Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.36 | 19.55 | 19.20 | 19.36 | 10,163 | +0.17(+0.91%) |
Sep 29, 2010 | 19.16 | 19.23 | 19.00 | 19.18 | 1,038,680 | -0.06(-0.33%) |
Sep 28, 2010 | 19.25 | 19.27 | 18.87 | 19.25 | 20,662 | +0.05(+0.27%) |
Sep 27, 2010 | 19.47 | 19.49 | 19.04 | 19.20 | 652,986 | -0.26(-1.34%) |
Sep 24, 2010 | 18.99 | 19.48 | 18.99 | 19.46 | 958,386 | +0.72(+3.83%) |
Sep 23, 2010 | 19.06 | 19.07 | 18.66 | 18.74 | 3,972 | -0.50(-2.61%) |
Sep 22, 2010 | 19.39 | 19.62 | 19.23 | 19.24 | 857,582 | -0.23(-1.18%) |
Sep 21, 2010 | 19.72 | 19.78 | 19.44 | 19.47 | 1,132,736 | -0.25(-1.26%) |
Sep 20, 2010 | 19.55 | 19.93 | 19.51 | 19.72 | 1,387,154 | +0.20(+1.01%) |
Sep 17, 2010 | 19.52 | 19.55 | 19.12 | 19.52 | 2,206,668 | -0.10(-0.49%) |
Sep 15, 2010 | 19.58 | 19.72 | 19.39 | 19.62 | 1,043,073 | +0.01(+0.03%) |
Sep 14, 2010 | 19.54 | 19.77 | 19.39 | 19.61 | 1,273,854 | +0.03(+0.13%) |
Sep 13, 2010 | 19.58 | 19.70 | 19.39 | 19.58 | 1,254,604 | +0.22(+1.15%) |
Sep 10, 2010 | 19.38 | 19.49 | 19.18 | 19.36 | 1,372,793 | +0.00(+0.00%) |
Sep 09, 2010 | 19.72 | 19.78 | 19.21 | 19.36 | 1,344,889 | -0.19(-0.98%) |
Sep 08, 2010 | 19.64 | 19.69 | 19.49 | 19.55 | 1,039,802 | +0.03(+0.13%) |
Sep 07, 2010 | 19.67 | 19.69 | 19.51 | 19.53 | 3,233 | -0.16(-0.81%) |
Sep 03, 2010 | 19.69 | 19.86 | 19.53 | 19.69 | 1,560,981 | +0.18(+0.91%) |
Sep 02, 2010 | 19.53 | 19.64 | 19.27 | 19.51 | 1,608 | +0.06(+0.29%) |
Sep 01, 2010 | 19.20 | 19.54 | 19.02 | 19.45 | 2,194,670 | +0.42(+2.20%) |
Aug 31, 2010 | 18.94 | 19.07 | 18.79 | 19.03 | 13,819 | -0.05(-0.27%) |
Aug 30, 2010 | 19.01 | 19.36 | 18.97 | 19.08 | 2,350,256 | -0.01(-0.03%) |
Aug 27, 2010 | 19.09 | 19.12 | 18.29 | 19.09 | 2,197,068 | +0.57(+3.06%) |
Aug 26, 2010 | 18.48 | 18.67 | 18.34 | 18.52 | 1,360,771 | +0.14(+0.76%) |
Aug 25, 2010 | 17.94 | 18.47 | 17.85 | 18.38 | 1,797 | +0.34(+1.87%) |
Aug 24, 2010 | 17.70 | 18.16 | 17.68 | 18.04 | 7,305 | +0.10(+0.53%) |
Aug 23, 2010 | 17.94 | 18.09 | 17.83 | 17.95 | 931,749 | +0.08(+0.46%) |
Aug 20, 2010 | 17.83 | 17.92 | 17.72 | 17.87 | 738,381 | -0.01(-0.04%) |
Aug 19, 2010 | 18.11 | 18.11 | 17.80 | 17.87 | 2,717 | -0.27(-1.47%) |
Aug 18, 2010 | 18.25 | 18.25 | 17.97 | 18.14 | 28,186 | -0.18(-1.01%) |
Aug 17, 2010 | 17.61 | 18.44 | 17.56 | 18.32 | 7,008 | +0.87(+4.99%) |
