Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.12 | 20.14 | 19.93 | 20.12 | 173,548 | +0.00(+0.00%) |
Jul 29, 2010 | 20.28 | 20.28 | 19.96 | 20.12 | 201,536 | -0.12(-0.61%) |
Jul 28, 2010 | 20.31 | 20.31 | 20.20 | 20.25 | 199,110 | -0.13(-0.63%) |
Jul 27, 2010 | 20.38 | 20.38 | 20.27 | 20.38 | 186,457 | -0.02(-0.12%) |
Jul 26, 2010 | 20.15 | 20.40 | 20.15 | 20.40 | 99,641 | +0.11(+0.54%) |
Jul 23, 2010 | 20.05 | 20.36 | 20.05 | 20.29 | 32,304 | +0.18(+0.90%) |
Jul 22, 2010 | 20.07 | 20.20 | 20.07 | 20.11 | 93,820 | +0.29(+1.47%) |
Jul 21, 2010 | 20.04 | 20.08 | 19.75 | 19.82 | 31,837 | -0.30(-1.48%) |
Jul 20, 2010 | 19.58 | 20.12 | 19.57 | 20.12 | 51,761 | +0.31(+1.58%) |
Jul 19, 2010 | 19.84 | 19.90 | 19.73 | 19.81 | 57,089 | +0.01(+0.07%) |
Jul 16, 2010 | 19.79 | 20.11 | 19.76 | 19.79 | 13,777 | -0.36(-1.80%) |
Jul 15, 2010 | 20.15 | 20.20 | 19.96 | 20.15 | 174,951 | +0.11(+0.55%) |
Jul 14, 2010 | 19.82 | 20.07 | 19.82 | 20.04 | 54,384 | +0.07(+0.37%) |
Jul 13, 2010 | 19.97 | 20.02 | 19.94 | 19.97 | 25,492 | +0.21(+1.04%) |
Jul 12, 2010 | 19.54 | 19.77 | 19.54 | 19.76 | 74,019 | +0.09(+0.45%) |
Jul 09, 2010 | 19.67 | 19.71 | 19.60 | 19.67 | 28,351 | -0.07(-0.34%) |
Jul 08, 2010 | 19.48 | 19.74 | 19.48 | 19.74 | 44,647 | +0.26(+1.31%) |
Jul 07, 2010 | 19.22 | 19.50 | 19.10 | 19.49 | 81,773 | +0.42(+2.18%) |
Jul 06, 2010 | 19.18 | 19.27 | 18.93 | 19.07 | 178,270 | +0.15(+0.81%) |
Jul 02, 2010 | 18.92 | 19.00 | 18.79 | 18.92 | 40,861 | -0.01(-0.08%) |
Jul 01, 2010 | 18.90 | 19.00 | 18.76 | 18.93 | 138,716 | +0.10(+0.55%) |
Jun 30, 2010 | 18.94 | 19.04 | 18.83 | 18.83 | 28,873 | -0.20(-1.03%) |
Jun 29, 2010 | 19.23 | 19.23 | 18.97 | 19.02 | 64,096 | -0.23(-1.18%) |
Jun 25, 2010 | 19.25 | 19.45 | 19.22 | 19.25 | 32,792 | -0.02(-0.09%) |
Jun 24, 2010 | 19.38 | 19.47 | 19.27 | 19.27 | 36,435 | -0.20(-1.00%) |
Jun 23, 2010 | 19.50 | 19.54 | 19.38 | 19.46 | 26,250 | +0.06(+0.31%) |
Jun 22, 2010 | 19.59 | 19.70 | 19.40 | 19.40 | 31,355 | -0.16(-0.82%) |
Jun 21, 2010 | 19.92 | 19.92 | 19.50 | 19.56 | 79,485 | +0.21(+1.06%) |
Jun 18, 2010 | 19.36 | 19.46 | 19.33 | 19.36 | 40,876 | -0.11(-0.55%) |
Jun 17, 2010 | 19.36 | 19.47 | 19.28 | 19.47 | 22,478 | +0.17(+0.88%) |
Jun 16, 2010 | 19.14 | 19.38 | 19.14 | 19.30 | 96,969 | -0.08(-0.43%) |
