Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.79 | 18.79 | 18.57 | 18.66 | 26,601 | +0.08(+0.42%) |
Sep 29, 2010 | 18.63 | 18.66 | 18.51 | 18.58 | 62,025 | +0.00(+0.00%) |
Sep 28, 2010 | 18.35 | 18.62 | 18.35 | 18.58 | 31,902 | +0.13(+0.73%) |
Sep 27, 2010 | 18.40 | 18.53 | 18.38 | 18.45 | 42,805 | -0.02(-0.09%) |
Sep 24, 2010 | 18.34 | 18.47 | 18.31 | 18.47 | 41,574 | +0.49(+2.72%) |
Sep 23, 2010 | 18.02 | 18.13 | 17.95 | 17.98 | 29,337 | -0.19(-1.02%) |
Sep 22, 2010 | 18.16 | 18.23 | 18.09 | 18.16 | 54,349 | +0.08(+0.46%) |
Sep 21, 2010 | 18.09 | 18.18 | 17.97 | 18.08 | 30,150 | +0.02(+0.08%) |
Sep 20, 2010 | 17.88 | 18.09 | 17.88 | 18.06 | 17,871 | +0.36(+2.03%) |
Sep 17, 2010 | 17.70 | 17.82 | 17.64 | 17.70 | 22,778 | -0.15(-0.81%) |
Sep 15, 2010 | 17.68 | 17.88 | 17.68 | 17.85 | 68,060 | +0.06(+0.35%) |
Sep 14, 2010 | 17.76 | 17.88 | 17.66 | 17.79 | 36,371 | +0.04(+0.22%) |
Sep 13, 2010 | 17.70 | 17.78 | 17.70 | 17.75 | 26,371 | +0.21(+1.18%) |
Sep 10, 2010 | 17.46 | 17.55 | 17.46 | 17.54 | 12,349 | +0.06(+0.32%) |
Sep 09, 2010 | 17.58 | 17.58 | 17.44 | 17.49 | 28,756 | +0.01(+0.08%) |
Sep 08, 2010 | 17.44 | 17.55 | 17.44 | 17.47 | 16,547 | +0.17(+0.96%) |
Sep 07, 2010 | 17.50 | 17.50 | 17.31 | 17.31 | 83,139 | -0.16(-0.91%) |
Sep 03, 2010 | 17.45 | 17.48 | 17.36 | 17.46 | 26,544 | +0.16(+0.95%) |
Sep 02, 2010 | 17.14 | 17.31 | 17.14 | 17.30 | 34,714 | +0.04(+0.24%) |
Sep 01, 2010 | 17.05 | 17.28 | 17.03 | 17.26 | 60,768 | +0.54(+3.22%) |
Aug 31, 2010 | 16.73 | 16.84 | 16.68 | 16.72 | 173,351 | +0.02(+0.10%) |
Aug 30, 2010 | 16.80 | 16.83 | 16.68 | 16.70 | 48,290 | -0.20(-1.19%) |
Aug 27, 2010 | 16.91 | 16.92 | 16.60 | 16.91 | 67,155 | +0.32(+1.95%) |
Aug 26, 2010 | 16.72 | 16.72 | 16.56 | 16.58 | 18,675 | -0.07(-0.44%) |
Aug 25, 2010 | 16.54 | 16.69 | 16.47 | 16.65 | 12,017 | +0.11(+0.64%) |
Aug 24, 2010 | 16.58 | 16.61 | 16.46 | 16.55 | 18,054 | -0.12(-0.70%) |
Aug 23, 2010 | 16.77 | 16.83 | 16.67 | 16.67 | 25,596 | -0.04(-0.23%) |
Aug 20, 2010 | 16.72 | 16.72 | 16.59 | 16.70 | 43,491 | -0.08(-0.50%) |
Aug 19, 2010 | 16.92 | 16.93 | 16.72 | 16.79 | 33,301 | -0.16(-0.92%) |
Aug 18, 2010 | 16.97 | 17.02 | 16.84 | 16.95 | 19,541 | +0.06(+0.36%) |
Aug 17, 2010 | 16.81 | 16.96 | 16.81 | 16.88 | 17,347 | +0.25(+1.48%) |