Aug 16, 2010 | 17.71 | 17.74 | 17.36 | 17.45 | 2,144,434 | -0.69(-3.79%) |
Aug 13, 2010 | 18.14 | 18.50 | 18.13 | 18.14 | 631,834 | -0.01(-0.04%) |
Aug 12, 2010 | 18.10 | 18.23 | 17.87 | 18.15 | 711,316 | -0.09(-0.50%) |
Aug 11, 2010 | 18.22 | 18.34 | 17.97 | 18.24 | 958,098 | -0.30(-1.59%) |
Aug 10, 2010 | 18.45 | 18.72 | 18.29 | 18.53 | 5,725 | -0.13(-0.67%) |
Aug 09, 2010 | 18.54 | 18.67 | 18.30 | 18.66 | 638,654 | +0.24(+1.30%) |
Aug 06, 2010 | 18.42 | 18.47 | 17.97 | 18.42 | 911,116 | +0.18(+1.00%) |
Aug 05, 2010 | 18.44 | 18.56 | 18.06 | 18.24 | 1,065,997 | -0.35(-1.89%) |
Aug 04, 2010 | 18.88 | 18.99 | 18.57 | 18.59 | 7,811 | -0.24(-1.27%) |
Aug 03, 2010 | 18.61 | 18.90 | 18.42 | 18.83 | 940,405 | +0.16(+0.88%) |
Aug 02, 2010 | 18.53 | 18.73 | 18.27 | 18.66 | 1,088,451 | +0.47(+2.59%) |
Jul 30, 2010 | 18.19 | 18.25 | 17.75 | 18.19 | 723,783 | +0.18(+1.01%) |
Jul 29, 2010 | 18.48 | 18.58 | 17.88 | 18.01 | 789,603 | -0.31(-1.68%) |
Jul 28, 2010 | 18.16 | 18.61 | 18.13 | 18.32 | 8,272 | +0.13(+0.73%) |
Jul 27, 2010 | 18.40 | 18.54 | 18.05 | 18.19 | 1,281,770 | -0.04(-0.21%) |
Jul 26, 2010 | 17.75 | 18.29 | 17.52 | 18.22 | 831,922 | +0.57(+3.20%) |
Jul 23, 2010 | 17.27 | 17.67 | 17.06 | 17.66 | 1,207,684 | +0.28(+1.63%) |
Jul 22, 2010 | 16.97 | 17.47 | 16.90 | 17.38 | 7,001 | +0.61(+3.64%) |
Jul 21, 2010 | 17.32 | 17.36 | 16.70 | 16.77 | 670,057 | -0.43(-2.52%) |
Jul 20, 2010 | 16.65 | 17.23 | 16.49 | 17.20 | 9,105 | +0.33(+1.97%) |
Jul 19, 2010 | 16.86 | 16.89 | 16.45 | 16.87 | 1,059,110 | +0.08(+0.49%) |
Jul 16, 2010 | 16.79 | 17.26 | 16.68 | 16.79 | 1,097,380 | -0.59(-3.40%) |
Jul 15, 2010 | 17.25 | 17.45 | 16.85 | 17.38 | 801,056 | +0.12(+0.69%) |
Jul 14, 2010 | 17.35 | 17.41 | 17.05 | 17.26 | 574,365 | -0.21(-1.22%) |
Jul 13, 2010 | 17.47 | 17.56 | 17.33 | 17.47 | 7,213 | +0.13(+0.72%) |
Jul 12, 2010 | 17.27 | 17.43 | 17.10 | 17.34 | 924,048 | +0.01(+0.04%) |
Jul 09, 2010 | 17.34 | 17.46 | 17.08 | 17.34 | 1,027,208 | +0.09(+0.55%) |
Jul 08, 2010 | 17.24 | 17.63 | 17.04 | 17.24 | 2,192 | +0.02(+0.11%) |
Jul 07, 2010 | 17.23 | 17.29 | 16.55 | 17.23 | 1,250,365 | +0.77(+4.66%) |
Jul 06, 2010 | 17.11 | 17.28 | 16.29 | 16.46 | 381 | -0.38(-2.24%) |
Jul 02, 2010 | 16.84 | 17.21 | 16.70 | 16.84 | 956,605 | -0.30(-1.76%) |
