Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.16 | 18.16 | 17.72 | 17.87 | 904,201 | -0.25(-1.38%) |
Sep 29, 2010 | 18.04 | 18.25 | 17.94 | 18.12 | 911,876 | +0.08(+0.46%) |
Sep 28, 2010 | 17.80 | 18.06 | 17.41 | 18.04 | 501,935 | +0.25(+1.41%) |
Sep 27, 2010 | 17.49 | 17.94 | 17.41 | 17.79 | 428,723 | +0.27(+1.57%) |
Sep 24, 2010 | 17.69 | 17.69 | 17.42 | 17.51 | 552,853 | +0.02(+0.10%) |
Sep 23, 2010 | 17.22 | 17.74 | 17.22 | 17.49 | 721,256 | +0.06(+0.33%) |
Sep 22, 2010 | 17.54 | 17.63 | 17.23 | 17.44 | 391,869 | -0.20(-1.13%) |
Sep 21, 2010 | 17.79 | 17.83 | 17.55 | 17.64 | 579,953 | -0.22(-1.21%) |
Sep 20, 2010 | 17.92 | 18.00 | 17.71 | 17.85 | 795,690 | -0.08(-0.47%) |
Sep 17, 2010 | 18.38 | 18.38 | 17.93 | 17.94 | 560,207 | -0.66(-3.54%) |
Sep 15, 2010 | 18.38 | 18.65 | 18.29 | 18.59 | 373,258 | +0.09(+0.50%) |
Sep 14, 2010 | 18.33 | 18.69 | 18.28 | 18.50 | 419,297 | +0.14(+0.77%) |
Sep 13, 2010 | 18.32 | 18.44 | 18.21 | 18.36 | 585,811 | +0.17(+0.92%) |
Sep 10, 2010 | 17.99 | 18.44 | 17.99 | 18.19 | 488,747 | +0.24(+1.35%) |
Sep 09, 2010 | 18.14 | 18.14 | 17.79 | 17.95 | 284,158 | -0.03(-0.14%) |
Sep 08, 2010 | 17.94 | 18.13 | 17.90 | 17.98 | 543,180 | +0.03(+0.19%) |
Sep 07, 2010 | 18.11 | 18.14 | 17.90 | 17.94 | 438,439 | -0.22(-1.19%) |
Sep 03, 2010 | 18.65 | 18.79 | 17.92 | 18.16 | 855,636 | -0.30(-1.63%) |
Sep 02, 2010 | 17.75 | 18.79 | 17.75 | 18.46 | 1,768,411 | +0.88(+5.03%) |
Sep 01, 2010 | 17.10 | 17.64 | 17.10 | 17.58 | 683,009 | +0.76(+4.51%) |
Aug 31, 2010 | 16.85 | 17.02 | 16.67 | 16.82 | 439,506 | -0.06(-0.35%) |
Aug 30, 2010 | 17.11 | 17.36 | 16.86 | 16.88 | 374,532 | -0.24(-1.41%) |
Aug 27, 2010 | 17.02 | 17.18 | 16.71 | 17.12 | 517,525 | +0.29(+1.73%) |
Aug 26, 2010 | 17.12 | 17.19 | 16.81 | 16.83 | 323,831 | -0.29(-1.70%) |
Aug 25, 2010 | 16.62 | 17.17 | 16.46 | 17.12 | 801,405 | +0.38(+2.24%) |
Aug 24, 2010 | 16.40 | 16.88 | 16.23 | 16.74 | 896,997 | +0.15(+0.88%) |
Aug 23, 2010 | 16.90 | 16.97 | 16.58 | 16.60 | 451,110 | -0.20(-1.22%) |
Aug 20, 2010 | 16.65 | 16.84 | 16.39 | 16.80 | 373,850 | +0.14(+0.85%) |
Aug 19, 2010 | 16.87 | 17.06 | 16.56 | 16.66 | 501,961 | -0.32(-1.87%) |
Aug 18, 2010 | 16.68 | 17.21 | 16.59 | 16.98 | 823,974 | +0.28(+1.70%) |
Aug 17, 2010 | 16.46 | 16.89 | 16.37 | 16.69 | 612,792 | +0.40(+2.46%) |
