Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.17 | 19.25 | 19.04 | 19.16 | 251,055 | +0.10(+0.51%) |
Sep 29, 2010 | 19.08 | 19.12 | 18.96 | 19.07 | 272,289 | -0.07(-0.37%) |
Sep 28, 2010 | 19.07 | 19.14 | 18.79 | 19.14 | 222,512 | +0.13(+0.70%) |
Sep 27, 2010 | 19.10 | 19.19 | 18.97 | 19.01 | 170,244 | -0.05(-0.25%) |
Sep 24, 2010 | 18.97 | 19.07 | 18.93 | 19.05 | 206,888 | +0.27(+1.46%) |
Sep 23, 2010 | 18.59 | 18.95 | 18.54 | 18.78 | 111,042 | +0.02(+0.12%) |
Sep 22, 2010 | 18.72 | 18.94 | 18.63 | 18.76 | 207,635 | -0.06(-0.31%) |
Sep 21, 2010 | 18.92 | 18.92 | 18.73 | 18.81 | 414,366 | -0.07(-0.36%) |
Sep 20, 2010 | 18.63 | 18.94 | 18.60 | 18.88 | 176,954 | +0.27(+1.44%) |
Sep 17, 2010 | 18.61 | 18.70 | 18.47 | 18.61 | 365,558 | +0.05(+0.24%) |
Sep 15, 2010 | 18.17 | 18.57 | 18.17 | 18.57 | 236,230 | +0.36(+1.97%) |
Sep 14, 2010 | 18.20 | 18.27 | 18.12 | 18.21 | 635,608 | -0.06(-0.32%) |
Sep 13, 2010 | 18.36 | 18.36 | 18.20 | 18.27 | 206,802 | +0.02(+0.11%) |
Sep 10, 2010 | 18.01 | 18.25 | 18.00 | 18.25 | 246,659 | +0.25(+1.40%) |
Sep 09, 2010 | 18.00 | 18.18 | 17.90 | 18.00 | 345,330 | +0.09(+0.52%) |
Sep 08, 2010 | 17.69 | 17.93 | 17.69 | 17.90 | 502,101 | +0.24(+1.35%) |
Sep 07, 2010 | 17.71 | 17.81 | 17.60 | 17.67 | 328,502 | -0.19(-1.05%) |
Sep 03, 2010 | 17.81 | 17.93 | 17.68 | 17.85 | 394,646 | +0.20(+1.13%) |
Sep 02, 2010 | 17.34 | 17.66 | 17.34 | 17.65 | 261,483 | +0.28(+1.64%) |
Sep 01, 2010 | 17.12 | 17.41 | 17.11 | 17.37 | 835,133 | +0.44(+2.59%) |
Aug 31, 2010 | 16.93 | 17.14 | 16.82 | 16.93 | 1,313,165 | -0.06(-0.34%) |
Aug 30, 2010 | 17.11 | 17.23 | 16.98 | 16.99 | 388,661 | -0.21(-1.20%) |
Aug 27, 2010 | 16.81 | 17.23 | 16.70 | 17.19 | 624,399 | +0.16(+0.93%) |
Aug 26, 2010 | 17.39 | 17.39 | 16.99 | 17.04 | 432,059 | -0.33(-1.90%) |
Aug 25, 2010 | 16.91 | 17.38 | 16.87 | 17.37 | 163,911 | +0.31(+1.84%) |
Aug 24, 2010 | 17.11 | 17.19 | 16.96 | 17.05 | 146,698 | -0.29(-1.66%) |
Aug 23, 2010 | 17.55 | 17.66 | 17.31 | 17.34 | 218,246 | -0.12(-0.70%) |
Aug 20, 2010 | 17.40 | 17.54 | 17.30 | 17.46 | 654,156 | -0.03(-0.18%) |
Aug 19, 2010 | 17.84 | 17.84 | 17.42 | 17.49 | 195,723 | -0.40(-2.25%) |
Aug 18, 2010 | 17.96 | 18.08 | 17.79 | 17.90 | 144,911 | -0.07(-0.38%) |
Aug 17, 2010 | 17.82 | 18.08 | 17.73 | 17.97 | 774,156 | +0.28(+1.59%) |