Jul 01, 2010 | 17.13 | 17.24 | 16.58 | 17.14 | 1,382,597 | -0.01(-0.07%) |
Jun 30, 2010 | 17.15 | 17.54 | 17.07 | 17.15 | 5,787 | -0.08(-0.44%) |
Jun 29, 2010 | 17.26 | 17.50 | 17.08 | 17.23 | 1,392,964 | -0.39(-2.21%) |
Jun 25, 2010 | 17.61 | 17.81 | 17.19 | 17.61 | 1,451,814 | +0.36(+2.08%) |
Jun 24, 2010 | 17.26 | 17.56 | 17.08 | 17.26 | 434 | -0.25(-1.44%) |
Jun 23, 2010 | 17.50 | 17.65 | 17.19 | 17.51 | 1,051,414 | -0.06(-0.32%) |
Jun 22, 2010 | 17.56 | 18.02 | 17.51 | 17.56 | 2,127 | -0.30(-1.69%) |
Jun 21, 2010 | 18.22 | 18.26 | 17.79 | 17.87 | 884,136 | -0.09(-0.49%) |
Jun 18, 2010 | 17.95 | 18.11 | 17.72 | 17.95 | 1,690,971 | -0.06(-0.35%) |
Jun 17, 2010 | 18.02 | 18.17 | 17.86 | 18.02 | 412 | +0.11(+0.60%) |
Jun 16, 2010 | 18.02 | 18.10 | 17.80 | 17.91 | 711,874 | -0.21(-1.18%) |
Jun 15, 2010 | 18.12 | 18.15 | 17.77 | 18.12 | 3,699 | +0.33(+1.84%) |
Jun 14, 2010 | 17.53 | 17.88 | 17.37 | 17.80 | 1,399,320 | +0.41(+2.39%) |
Jun 11, 2010 | 17.19 | 17.39 | 16.97 | 17.38 | 1,008,045 | +0.03(+0.14%) |
Jun 10, 2010 | 17.36 | 17.40 | 16.94 | 17.36 | 3,437 | +0.45(+2.68%) |
Jun 09, 2010 | 16.99 | 17.58 | 16.80 | 16.90 | 1,627,282 | +0.10(+0.60%) |
Jun 08, 2010 | 16.46 | 16.84 | 16.28 | 16.80 | 2,112,974 | +0.53(+3.24%) |
Jun 07, 2010 | 16.02 | 16.60 | 15.84 | 16.28 | 1,941,167 | +0.29(+1.81%) |
Jun 04, 2010 | 15.99 | 16.47 | 15.87 | 15.99 | 1,815,346 | -0.74(-4.40%) |
Jun 03, 2010 | 16.72 | 16.80 | 16.29 | 16.72 | 956,823 | +0.31(+1.88%) |
Jun 02, 2010 | 16.41 | 16.41 | 15.96 | 16.41 | 992,466 | +0.28(+1.71%) |
Jun 01, 2010 | 16.14 | 16.68 | 16.11 | 16.14 | 3,001 | -0.68(-4.07%) |
May 28, 2010 | 16.82 | 17.28 | 16.70 | 16.82 | 1,012,957 | -0.35(-2.05%) |
May 27, 2010 | 16.78 | 17.21 | 16.55 | 17.18 | 1,608,638 | +0.82(+5.03%) |
May 26, 2010 | 16.35 | 16.75 | 16.25 | 16.35 | 28,241 | +0.13(+0.77%) |
May 25, 2010 | 15.60 | 16.25 | 15.40 | 16.23 | 1,499,700 | +0.18(+1.10%) |
May 24, 2010 | 16.30 | 16.50 | 16.01 | 16.05 | 1,290,616 | -0.31(-1.88%) |
May 21, 2010 | 15.26 | 16.39 | 14.84 | 16.36 | 2,883,528 | +0.89(+5.73%) |
May 20, 2010 | 15.72 | 15.98 | 15.47 | 15.47 | 16,366 | -0.86(-5.27%) |
May 19, 2010 | 16.30 | 16.57 | 16.08 | 16.33 | 1,690,067 | -0.02(-0.11%) |
May 18, 2010 | 16.38 | 16.73 | 16.27 | 16.35 | 35,108 | +0.16(+1.01%) |
May 17, 2010 | 16.37 | 16.65 | 15.94 | 16.19 | 1,753,504 | -0.05(-0.31%) |