Jun 15, 2010 | 19.18 | 19.38 | 19.17 | 19.38 | 32,439 | +0.31(+1.63%) |
Jun 14, 2010 | 19.05 | 19.21 | 19.05 | 19.07 | 511,875 | +0.16(+0.84%) |
Jun 11, 2010 | 18.80 | 18.92 | 18.75 | 18.91 | 364,877 | -0.17(-0.90%) |
Jun 10, 2010 | 18.89 | 19.08 | 18.89 | 19.08 | 349,322 | +0.43(+2.30%) |
Jun 09, 2010 | 18.75 | 18.90 | 18.60 | 18.65 | 33,840 | +0.04(+0.23%) |
Jun 08, 2010 | 18.33 | 18.61 | 18.33 | 18.61 | 68,200 | +0.21(+1.15%) |
Jun 07, 2010 | 18.50 | 18.62 | 18.40 | 18.40 | 273,716 | -0.10(-0.53%) |
Jun 04, 2010 | 18.50 | 18.79 | 18.45 | 18.50 | 49,082 | -0.51(-2.67%) |
Jun 03, 2010 | 19.10 | 19.21 | 18.89 | 19.00 | 855,525 | -0.04(-0.22%) |
Jun 02, 2010 | 18.70 | 19.05 | 18.70 | 19.05 | 58,579 | +0.28(+1.52%) |
Jun 01, 2010 | 18.50 | 18.87 | 18.50 | 18.76 | 722,019 | +0.12(+0.62%) |
May 28, 2010 | 18.65 | 18.79 | 18.60 | 18.65 | 47,004 | -0.07(-0.37%) |
May 27, 2010 | 18.49 | 18.72 | 18.42 | 18.71 | 77,413 | +0.49(+2.68%) |
May 26, 2010 | 18.51 | 18.52 | 18.16 | 18.23 | 73,365 | -0.13(-0.72%) |
May 25, 2010 | 18.20 | 18.39 | 18.02 | 18.36 | 104,948 | -0.08(-0.45%) |
May 24, 2010 | 18.60 | 18.66 | 18.44 | 18.44 | 100,178 | -0.19(-1.04%) |
May 21, 2010 | 18.40 | 18.65 | 18.22 | 18.63 | 318,391 | +0.06(+0.33%) |
May 20, 2010 | 18.61 | 18.80 | 18.57 | 18.57 | 247,608 | -0.54(-2.83%) |
May 19, 2010 | 19.04 | 19.19 | 18.95 | 19.11 | 114,381 | -0.02(-0.13%) |
May 18, 2010 | 19.49 | 19.53 | 19.13 | 19.14 | 32,337 | -0.26(-1.33%) |
May 17, 2010 | 19.30 | 19.40 | 19.07 | 19.40 | 52,236 | +0.10(+0.52%) |
May 14, 2010 | 19.30 | 19.53 | 19.14 | 19.30 | 70,104 | -0.30(-1.53%) |
May 13, 2010 | 19.57 | 19.71 | 19.54 | 19.59 | 121,461 | -0.06(-0.32%) |
May 12, 2010 | 19.70 | 19.70 | 19.53 | 19.66 | 62,560 | +0.20(+1.03%) |
May 11, 2010 | 19.58 | 19.69 | 19.44 | 19.46 | 398,523 | -0.12(-0.62%) |
May 10, 2010 | 19.53 | 19.58 | 19.38 | 19.58 | 107,803 | +0.70(+3.69%) |
May 07, 2010 | 18.61 | 19.08 | 18.54 | 18.88 | 263,593 | -0.49(-2.54%) |
May 06, 2010 | 19.43 | 19.97 | 11.45 | 19.38 | 283,770 | -0.17(-0.88%) |
May 05, 2010 | 19.62 | 19.64 | 19.50 | 19.55 | 339,254 | -0.18(-0.89%) |
May 04, 2010 | 19.88 | 19.88 | 19.63 | 19.72 | 50,980 | -0.34(-1.68%) |
May 03, 2010 | 19.91 | 20.10 | 19.87 | 20.06 | 268,592 | +0.18(+0.90%) |