Aug 16, 2010 | 17.56 | 17.86 | 17.47 | 17.68 | 4,136,319 | +0.01(+0.05%) |
Aug 13, 2010 | 17.68 | 17.91 | 17.68 | 17.68 | 209,320 | -0.22(-1.23%) |
Aug 12, 2010 | 17.38 | 17.98 | 17.38 | 17.89 | 227,952 | +0.13(+0.75%) |
Aug 11, 2010 | 18.08 | 18.08 | 17.69 | 17.76 | 283,799 | -0.52(-2.86%) |
Aug 10, 2010 | 18.35 | 18.45 | 18.09 | 18.29 | 478,103 | -0.23(-1.22%) |
Aug 09, 2010 | 18.44 | 18.54 | 18.34 | 18.51 | 346,406 | +0.08(+0.42%) |
Aug 06, 2010 | 18.43 | 18.43 | 17.94 | 18.43 | 850,806 | +0.20(+1.12%) |
Aug 05, 2010 | 18.33 | 18.40 | 18.21 | 18.23 | 367,197 | -0.20(-1.07%) |
Aug 04, 2010 | 18.37 | 18.48 | 18.13 | 18.43 | 157,288 | +0.34(+1.89%) |
Aug 03, 2010 | 18.08 | 18.24 | 17.92 | 18.09 | 156,395 | +0.03(+0.18%) |
Aug 02, 2010 | 17.86 | 18.12 | 17.84 | 18.05 | 298,168 | +0.34(+1.91%) |
Jul 30, 2010 | 17.71 | 17.81 | 17.22 | 17.71 | 426,278 | +0.22(+1.27%) |
Jul 29, 2010 | 17.80 | 17.82 | 17.22 | 17.49 | 601,832 | -0.04(-0.24%) |
Jul 28, 2010 | 18.00 | 18.11 | 17.53 | 17.53 | 2,633 | -0.52(-2.88%) |
Jul 27, 2010 | 18.32 | 18.35 | 17.94 | 18.05 | 653,741 | -0.17(-0.94%) |
Jul 26, 2010 | 17.59 | 18.28 | 17.59 | 18.22 | 568,776 | +0.73(+4.17%) |
Jul 23, 2010 | 16.92 | 17.52 | 16.90 | 17.49 | 1,134,534 | +0.42(+2.48%) |
Jul 22, 2010 | 16.86 | 17.16 | 16.78 | 17.07 | 480,882 | +0.36(+2.16%) |
Jul 21, 2010 | 16.84 | 17.04 | 16.66 | 16.71 | 339,171 | -0.15(-0.86%) |
Jul 20, 2010 | 16.51 | 16.86 | 16.46 | 16.86 | 253,379 | +0.12(+0.73%) |
Jul 19, 2010 | 16.80 | 16.85 | 16.54 | 16.73 | 188,213 | +0.01(+0.08%) |
Jul 16, 2010 | 16.72 | 17.23 | 16.67 | 16.72 | 631,512 | -0.54(-3.12%) |
Jul 15, 2010 | 17.29 | 17.38 | 17.12 | 17.26 | 344,358 | -0.05(-0.32%) |
Jul 14, 2010 | 17.32 | 17.35 | 17.18 | 17.31 | 495,790 | -0.01(-0.07%) |
Jul 13, 2010 | 17.11 | 17.37 | 17.09 | 17.33 | 356,310 | +0.41(+2.42%) |
Jul 12, 2010 | 17.10 | 17.21 | 16.86 | 16.92 | 394,333 | -0.22(-1.26%) |
Jul 09, 2010 | 17.13 | 17.13 | 16.82 | 17.13 | 262,809 | +0.32(+1.88%) |
Jul 08, 2010 | 16.60 | 16.83 | 16.36 | 16.82 | 269,222 | +0.33(+2.02%) |
Jul 07, 2010 | 16.12 | 16.51 | 15.99 | 16.48 | 511,711 | +0.37(+2.27%) |
Jul 06, 2010 | 16.62 | 16.70 | 16.01 | 16.12 | 1,094,754 | -0.32(-1.93%) |
Jul 02, 2010 | 16.44 | 16.69 | 16.30 | 16.44 | 626,701 | +0.11(+0.70%) |