May 14, 2010 | 16.24 | 16.70 | 16.09 | 16.24 | 1,280,529 | -0.49(-2.90%) |
May 13, 2010 | 16.97 | 17.06 | 16.67 | 16.72 | 1,532,854 | -0.34(-1.96%) |
May 12, 2010 | 16.89 | 17.10 | 16.85 | 17.06 | 1,652,170 | +0.17(+1.03%) |
May 11, 2010 | 17.22 | 17.30 | 16.87 | 16.89 | 34,602 | -0.27(-1.59%) |
May 10, 2010 | 17.05 | 17.19 | 16.98 | 17.16 | 1,310,935 | +0.86(+5.29%) |
May 07, 2010 | 16.66 | 16.95 | 16.04 | 16.30 | 1,341,283 | -0.75(-4.39%) |
May 06, 2010 | 17.15 | 17.39 | 15.55 | 17.04 | 2,160,311 | -0.28(-1.59%) |
May 05, 2010 | 16.97 | 17.56 | 16.96 | 17.32 | 1,988,623 | -0.24(-1.38%) |
May 04, 2010 | 17.85 | 17.99 | 17.36 | 17.56 | 1,375,771 | -0.43(-2.41%) |
May 03, 2010 | 17.57 | 18.16 | 17.57 | 18.00 | 2,101,791 | +0.52(+2.95%) |
Apr 30, 2010 | 18.05 | 18.24 | 17.44 | 17.48 | 1,449,702 | -0.58(-3.20%) |
Apr 29, 2010 | 17.98 | 18.09 | 17.81 | 18.06 | 2,633,208 | +0.19(+1.04%) |
Apr 28, 2010 | 18.76 | 18.96 | 17.77 | 17.87 | 1,495,470 | -0.44(-2.41%) |
Apr 27, 2010 | 18.54 | 18.87 | 18.29 | 18.31 | 1,631,913 | -0.38(-2.03%) |
Apr 26, 2010 | 18.27 | 18.80 | 18.16 | 18.69 | 1,357,639 | +0.45(+2.48%) |
Apr 23, 2010 | 18.18 | 18.42 | 18.08 | 18.24 | 1,234,485 | +0.02(+0.10%) |
Apr 22, 2010 | 17.84 | 18.28 | 17.79 | 18.22 | 896,203 | +0.18(+1.00%) |
Apr 21, 2010 | 17.80 | 18.11 | 17.70 | 18.04 | 1,487,639 | +0.25(+1.40%) |
Apr 20, 2010 | 17.53 | 17.88 | 17.37 | 17.79 | 1,707,570 | +0.24(+1.34%) |
Apr 19, 2010 | 17.59 | 17.82 | 17.38 | 17.56 | 624,562 | -0.09(-0.53%) |
Apr 16, 2010 | 17.91 | 18.09 | 17.64 | 17.65 | 1,502,156 | -0.30(-1.66%) |
Apr 15, 2010 | 18.00 | 18.22 | 17.69 | 17.95 | 1,236,323 | -0.02(-0.14%) |
Apr 14, 2010 | 18.39 | 18.39 | 17.87 | 17.97 | 749,180 | -0.27(-1.50%) |
Apr 13, 2010 | 17.51 | 18.29 | 17.50 | 18.24 | 754,011 | +0.69(+3.92%) |
Apr 12, 2010 | 17.76 | 17.78 | 17.49 | 17.56 | 549,035 | -0.23(-1.29%) |
Apr 09, 2010 | 17.87 | 17.97 | 17.61 | 17.79 | 1,150,673 | -0.09(-0.49%) |
Apr 08, 2010 | 17.80 | 17.90 | 17.76 | 17.87 | 557,002 | -0.03(-0.17%) |
Apr 07, 2010 | 18.26 | 18.37 | 17.78 | 17.90 | 1,248,852 | -0.37(-2.00%) |
Apr 06, 2010 | 17.26 | 18.31 | 17.10 | 18.27 | 2,364,373 | +0.88(+5.03%) |
Apr 05, 2010 | 17.12 | 17.50 | 17.12 | 17.39 | 705,210 | +0.32(+1.89%) |
