44 | 15.51 | 483,156 | -0.02(-0.15%) |
Jul 01, 2010 | 15.47 | 15.56 | 15.29 | 15.54 | 307,930 | +0.21(+1.34%) |
Jun 30, 2010 | 15.52 | 15.56 | 15.31 | 15.33 | 234,224 | -0.13(-0.83%) |
Jun 29, 2010 | 15.66 | 15.71 | 15.42 | 15.46 | 504,848 | -0.58(-3.59%) |
Jun 25, 2010 | 16.03 | 16.09 | 15.81 | 16.03 | 125,693 | +0.19(+1.18%) |
Jun 24, 2010 | 16.10 | 16.10 | 15.82 | 15.85 | 192,947 | -0.23(-1.41%) |
Jun 23, 2010 | 16.15 | 16.21 | 15.92 | 16.07 | 153,265 | +0.08(+0.49%) |
Jun 22, 2010 | 16.25 | 16.33 | 15.98 | 15.99 | 221,307 | -0.12(-0.76%) |
Jun 21, 2010 | 16.31 | 16.37 | 16.00 | 16.12 | 230,308 | +0.03(+0.21%) |
Jun 18, 2010 | 16.08 | 16.14 | 16.00 | 16.08 | 291,568 | -0.11(-0.67%) |
Jun 17, 2010 | 16.22 | 16.22 | 16.02 | 16.19 | 232,856 | +0.00(+0.03%) |
Jun 16, 2010 | 16.08 | 16.22 | 16.05 | 16.19 | 204,476 | -0.07(-0.42%) |
Jun 15, 2010 | 16.01 | 16.27 | 15.95 | 16.26 | 201,180 | +0.47(+3.00%) |
Jun 14, 2010 | 15.98 | 15.99 | 15.75 | 15.78 | 178,815 | +0.03(+0.19%) |
Jun 11, 2010 | 15.55 | 15.76 | 15.52 | 15.75 | 124,875 | +0.03(+0.19%) |
Jun 10, 2010 | 15.56 | 15.74 | 15.54 | 15.72 | 191,045 | +0.58(+3.80%) |
Jun 09, 2010 | 15.29 | 15.41 | 15.07 | 15.15 | 224,555 | +0.06(+0.39%) |
Jun 08, 2010 | 14.99 | 15.11 | 14.85 | 15.09 | 321,645 | +0.18(+1.18%) |
Jun 07, 2010 | 15.10 | 15.20 | 14.89 | 14.91 | 276,420 | -0.13(-0.84%) |
Jun 04, 2010 | 15.04 | 15.42 | 15.00 | 15.04 | 246,805 | -0.64(-4.07%) |
Jun 03, 2010 | 15.81 | 15.82 | 15.54 | 15.68 | 181,104 | -0.04(-0.28%) |
Jun 02, 2010 | 15.41 | 15.72 | 15.34 | 15.72 | 267,088 | +0.56(+3.70%) |
Jun 01, 2010 | 15.27 | 15.54 | 15.16 | 15.16 | 900,372 | -0.16(-1.05%) |
May 28, 2010 | 15.32 | 15.63 | 15.31 | 15.32 | 429,858 | -0.25(-1.58%) |
May 27, 2010 | 15.25 | 15.57 | 15.20 | 15.57 | 370,642 | +0.76(+5.12%) |
May 26, 2010 | 14.97 | 15.04 | 14.74 | 14.81 | 193,076 | -0.14(-0.91%) |
May 25, 2010 | 14.60 | 14.96 | 14.48 | 14.95 | 899,174 | -0.13(-0.84%) |
May 24, 2010 | 15.19 | 15.36 | 15.07 | 15.08 | 197,256 | -0.26(-1.72%) |
May 21, 2010 | 14.84 | 15.34 | 14.84 | 15.34 | 574,349 | +0.31(+2.04%) |
May 20, 2010 | 14.94 | 15.26 | 14.92 | 15.03 | 1,084 | -0.58(-3.72%) |