Jul 01, 2010 | 16.67 | 16.67 | 15.96 | 16.32 | 933,336 | -0.39(-2.33%) |
Jun 30, 2010 | 16.95 | 17.11 | 16.68 | 16.71 | 127,332 | -0.32(-1.90%) |
Jun 29, 2010 | 17.36 | 17.40 | 16.93 | 17.03 | 584,777 | -0.77(-4.32%) |
Jun 25, 2010 | 17.80 | 17.92 | 17.33 | 17.80 | 202,582 | +0.36(+2.05%) |
Jun 24, 2010 | 17.57 | 17.63 | 17.36 | 17.44 | 481,688 | -0.18(-1.04%) |
Jun 23, 2010 | 17.52 | 17.76 | 17.42 | 17.63 | 706,415 | +0.06(+0.33%) |
Jun 22, 2010 | 18.01 | 18.04 | 17.55 | 17.57 | 220,139 | -0.33(-1.84%) |
Jun 21, 2010 | 18.23 | 18.29 | 17.81 | 17.90 | 361,912 | -0.15(-0.86%) |
Jun 18, 2010 | 18.05 | 18.11 | 17.81 | 18.05 | 1,767,667 | +0.27(+1.51%) |
Jun 17, 2010 | 17.95 | 17.95 | 17.61 | 17.79 | 650,296 | -0.06(-0.34%) |
Jun 16, 2010 | 18.04 | 18.04 | 17.81 | 17.85 | 343,642 | -0.15(-0.86%) |
Jun 15, 2010 | 17.64 | 18.05 | 17.62 | 18.00 | 403,497 | +0.36(+2.07%) |
Jun 14, 2010 | 17.54 | 17.91 | 17.45 | 17.64 | 632,330 | +0.07(+0.40%) |
Jun 11, 2010 | 17.13 | 17.57 | 17.10 | 17.57 | 482,109 | +0.31(+1.80%) |
Jun 10, 2010 | 16.97 | 17.26 | 16.82 | 17.26 | 756,010 | +0.58(+3.48%) |
Jun 09, 2010 | 16.85 | 17.04 | 16.62 | 16.67 | 890,573 | -0.10(-0.62%) |
Jun 08, 2010 | 17.01 | 17.19 | 16.54 | 16.78 | 1,185,191 | -0.25(-1.44%) |
Jun 07, 2010 | 17.59 | 17.68 | 17.01 | 17.02 | 1,131,637 | -0.36(-2.04%) |
Jun 04, 2010 | 17.38 | 17.91 | 17.31 | 17.38 | 1,139,720 | -0.77(-4.25%) |
Jun 03, 2010 | 18.09 | 18.16 | 17.89 | 18.15 | 908,995 | +0.18(+0.99%) |
Jun 02, 2010 | 17.29 | 17.98 | 17.29 | 17.97 | 749,752 | +0.73(+4.23%) |
Jun 01, 2010 | 17.42 | 17.69 | 17.21 | 17.24 | 892,206 | -0.23(-1.31%) |
May 28, 2010 | 17.47 | 17.73 | 17.38 | 17.47 | 728,951 | -0.05(-0.28%) |
May 27, 2010 | 17.41 | 17.54 | 17.29 | 17.52 | 629,145 | +0.43(+2.54%) |
May 26, 2010 | 17.20 | 17.54 | 17.05 | 17.09 | 812,343 | -0.05(-0.27%) |
May 25, 2010 | 16.84 | 17.15 | 16.47 | 17.13 | 1,826,593 | -0.03(-0.19%) |
May 24, 2010 | 17.19 | 17.46 | 17.11 | 17.17 | 835,043 | -0.07(-0.41%) |
May 21, 2010 | 16.91 | 17.59 | 16.89 | 17.24 | 941,742 | +0.06(+0.34%) |
May 20, 2010 | 17.26 | 17.50 | 17.17 | 17.18 | 1,157,370 | -0.74(-4.13%) |
May 19, 2010 | 17.98 | 18.17 | 17.69 | 17.92 | 1,011,006 | -0.11(-0.63%) |
May 18, 2010 | 18.30 | 18.40 | 17.97 | 18.03 | 1,601,884 | -0.15(-0.83%) |