Aug 16, 2010 | 15.90 | 16.43 | 15.90 | 16.29 | 853,366 | +0.25(+1.56%) |
Aug 13, 2010 | 16.34 | 16.42 | 16.03 | 16.04 | 897,717 | -0.35(-2.14%) |
Aug 12, 2010 | 15.88 | 16.47 | 15.83 | 16.39 | 929,925 | +0.33(+2.08%) |
Aug 11, 2010 | 16.10 | 16.23 | 16.01 | 16.06 | 891,444 | -0.25(-1.53%) |
Aug 10, 2010 | 16.38 | 16.51 | 16.07 | 16.31 | 828,936 | -0.24(-1.46%) |
Aug 09, 2010 | 16.04 | 16.61 | 16.04 | 16.55 | 938,412 | +0.50(+3.12%) |
Aug 06, 2010 | 15.86 | 16.14 | 15.59 | 16.05 | 1,216,156 | -0.08(-0.52%) |
Aug 05, 2010 | 15.96 | 16.40 | 15.88 | 16.14 | 2,498,313 | -1.08(-6.25%) |
Aug 04, 2010 | 17.44 | 17.65 | 17.15 | 17.21 | 732,742 | -0.20(-1.15%) |
Aug 03, 2010 | 17.44 | 17.56 | 17.32 | 17.41 | 538,091 | -0.12(-0.71%) |
Aug 02, 2010 | 17.49 | 17.59 | 17.24 | 17.54 | 511,739 | +0.34(+1.99%) |
Jul 30, 2010 | 16.99 | 17.37 | 16.76 | 17.19 | 539,627 | -0.06(-0.34%) |
Jul 29, 2010 | 17.24 | 17.38 | 16.94 | 17.25 | 584,537 | +0.18(+1.03%) |
Jul 28, 2010 | 17.04 | 17.59 | 16.96 | 17.08 | 960,274 | -0.03(-0.15%) |
Jul 27, 2010 | 17.25 | 17.41 | 17.10 | 17.10 | 484,005 | +0.01(+0.05%) |
Jul 26, 2010 | 16.60 | 17.10 | 16.50 | 17.09 | 548,367 | +0.61(+3.69%) |
Jul 23, 2010 | 16.18 | 16.61 | 16.09 | 16.48 | 708,091 | +0.20(+1.23%) |
Jul 22, 2010 | 16.07 | 16.31 | 15.96 | 16.29 | 1,010,636 | +0.36(+2.25%) |
Jul 21, 2010 | 16.14 | 16.32 | 15.89 | 15.93 | 581,518 | -0.16(-0.98%) |
Jul 20, 2010 | 15.83 | 16.15 | 15.68 | 16.09 | 622,964 | +0.15(+0.94%) |
Jul 19, 2010 | 15.93 | 16.13 | 15.78 | 15.94 | 438,781 | +0.00(+0.00%) |
Jul 16, 2010 | 16.38 | 16.53 | 15.83 | 15.94 | 415,673 | -0.58(-3.53%) |
Jul 15, 2010 | 16.54 | 16.61 | 16.26 | 16.52 | 289,062 | -0.06(-0.35%) |
Jul 14, 2010 | 16.51 | 16.68 | 16.46 | 16.58 | 386,791 | -0.02(-0.10%) |
Jul 13, 2010 | 16.22 | 16.64 | 16.00 | 16.59 | 515,875 | +0.49(+3.05%) |
Jul 12, 2010 | 16.14 | 16.22 | 15.96 | 16.10 | 347,928 | -0.04(-0.26%) |
Jul 09, 2010 | 15.88 | 16.14 | 15.87 | 16.14 | 359,769 | +0.28(+1.73%) |
Jul 08, 2010 | 15.82 | 15.90 | 15.68 | 15.87 | 516,708 | +0.13(+0.85%) |
Jul 07, 2010 | 15.42 | 15.76 | 15.35 | 15.73 | 631,534 | +0.32(+2.11%) |
Jul 06, 2010 | 16.25 | 16.25 | 15.37 | 15.41 | 813,182 | -0.58(-3.65%) |
Jul 02, 2010 | 16.27 | 16.27 | 15.88 | 15.99 | 548,860 | -0.20(-1.24%) |