May 19, 2010 | 15.64 | 15.68 | 15.36 | 15.61 | 577,104 | -0.03(-0.22%) |
May 18, 2010 | 16.10 | 16.14 | 15.60 | 15.65 | 271,372 | -0.35(-2.16%) |
May 17, 2010 | 16.09 | 16.09 | 15.70 | 15.99 | 301,213 | -0.00(-0.03%) |
May 14, 2010 | 16.00 | 16.23 | 15.85 | 16.00 | 341,060 | -0.28(-1.71%) |
May 13, 2010 | 16.49 | 16.52 | 16.27 | 16.27 | 284,858 | -0.17(-1.04%) |
May 12, 2010 | 16.51 | 16.51 | 16.32 | 16.45 | 287,013 | +0.18(+1.08%) |
May 11, 2010 | 16.42 | 16.50 | 16.25 | 16.27 | 715,584 | -0.23(-1.41%) |
May 10, 2010 | 16.38 | 16.51 | 16.35 | 16.50 | 574,056 | +0.80(+5.09%) |
May 07, 2010 | 16.03 | 16.03 | 14.92 | 15.70 | 909,862 | +0.08(+0.53%) |
May 06, 2010 | 16.46 | 16.46 | 13.57 | 15.62 | 882,290 | -0.86(-5.23%) |
May 05, 2010 | 16.56 | 16.70 | 16.48 | 16.48 | 494,527 | -0.31(-1.83%) |
May 04, 2010 | 17.09 | 17.10 | 16.76 | 16.79 | 375,622 | -0.71(-4.07%) |
May 03, 2010 | 17.45 | 17.53 | 17.30 | 17.50 | 529,210 | +0.26(+1.53%) |
Apr 30, 2010 | 17.44 | 17.52 | 17.23 | 17.24 | 308,186 | -0.10(-0.59%) |
Apr 29, 2010 | 17.28 | 17.42 | 17.19 | 17.34 | 335,488 | +0.27(+1.60%) |
Apr 28, 2010 | 17.21 | 17.21 | 16.88 | 17.07 | 360,900 | +0.11(+0.63%) |
Apr 27, 2010 | 17.34 | 17.43 | 16.96 | 16.96 | 2,155 | -0.58(-3.31%) |
Apr 26, 2010 | 17.62 | 17.64 | 17.53 | 17.54 | 198,181 | -0.02(-0.11%) |
Apr 23, 2010 | 17.38 | 17.57 | 17.31 | 17.56 | 198,802 | +0.12(+0.70%) |
Apr 22, 2010 | 17.30 | 17.45 | 17.19 | 17.44 | 215,822 | -0.04(-0.22%) |
Apr 21, 2010 | 17.52 | 17.52 | 17.36 | 17.48 | 260,760 | +0.02(+0.14%) |
Apr 20, 2010 | 17.31 | 17.48 | 17.41 | 17.45 | 292,036 | +0.14(+0.82%) |
Apr 19, 2010 | 17.28 | 17.33 | 17.14 | 17.31 | 222,658 | -0.09(-0.50%) |
Apr 16, 2010 | 17.70 | 17.71 | 17.37 | 17.40 | 429,382 | -0.39(-2.17%) |
Apr 15, 2010 | 17.76 | 17.82 | 17.72 | 17.79 | 265,482 | +0.01(+0.05%) |
Apr 14, 2010 | 17.72 | 17.82 | 17.67 | 17.78 | 424,105 | +0.22(+1.28%) |
Apr 13, 2010 | 17.60 | 17.61 | 17.45 | 17.55 | 376,847 | +0.01(+0.06%) |
Apr 12, 2010 | 17.56 | 17.58 | 17.51 | 17.54 | 179,508 | -0.01(-0.06%) |
Apr 09, 2010 | 17.44 | 17.55 | 17.36 | 17.55 | 281,422 | +0.19(+1.07%) |
Apr 08, 2010 | 17.25 | 17.38 | 17.17 | 17.37 | 203,647 | +0.13(+0.73%) |