May 17, 2010 | 18.21 | 18.30 | 17.77 | 18.18 | 1,139,612 | +0.06(+0.34%) |
May 14, 2010 | 18.12 | 18.40 | 17.89 | 18.12 | 1,022,748 | -0.39(-2.11%) |
May 13, 2010 | 18.62 | 18.73 | 18.45 | 18.51 | 781,167 | -0.09(-0.49%) |
May 12, 2010 | 18.20 | 18.62 | 18.20 | 18.60 | 865,606 | +0.43(+2.36%) |
May 11, 2010 | 18.31 | 18.42 | 18.15 | 18.17 | 1,387,011 | +0.24(+1.31%) |
May 10, 2010 | 17.89 | 17.94 | 17.82 | 17.94 | 2,210,434 | +0.66(+3.83%) |
May 07, 2010 | 17.84 | 18.15 | 16.96 | 17.27 | 3,078,292 | -0.75(-4.14%) |
May 06, 2010 | 18.67 | 18.75 | 15.17 | 18.02 | 2,536,950 | -0.42(-2.29%) |
May 05, 2010 | 18.79 | 18.92 | 18.42 | 18.44 | 1,307,948 | -0.79(-4.13%) |
May 04, 2010 | 19.52 | 19.52 | 19.13 | 19.24 | 1,099,621 | -0.56(-2.84%) |
May 03, 2010 | 19.52 | 19.85 | 19.47 | 19.80 | 614,330 | +0.32(+1.64%) |
Apr 30, 2010 | 19.55 | 19.88 | 19.48 | 19.48 | 857,882 | -0.16(-0.82%) |
Apr 29, 2010 | 19.20 | 20.01 | 19.20 | 19.64 | 2,586,780 | +0.56(+2.94%) |
Apr 28, 2010 | 19.05 | 19.16 | 18.99 | 19.08 | 704,950 | +0.06(+0.34%) |
Apr 27, 2010 | 19.18 | 19.47 | 18.99 | 19.01 | 743,933 | -0.24(-1.26%) |
Apr 26, 2010 | 19.38 | 19.57 | 19.26 | 19.26 | 718,157 | -0.14(-0.73%) |
Apr 23, 2010 | 19.10 | 19.42 | 19.08 | 19.40 | 479,122 | +0.33(+1.71%) |
Apr 22, 2010 | 18.99 | 19.12 | 18.74 | 19.07 | 1,136,675 | -0.15(-0.77%) |
Apr 21, 2010 | 19.61 | 19.61 | 19.12 | 19.22 | 854,019 | -0.33(-1.68%) |
Apr 20, 2010 | 19.49 | 19.55 | 19.32 | 19.55 | 342,713 | +0.06(+0.30%) |
Apr 19, 2010 | 19.61 | 19.76 | 19.32 | 19.49 | 619,427 | -0.17(-0.85%) |
Apr 16, 2010 | 19.81 | 19.83 | 19.46 | 19.66 | 1,122,547 | -0.17(-0.84%) |
Apr 15, 2010 | 19.87 | 19.93 | 19.75 | 19.83 | 325,729 | -0.05(-0.26%) |
Apr 14, 2010 | 19.69 | 19.88 | 19.65 | 19.88 | 626,837 | +0.22(+1.13%) |
Apr 13, 2010 | 19.63 | 19.76 | 19.58 | 19.66 | 889,198 | -0.00(-0.02%) |
Apr 12, 2010 | 19.75 | 19.75 | 19.57 | 19.66 | 812,430 | -0.04(-0.20%) |
Apr 09, 2010 | 19.72 | 19.74 | 19.54 | 19.70 | 981,125 | -0.04(-0.20%) |
Apr 08, 2010 | 19.54 | 19.79 | 19.41 | 19.74 | 224,235 | +0.13(+0.66%) |
Apr 07, 2010 | 19.72 | 19.77 | 19.48 | 19.61 | 818,994 | -0.10(-0.51%) |
Apr 06, 2010 | 19.70 | 19.81 | 19.69 | 19.71 | 346,189 | -0.01(-0.05%) |
Apr 05, 2010 | 19.59 | 19.76 | 19.51 | 19.72 | 379,936 | +0.21(+1.06%) |