Apr 30, 2010 | 20.10 | 20.12 | 19.88 | 19.88 | 53,304 | -0.19(-0.94%) |
Apr 29, 2010 | 19.94 | 20.15 | 19.94 | 20.07 | 76,562 | +0.25(+1.28%) |
Apr 28, 2010 | 19.94 | 19.94 | 19.70 | 19.82 | 89,344 | -0.05(-0.26%) |
Apr 27, 2010 | 20.20 | 20.23 | 19.79 | 19.87 | 137,501 | -0.41(-2.02%) |
Apr 26, 2010 | 20.38 | 20.41 | 20.28 | 20.28 | 194,397 | -0.09(-0.42%) |
Apr 23, 2010 | 20.17 | 20.36 | 20.17 | 20.36 | 50,591 | +0.10(+0.49%) |
Apr 22, 2010 | 20.26 | 20.28 | 20.14 | 20.27 | 73,580 | -0.05(-0.25%) |
Apr 21, 2010 | 20.33 | 20.33 | 20.24 | 20.32 | 92,840 | +0.00(+0.01%) |
Apr 20, 2010 | 20.37 | 20.37 | 20.26 | 20.31 | 22,135 | +0.07(+0.32%) |
Apr 19, 2010 | 20.15 | 20.26 | 20.10 | 20.25 | 32,854 | -0.03(-0.17%) |
Apr 16, 2010 | 20.36 | 20.42 | 20.14 | 20.28 | 85,218 | -0.09(-0.44%) |
Apr 15, 2010 | 20.34 | 20.44 | 20.30 | 20.37 | 98,484 | -0.15(-0.74%) |
Apr 14, 2010 | 20.39 | 20.52 | 20.39 | 20.52 | 78,335 | +0.07(+0.35%) |
Apr 13, 2010 | 20.42 | 20.51 | 20.37 | 20.45 | 48,174 | -0.02(-0.10%) |
Apr 12, 2010 | 20.38 | 20.49 | 20.38 | 20.47 | 38,732 | +0.10(+0.51%) |
Apr 09, 2010 | 20.29 | 20.38 | 20.27 | 20.37 | 104,713 | +0.11(+0.53%) |
Apr 08, 2010 | 20.21 | 20.27 | 20.07 | 20.26 | 94,172 | +0.00(+0.02%) |
Apr 07, 2010 | 20.33 | 20.34 | 20.22 | 20.26 | 82,432 | -0.07(-0.32%) |
Apr 06, 2010 | 20.35 | 20.37 | 20.24 | 20.32 | 91,395 | -0.07(-0.36%) |
Apr 05, 2010 | 20.56 | 20.56 | 20.39 | 20.40 | 44,175 | -0.00(-0.02%) |
Apr 01, 2010 | 20.35 | 20.40 | 20.40 | 20.40 | 202,527 | +0.11(+0.56%) |
Mar 31, 2010 | 20.33 | 20.34 | 20.20 | 20.29 | 97,796 | +0.01(+0.05%) |
Mar 30, 2010 | 20.33 | 20.34 | 20.26 | 20.28 | 34,386 | +0.01(+0.06%) |
Mar 29, 2010 | 20.20 | 20.28 | 20.16 | 20.26 | 39,008 | +0.16(+0.79%) |
Mar 26, 2010 | 20.13 | 20.16 | 20.04 | 20.11 | 50,057 | +0.03(+0.15%) |
Mar 25, 2010 | 20.09 | 20.21 | 20.06 | 20.08 | 67,713 | -0.01(-0.07%) |
Mar 24, 2010 | 20.18 | 20.18 | 20.04 | 20.09 | 112,431 | -0.24(-1.18%) |
Mar 23, 2010 | 20.24 | 20.33 | 20.18 | 20.33 | 45,618 | +0.07(+0.37%) |
Mar 22, 2010 | 20.02 | 20.27 | 19.86 | 20.25 | 54,058 | +0.17(+0.82%) |
Mar 19, 2010 | 20.18 | 20.19 | 20.06 | 20.09 | 45,229 | -0.16(-0.78%) |
Mar 18, 2010 | 20.17 | 20.25 | 20.17 | 20.25 | 90,133 | -0.01(-0.07%) |