Apr 07, 2010 | 17.43 | 17.43 | 17.24 | 17.24 | 252,622 | -0.28(-1.59%) |
Apr 06, 2010 | 17.44 | 17.53 | 17.31 | 17.52 | 272,913 | -0.01(-0.06%) |
Apr 05, 2010 | 17.45 | 17.54 | 17.41 | 17.53 | 447,210 | +0.09(+0.53%) |
Apr 01, 2010 | 17.32 | 17.44 | 17.44 | 17.44 | 804,826 | +0.33(+1.94%) |
Mar 31, 2010 | 17.23 | 17.25 | 17.10 | 17.10 | 448,182 | -0.17(-0.96%) |
Mar 30, 2010 | 17.39 | 17.39 | 17.23 | 17.27 | 168,351 | -0.05(-0.28%) |
Mar 29, 2010 | 17.12 | 17.32 | 17.12 | 17.32 | 366,501 | +0.36(+2.13%) |
Mar 26, 2010 | 16.90 | 17.04 | 16.89 | 16.96 | 241,124 | +0.20(+1.16%) |
Mar 25, 2010 | 16.96 | 16.98 | 16.75 | 16.76 | 196,895 | -0.01(-0.09%) |
Mar 24, 2010 | 16.81 | 16.82 | 16.70 | 16.78 | 452,204 | -0.26(-1.52%) |
Mar 23, 2010 | 17.00 | 17.04 | 16.89 | 17.04 | 363,521 | -0.04(-0.26%) |
Mar 22, 2010 | 16.85 | 17.09 | 16.84 | 17.08 | 242,522 | +0.11(+0.66%) |
Mar 19, 2010 | 17.24 | 17.24 | 16.97 | 16.97 | 295,734 | -0.28(-1.62%) |
Mar 18, 2010 | 17.29 | 17.30 | 17.19 | 17.25 | 607,919 | -0.04(-0.23%) |
Mar 17, 2010 | 17.31 | 17.36 | 17.26 | 17.29 | 539,988 | -0.02(-0.11%) |
Mar 16, 2010 | 17.11 | 17.30 | 17.02 | 17.30 | 739,326 | +0.29(+1.68%) |
Mar 15, 2010 | 16.90 | 17.02 | 16.90 | 17.02 | 249,399 | +0.03(+0.17%) |
Mar 12, 2010 | 17.12 | 17.12 | 16.97 | 16.99 | 379,059 | +0.01(+0.06%) |
Mar 11, 2010 | 16.87 | 17.01 | 16.84 | 16.98 | 247,566 | +0.12(+0.69%) |
Mar 10, 2010 | 16.98 | 17.03 | 16.84 | 16.86 | 977,102 | -0.16(-0.91%) |
Mar 09, 2010 | 16.96 | 17.13 | 16.96 | 17.02 | 714,144 | -0.02(-0.11%) |
Mar 08, 2010 | 17.13 | 17.18 | 17.04 | 17.04 | 266,358 | -0.08(-0.48%) |
Mar 05, 2010 | 16.93 | 17.13 | 16.90 | 17.12 | 335,975 | +0.34(+2.05%) |
Mar 04, 2010 | 16.84 | 16.88 | 16.72 | 16.78 | 329,692 | -0.02(-0.12%) |
Mar 03, 2010 | 16.84 | 16.93 | 16.78 | 16.79 | 458,342 | -0.05(-0.32%) |
Mar 02, 2010 | 16.72 | 16.85 | 16.72 | 16.85 | 242,333 | +0.25(+1.52%) |
Mar 01, 2010 | 16.53 | 16.64 | 16.50 | 16.60 | 428,560 | +0.14(+0.86%) |
Feb 26, 2010 | 16.32 | 16.50 | 16.26 | 16.46 | 342,100 | +0.14(+0.83%) |
Feb 25, 2010 | 16.15 | 16.34 | 16.03 | 16.32 | 320,167 | -0.07(-0.44%) |
Feb 24, 2010 | 16.30 | 16.45 | 16.29 | 16.39 | 264,047 | +0.16(+0.96%) |