Apr 01, 2010 | 19.46 | 19.51 | 19.51 | 19.51 | 3,212,121 | +0.16(+0.83%) |
Mar 31, 2010 | 19.45 | 19.61 | 19.32 | 19.35 | 788,797 | -0.13(-0.65%) |
Mar 30, 2010 | 19.59 | 19.59 | 19.39 | 19.48 | 471,219 | -0.11(-0.54%) |
Mar 29, 2010 | 19.60 | 19.63 | 19.53 | 19.58 | 595,788 | +0.09(+0.48%) |
Mar 26, 2010 | 19.67 | 19.78 | 19.39 | 19.49 | 689,047 | -0.15(-0.79%) |
Mar 25, 2010 | 19.91 | 20.03 | 19.63 | 19.64 | 928,534 | -0.17(-0.85%) |
Mar 24, 2010 | 19.98 | 20.04 | 19.80 | 19.81 | 871,656 | -0.22(-1.08%) |
Mar 23, 2010 | 19.78 | 20.05 | 19.72 | 20.03 | 802,543 | +0.29(+1.45%) |
Mar 22, 2010 | 19.46 | 19.84 | 19.41 | 19.74 | 1,068,014 | +0.13(+0.64%) |
Mar 19, 2010 | 19.77 | 19.82 | 19.60 | 19.62 | 1,128,019 | -0.10(-0.51%) |
Mar 18, 2010 | 19.73 | 19.80 | 19.63 | 19.72 | 410,781 | -0.05(-0.28%) |
Mar 17, 2010 | 19.86 | 19.89 | 19.73 | 19.77 | 456,955 | -0.08(-0.39%) |
Mar 16, 2010 | 19.87 | 19.87 | 19.74 | 19.85 | 539,917 | +0.07(+0.33%) |
Mar 15, 2010 | 19.69 | 19.82 | 19.66 | 19.78 | 1,215,407 | +0.28(+1.41%) |
Mar 12, 2010 | 19.83 | 19.83 | 19.32 | 19.51 | 1,468,173 | -0.15(-0.76%) |
Mar 11, 2010 | 19.45 | 19.66 | 19.29 | 19.66 | 1,199,901 | +0.18(+0.91%) |
Mar 10, 2010 | 19.29 | 19.57 | 19.29 | 19.48 | 1,633,262 | +0.23(+1.17%) |
Mar 09, 2010 | 19.10 | 19.37 | 19.08 | 19.25 | 931,044 | +0.15(+0.79%) |
Mar 08, 2010 | 19.08 | 19.14 | 19.00 | 19.10 | 640,246 | +0.05(+0.24%) |
Mar 05, 2010 | 18.81 | 19.06 | 18.81 | 19.06 | 1,650,964 | +0.34(+1.81%) |
Mar 04, 2010 | 18.86 | 18.87 | 18.64 | 18.72 | 278,136 | -0.13(-0.67%) |
Mar 03, 2010 | 18.95 | 18.99 | 18.80 | 18.84 | 907,306 | -0.43(-2.24%) |
Mar 02, 2010 | 19.17 | 19.35 | 19.07 | 19.28 | 504,084 | +0.15(+0.76%) |
Mar 01, 2010 | 18.57 | 19.14 | 18.56 | 19.13 | 1,147,893 | +0.96(+5.26%) |
Feb 26, 2010 | 18.08 | 18.24 | 17.96 | 18.18 | 282,228 | +0.13(+0.72%) |
Feb 25, 2010 | 17.91 | 18.06 | 17.81 | 18.05 | 978,476 | -0.03(-0.18%) |
Feb 24, 2010 | 18.09 | 18.21 | 18.02 | 18.08 | 335,296 | +0.07(+0.41%) |
Feb 23, 2010 | 18.31 | 18.38 | 17.99 | 18.00 | 765,351 | -0.33(-1.80%) |
Feb 22, 2010 | 18.53 | 18.54 | 18.28 | 18.33 | 261,669 | -0.13(-0.70%) |
Feb 19, 2010 | 18.40 | 18.54 | 18.30 | 18.46 | 355,471 | +0.01(+0.05%) |
Feb 18, 2010 | 18.71 | 18.72 | 18.41 | 18.45 | 837,819 | -0.24(-1.28%) |