Jul 01, 2010 | 16.27 | 16.43 | 15.95 | 16.19 | 1,041,875 | -0.02(-0.10%) |
Jun 30, 2010 | 16.49 | 16.64 | 16.15 | 16.21 | 949,074 | -0.23(-1.42%) |
Jun 29, 2010 | 16.46 | 16.65 | 16.32 | 16.44 | 878,442 | -0.29(-1.74%) |
Jun 25, 2010 | 16.75 | 17.04 | 16.66 | 16.73 | 1,207,674 | +0.05(+0.30%) |
Jun 24, 2010 | 17.27 | 17.37 | 16.66 | 16.68 | 1,535,859 | -0.63(-3.66%) |
Jun 23, 2010 | 17.34 | 17.47 | 17.16 | 17.32 | 633,210 | -0.01(-0.05%) |
Jun 22, 2010 | 17.74 | 17.99 | 17.30 | 17.33 | 885,340 | -0.39(-2.21%) |
Jun 21, 2010 | 18.12 | 18.29 | 17.60 | 17.72 | 522,758 | -0.16(-0.89%) |
Jun 18, 2010 | 18.11 | 18.13 | 17.76 | 17.88 | 727,494 | -0.09(-0.51%) |
Jun 17, 2010 | 18.09 | 18.13 | 17.85 | 17.97 | 290,204 | -0.08(-0.42%) |
Jun 16, 2010 | 18.09 | 18.18 | 17.99 | 18.04 | 303,054 | -0.22(-1.23%) |
Jun 15, 2010 | 18.31 | 18.44 | 18.19 | 18.27 | 363,236 | +0.09(+0.50%) |
Jun 14, 2010 | 18.39 | 18.42 | 18.10 | 18.18 | 400,191 | -0.06(-0.32%) |
Jun 11, 2010 | 17.56 | 18.25 | 17.50 | 18.24 | 755,228 | +0.50(+2.82%) |
Jun 10, 2010 | 17.63 | 17.75 | 17.39 | 17.74 | 845,568 | +0.30(+1.72%) |
Jun 09, 2010 | 17.69 | 17.82 | 17.31 | 17.44 | 843,569 | -0.08(-0.48%) |
Jun 08, 2010 | 17.60 | 17.89 | 17.20 | 17.52 | 1,192,221 | -0.07(-0.38%) |
Jun 07, 2010 | 18.13 | 18.37 | 17.57 | 17.59 | 1,048,572 | -0.53(-2.94%) |
Jun 04, 2010 | 18.26 | 18.50 | 18.04 | 18.12 | 1,024,609 | -0.55(-2.95%) |
Jun 03, 2010 | 18.55 | 18.83 | 18.37 | 18.67 | 647,007 | +0.19(+1.04%) |
Jun 02, 2010 | 18.39 | 18.50 | 18.31 | 18.48 | 885,466 | +0.18(+1.00%) |
Jun 01, 2010 | 18.63 | 18.86 | 18.29 | 18.29 | 616,492 | -0.41(-2.18%) |
May 28, 2010 | 18.56 | 18.96 | 18.51 | 18.70 | 615,141 | +0.14(+0.76%) |
May 27, 2010 | 18.61 | 18.67 | 18.34 | 18.56 | 609,176 | +0.23(+1.27%) |
May 26, 2010 | 18.76 | 18.88 | 18.30 | 18.33 | 653,566 | -0.30(-1.61%) |
May 25, 2010 | 18.17 | 18.65 | 18.06 | 18.63 | 637,048 | +0.20(+1.09%) |
May 24, 2010 | 18.57 | 18.71 | 18.43 | 18.43 | 413,420 | -0.12(-0.63%) |
May 21, 2010 | 18.27 | 18.68 | 18.21 | 18.54 | 927,280 | +0.12(+0.64%) |
May 20, 2010 | 18.42 | 18.79 | 18.23 | 18.42 | 567,470 | -0.58(-3.04%) |
May 19, 2010 | 19.19 | 19.39 | 18.94 | 19.00 | 710,309 | -0.18(-0.91%) |
May 18, 2010 | 19.40 | 19.57 | 19.08 | 19.18 | 365,166 | -0.08(-0.39%) |
May 17, 2010 | 19.08 | 19.29 | 18.69 | 19.25 | 913,913 | +0.25(+1.32%) |