Feb 23, 2010 | 16.37 | 16.46 | 16.17 | 16.24 | 258,110 | -0.14(-0.86%) |
Feb 22, 2010 | 16.40 | 16.43 | 16.28 | 16.38 | 286,047 | +0.04(+0.27%) |
Feb 19, 2010 | 16.25 | 16.39 | 16.18 | 16.33 | 205,565 | -0.16(-0.97%) |
Feb 18, 2010 | 16.28 | 16.49 | 16.28 | 16.49 | 313,569 | +0.09(+0.56%) |
Feb 17, 2010 | 16.45 | 16.45 | 16.33 | 16.40 | 279,854 | +0.03(+0.21%) |
Feb 16, 2010 | 16.25 | 16.44 | 16.15 | 16.37 | 253,482 | +0.22(+1.35%) |
Feb 12, 2010 | 16.04 | 16.15 | 16.15 | 16.15 | 302,224 | -0.10(-0.63%) |
Feb 11, 2010 | 16.05 | 16.31 | 15.98 | 16.25 | 332,807 | +0.12(+0.72%) |
Feb 10, 2010 | 16.17 | 16.24 | 16.01 | 16.13 | 208,742 | -0.02(-0.12%) |
Feb 09, 2010 | 16.13 | 16.27 | 15.91 | 16.15 | 282,294 | +0.36(+2.31%) |
Feb 08, 2010 | 15.96 | 16.08 | 15.79 | 15.79 | 394,712 | -0.38(-2.37%) |
Feb 05, 2010 | 16.06 | 16.18 | 15.79 | 16.17 | 1,228,774 | +0.02(+0.12%) |
Feb 04, 2010 | 16.40 | 16.51 | 16.14 | 16.15 | 985,435 | -0.44(-2.67%) |
Feb 03, 2010 | 16.60 | 16.70 | 16.55 | 16.60 | 1,117,835 | -0.25(-1.48%) |
Feb 02, 2010 | 16.62 | 16.86 | 16.48 | 16.85 | 752,195 | +0.38(+2.31%) |
Feb 01, 2010 | 16.33 | 16.47 | 16.28 | 16.46 | 1,254,553 | +0.26(+1.62%) |
Jan 29, 2010 | 16.46 | 16.53 | 16.19 | 16.20 | 836,666 | -0.11(-0.68%) |
Jan 28, 2010 | 16.54 | 16.64 | 16.27 | 16.31 | 360,586 | -0.09(-0.56%) |
Jan 27, 2010 | 16.40 | 16.43 | 16.24 | 16.41 | 665,574 | -0.06(-0.35%) |
Jan 26, 2010 | 16.50 | 16.65 | 16.40 | 16.46 | 418,453 | -0.23(-1.37%) |
Jan 25, 2010 | 16.60 | 16.70 | 16.55 | 16.69 | 427,695 | +0.33(+2.02%) |
Jan 22, 2010 | 16.68 | 16.76 | 16.36 | 16.36 | 846,769 | -0.32(-1.89%) |
Jan 21, 2010 | 16.99 | 17.02 | 16.64 | 16.68 | 391,725 | -0.33(-1.91%) |
Jan 20, 2010 | 17.15 | 17.26 | 16.95 | 17.00 | 418,981 | -0.45(-2.56%) |
Jan 19, 2010 | 17.21 | 17.46 | 17.21 | 17.45 | 271,622 | +0.27(+1.55%) |
Jan 15, 2010 | 17.33 | 17.18 | 17.18 | 17.18 | 398,227 | -0.20(-1.17%) |
Jan 14, 2010 | 17.32 | 17.40 | 17.27 | 17.39 | 310,112 | -0.00(-0.03%) |
Jan 13, 2010 | 17.33 | 17.43 | 17.20 | 17.39 | 441,043 | +0.14(+0.82%) |
Jan 12, 2010 | 17.30 | 17.37 | 17.16 | 17.25 | 535,109 | -0.18(-1.06%) |
Jan 11, 2010 | 17.47 | 17.48 | 17.37 | 17.44 | 615,678 | +0.07(+0.42%) |