Aug 16, 2010 | 16.50 | 16.66 | 16.48 | 16.64 | 22,049 | +0.07(+0.40%) |
Aug 13, 2010 | 16.57 | 16.67 | 16.54 | 16.57 | 50,138 | -0.05(-0.30%) |
Aug 12, 2010 | 16.43 | 16.64 | 16.43 | 16.62 | 108,552 | -0.01(-0.03%) |
Aug 11, 2010 | 16.79 | 16.79 | 16.60 | 16.63 | 30,803 | -0.47(-2.75%) |
Aug 10, 2010 | 17.02 | 17.16 | 16.94 | 17.10 | 16,846 | -0.21(-1.19%) |
Aug 09, 2010 | 17.25 | 17.32 | 17.21 | 17.30 | 29,046 | +0.07(+0.41%) |
Aug 06, 2010 | 17.23 | 17.24 | 17.07 | 17.23 | 12,969 | +0.07(+0.41%) |
Aug 05, 2010 | 17.12 | 17.16 | 17.10 | 17.16 | 29,817 | -0.04(-0.26%) |
Aug 04, 2010 | 17.14 | 17.21 | 17.05 | 17.21 | 12,877 | +0.09(+0.52%) |
Aug 03, 2010 | 17.11 | 17.17 | 17.05 | 17.12 | 30,524 | -0.11(-0.65%) |
Aug 02, 2010 | 17.07 | 17.27 | 17.02 | 17.23 | 189,603 | +0.53(+3.18%) |
Jul 30, 2010 | 16.70 | 16.73 | 16.55 | 16.70 | 13,589 | -0.03(-0.17%) |
Jul 29, 2010 | 16.80 | 16.80 | 16.61 | 16.73 | 18,990 | +0.08(+0.50%) |
Jul 28, 2010 | 16.70 | 16.70 | 16.60 | 16.64 | 5,380 | -0.14(-0.86%) |
Jul 27, 2010 | 16.70 | 16.81 | 16.69 | 16.79 | 24,724 | -0.01(-0.04%) |
Jul 26, 2010 | 16.67 | 16.79 | 16.62 | 16.79 | 24,177 | +0.14(+0.84%) |
Jul 23, 2010 | 16.39 | 16.68 | 16.39 | 16.65 | 34,150 | +0.24(+1.46%) |
Jul 22, 2010 | 16.35 | 16.49 | 16.35 | 16.41 | 20,494 | +0.42(+2.62%) |
Jul 21, 2010 | 16.26 | 16.26 | 15.95 | 15.99 | 29,273 | -0.26(-1.58%) |
Jul 20, 2010 | 15.93 | 16.25 | 15.93 | 16.25 | 24,545 | +0.23(+1.43%) |
Jul 19, 2010 | 15.89 | 16.03 | 15.89 | 16.02 | 12,906 | +0.21(+1.34%) |
Jul 16, 2010 | 15.81 | 15.93 | 15.74 | 15.81 | 14,924 | -0.35(-2.18%) |
Jul 15, 2010 | 16.21 | 16.21 | 15.96 | 16.16 | 20,840 | +0.07(+0.42%) |
Jul 14, 2010 | 16.19 | 16.20 | 16.05 | 16.09 | 17,508 | -0.10(-0.59%) |
Jul 13, 2010 | 16.11 | 16.21 | 16.06 | 16.19 | 47,404 | +0.24(+1.51%) |
Jul 12, 2010 | 15.86 | 15.98 | 15.86 | 15.95 | 18,063 | -0.02(-0.14%) |
Jul 09, 2010 | 15.97 | 15.98 | 15.88 | 15.97 | 15,211 | +0.02(+0.10%) |
Jul 08, 2010 | 15.93 | 15.96 | 15.80 | 15.96 | 11,932 | +0.02(+0.14%) |
Jul 07, 2010 | 15.73 | 15.94 | 15.73 | 15.93 | 53,812 | +0.49(+3.15%) |
Jul 06, 2010 | 15.60 | 15.68 | 15.40 | 15.45 | 23,629 | +0.16(+1.06%) |
Jul 02, 2010 | 15.29 | 15.42 | 15.20 | 15.29 | 36,543 | +0.06(+0.40%) |