Feb 17, 2010 | 18.46 | 18.71 | 18.36 | 18.69 | 1,004,277 | +0.33(+1.79%) |
Feb 16, 2010 | 18.45 | 18.48 | 18.13 | 18.36 | 423,133 | +0.06(+0.35%) |
Feb 12, 2010 | 17.95 | 18.30 | 18.30 | 18.30 | 3,411,020 | +0.25(+1.39%) |
Feb 11, 2010 | 17.70 | 18.12 | 17.48 | 18.05 | 1,338,371 | +0.29(+1.65%) |
Feb 10, 2010 | 17.67 | 17.85 | 17.50 | 17.75 | 484,079 | -0.05(-0.27%) |
Feb 09, 2010 | 17.76 | 17.99 | 17.64 | 17.80 | 357,410 | +0.22(+1.23%) |
Feb 08, 2010 | 17.69 | 17.76 | 17.51 | 17.58 | 443,370 | -0.14(-0.80%) |
Feb 05, 2010 | 17.80 | 18.03 | 17.25 | 17.73 | 1,279,495 | -0.02(-0.11%) |
Feb 04, 2010 | 18.39 | 18.46 | 17.70 | 17.75 | 1,183,555 | -0.86(-4.60%) |
Feb 03, 2010 | 18.57 | 18.61 | 18.35 | 18.60 | 1,778,684 | +0.06(+0.33%) |
Feb 02, 2010 | 18.17 | 18.54 | 18.00 | 18.54 | 1,676,858 | +0.51(+2.82%) |
Feb 01, 2010 | 17.88 | 18.05 | 17.84 | 18.03 | 488,296 | +0.19(+1.05%) |
Jan 29, 2010 | 17.87 | 18.06 | 17.84 | 17.84 | 744,789 | +0.03(+0.18%) |
Jan 28, 2010 | 18.03 | 18.05 | 17.73 | 17.81 | 554,317 | -0.26(-1.43%) |
Jan 27, 2010 | 17.79 | 18.07 | 17.74 | 18.07 | 912,331 | +0.24(+1.37%) |
Jan 26, 2010 | 17.76 | 17.99 | 17.68 | 17.83 | 860,522 | +0.12(+0.70%) |
Jan 25, 2010 | 17.84 | 17.91 | 17.58 | 17.70 | 475,690 | -0.07(-0.42%) |
Jan 22, 2010 | 17.79 | 17.98 | 17.66 | 17.78 | 1,059,327 | -0.03(-0.18%) |
Jan 21, 2010 | 18.09 | 18.16 | 17.72 | 17.81 | 1,058,407 | -0.30(-1.64%) |
Jan 20, 2010 | 18.14 | 18.24 | 17.81 | 18.10 | 663,674 | -0.10(-0.55%) |
Jan 19, 2010 | 17.83 | 18.20 | 17.82 | 18.20 | 654,637 | +0.40(+2.27%) |
Jan 15, 2010 | 18.09 | 17.80 | 17.80 | 17.80 | 2,660,038 | -0.32(-1.75%) |
Jan 14, 2010 | 18.08 | 18.17 | 18.02 | 18.12 | 1,702,861 | +0.01(+0.07%) |
Jan 13, 2010 | 17.89 | 18.14 | 17.82 | 18.10 | 491,890 | +0.26(+1.47%) |
Jan 12, 2010 | 17.78 | 18.00 | 17.72 | 17.84 | 774,382 | -0.23(-1.27%) |
Jan 11, 2010 | 18.08 | 18.12 | 17.90 | 18.07 | 577,497 | +0.10(+0.54%) |
Jan 08, 2010 | 17.88 | 17.98 | 17.75 | 17.98 | 608,512 | +0.08(+0.45%) |
Jan 07, 2010 | 17.92 | 18.00 | 17.77 | 17.89 | 265,074 | +0.00(+0.00%) |
Jan 06, 2010 | 17.66 | 17.91 | 17.66 | 17.89 | 566,260 | +0.24(+1.33%) |
Jan 05, 2010 | 17.59 | 17.76 | 17.55 | 17.66 | 610,058 | +0.07(+0.38%) |
Jan 04, 2010 | 17.53 | 17.59 | 17.43 | 17.59 | 281,035 | +0.28(+1.60%) |