Jan 08, 2010 | 17.29 | 17.37 | 17.21 | 17.36 | 388,402 | +0.09(+0.53%) |
Jan 07, 2010 | 17.30 | 17.31 | 17.17 | 17.27 | 280,693 | -0.12(-0.67%) |
Jan 06, 2010 | 17.42 | 17.46 | 17.30 | 17.39 | 387,001 | -0.09(-0.53%) |
Jan 05, 2010 | 17.39 | 17.49 | 17.36 | 17.48 | 408,622 | +0.18(+1.04%) |
Jan 04, 2010 | 17.24 | 17.39 | 17.22 | 17.30 | 603,990 | +0.36(+2.15%) |
Dec 31, 2009 | 16.97 | 16.94 | 16.94 | 16.94 | 384,630 | +0.03(+0.15%) |
Dec 30, 2009 | 16.79 | 16.91 | 16.71 | 16.91 | 413,202 | +0.08(+0.48%) |
Dec 29, 2009 | 16.94 | 16.96 | 16.79 | 16.83 | 245,794 | +0.13(+0.79%) |
Dec 28, 2009 | 16.63 | 16.81 | 16.63 | 16.70 | 243,112 | +0.09(+0.56%) |
Dec 24, 2009 | 16.66 | 16.66 | 16.59 | 16.61 | 146,973 | +0.02(+0.15%) |
Dec 23, 2009 | 16.49 | 16.59 | 16.34 | 16.58 | 359,525 | +0.23(+1.43%) |
Dec 22, 2009 | 16.56 | 16.56 | 16.35 | 16.35 | 415,596 | -0.07(-0.44%) |
Dec 21, 2009 | 16.47 | 16.49 | 16.36 | 16.42 | 341,980 | +0.03(+0.21%) |
Dec 18, 2009 | 16.50 | 16.55 | 16.20 | 16.39 | 490,422 | -0.30(-1.77%) |
Dec 17, 2009 | 16.79 | 16.87 | 16.64 | 16.68 | 561,883 | -0.27(-1.60%) |
Dec 16, 2009 | 17.02 | 17.10 | 16.89 | 16.96 | 348,890 | +0.06(+0.37%) |
Dec 15, 2009 | 16.92 | 16.99 | 16.89 | 16.89 | 300,575 | -0.15(-0.88%) |
Dec 14, 2009 | 17.00 | 17.04 | 16.95 | 17.04 | 247,294 | +0.16(+0.92%) |
Dec 11, 2009 | 17.04 | 17.04 | 16.83 | 16.89 | 292,510 | -0.08(-0.46%) |
Dec 10, 2009 | 17.02 | 17.15 | 16.95 | 16.96 | 194,090 | -0.11(-0.63%) |
Dec 09, 2009 | 16.92 | 17.07 | 16.88 | 17.07 | 327,541 | +0.19(+1.15%) |
Dec 08, 2009 | 17.11 | 17.11 | 16.85 | 16.88 | 239,603 | -0.41(-2.36%) |
Dec 07, 2009 | 17.34 | 17.42 | 17.28 | 17.29 | 295,794 | -0.08(-0.48%) |
Dec 04, 2009 | 17.53 | 17.62 | 17.24 | 17.37 | 224,511 | -0.02(-0.11%) |
Dec 03, 2009 | 17.59 | 17.63 | 17.35 | 17.39 | 314,247 | -0.16(-0.94%) |
Dec 02, 2009 | 17.56 | 17.61 | 17.46 | 17.55 | 180,427 | +0.02(+0.14%) |
Dec 01, 2009 | 17.34 | 17.62 | 17.34 | 17.53 | 569,835 | +0.45(+2.64%) |
Nov 30, 2009 | 16.93 | 17.13 | 16.93 | 17.08 | 378,074 | +0.22(+1.30%) |
Nov 27, 2009 | 16.69 | 17.03 | 16.69 | 16.86 | 281,989 | -0.53(-3.04%) |