Jul 01, 2010 | 15.22 | 15.25 | 15.07 | 15.22 | 62,610 | +0.12(+0.81%) |
Jun 30, 2010 | 15.26 | 15.31 | 15.09 | 15.10 | 17,494 | -0.12(-0.77%) |
Jun 29, 2010 | 15.46 | 15.46 | 15.15 | 15.22 | 44,559 | -0.61(-3.88%) |
Jun 25, 2010 | 15.83 | 15.86 | 15.64 | 15.83 | 18,918 | +0.16(+1.03%) |
Jun 24, 2010 | 15.82 | 15.84 | 15.63 | 15.67 | 21,103 | -0.20(-1.23%) |
Jun 23, 2010 | 15.87 | 15.95 | 15.74 | 15.87 | 10,684 | +0.10(+0.64%) |
Jun 22, 2010 | 16.02 | 16.06 | 15.77 | 15.77 | 36,652 | -0.05(-0.32%) |
Jun 21, 2010 | 16.04 | 16.04 | 15.81 | 15.82 | 18,777 | +0.04(+0.24%) |
Jun 18, 2010 | 15.78 | 15.79 | 15.72 | 15.78 | 27,194 | -0.05(-0.31%) |
Jun 17, 2010 | 15.87 | 15.87 | 15.68 | 15.83 | 33,370 | -0.03(-0.17%) |
Jun 16, 2010 | 15.78 | 15.89 | 15.72 | 15.86 | 13,343 | -0.06(-0.38%) |
Jun 15, 2010 | 15.68 | 15.93 | 15.66 | 15.92 | 14,215 | +0.44(+2.81%) |
Jun 14, 2010 | 15.60 | 15.62 | 15.46 | 15.48 | 7,298 | +0.15(+0.98%) |
Jun 11, 2010 | 15.18 | 15.35 | 15.18 | 15.33 | 7,419 | -0.09(-0.61%) |
Jun 10, 2010 | 15.28 | 15.43 | 15.28 | 15.43 | 42,328 | +0.56(+3.75%) |
Jun 09, 2010 | 15.08 | 15.14 | 14.87 | 14.87 | 12,531 | -0.01(-0.07%) |
Jun 08, 2010 | 14.71 | 14.90 | 14.59 | 14.88 | 89,911 | +0.26(+1.81%) |
Jun 07, 2010 | 14.91 | 14.92 | 14.61 | 14.61 | 30,500 | -0.18(-1.23%) |
Jun 04, 2010 | 14.80 | 15.12 | 14.75 | 14.80 | 22,578 | -0.62(-4.04%) |
Jun 03, 2010 | 15.48 | 15.48 | 15.30 | 15.42 | 14,556 | -0.04(-0.27%) |
Jun 02, 2010 | 15.14 | 15.46 | 15.09 | 15.46 | 44,763 | +0.48(+3.23%) |
Jun 01, 2010 | 15.01 | 15.29 | 14.98 | 14.98 | 44,040 | -0.20(-1.34%) |
May 28, 2010 | 15.18 | 15.41 | 15.17 | 15.18 | 44,266 | -0.20(-1.29%) |
May 27, 2010 | 15.03 | 15.38 | 15.02 | 15.38 | 62,926 | +0.76(+5.17%) |
May 26, 2010 | 14.80 | 14.88 | 14.62 | 14.63 | 89,693 | -0.23(-1.52%) |
May 25, 2010 | 14.50 | 14.85 | 14.34 | 14.85 | 147,050 | -0.20(-1.35%) |
May 24, 2010 | 15.14 | 15.19 | 15.02 | 15.06 | 87,550 | -0.07(-0.47%) |
May 21, 2010 | 14.92 | 15.14 | 14.64 | 15.13 | 42,047 | +0.28(+1.85%) |
May 20, 2010 | 15.04 | 15.15 | 14.78 | 14.85 | 200,422 | -0.62(-3.99%) |
May 19, 2010 | 15.41 | 15.49 | 15.27 | 15.47 | 32,754 | -0.02(-0.14%) |
May 18, 2010 | 15.87 | 15.90 | 15.41 | 15.49 | 31,165 | -0.32(-2.05%) |