May 14, 2010 | 18.91 | 19.27 | 18.89 | 19.00 | 990,319 | +0.04(+0.22%) |
May 13, 2010 | 18.74 | 19.25 | 18.54 | 18.96 | 2,058,833 | -0.48(-2.49%) |
May 12, 2010 | 19.14 | 19.46 | 18.96 | 19.44 | 1,383,729 | +0.43(+2.28%) |
May 11, 2010 | 19.13 | 19.26 | 18.92 | 19.01 | 998,917 | -0.26(-1.34%) |
May 10, 2010 | 19.14 | 19.29 | 18.79 | 19.27 | 697,472 | +0.85(+4.62%) |
May 07, 2010 | 18.67 | 18.99 | 18.25 | 18.42 | 1,206,452 | -0.23(-1.21%) |
May 06, 2010 | 19.39 | 19.48 | 17.75 | 18.64 | 1,664,202 | -0.82(-4.24%) |
May 05, 2010 | 19.76 | 20.14 | 19.39 | 19.47 | 953,510 | -0.33(-1.68%) |
May 04, 2010 | 19.98 | 19.98 | 19.67 | 19.80 | 599,336 | -0.40(-1.98%) |
May 03, 2010 | 19.64 | 20.20 | 19.62 | 20.20 | 575,297 | +0.63(+3.24%) |
Apr 30, 2010 | 20.09 | 20.16 | 19.56 | 19.57 | 673,677 | -0.47(-2.33%) |
Apr 29, 2010 | 19.71 | 20.06 | 19.62 | 20.04 | 488,725 | +0.46(+2.34%) |
Apr 28, 2010 | 20.06 | 20.08 | 19.47 | 19.58 | 1,179,392 | -0.47(-2.37%) |
Apr 27, 2010 | 20.39 | 20.54 | 20.04 | 20.05 | 584,981 | -0.38(-1.88%) |
Apr 26, 2010 | 20.64 | 20.70 | 20.43 | 20.44 | 473,746 | -0.25(-1.21%) |
Apr 23, 2010 | 21.04 | 21.04 | 20.51 | 20.69 | 345,806 | -0.36(-1.70%) |
Apr 22, 2010 | 20.26 | 21.08 | 20.22 | 21.04 | 928,348 | +0.60(+2.94%) |
Apr 21, 2010 | 20.41 | 20.62 | 20.34 | 20.44 | 700,394 | -0.01(-0.04%) |
Apr 20, 2010 | 20.36 | 20.59 | 20.27 | 20.45 | 940,434 | +0.12(+0.57%) |
Apr 19, 2010 | 20.64 | 20.99 | 20.29 | 20.34 | 1,470,537 | -0.32(-1.53%) |
Apr 16, 2010 | 21.04 | 21.29 | 20.41 | 20.65 | 2,866,363 | -1.18(-5.42%) |
Apr 15, 2010 | 21.79 | 21.98 | 21.57 | 21.84 | 983,518 | +0.07(+0.31%) |
Apr 14, 2010 | 21.00 | 21.77 | 21.00 | 21.77 | 1,076,517 | +0.80(+3.82%) |
Apr 13, 2010 | 21.22 | 21.25 | 20.81 | 20.97 | 1,109,611 | -0.25(-1.18%) |
Apr 12, 2010 | 20.92 | 21.36 | 20.92 | 21.22 | 1,386,889 | +0.48(+2.29%) |
Apr 09, 2010 | 20.69 | 20.79 | 20.53 | 20.74 | 523,455 | +0.12(+0.61%) |
Apr 08, 2010 | 20.34 | 20.87 | 20.30 | 20.62 | 704,365 | +0.20(+0.98%) |
Apr 07, 2010 | 20.35 | 20.64 | 20.29 | 20.42 | 797,049 | +0.18(+0.86%) |
Apr 06, 2010 | 19.47 | 20.35 | 19.22 | 20.24 | 1,648,520 | +0.13(+0.64%) |
Apr 05, 2010 | 19.93 | 20.24 | 19.90 | 20.11 | 738,442 | +0.30(+1.54%) |
Apr 01, 2010 | 19.78 | 19.81 | 19.81 | 19.81 | 701,448 | +0.18(+0.93%) |