Dec 31, 2009 | 17.49 | 17.31 | 17.31 | 17.31 | 913,632 | -0.19(-1.07%) |
Dec 30, 2009 | 17.42 | 17.51 | 17.37 | 17.50 | 441,322 | +0.03(+0.18%) |
Dec 29, 2009 | 17.56 | 17.56 | 17.42 | 17.47 | 222,221 | -0.04(-0.24%) |
Dec 28, 2009 | 17.43 | 17.52 | 17.27 | 17.51 | 177,385 | +0.09(+0.50%) |
Dec 24, 2009 | 17.35 | 17.42 | 17.29 | 17.42 | 72,071 | +0.08(+0.45%) |
Dec 23, 2009 | 17.21 | 17.40 | 17.21 | 17.35 | 299,293 | +0.08(+0.47%) |
Dec 22, 2009 | 16.92 | 17.28 | 16.92 | 17.27 | 284,075 | +0.35(+2.04%) |
Dec 21, 2009 | 16.70 | 16.96 | 16.70 | 16.92 | 560,132 | +0.34(+2.02%) |
Dec 18, 2009 | 16.36 | 16.68 | 16.25 | 16.58 | 1,000,249 | +0.26(+1.62%) |
Dec 17, 2009 | 16.41 | 16.47 | 16.29 | 16.32 | 162,684 | -0.20(-1.21%) |
Dec 16, 2009 | 16.53 | 16.64 | 16.47 | 16.52 | 238,628 | +0.03(+0.18%) |
Dec 15, 2009 | 16.50 | 16.51 | 16.40 | 16.49 | 343,230 | -0.02(-0.14%) |
Dec 14, 2009 | 16.43 | 16.52 | 16.43 | 16.51 | 252,740 | +0.22(+1.35%) |
Dec 11, 2009 | 16.32 | 16.36 | 16.17 | 16.29 | 205,491 | +0.04(+0.26%) |
Dec 10, 2009 | 16.30 | 16.43 | 16.22 | 16.25 | 255,104 | -0.03(-0.18%) |
Dec 09, 2009 | 16.27 | 16.35 | 16.10 | 16.28 | 245,413 | -0.05(-0.28%) |
Dec 08, 2009 | 16.36 | 16.43 | 16.21 | 16.33 | 400,669 | -0.16(-0.98%) |
Dec 07, 2009 | 16.49 | 16.63 | 16.39 | 16.49 | 331,804 | -0.04(-0.21%) |
Dec 04, 2009 | 16.56 | 16.75 | 16.37 | 16.52 | 497,807 | +0.09(+0.55%) |
Dec 03, 2009 | 16.55 | 16.77 | 16.43 | 16.43 | 280,946 | -0.14(-0.84%) |
Dec 02, 2009 | 16.53 | 16.69 | 16.45 | 16.57 | 853,421 | +0.11(+0.65%) |
Dec 01, 2009 | 16.17 | 16.52 | 16.17 | 16.46 | 430,178 | +0.27(+1.67%) |
Nov 30, 2009 | 16.09 | 16.21 | 16.07 | 16.19 | 230,892 | +0.04(+0.22%) |
Nov 27, 2009 | 15.85 | 16.33 | 15.79 | 16.16 | 1,052,924 | -0.23(-1.40%) |
Nov 25, 2009 | 16.27 | 16.42 | 16.24 | 16.39 | 462,513 | +0.17(+1.06%) |
Nov 24, 2009 | 16.18 | 16.24 | 16.03 | 16.22 | 456,472 | +0.06(+0.40%) |
Nov 23, 2009 | 16.25 | 16.38 | 16.08 | 16.15 | 260,526 | -0.04(-0.26%) |
Nov 20, 2009 | 16.14 | 16.25 | 16.06 | 16.19 | 309,287 | -0.02(-0.10%) |
Nov 19, 2009 | 16.29 | 16.37 | 16.10 | 16.21 | 368,322 | -0.27(-1.63%) |
Nov 18, 2009 | 16.61 | 16.61 | 16.38 | 16.48 | 533,693 | -0.14(-0.84%) |
Nov 17, 2009 | 16.55 | 16.68 | 16.43 | 16.62 | 303,884 | +0.05(+0.33%) |
Nov 16, 2009 | 16.30 | 16.61 | 16.30 | 16.56 | 575,096 | +0.32(+1.99%) |