Mar 17, 2010 | 20.28 | 20.28 | 20.16 | 20.26 | 378,163 | +0.09(+0.46%) |
Mar 16, 2010 | 20.08 | 20.18 | 20.03 | 20.17 | 58,254 | +0.15(+0.74%) |
Mar 15, 2010 | 19.93 | 20.02 | 19.93 | 20.02 | 213,579 | +0.03(+0.16%) |
Mar 12, 2010 | 19.90 | 19.99 | 19.90 | 19.99 | 472,768 | +0.06(+0.29%) |
Mar 11, 2010 | 19.93 | 19.93 | 19.81 | 19.93 | 58,410 | +0.06(+0.29%) |
Mar 10, 2010 | 19.82 | 19.93 | 19.82 | 19.87 | 74,526 | +0.04(+0.19%) |
Mar 09, 2010 | 19.91 | 19.93 | 19.82 | 19.83 | 276,418 | -0.04(-0.23%) |
Mar 08, 2010 | 19.95 | 20.02 | 19.87 | 19.88 | 70,936 | -0.13(-0.67%) |
Mar 05, 2010 | 19.87 | 20.01 | 19.80 | 20.01 | 95,750 | +0.19(+0.94%) |
Mar 04, 2010 | 19.88 | 19.95 | 19.79 | 19.83 | 64,158 | +0.04(+0.21%) |
Mar 03, 2010 | 19.88 | 19.90 | 19.73 | 19.79 | 231,287 | +0.02(+0.12%) |
Mar 02, 2010 | 19.74 | 19.84 | 19.73 | 19.76 | 162,822 | +0.08(+0.42%) |
Mar 01, 2010 | 19.44 | 19.70 | 19.44 | 19.68 | 243,207 | +0.13(+0.67%) |
Feb 26, 2010 | 19.55 | 19.58 | 19.44 | 19.55 | 58,892 | +0.04(+0.23%) |
Feb 25, 2010 | 19.36 | 19.52 | 19.28 | 19.50 | 65,217 | -0.10(-0.49%) |
Feb 24, 2010 | 19.53 | 19.62 | 19.47 | 19.60 | 29,212 | +0.13(+0.65%) |
Feb 23, 2010 | 19.62 | 19.62 | 19.42 | 19.47 | 113,873 | -0.13(-0.67%) |
Feb 22, 2010 | 19.67 | 19.68 | 19.52 | 19.60 | 53,736 | -0.04(-0.19%) |
Feb 19, 2010 | 19.56 | 19.64 | 19.45 | 19.64 | 60,352 | +0.09(+0.48%) |
Feb 18, 2010 | 19.49 | 19.56 | 19.43 | 19.55 | 45,583 | +0.11(+0.56%) |
Feb 17, 2010 | 19.33 | 19.44 | 19.33 | 19.44 | 125,070 | +0.07(+0.35%) |
Feb 16, 2010 | 19.13 | 19.38 | 19.13 | 19.37 | 175,389 | +0.21(+1.10%) |
Feb 12, 2010 | 19.07 | 19.16 | 19.16 | 19.16 | 89,947 | -0.00(-0.00%) |
Feb 11, 2010 | 18.97 | 19.18 | 18.86 | 19.16 | 40,345 | +0.26(+1.37%) |
Feb 10, 2010 | 18.87 | 18.96 | 18.77 | 18.90 | 55,312 | -0.07(-0.36%) |
Feb 09, 2010 | 18.85 | 19.11 | 18.76 | 18.97 | 112,600 | +0.33(+1.78%) |
Feb 08, 2010 | 18.74 | 18.87 | 18.64 | 18.64 | 278,690 | -0.03(-0.17%) |
Feb 05, 2010 | 18.82 | 18.82 | 18.41 | 18.67 | 163,365 | -0.17(-0.91%) |
Feb 04, 2010 | 19.24 | 19.24 | 18.83 | 18.85 | 175,752 | -0.58(-2.99%) |
Feb 03, 2010 | 19.52 | 19.52 | 19.38 | 19.43 | 111,306 | -0.15(-0.74%) |
Feb 02, 2010 | 19.36 | 19.59 | 19.28 | 19.57 | 2,071,973 | +0.34(+1.77%) |