Nov 25, 2009 | 17.42 | 17.44 | 17.28 | 17.39 | 349,096 | +0.13(+0.76%) |
Nov 24, 2009 | 17.40 | 17.40 | 17.18 | 17.26 | 248,989 | -0.14(-0.81%) |
Nov 23, 2009 | 17.44 | 17.56 | 17.38 | 17.40 | 341,167 | +0.16(+0.96%) |
Nov 20, 2009 | 17.15 | 17.25 | 17.03 | 17.23 | 179,910 | -0.10(-0.59%) |
Nov 19, 2009 | 17.38 | 17.47 | 17.24 | 17.33 | 393,645 | -0.34(-1.92%) |
Nov 18, 2009 | 17.79 | 17.79 | 17.60 | 17.67 | 334,854 | -0.13(-0.74%) |
Nov 17, 2009 | 17.77 | 17.85 | 17.60 | 17.80 | 285,959 | -0.11(-0.62%) |
Nov 16, 2009 | 17.78 | 18.10 | 17.75 | 17.92 | 331,632 | +0.17(+0.93%) |
Nov 13, 2009 | 17.59 | 17.79 | 17.53 | 17.75 | 323,165 | +0.33(+1.89%) |
Nov 12, 2009 | 17.69 | 17.71 | 17.42 | 17.42 | 264,193 | -0.30(-1.67%) |
Nov 11, 2009 | 17.78 | 17.90 | 17.72 | 17.72 | 375,633 | +0.18(+1.02%) |
Nov 10, 2009 | 17.53 | 17.59 | 17.38 | 17.54 | 624,268 | -0.27(-1.53%) |
Nov 09, 2009 | 17.47 | 17.81 | 17.38 | 17.81 | 377,382 | +0.63(+3.64%) |
Nov 06, 2009 | 17.13 | 17.24 | 16.96 | 17.18 | 218,792 | -0.01(-0.06%) |
Nov 05, 2009 | 17.13 | 17.26 | 16.99 | 17.19 | 574,178 | +0.12(+0.68%) |
Nov 04, 2009 | 17.10 | 17.27 | 16.98 | 17.08 | 240,584 | +0.17(+1.03%) |
Nov 03, 2009 | 16.73 | 16.92 | 16.68 | 16.90 | 289,729 | -0.05(-0.31%) |
Nov 02, 2009 | 16.94 | 17.17 | 16.76 | 16.96 | 333,295 | +0.21(+1.28%) |
Oct 30, 2009 | 17.11 | 17.28 | 16.74 | 16.74 | 442,137 | -0.38(-2.21%) |
Oct 29, 2009 | 16.79 | 17.22 | 16.79 | 17.12 | 407,695 | +0.55(+3.31%) |
Oct 28, 2009 | 17.00 | 17.07 | 16.56 | 16.57 | 820,386 | -0.71(-4.10%) |
Oct 27, 2009 | 17.48 | 17.49 | 17.22 | 17.28 | 572,855 | -0.24(-1.36%) |
Oct 26, 2009 | 17.87 | 18.00 | 17.49 | 17.52 | 397,166 | -0.28(-1.55%) |
Oct 23, 2009 | 17.90 | 17.90 | 17.73 | 17.79 | 272,533 | -0.46(-2.50%) |
Oct 22, 2009 | 17.99 | 18.25 | 17.81 | 18.25 | 287,403 | +0.22(+1.24%) |
Oct 21, 2009 | 18.15 | 18.30 | 18.01 | 18.03 | 351,780 | -0.12(-0.64%) |
Oct 20, 2009 | 18.02 | 18.15 | 18.02 | 18.14 | 419,817 | +0.02(+0.11%) |
Oct 19, 2009 | 17.96 | 18.25 | 17.96 | 18.12 | 264,111 | +0.37(+2.11%) |
Oct 16, 2009 | 17.80 | 17.89 | 17.66 | 17.75 | 290,559 | -0.28(-1.56%) |
Oct 15, 2009 | 17.95 | 18.07 | 17.80 | 18.03 | 673,277 | -0.09(-0.48%) |