May 17, 2010 | 15.83 | 15.84 | 15.56 | 15.82 | 33,211 | +0.02(+0.13%) |
May 14, 2010 | 15.79 | 16.04 | 15.72 | 15.79 | 40,069 | -0.32(-1.99%) |
May 13, 2010 | 16.24 | 16.31 | 16.11 | 16.11 | 39,677 | -0.15(-0.95%) |
May 12, 2010 | 16.21 | 16.32 | 16.20 | 16.27 | 55,539 | +0.09(+0.55%) |
May 11, 2010 | 16.23 | 16.35 | 16.10 | 16.18 | 71,269 | -0.24(-1.48%) |
May 10, 2010 | 16.36 | 16.42 | 16.21 | 16.42 | 53,972 | +0.82(+5.25%) |
May 07, 2010 | 15.77 | 15.91 | 15.27 | 15.60 | 101,189 | +0.20(+1.27%) |
May 06, 2010 | 16.13 | 16.23 | 14.90 | 15.41 | 69,265 | -0.89(-5.45%) |
May 05, 2010 | 16.29 | 16.42 | 16.27 | 16.30 | 39,844 | -0.28(-1.66%) |
May 04, 2010 | 16.82 | 16.86 | 16.46 | 16.57 | 74,379 | -0.65(-3.75%) |
May 03, 2010 | 17.11 | 17.27 | 17.09 | 17.22 | 36,058 | +0.21(+1.23%) |
Apr 30, 2010 | 17.21 | 17.21 | 16.99 | 17.01 | 20,366 | -0.12(-0.68%) |
Apr 29, 2010 | 16.88 | 17.13 | 16.88 | 17.12 | 19,956 | +0.29(+1.74%) |
Apr 28, 2010 | 16.86 | 16.95 | 16.74 | 16.83 | 20,275 | +0.08(+0.46%) |
Apr 27, 2010 | 17.06 | 17.12 | 16.75 | 16.75 | 27,107 | -0.55(-3.20%) |
Apr 26, 2010 | 17.37 | 17.39 | 17.28 | 17.31 | 198,771 | -0.02(-0.11%) |
Apr 23, 2010 | 17.06 | 17.33 | 17.06 | 17.33 | 25,602 | +0.13(+0.77%) |
Apr 22, 2010 | 17.10 | 17.23 | 16.97 | 17.20 | 21,889 | -0.09(-0.55%) |
Apr 21, 2010 | 17.27 | 17.29 | 17.19 | 17.29 | 20,049 | -0.02(-0.10%) |
Apr 20, 2010 | 17.21 | 17.33 | 17.21 | 17.31 | 43,706 | +0.05(+0.29%) |
Apr 19, 2010 | 17.15 | 17.26 | 17.05 | 17.26 | 41,100 | -0.13(-0.75%) |
Apr 16, 2010 | 17.59 | 17.59 | 17.30 | 17.39 | 19,436 | -0.33(-1.85%) |
Apr 15, 2010 | 17.67 | 17.73 | 17.65 | 17.71 | 13,987 | +0.05(+0.28%) |
Apr 14, 2010 | 17.54 | 17.71 | 17.54 | 17.66 | 31,791 | +0.20(+1.14%) |
Apr 13, 2010 | 17.39 | 17.49 | 17.32 | 17.47 | 16,183 | +0.02(+0.14%) |
Apr 12, 2010 | 17.47 | 17.48 | 17.39 | 17.44 | 17,956 | +0.04(+0.21%) |
Apr 09, 2010 | 17.37 | 17.44 | 17.36 | 17.41 | 17,341 | +0.10(+0.61%) |
Apr 08, 2010 | 17.17 | 17.32 | 17.12 | 17.30 | 16,335 | +0.08(+0.48%) |
Apr 07, 2010 | 17.33 | 17.35 | 17.20 | 17.22 | 34,513 | -0.20(-1.17%) |
Apr 06, 2010 | 17.26 | 17.43 | 17.24 | 17.42 | 21,033 | +0.02(+0.09%) |
Apr 05, 2010 | 17.35 | 18.14 | 17.31 | 17.41 | 53,704 | +0.14(+0.83%) |