Apr 01, 2010 | 17.23 | 17.07 | 17.07 | 17.07 | 722,892 | -0.09(-0.54%) |
Mar 31, 2010 | 17.30 | 17.39 | 17.10 | 17.16 | 740,566 | -0.17(-0.97%) |
Mar 30, 2010 | 17.10 | 17.36 | 17.05 | 17.33 | 992,626 | +0.22(+1.31%) |
Mar 29, 2010 | 17.43 | 17.43 | 17.02 | 17.11 | 1,060,214 | +0.24(+1.43%) |
Mar 26, 2010 | 17.02 | 17.07 | 16.72 | 16.87 | 946,001 | -0.16(-0.95%) |
Mar 25, 2010 | 17.13 | 17.23 | 16.96 | 17.03 | 1,488,385 | -0.02(-0.11%) |
Mar 24, 2010 | 17.15 | 17.23 | 16.97 | 17.05 | 801,692 | -0.14(-0.79%) |
Mar 23, 2010 | 17.33 | 17.33 | 16.99 | 17.18 | 527,621 | -0.11(-0.61%) |
Mar 22, 2010 | 17.05 | 17.33 | 16.89 | 17.29 | 382,918 | +0.20(+1.16%) |
Mar 19, 2010 | 17.15 | 17.19 | 16.92 | 17.09 | 1,067,873 | -0.05(-0.29%) |
Mar 18, 2010 | 17.08 | 17.22 | 17.07 | 17.14 | 564,017 | -0.01(-0.07%) |
Mar 17, 2010 | 17.13 | 17.28 | 17.02 | 17.15 | 964,019 | +0.06(+0.33%) |
Mar 16, 2010 | 17.10 | 17.18 | 16.99 | 17.10 | 1,156,404 | +0.09(+0.55%) |
Mar 15, 2010 | 16.95 | 17.12 | 16.92 | 17.00 | 865,076 | -0.06(-0.36%) |
Mar 12, 2010 | 17.01 | 17.12 | 16.85 | 17.07 | 1,060,101 | +0.09(+0.55%) |
Mar 11, 2010 | 16.63 | 16.97 | 16.56 | 16.97 | 2,817,017 | -0.51(-2.91%) |
Mar 10, 2010 | 17.56 | 17.68 | 17.33 | 17.48 | 664,435 | -0.11(-0.63%) |
Mar 09, 2010 | 17.67 | 17.93 | 17.52 | 17.59 | 728,769 | -0.19(-1.05%) |
Mar 08, 2010 | 17.67 | 17.88 | 17.45 | 17.78 | 381,937 | +0.14(+0.81%) |
Mar 05, 2010 | 17.34 | 17.65 | 17.22 | 17.64 | 587,098 | +0.43(+2.53%) |
Mar 04, 2010 | 17.28 | 17.33 | 17.12 | 17.20 | 632,771 | +0.01(+0.04%) |
Mar 03, 2010 | 17.35 | 17.41 | 17.15 | 17.20 | 442,540 | -0.17(-0.96%) |
Mar 02, 2010 | 17.31 | 17.43 | 17.26 | 17.36 | 443,987 | +0.06(+0.32%) |
Mar 01, 2010 | 17.31 | 17.38 | 17.07 | 17.31 | 609,793 | +0.16(+0.90%) |
Feb 26, 2010 | 17.28 | 17.49 | 17.12 | 17.15 | 889,686 | -0.06(-0.36%) |
Feb 25, 2010 | 17.05 | 17.24 | 16.80 | 17.21 | 619,692 | -0.05(-0.29%) |
Feb 24, 2010 | 17.33 | 17.39 | 17.10 | 17.26 | 736,539 | +0.00(+0.00%) |
Feb 23, 2010 | 17.32 | 17.40 | 17.15 | 17.26 | 692,106 | -0.04(-0.22%) |
Feb 22, 2010 | 17.41 | 17.66 | 17.19 | 17.30 | 817,680 | +0.16(+0.94%) |
Feb 19, 2010 | 17.13 | 17.30 | 17.03 | 17.14 | 542,701 | -0.01(-0.07%) |
Feb 18, 2010 | 16.72 | 17.21 | 16.69 | 17.15 | 881,978 | +0.37(+2.18%) |
Feb 17, 2010 | 16.63 | 16.94 | 16.59 | 16.79 | 799,486 | +0.27(+1.62%) |