Feb 01, 2010 | 19.08 | 19.26 | 19.08 | 19.23 | 237,897 | +0.09(+0.48%) |
Jan 29, 2010 | 19.31 | 19.36 | 19.05 | 19.14 | 97,668 | -0.07(-0.39%) |
Jan 28, 2010 | 19.36 | 19.44 | 19.17 | 19.21 | 129,350 | -0.09(-0.45%) |
Jan 27, 2010 | 19.27 | 19.32 | 19.16 | 19.30 | 207,405 | +0.08(+0.39%) |
Jan 26, 2010 | 19.11 | 19.32 | 19.05 | 19.22 | 479,096 | -0.08(-0.41%) |
Jan 25, 2010 | 19.34 | 19.39 | 19.30 | 19.30 | 207,320 | +0.04(+0.21%) |
Jan 22, 2010 | 19.41 | 19.57 | 19.21 | 19.26 | 213,196 | -0.18(-0.92%) |
Jan 21, 2010 | 19.72 | 19.77 | 19.38 | 19.44 | 146,017 | -0.21(-1.07%) |
Jan 20, 2010 | 19.79 | 19.79 | 19.54 | 19.65 | 118,133 | -0.34(-1.69%) |
Jan 19, 2010 | 19.75 | 19.99 | 19.68 | 19.99 | 117,428 | +0.29(+1.49%) |
Jan 15, 2010 | 19.84 | 19.70 | 19.70 | 19.70 | 122,735 | -0.18(-0.90%) |
Jan 14, 2010 | 19.85 | 19.89 | 19.78 | 19.88 | 75,614 | +0.01(+0.07%) |
Jan 13, 2010 | 19.67 | 19.90 | 19.67 | 19.86 | 124,420 | +0.25(+1.28%) |
Jan 12, 2010 | 19.54 | 19.68 | 19.54 | 19.61 | 181,305 | -0.02(-0.11%) |
Jan 11, 2010 | 19.67 | 19.67 | 19.46 | 19.63 | 146,754 | +0.11(+0.55%) |
Jan 08, 2010 | 19.52 | 19.53 | 19.41 | 19.53 | 69,393 | +0.00(+0.02%) |
Jan 07, 2010 | 19.56 | 19.56 | 19.40 | 19.52 | 178,021 | -0.07(-0.35%) |
Jan 06, 2010 | 19.59 | 19.60 | 19.51 | 19.59 | 226,894 | -0.01(-0.04%) |
Jan 05, 2010 | 19.64 | 19.71 | 19.56 | 19.60 | 207,744 | -0.21(-1.06%) |
Jan 04, 2010 | 19.73 | 19.82 | 19.69 | 19.81 | 154,933 | +0.30(+1.52%) |
Dec 31, 2009 | 19.75 | 19.51 | 19.51 | 19.51 | 92,269 | -0.13(-0.68%) |
Dec 30, 2009 | 19.61 | 19.65 | 19.56 | 19.64 | 87,725 | -0.03(-0.18%) |
Dec 29, 2009 | 19.79 | 19.79 | 19.65 | 19.68 | 61,631 | +0.01(+0.05%) |
Dec 28, 2009 | 19.71 | 19.85 | 19.61 | 19.67 | 235,013 | +0.05(+0.25%) |
Dec 24, 2009 | 19.64 | 19.65 | 19.54 | 19.62 | 54,418 | +0.12(+0.64%) |
Dec 23, 2009 | 19.52 | 19.64 | 19.45 | 19.50 | 123,872 | +0.09(+0.44%) |
Dec 22, 2009 | 19.34 | 19.46 | 19.34 | 19.41 | 121,325 | +0.12(+0.61%) |
Dec 21, 2009 | 19.36 | 19.41 | 19.29 | 19.29 | 102,554 | +0.23(+1.19%) |
Dec 18, 2009 | 19.07 | 19.07 | 18.82 | 19.07 | 55,102 | +0.01(+0.07%) |
Dec 17, 2009 | 19.15 | 19.22 | 19.03 | 19.05 | 155,325 | -0.28(-1.46%) |
Dec 16, 2009 | 19.37 | 19.46 | 19.33 | 19.33 | 59,025 | +0.02(+0.10%) |