Nov 13, 2009 | 16.39 | 16.44 | 16.15 | 16.24 | 310,749 | -0.13(-0.77%) |
Nov 12, 2009 | 16.49 | 16.60 | 16.33 | 16.36 | 263,525 | -0.16(-0.94%) |
Nov 11, 2009 | 16.38 | 16.56 | 16.34 | 16.52 | 504,530 | +0.32(+1.97%) |
Nov 10, 2009 | 16.08 | 16.28 | 16.05 | 16.20 | 343,589 | +0.05(+0.28%) |
Nov 09, 2009 | 16.19 | 16.24 | 16.06 | 16.16 | 369,493 | +0.07(+0.46%) |
Nov 06, 2009 | 15.85 | 16.14 | 15.81 | 16.08 | 467,449 | +0.11(+0.69%) |
Nov 05, 2009 | 15.70 | 16.04 | 15.65 | 15.97 | 397,180 | +0.45(+2.91%) |
Nov 04, 2009 | 15.88 | 15.91 | 15.49 | 15.52 | 1,108,686 | -0.28(-1.78%) |
Nov 03, 2009 | 15.22 | 15.81 | 15.20 | 15.80 | 841,837 | +0.45(+2.94%) |
Nov 02, 2009 | 15.44 | 15.70 | 15.20 | 15.35 | 1,576,315 | +0.28(+1.89%) |
Oct 30, 2009 | 15.31 | 15.37 | 15.04 | 15.06 | 995,007 | -0.31(-2.04%) |
Oct 29, 2009 | 15.26 | 15.46 | 15.24 | 15.38 | 1,601,233 | +0.33(+2.21%) |
Oct 28, 2009 | 15.59 | 15.59 | 15.02 | 15.04 | 1,054,104 | -0.56(-3.58%) |
Oct 27, 2009 | 15.63 | 15.80 | 15.49 | 15.60 | 470,113 | -0.05(-0.29%) |
Oct 26, 2009 | 16.04 | 16.10 | 15.59 | 15.65 | 961,086 | -0.31(-1.94%) |
Oct 23, 2009 | 15.99 | 16.00 | 15.94 | 15.96 | 450,090 | -0.26(-1.57%) |
Oct 22, 2009 | 16.03 | 16.31 | 15.94 | 16.21 | 348,797 | +0.21(+1.31%) |
Oct 21, 2009 | 16.15 | 16.37 | 15.98 | 16.00 | 818,192 | -0.20(-1.25%) |
Oct 20, 2009 | 16.28 | 16.32 | 16.19 | 16.21 | 431,978 | -0.44(-2.66%) |
Oct 19, 2009 | 16.75 | 16.79 | 16.56 | 16.65 | 892,228 | -0.09(-0.52%) |
Oct 16, 2009 | 16.75 | 16.83 | 16.63 | 16.74 | 298,769 | -0.15(-0.90%) |
Oct 15, 2009 | 16.59 | 16.92 | 16.53 | 16.89 | 865,779 | +0.37(+2.27%) |
Oct 14, 2009 | 16.49 | 16.56 | 16.27 | 16.51 | 1,171,092 | +0.20(+1.23%) |
Oct 13, 2009 | 16.44 | 16.51 | 16.22 | 16.31 | 336,405 | -0.13(-0.77%) |
Oct 12, 2009 | 16.62 | 16.63 | 16.39 | 16.44 | 172,617 | +0.04(+0.26%) |
Oct 09, 2009 | 16.31 | 16.46 | 16.29 | 16.40 | 349,736 | +0.05(+0.28%) |
Oct 08, 2009 | 16.63 | 16.66 | 16.28 | 16.35 | 384,518 | -0.23(-1.36%) |
Oct 07, 2009 | 16.55 | 16.62 | 16.39 | 16.58 | 1,007,688 | -0.08(-0.48%) |
Oct 06, 2009 | 16.56 | 16.76 | 16.44 | 16.66 | 311,508 | +0.16(+1.00%) |
Oct 05, 2009 | 16.61 | 16.66 | 16.41 | 16.49 | 933,398 | -0.12(-0.70%) |
Oct 02, 2009 | 16.57 | 16.70 | 16.55 | 16.61 | 571,322 | -0.11(-0.66%) |