Feb 16, 2010 | 16.31 | 16.61 | 16.19 | 16.52 | 1,069,620 | +0.40(+2.50%) |
Feb 12, 2010 | 15.64 | 16.12 | 16.12 | 16.12 | 1,055,816 | +0.27(+1.72%) |
Feb 11, 2010 | 15.45 | 15.86 | 15.31 | 15.84 | 1,152,325 | +0.41(+2.65%) |
Feb 10, 2010 | 15.20 | 15.65 | 15.02 | 15.43 | 1,015,349 | +0.23(+1.50%) |
Feb 09, 2010 | 15.71 | 15.71 | 15.12 | 15.21 | 1,148,344 | -0.29(-1.86%) |
Feb 08, 2010 | 15.81 | 15.83 | 15.46 | 15.49 | 1,024,174 | -0.32(-2.01%) |
Feb 05, 2010 | 15.52 | 15.84 | 15.28 | 15.81 | 755,735 | +0.28(+1.81%) |
Feb 04, 2010 | 16.06 | 16.09 | 15.50 | 15.53 | 1,352,743 | -0.63(-3.90%) |
Feb 03, 2010 | 16.05 | 16.27 | 15.86 | 16.16 | 819,097 | +0.00(+0.00%) |
Feb 02, 2010 | 15.85 | 16.22 | 15.68 | 16.16 | 552,751 | +0.24(+1.52%) |
Feb 01, 2010 | 15.77 | 16.00 | 15.72 | 15.92 | 800,686 | +0.21(+1.34%) |
Jan 29, 2010 | 15.79 | 16.20 | 15.58 | 15.71 | 1,208,826 | -0.06(-0.35%) |
Jan 28, 2010 | 16.02 | 16.06 | 15.44 | 15.76 | 1,079,713 | -0.20(-1.27%) |
Jan 27, 2010 | 15.73 | 16.04 | 15.59 | 15.96 | 1,190,484 | +0.18(+1.16%) |
Jan 26, 2010 | 15.78 | 15.93 | 15.66 | 15.78 | 780,256 | -0.11(-0.69%) |
Jan 25, 2010 | 16.21 | 16.21 | 15.68 | 15.89 | 925,431 | -0.17(-1.03%) |
Jan 22, 2010 | 16.58 | 16.72 | 16.04 | 16.06 | 851,143 | -0.50(-3.03%) |
Jan 21, 2010 | 16.97 | 17.07 | 16.53 | 16.56 | 730,528 | -0.43(-2.56%) |
Jan 20, 2010 | 16.91 | 17.03 | 16.75 | 16.99 | 843,355 | -0.04(-0.22%) |
Jan 19, 2010 | 16.59 | 17.05 | 16.52 | 17.03 | 926,522 | +0.42(+2.51%) |
Jan 15, 2010 | 16.55 | 16.61 | 16.61 | 16.61 | 1,157,105 | +0.09(+0.52%) |
Jan 14, 2010 | 16.26 | 16.59 | 16.13 | 16.53 | 699,365 | +0.18(+1.12%) |
Jan 13, 2010 | 16.31 | 16.47 | 16.21 | 16.34 | 571,724 | +0.13(+0.83%) |
Jan 12, 2010 | 16.25 | 16.77 | 16.14 | 16.21 | 594,088 | -0.18(-1.08%) |
Jan 11, 2010 | 16.45 | 16.59 | 16.34 | 16.39 | 476,651 | +0.08(+0.49%) |
Jan 08, 2010 | 16.36 | 16.42 | 16.14 | 16.31 | 414,097 | -0.15(-0.93%) |
Jan 07, 2010 | 16.20 | 16.50 | 16.10 | 16.46 | 778,137 | +0.27(+1.66%) |
Jan 06, 2010 | 16.48 | 16.58 | 16.01 | 16.19 | 2,649,411 | -0.31(-1.85%) |
Jan 05, 2010 | 16.75 | 16.80 | 16.38 | 16.50 | 1,407,089 | -0.27(-1.61%) |
Jan 04, 2010 | 17.38 | 17.61 | 16.59 | 16.77 | 1,027,358 | -0.43(-2.53%) |
Dec 31, 2009 | 17.42 | 17.20 | 17.20 | 17.20 | 647,247 | -0.21(-1.23%) |