Dec 15, 2009 | 19.38 | 19.39 | 19.30 | 19.31 | 88,811 | -0.14(-0.73%) |
Dec 14, 2009 | 19.43 | 19.46 | 19.40 | 19.46 | 43,500 | +0.06(+0.33%) |
Dec 11, 2009 | 19.38 | 19.43 | 19.32 | 19.39 | 405,262 | +0.09(+0.49%) |
Dec 10, 2009 | 19.38 | 19.42 | 19.29 | 19.30 | 389,386 | +0.07(+0.35%) |
Dec 09, 2009 | 19.21 | 19.23 | 19.06 | 19.23 | 110,364 | +0.00(+0.00%) |
Dec 08, 2009 | 19.34 | 19.38 | 19.13 | 19.23 | 66,286 | -0.29(-1.47%) |
Dec 07, 2009 | 19.49 | 19.55 | 19.43 | 19.52 | 99,218 | -0.03(-0.16%) |
Dec 04, 2009 | 19.52 | 19.68 | 19.40 | 19.55 | 85,261 | +0.07(+0.36%) |
Dec 03, 2009 | 19.57 | 19.64 | 19.45 | 19.48 | 121,877 | -0.05(-0.26%) |
Dec 02, 2009 | 19.55 | 19.61 | 19.47 | 19.53 | 52,159 | +0.02(+0.10%) |
Dec 01, 2009 | 19.31 | 19.54 | 19.31 | 19.51 | 175,542 | +0.37(+1.92%) |
Nov 30, 2009 | 19.19 | 19.27 | 19.02 | 19.14 | 84,031 | -0.04(-0.21%) |
Nov 27, 2009 | 19.05 | 19.26 | 18.95 | 19.18 | 67,056 | -0.33(-1.69%) |
Nov 25, 2009 | 19.47 | 19.53 | 19.37 | 19.51 | 227,556 | +0.12(+0.61%) |
Nov 24, 2009 | 19.40 | 19.41 | 19.17 | 19.39 | 104,271 | +0.02(+0.09%) |
Nov 23, 2009 | 19.31 | 19.45 | 19.31 | 19.38 | 114,776 | +0.23(+1.22%) |
Nov 20, 2009 | 19.07 | 19.16 | 19.05 | 19.14 | 73,327 | -0.05(-0.28%) |
Nov 19, 2009 | 19.21 | 19.21 | 18.99 | 19.20 | 78,379 | -0.16(-0.84%) |
Nov 18, 2009 | 19.37 | 19.37 | 19.20 | 19.36 | 485,085 | -0.03(-0.17%) |
Nov 17, 2009 | 19.30 | 19.50 | 19.27 | 19.39 | 66,197 | +0.03(+0.16%) |
Nov 16, 2009 | 19.23 | 19.42 | 19.23 | 19.36 | 143,172 | +0.21(+1.07%) |
Nov 13, 2009 | 19.00 | 19.16 | 18.92 | 19.16 | 30,241 | +0.22(+1.16%) |
Nov 12, 2009 | 19.06 | 19.12 | 18.90 | 18.94 | 62,229 | -0.18(-0.94%) |
Nov 11, 2009 | 19.16 | 19.25 | 19.05 | 19.12 | 74,874 | +0.00(+0.00%) |
Nov 10, 2009 | 19.02 | 19.16 | 19.02 | 19.12 | 203,419 | +0.03(+0.14%) |
Nov 09, 2009 | 18.88 | 19.10 | 18.72 | 19.09 | 76,939 | +0.37(+1.95%) |
Nov 06, 2009 | 18.70 | 18.77 | 18.60 | 18.72 | 143,371 | -0.05(-0.27%) |
Nov 05, 2009 | 18.66 | 18.79 | 18.61 | 18.78 | 128,097 | +0.19(+1.02%) |
Nov 04, 2009 | 18.56 | 18.76 | 18.52 | 18.59 | 195,583 | +0.07(+0.38%) |
Nov 03, 2009 | 18.44 | 18.56 | 18.36 | 18.52 | 229,094 | -0.12(-0.63%) |
Nov 02, 2009 | 18.54 | 18.70 | 18.41 | 18.63 | 320,131 | +0.27(+1.49%) |
Oct 30, 2009 | 18.70 | 18.79 | 18.35 | 18.36 | 96,453 | -0.42(-2.25%) |