Apr 01, 2010 | 17.15 | 17.26 | 17.26 | 17.26 | 44,787 | +0.20(+1.15%) |
Mar 31, 2010 | 16.99 | 17.15 | 16.99 | 17.07 | 32,944 | -0.12(-0.69%) |
Mar 30, 2010 | 17.22 | 17.24 | 17.10 | 17.18 | 21,539 | +0.03(+0.19%) |
Mar 29, 2010 | 17.01 | 17.15 | 17.01 | 17.15 | 14,449 | +0.27(+1.60%) |
Mar 26, 2010 | 16.81 | 17.12 | 16.79 | 16.88 | 26,061 | +0.25(+1.52%) |
Mar 25, 2010 | 16.82 | 16.88 | 16.62 | 16.63 | 201,781 | -0.03(-0.19%) |
Mar 24, 2010 | 16.68 | 16.73 | 16.61 | 16.66 | 43,775 | -0.25(-1.49%) |
Mar 23, 2010 | 16.83 | 16.93 | 16.80 | 16.91 | 19,919 | -0.01(-0.06%) |
Mar 22, 2010 | 16.78 | 16.98 | 16.64 | 16.92 | 20,843 | +0.02(+0.10%) |
Mar 19, 2010 | 17.04 | 17.04 | 16.83 | 16.91 | 20,877 | -0.23(-1.34%) |
Mar 18, 2010 | 17.15 | 17.18 | 17.07 | 17.14 | 20,198 | -0.08(-0.45%) |
Mar 17, 2010 | 17.08 | 17.27 | 17.08 | 17.21 | 31,591 | +0.07(+0.42%) |
Mar 16, 2010 | 16.98 | 17.14 | 16.90 | 17.14 | 72,969 | +0.25(+1.49%) |
Mar 15, 2010 | 16.85 | 16.89 | 16.82 | 16.89 | 22,091 | -0.07(-0.39%) |
Mar 12, 2010 | 16.93 | 16.97 | 16.89 | 16.95 | 23,555 | +0.03(+0.16%) |
Mar 11, 2010 | 16.84 | 16.93 | 16.71 | 16.93 | 38,659 | +0.13(+0.75%) |
Mar 10, 2010 | 16.84 | 16.92 | 16.77 | 16.80 | 53,161 | -0.09(-0.52%) |
Mar 09, 2010 | 16.74 | 16.99 | 16.68 | 16.89 | 18,090 | -0.03(-0.19%) |
Mar 08, 2010 | 16.93 | 16.94 | 16.85 | 16.92 | 26,770 | +0.01(+0.03%) |
Mar 05, 2010 | 16.78 | 16.94 | 16.78 | 16.92 | 29,579 | +0.26(+1.55%) |
Mar 04, 2010 | 16.69 | 16.69 | 16.59 | 16.66 | 31,031 | -0.04(-0.23%) |
Mar 03, 2010 | 16.70 | 16.77 | 16.68 | 16.70 | 33,758 | +0.08(+0.49%) |
Mar 02, 2010 | 16.64 | 16.70 | 16.56 | 16.61 | 28,040 | +0.15(+0.93%) |
Mar 01, 2010 | 16.51 | 16.51 | 16.39 | 16.46 | 10,193 | +0.15(+0.94%) |
Feb 26, 2010 | 16.24 | 16.39 | 16.20 | 16.31 | 31,551 | +0.13(+0.81%) |
Feb 25, 2010 | 16.03 | 16.19 | 15.89 | 16.18 | 29,318 | -0.04(-0.27%) |
Feb 24, 2010 | 16.11 | 16.30 | 16.11 | 16.22 | 28,646 | +0.18(+1.09%) |
Feb 23, 2010 | 16.19 | 16.23 | 16.02 | 16.05 | 28,962 | -0.09(-0.54%) |
Feb 22, 2010 | 16.21 | 16.21 | 16.06 | 16.13 | 23,141 | +0.00(+0.00%) |
Feb 19, 2010 | 16.02 | 16.15 | 15.96 | 16.13 | 54,650 | -0.21(-1.27%) |
Feb 18, 2010 | 16.22 | 16.35 | 16.06 | 16.34 | 119,262 | +0.09(+0.57%) |