Oct 14, 2009 | 17.83 | 18.12 | 17.79 | 18.12 | 260,506 | +0.60(+3.41%) |
Oct 13, 2009 | 17.75 | 17.75 | 17.44 | 17.52 | 187,558 | -0.12(-0.69%) |
Oct 12, 2009 | 17.71 | 17.76 | 17.57 | 17.64 | 307,982 | +0.07(+0.39%) |
Oct 09, 2009 | 17.62 | 17.64 | 17.45 | 17.58 | 469,722 | -0.04(-0.25%) |
Oct 08, 2009 | 17.66 | 17.78 | 17.53 | 17.62 | 367,260 | +0.16(+0.92%) |
Oct 07, 2009 | 17.37 | 17.56 | 17.32 | 17.46 | 400,633 | +0.25(+1.47%) |
Oct 06, 2009 | 17.27 | 17.37 | 17.15 | 17.21 | 475,946 | +0.27(+1.58%) |
Oct 05, 2009 | 16.79 | 16.96 | 16.63 | 16.94 | 738,975 | +0.02(+0.11%) |
Oct 02, 2009 | 16.62 | 16.92 | 16.44 | 16.92 | 533,611 | +0.11(+0.66%) |
Oct 01, 2009 | 17.20 | 17.20 | 16.79 | 16.81 | 329,910 | -0.34(-2.01%) |
Sep 30, 2009 | 17.36 | 17.41 | 17.07 | 17.15 | 623,232 | -0.05(-0.31%) |
Sep 29, 2009 | 17.31 | 17.31 | 17.12 | 17.21 | 218,993 | -0.11(-0.62%) |
Sep 28, 2009 | 17.13 | 17.35 | 17.07 | 17.31 | 234,611 | +0.25(+1.45%) |
Sep 25, 2009 | 17.02 | 17.10 | 16.94 | 17.07 | 423,062 | -0.01(-0.09%) |
Sep 24, 2009 | 17.49 | 17.49 | 16.94 | 17.08 | 350,691 | -0.32(-1.81%) |
Sep 23, 2009 | 17.74 | 17.74 | 17.35 | 17.40 | 1,883,461 | -0.31(-1.75%) |
Sep 22, 2009 | 17.68 | 17.71 | 17.53 | 17.71 | 559,889 | +0.28(+1.59%) |
Sep 21, 2009 | 17.40 | 17.46 | 17.25 | 17.43 | 314,170 | -0.26(-1.48%) |
Sep 18, 2009 | 17.72 | 17.79 | 17.52 | 17.69 | 517,089 | -0.08(-0.46%) |
Sep 17, 2009 | 17.92 | 17.94 | 17.69 | 17.78 | 368,367 | +0.00(+0.00%) |
Sep 16, 2009 | 17.80 | 17.99 | 17.74 | 17.78 | 614,153 | +0.13(+0.74%) |
Sep 15, 2009 | 17.54 | 17.72 | 17.41 | 17.64 | 280,122 | +0.07(+0.41%) |
Sep 14, 2009 | 17.30 | 17.57 | 17.18 | 17.57 | 283,060 | +0.08(+0.47%) |
Sep 11, 2009 | 17.53 | 17.57 | 17.40 | 17.49 | 256,581 | -0.08(-0.44%) |
Sep 10, 2009 | 17.32 | 17.57 | 17.22 | 17.57 | 411,591 | +0.22(+1.26%) |
Sep 09, 2009 | 17.26 | 17.40 | 17.15 | 17.35 | 321,408 | +0.32(+1.88%) |
Sep 08, 2009 | 16.90 | 17.14 | 16.90 | 17.03 | 358,837 | +0.29(+1.71%) |
Sep 04, 2009 | 16.50 | 16.75 | 16.38 | 16.74 | 194,191 | +0.33(+2.01%) |
Sep 03, 2009 | 16.26 | 16.41 | 16.23 | 16.41 | 207,448 | +0.25(+1.56%) |
Sep 02, 2009 | 16.06 | 16.23 | 16.05 | 16.16 | 217,100 | +0.10(+0.60%) |