Oct 29, 2009 | 18.52 | 18.81 | 18.52 | 18.78 | 187,235 | +0.38(+2.07%) |
Oct 28, 2009 | 18.48 | 18.57 | 18.34 | 18.40 | 78,024 | -0.15(-0.80%) |
Oct 27, 2009 | 18.49 | 18.61 | 18.47 | 18.55 | 27,236 | +0.07(+0.38%) |
Oct 26, 2009 | 18.65 | 18.81 | 18.44 | 18.48 | 70,974 | -0.19(-0.99%) |
Oct 23, 2009 | 18.69 | 18.69 | 18.58 | 18.66 | 46,345 | -0.23(-1.21%) |
Oct 22, 2009 | 18.78 | 18.93 | 18.63 | 18.89 | 161,874 | +0.15(+0.81%) |
Oct 21, 2009 | 18.80 | 18.99 | 18.73 | 18.74 | 55,205 | -0.04(-0.20%) |
Oct 20, 2009 | 18.70 | 18.79 | 18.70 | 18.78 | 111,478 | -0.04(-0.23%) |
Oct 19, 2009 | 18.70 | 18.89 | 18.64 | 18.82 | 45,275 | +0.25(+1.34%) |
Oct 16, 2009 | 18.50 | 18.63 | 18.48 | 18.57 | 77,129 | -0.05(-0.25%) |
Oct 15, 2009 | 18.39 | 18.62 | 18.39 | 18.62 | 62,362 | +0.22(+1.18%) |
Oct 14, 2009 | 18.46 | 18.46 | 18.33 | 18.40 | 146,956 | +0.14(+0.77%) |
Oct 13, 2009 | 18.31 | 18.33 | 18.21 | 18.26 | 116,581 | -0.01(-0.07%) |
Oct 12, 2009 | 18.38 | 18.43 | 18.24 | 18.28 | 86,775 | -0.00(-0.02%) |
Oct 09, 2009 | 18.25 | 18.28 | 18.16 | 18.28 | 70,532 | -0.01(-0.07%) |
Oct 08, 2009 | 18.22 | 18.32 | 18.15 | 18.29 | 69,599 | +0.20(+1.12%) |
Oct 07, 2009 | 18.01 | 18.14 | 18.01 | 18.09 | 40,904 | -0.03(-0.15%) |
Oct 06, 2009 | 18.11 | 18.22 | 18.05 | 18.12 | 67,302 | +0.12(+0.66%) |
Oct 05, 2009 | 17.80 | 18.01 | 17.78 | 18.00 | 96,720 | +0.18(+0.98%) |
Oct 02, 2009 | 17.75 | 17.90 | 17.68 | 17.82 | 107,406 | -0.02(-0.11%) |
Oct 01, 2009 | 18.02 | 18.19 | 17.82 | 17.84 | 512,671 | -0.23(-1.27%) |
Sep 30, 2009 | 18.02 | 18.10 | 17.85 | 18.07 | 89,765 | +0.09(+0.49%) |
Sep 29, 2009 | 17.99 | 18.05 | 17.92 | 17.99 | 30,215 | +0.00(+0.00%) |
Sep 28, 2009 | 17.85 | 18.07 | 17.85 | 17.99 | 67,447 | +0.15(+0.83%) |
Sep 25, 2009 | 17.84 | 17.98 | 17.83 | 17.84 | 103,741 | -0.09(-0.52%) |
Sep 24, 2009 | 18.05 | 18.30 | 17.84 | 17.93 | 87,305 | -0.13(-0.73%) |
Sep 23, 2009 | 18.37 | 18.37 | 18.06 | 18.06 | 78,024 | +0.01(+0.06%) |
Sep 22, 2009 | 18.17 | 18.17 | 18.00 | 18.05 | 100,857 | +0.00(+0.01%) |
Sep 21, 2009 | 17.94 | 18.34 | 17.90 | 18.05 | 53,540 | -0.04(-0.21%) |
Sep 18, 2009 | 17.99 | 18.33 | 17.99 | 18.09 | 47,536 | +0.12(+0.70%) |
Sep 17, 2009 | 17.97 | 18.06 | 17.91 | 17.96 | 84,884 | +0.15(+0.81%) |