Dec 30, 2009 | 17.23 | 17.42 | 17.14 | 17.42 | 435,715 | +0.13(+0.74%) |
Dec 29, 2009 | 17.48 | 17.60 | 17.20 | 17.29 | 420,054 | -0.21(-1.22%) |
Dec 28, 2009 | 17.46 | 17.67 | 17.37 | 17.50 | 560,323 | +0.07(+0.39%) |
Dec 24, 2009 | 17.53 | 17.57 | 17.35 | 17.43 | 282,088 | +0.00(+0.00%) |
Dec 23, 2009 | 17.50 | 17.59 | 17.34 | 17.43 | 1,176,683 | +0.01(+0.04%) |
Dec 22, 2009 | 17.31 | 17.49 | 17.23 | 17.43 | 640,567 | +0.29(+1.72%) |
Dec 21, 2009 | 17.19 | 17.25 | 16.97 | 17.13 | 527,746 | +0.00(+0.00%) |
Dec 18, 2009 | 17.13 | 17.19 | 16.85 | 17.13 | 989,386 | +0.15(+0.86%) |
Dec 17, 2009 | 16.97 | 17.07 | 16.82 | 16.99 | 615,713 | -0.13(-0.79%) |
Dec 16, 2009 | 17.00 | 17.19 | 16.97 | 17.12 | 848,286 | +0.29(+1.75%) |
Dec 15, 2009 | 16.94 | 17.00 | 16.75 | 16.83 | 1,248,037 | -0.23(-1.36%) |
Dec 14, 2009 | 16.77 | 17.07 | 16.77 | 17.06 | 727,589 | +0.40(+2.39%) |
Dec 11, 2009 | 16.51 | 16.77 | 16.47 | 16.66 | 1,266,858 | +0.21(+1.26%) |
Dec 10, 2009 | 16.48 | 16.52 | 16.26 | 16.45 | 774,520 | +0.10(+0.64%) |
Dec 09, 2009 | 16.27 | 16.52 | 16.22 | 16.35 | 823,062 | +0.08(+0.49%) |
Dec 08, 2009 | 16.04 | 16.44 | 15.86 | 16.27 | 968,610 | +0.07(+0.42%) |
Dec 07, 2009 | 16.72 | 16.72 | 16.08 | 16.20 | 1,159,696 | -0.50(-2.97%) |
Dec 04, 2009 | 16.82 | 17.07 | 16.36 | 16.70 | 1,520,354 | +0.27(+1.64%) |
Dec 03, 2009 | 16.84 | 17.00 | 16.36 | 16.43 | 975,682 | -0.29(-1.72%) |
Dec 02, 2009 | 16.56 | 16.81 | 16.51 | 16.72 | 932,743 | +0.19(+1.15%) |
Dec 01, 2009 | 16.70 | 16.82 | 16.45 | 16.53 | 1,323,746 | +0.03(+0.19%) |
Nov 30, 2009 | 15.92 | 16.55 | 15.77 | 16.50 | 1,976,674 | +0.57(+3.57%) |
Nov 27, 2009 | 15.82 | 16.21 | 15.81 | 15.93 | 438,816 | -0.43(-2.62%) |
Nov 25, 2009 | 16.49 | 16.56 | 16.33 | 16.36 | 364,226 | -0.31(-1.84%) |
Nov 24, 2009 | 16.78 | 16.82 | 16.29 | 16.66 | 882,048 | -0.12(-0.73%) |
Nov 23, 2009 | 17.00 | 17.05 | 16.63 | 16.78 | 945,030 | +0.07(+0.40%) |
Nov 20, 2009 | 16.70 | 16.85 | 16.57 | 16.72 | 582,906 | -0.07(-0.40%) |
Nov 19, 2009 | 16.80 | 16.87 | 16.69 | 16.78 | 985,885 | -0.27(-1.58%) |
Nov 18, 2009 | 16.67 | 17.10 | 16.58 | 17.05 | 922,425 | +0.44(+2.65%) |
Nov 17, 2009 | 16.89 | 17.21 | 16.59 | 16.61 | 1,151,807 | -0.45(-2.65%) |
Nov 16, 2009 | 16.69 | 17.26 | 16.60 | 17.07 | 993,132 | +0.59(+3.57%) |