Feb 17, 2010 | 16.15 | 16.26 | 16.15 | 16.25 | 25,483 | +0.02(+0.13%) |
Feb 16, 2010 | 16.07 | 16.32 | 15.96 | 16.23 | 53,495 | +0.27(+1.72%) |
Feb 12, 2010 | 15.86 | 15.95 | 15.95 | 15.95 | 29,755 | -0.06(-0.38%) |
Feb 11, 2010 | 15.76 | 16.11 | 15.76 | 16.01 | 34,083 | +0.16(+1.00%) |
Feb 10, 2010 | 15.89 | 15.98 | 15.76 | 15.85 | 31,452 | -0.05(-0.32%) |
Feb 09, 2010 | 15.87 | 16.02 | 15.62 | 15.90 | 65,008 | +0.35(+2.26%) |
Feb 08, 2010 | 15.77 | 15.77 | 15.52 | 15.55 | 39,114 | -0.24(-1.53%) |
Feb 05, 2010 | 15.66 | 16.54 | 15.42 | 15.79 | 61,591 | -0.07(-0.45%) |
Feb 04, 2010 | 16.17 | 16.17 | 15.81 | 15.86 | 229,236 | -0.40(-2.46%) |
Feb 03, 2010 | 16.34 | 16.34 | 16.16 | 16.26 | 21,907 | -0.17(-1.03%) |
Feb 02, 2010 | 16.30 | 16.45 | 16.23 | 16.43 | 17,352 | +0.33(+2.04%) |
Feb 01, 2010 | 16.01 | 16.11 | 15.93 | 16.11 | 29,789 | +0.19(+1.20%) |
Jan 29, 2010 | 16.11 | 16.22 | 15.88 | 15.91 | 37,204 | -0.18(-1.10%) |
Jan 28, 2010 | 16.21 | 16.23 | 16.02 | 16.09 | 22,885 | -0.10(-0.63%) |
Jan 27, 2010 | 16.03 | 16.21 | 16.00 | 16.19 | 33,630 | -0.04(-0.27%) |
Jan 26, 2010 | 16.35 | 16.42 | 16.24 | 16.24 | 25,304 | -0.23(-1.40%) |
Jan 25, 2010 | 16.41 | 16.53 | 16.40 | 16.47 | 20,315 | +0.24(+1.45%) |
Jan 22, 2010 | 16.57 | 16.57 | 16.22 | 16.23 | 36,916 | -0.24(-1.46%) |
Jan 21, 2010 | 16.71 | 16.80 | 16.43 | 16.47 | 37,947 | -0.36(-2.12%) |
Jan 20, 2010 | 16.97 | 16.97 | 16.74 | 16.83 | 34,959 | -0.41(-2.35%) |
Jan 19, 2010 | 17.14 | 17.27 | 17.00 | 17.23 | 74,847 | +0.15(+0.87%) |
Jan 15, 2010 | 17.19 | 17.09 | 17.09 | 17.09 | 31,215 | -0.14(-0.83%) |
Jan 14, 2010 | 17.18 | 17.27 | 17.14 | 17.23 | 49,656 | -0.06(-0.35%) |
Jan 13, 2010 | 17.23 | 17.32 | 17.13 | 17.29 | 30,167 | +0.06(+0.35%) |
Jan 12, 2010 | 17.29 | 17.31 | 17.17 | 17.23 | 22,763 | -0.20(-1.16%) |
Jan 11, 2010 | 17.44 | 17.45 | 17.34 | 17.43 | 10,684 | +0.10(+0.57%) |
Jan 08, 2010 | 17.23 | 17.34 | 17.14 | 17.33 | 26,308 | +0.11(+0.64%) |
Jan 07, 2010 | 17.21 | 17.26 | 17.12 | 17.22 | 29,258 | -0.04(-0.22%) |
Jan 06, 2010 | 17.28 | 17.36 | 17.26 | 17.26 | 36,773 | -0.11(-0.63%) |
Jan 05, 2010 | 17.35 | 17.42 | 17.28 | 17.37 | 48,396 | +0.15(+0.89%) |
Jan 04, 2010 | 17.12 | 17.23 | 16.98 | 17.22 | 28,126 | +0.41(+2.41%) |
Dec 31, 2009 | 16.94 | 16.81 | 16.81 | 16.81 | 68,819 | +0.03(+0.16%) |