Sep 16, 2009 | 17.85 | 18.00 | 17.80 | 17.82 | 126,257 | -0.05(-0.28%) |
Sep 15, 2009 | 17.89 | 17.94 | 17.72 | 17.87 | 81,017 | -0.03(-0.19%) |
Sep 14, 2009 | 17.80 | 17.95 | 17.74 | 17.90 | 123,107 | +0.02(+0.10%) |
Sep 11, 2009 | 17.81 | 17.90 | 17.80 | 17.88 | 166,936 | +0.10(+0.55%) |
Sep 10, 2009 | 17.90 | 17.90 | 17.62 | 17.79 | 240,420 | +0.12(+0.65%) |
Sep 09, 2009 | 17.72 | 17.73 | 17.60 | 17.67 | 76,969 | +0.01(+0.04%) |
Sep 08, 2009 | 17.58 | 17.70 | 17.53 | 17.67 | 130,539 | +0.34(+1.95%) |
Sep 04, 2009 | 17.21 | 17.34 | 17.17 | 17.33 | 57,339 | +0.13(+0.77%) |
Sep 03, 2009 | 17.22 | 17.26 | 17.11 | 17.20 | 65,770 | +0.03(+0.20%) |
Sep 02, 2009 | 17.04 | 17.27 | 17.04 | 17.16 | 60,649 | +0.04(+0.26%) |
Sep 01, 2009 | 17.23 | 17.39 | 17.05 | 17.12 | 64,899 | -0.27(-1.54%) |
Aug 31, 2009 | 17.25 | 17.39 | 17.20 | 17.39 | 68,651 | +0.10(+0.55%) |
Aug 28, 2009 | 17.43 | 17.43 | 17.23 | 17.29 | 99,613 | -0.06(-0.32%) |
Aug 27, 2009 | 17.29 | 17.40 | 17.16 | 17.34 | 54,053 | -0.00(-0.02%) |
Aug 26, 2009 | 17.25 | 17.41 | 17.25 | 17.35 | 41,511 | +0.02(+0.10%) |
Aug 25, 2009 | 17.31 | 17.46 | 17.28 | 17.33 | 70,008 | +0.09(+0.51%) |
Aug 24, 2009 | 17.35 | 17.38 | 17.24 | 17.24 | 242,824 | -0.05(-0.30%) |
Aug 21, 2009 | 17.17 | 17.36 | 17.17 | 17.29 | 260,080 | +0.17(+1.01%) |
Aug 20, 2009 | 17.01 | 17.13 | 16.98 | 17.12 | 65,515 | +0.13(+0.77%) |
Aug 19, 2009 | 16.78 | 17.02 | 16.76 | 16.99 | 146,118 | +0.14(+0.80%) |
Aug 18, 2009 | 16.74 | 16.90 | 16.68 | 16.86 | 69,572 | +0.15(+0.88%) |
Aug 17, 2009 | 16.63 | 16.76 | 16.47 | 16.71 | 332,779 | -0.21(-1.24%) |
Aug 14, 2009 | 16.99 | 17.35 | 16.83 | 16.92 | 58,619 | -0.02(-0.12%) |
Aug 13, 2009 | 17.01 | 17.01 | 16.85 | 16.94 | 135,915 | -0.06(-0.38%) |
Aug 12, 2009 | 16.91 | 17.06 | 16.86 | 17.00 | 130,192 | +0.13(+0.78%) |
Aug 11, 2009 | 16.89 | 16.97 | 16.87 | 16.87 | 71,836 | -0.04(-0.22%) |
Aug 10, 2009 | 16.95 | 16.96 | 16.84 | 16.91 | 144,393 | -0.11(-0.65%) |
Aug 07, 2009 | 17.05 | 17.08 | 16.97 | 17.02 | 92,026 | +0.03(+0.16%) |
Aug 06, 2009 | 17.11 | 17.17 | 16.88 | 16.99 | 71,534 | -0.11(-0.63%) |
Aug 05, 2009 | 17.33 | 17.33 | 16.97 | 17.10 | 45,678 | -0.11(-0.63%) |
Aug 04, 2009 | 17.15 | 17.38 | 17.13 | 17.21 | 121,489 | +0.00(+0.02%) |