Nov 13, 2009 | 16.22 | 16.51 | 16.06 | 16.48 | 821,757 | +0.26(+1.62%) |
Nov 12, 2009 | 16.42 | 16.59 | 16.16 | 16.22 | 1,474,652 | -0.40(-2.43%) |
Nov 11, 2009 | 16.59 | 16.68 | 16.34 | 16.62 | 1,067,453 | +0.25(+1.53%) |
Nov 10, 2009 | 16.39 | 16.59 | 16.23 | 16.37 | 1,132,550 | -0.09(-0.52%) |
Nov 09, 2009 | 16.20 | 16.51 | 16.07 | 16.45 | 1,606,576 | +0.47(+2.95%) |
Nov 06, 2009 | 16.15 | 16.15 | 15.71 | 15.98 | 1,231,973 | -0.32(-1.95%) |
Nov 05, 2009 | 16.25 | 16.50 | 16.04 | 16.30 | 1,029,366 | +0.25(+1.56%) |
Nov 04, 2009 | 16.65 | 16.68 | 16.01 | 16.05 | 1,079,772 | -0.48(-2.92%) |
Nov 03, 2009 | 16.23 | 16.55 | 15.98 | 16.53 | 1,611,605 | -0.17(-0.99%) |
Nov 02, 2009 | 16.69 | 16.79 | 16.22 | 16.70 | 1,327,570 | +0.16(+0.96%) |
Oct 30, 2009 | 16.31 | 16.69 | 16.13 | 16.54 | 1,865,379 | -0.09(-0.55%) |
Oct 29, 2009 | 16.38 | 16.65 | 16.20 | 16.63 | 1,105,881 | +0.40(+2.45%) |
Oct 28, 2009 | 16.15 | 16.75 | 16.15 | 16.23 | 1,709,260 | -0.13(-0.82%) |
Oct 27, 2009 | 16.43 | 16.74 | 16.25 | 16.37 | 1,638,076 | +0.02(+0.11%) |
Oct 26, 2009 | 16.23 | 16.77 | 16.14 | 16.35 | 1,501,731 | +0.16(+0.98%) |
Oct 23, 2009 | 16.21 | 16.27 | 16.05 | 16.19 | 1,504,817 | -0.19(-1.16%) |
Oct 22, 2009 | 15.90 | 16.42 | 15.72 | 16.38 | 1,500,522 | +0.53(+3.32%) |
Oct 21, 2009 | 16.14 | 16.63 | 15.82 | 15.85 | 1,305,278 | -0.29(-1.78%) |
Oct 20, 2009 | 16.18 | 16.32 | 16.13 | 16.14 | 760,870 | -0.58(-3.44%) |
Oct 19, 2009 | 16.42 | 16.82 | 16.23 | 16.72 | 933,281 | +0.39(+2.40%) |
Oct 16, 2009 | 16.42 | 16.58 | 16.17 | 16.33 | 963,140 | -0.23(-1.37%) |
Oct 15, 2009 | 16.64 | 16.70 | 16.43 | 16.55 | 857,530 | -0.28(-1.64%) |
Oct 14, 2009 | 16.61 | 16.87 | 16.36 | 16.83 | 1,422,514 | +0.44(+2.69%) |
Oct 13, 2009 | 16.75 | 16.75 | 16.31 | 16.39 | 784,417 | -0.35(-2.09%) |
Oct 12, 2009 | 16.61 | 16.85 | 16.54 | 16.74 | 523,187 | +0.13(+0.77%) |
Oct 09, 2009 | 16.20 | 16.64 | 16.03 | 16.61 | 619,599 | +0.41(+2.53%) |
Oct 08, 2009 | 16.26 | 16.39 | 16.11 | 16.20 | 1,542,863 | +0.14(+0.88%) |
Oct 07, 2009 | 16.07 | 16.32 | 15.87 | 16.06 | 1,410,404 | -0.14(-0.87%) |
Oct 06, 2009 | 16.32 | 16.44 | 15.97 | 16.20 | 855,666 | -0.05(-0.30%) |
Oct 05, 2009 | 15.90 | 16.41 | 15.79 | 16.25 | 995,249 | +0.34(+2.12%) |
Oct 02, 2009 | 15.76 | 16.55 | 15.68 | 15.91 | 1,786,954 | -0.07(-0.46%) |