Dec 30, 2009 | 16.70 | 16.80 | 16.64 | 16.78 | 78,987 | +0.06(+0.36%) |
Dec 29, 2009 | 16.86 | 16.86 | 16.71 | 16.72 | 37,082 | +0.07(+0.43%) |
Dec 28, 2009 | 16.61 | 16.65 | 16.49 | 16.65 | 39,685 | +0.12(+0.73%) |
Dec 24, 2009 | 16.57 | 16.57 | 16.48 | 16.53 | 11,045 | +0.08(+0.46%) |
Dec 23, 2009 | 16.00 | 16.49 | 16.00 | 16.46 | 21,383 | +0.19(+1.14%) |
Dec 22, 2009 | 16.39 | 16.39 | 16.23 | 16.27 | 34,284 | -0.02(-0.10%) |
Dec 21, 2009 | 16.40 | 16.42 | 16.21 | 16.29 | 73,191 | -0.55(-3.25%) |
Dec 18, 2009 | 16.85 | 16.85 | 16.71 | 16.83 | 23,856 | -0.03(-0.19%) |
Dec 17, 2009 | 16.94 | 17.03 | 16.74 | 16.87 | 52,304 | -0.18(-1.03%) |
Dec 16, 2009 | 17.05 | 17.21 | 17.04 | 17.04 | 25,477 | +0.03(+0.16%) |
Dec 15, 2009 | 17.09 | 17.11 | 17.01 | 17.01 | 30,311 | -0.06(-0.35%) |
Dec 14, 2009 | 17.06 | 17.09 | 16.94 | 17.08 | 272,506 | +0.15(+0.87%) |
Dec 11, 2009 | 17.00 | 17.03 | 16.89 | 16.93 | 542,426 | -0.03(-0.19%) |
Dec 10, 2009 | 17.18 | 17.18 | 16.94 | 16.96 | 506,319 | -0.22(-1.31%) |
Dec 09, 2009 | 17.23 | 17.23 | 17.11 | 17.18 | 54,322 | +0.07(+0.38%) |
Dec 08, 2009 | 17.26 | 17.26 | 17.06 | 17.12 | 25,061 | -0.29(-1.67%) |
Dec 07, 2009 | 17.40 | 17.49 | 17.37 | 17.41 | 53,409 | -0.08(-0.44%) |
Dec 04, 2009 | 17.62 | 17.70 | 17.38 | 17.49 | 80,446 | +0.03(+0.18%) |
Dec 03, 2009 | 17.58 | 17.67 | 17.45 | 17.45 | 22,084 | -0.03(-0.18%) |
Dec 02, 2009 | 17.50 | 17.58 | 17.46 | 17.49 | 48,644 | +0.01(+0.06%) |
Dec 01, 2009 | 17.51 | 17.62 | 17.48 | 17.48 | 1,237,577 | +0.31(+1.82%) |
Nov 30, 2009 | 17.03 | 17.16 | 16.95 | 17.16 | 27,343 | +0.34(+2.02%) |
Nov 27, 2009 | 16.95 | 16.95 | 16.71 | 16.82 | 10,054 | -0.47(-2.69%) |
Nov 25, 2009 | 17.26 | 17.31 | 17.19 | 17.29 | 18,318 | +0.16(+0.96%) |
Nov 24, 2009 | 17.31 | 17.31 | 17.02 | 17.12 | 56,560 | -0.18(-1.04%) |
Nov 23, 2009 | 17.40 | 17.46 | 17.24 | 17.31 | 28,975 | +0.21(+1.25%) |
Nov 20, 2009 | 16.96 | 17.10 | 16.96 | 17.09 | 21,858 | -0.08(-0.48%) |
Nov 19, 2009 | 17.27 | 17.27 | 17.05 | 17.17 | 20,720 | -0.38(-2.15%) |
Nov 18, 2009 | 17.55 | 17.55 | 17.40 | 17.55 | 23,636 | -0.08(-0.47%) |
Nov 17, 2009 | 17.62 | 17.68 | 17.49 | 17.63 | 33,194 | -0.22(-1.26%) |
Nov 16, 2009 | 17.75 | 17.97 | 17.75 | 17.86 | 52,149 | +0.27(+1.53%) |
Nov 13, 2009 | 17.44 | 17.66 | 17.42 | 17.59 | 38,991 | +0.24(+1.36%) |
Nov 12, 2009 | 17.55 | 17.58 | 17.29 | 17.35 | 43,537 | -0.30(-1.70%) |
Nov 11, 2009 | 17.70 | 17.74 | 17.54 | 17.66 | 35,782 | +0.17(+0.97%) |
Nov 10, 2009 | 17.41 | 17.52 | 17.32 | 17.49 | 36,246 | -0.15(-0.84%) |
Nov 09, 2009 | 17.43 | 17.64 | 17.35 | 17.63 | 40,757 | +0.47(+2.71%) |
Nov 06, 2009 | 17.04 | 17.21 | 17.04 | 17.17 | 70,546 | -0.02(-0.10%) |
Nov 05, 2009 | 17.10 | 17.22 | 17.10 | 17.18 | 23,632 | +0.11(+0.64%) |
Nov 04, 2009 | 17.15 | 17.26 | 17.04 | 17.08 | 32,986 | +0.13(+0.74%) |
Nov 03, 2009 | 16.78 | 16.98 | 16.74 | 16.95 | 36,365 | -0.14(-0.80%) |
Nov 02, 2009 | 17.11 | 17.27 | 16.83 | 17.09 | 961,438 | +0.12(+0.68%) |
Oct 30, 2009 | 17.24 | 17.28 | 16.85 | 16.97 | 70,992 | -0.20(-1.18%) |
Oct 29, 2009 | 16.89 | 17.24 | 16.89 | 17.17 | 29,952 | +0.57(+3.43%) |
Oct 28, 2009 | 17.00 | 17.01 | 16.55 | 16.60 | 71,948 | -0.70(-4.02%) |
Oct 27, 2009 | 17.48 | 17.48 | 17.20 | 17.30 | 17,237 | -0.32(-1.80%) |
Oct 26, 2009 | 17.94 | 18.01 | 17.53 | 17.62 | 24,850 | -0.25(-1.38%) |
Oct 23, 2009 | 17.89 | 17.89 | 17.77 | 17.86 | 68,217 | -0.34(-1.87%) |
Oct 22, 2009 | 17.94 | 18.20 | 17.94 | 18.20 | 31,914 | +0.07(+0.37%) |
Oct 21, 2009 | 18.17 | 18.38 | 18.06 | 18.14 | 50,003 | -0.08(-0.45%) |
Oct 20, 2009 | 18.10 | 18.22 | 18.10 | 18.22 | 19,495 | +0.10(+0.57%) |
Oct 19, 2009 | 17.96 | 18.13 | 17.91 | 18.12 | 15,523 | +0.37(+2.09%) |
Oct 16, 2009 | 17.69 | 17.79 | 17.62 | 17.74 | 24,972 | -0.19(-1.04%) |
Oct 15, 2009 | 17.84 | 17.96 | 17.77 | 17.93 | 28,504 | +0.02(+0.10%) |
Oct 14, 2009 | 17.79 | 17.94 | 17.72 | 17.91 | 40,059 | +0.44(+2.51%) |
Oct 13, 2009 | 17.49 | 17.53 | 17.37 | 17.48 | 34,017 | -0.10(-0.56%) |
Oct 12, 2009 | 17.62 | 17.66 | 17.48 | 17.57 | 37,020 | +0.01(+0.03%) |
Oct 09, 2009 | 17.43 | 17.57 | 17.40 | 17.57 | 17,980 | +0.01(+0.03%) |
Oct 08, 2009 | 17.56 | 17.65 | 17.43 | 17.56 | 576,294 | +0.19(+1.10%) |
Oct 07, 2009 | 17.18 | 17.37 | 17.18 | 17.37 | 37,350 | +0.25(+1.44%) |
Oct 06, 2009 | 17.17 | 17.27 | 17.08 | 17.12 | 62,916 | +0.30(+1.79%) |
Oct 05, 2009 | 16.63 | 16.82 | 16.62 | 16.82 | 46,532 | +0.18(+1.05%) |
Oct 02, 2009 | 16.50 | 16.77 | 16.47 | 16.65 | 517,162 | -0.19(-1.11%) |