Mar 31, 2010 | 19.54 | 19.79 | 19.34 | 19.63 | 670,892 | -0.03(-0.17%) |
Mar 30, 2010 | 19.71 | 19.83 | 19.55 | 19.66 | 568,043 | +0.01(+0.04%) |
Mar 29, 2010 | 19.49 | 19.67 | 19.40 | 19.65 | 773,782 | +0.22(+1.11%) |
Mar 26, 2010 | 19.48 | 19.64 | 19.35 | 19.44 | 432,241 | +0.06(+0.30%) |
Mar 25, 2010 | 19.59 | 19.78 | 19.38 | 19.38 | 1,284,840 | -0.20(-1.02%) |
Mar 24, 2010 | 19.64 | 19.74 | 19.49 | 19.58 | 794,762 | -0.21(-1.05%) |
Mar 23, 2010 | 19.74 | 19.81 | 19.48 | 19.79 | 623,442 | -0.03(-0.17%) |
Mar 22, 2010 | 19.34 | 19.97 | 19.12 | 19.82 | 1,228,287 | -0.11(-0.54%) |
Mar 19, 2010 | 20.22 | 20.35 | 19.69 | 19.93 | 1,453,014 | -0.21(-1.03%) |
Mar 18, 2010 | 20.33 | 20.40 | 20.02 | 20.14 | 872,157 | -0.12(-0.58%) |
Mar 17, 2010 | 20.56 | 20.74 | 20.15 | 20.25 | 1,588,695 | +0.98(+5.10%) |
Mar 16, 2010 | 19.26 | 19.38 | 18.93 | 19.27 | 425,363 | +0.07(+0.39%) |
Mar 15, 2010 | 19.03 | 19.38 | 18.98 | 19.19 | 524,213 | -0.05(-0.26%) |
Mar 12, 2010 | 19.37 | 19.40 | 19.15 | 19.24 | 514,661 | -0.06(-0.30%) |
Mar 11, 2010 | 18.92 | 19.34 | 18.88 | 19.30 | 751,952 | +0.27(+1.40%) |
Mar 10, 2010 | 19.25 | 19.34 | 18.99 | 19.04 | 737,019 | -0.18(-0.95%) |
Mar 09, 2010 | 19.10 | 19.42 | 19.09 | 19.22 | 1,165,622 | +0.13(+0.70%) |
Mar 08, 2010 | 18.76 | 19.14 | 18.75 | 19.09 | 751,055 | +0.25(+1.33%) |
Mar 05, 2010 | 18.51 | 18.88 | 18.26 | 18.84 | 1,195,253 | +0.36(+1.94%) |
Mar 04, 2010 | 18.37 | 18.66 | 18.25 | 18.48 | 1,069,663 | +0.09(+0.50%) |
Mar 03, 2010 | 18.06 | 18.41 | 17.98 | 18.39 | 1,072,860 | +0.30(+1.66%) |
Mar 02, 2010 | 17.95 | 18.19 | 17.86 | 18.09 | 1,249,206 | +0.14(+0.79%) |
Mar 01, 2010 | 17.64 | 17.95 | 17.64 | 17.94 | 1,086,932 | +0.34(+1.94%) |
Feb 26, 2010 | 17.66 | 17.96 | 17.50 | 17.60 | 1,642,691 | +0.66(+3.89%) |
Feb 25, 2010 | 16.82 | 17.05 | 16.77 | 16.94 | 609,600 | -0.11(-0.64%) |
Feb 24, 2010 | 16.71 | 17.09 | 16.70 | 17.05 | 1,196,081 | +0.35(+2.10%) |
Feb 23, 2010 | 16.97 | 16.98 | 16.67 | 16.70 | 944,545 | -0.27(-1.57%) |
Feb 22, 2010 | 17.13 | 17.16 | 16.88 | 16.97 | 808,878 | -0.07(-0.44%) |
Feb 19, 2010 | 17.12 | 17.22 | 16.99 | 17.04 | 1,530,089 | -0.05(-0.29%) |
Feb 18, 2010 | 17.10 | 17.79 | 17.02 | 17.09 | 3,003,702 | -0.99(-5.48%) |
Feb 17, 2010 | 18.28 | 18.34 | 18.03 | 18.09 | 1,098,868 | -0.12(-0.69%) |
Feb 16, 2010 | 18.15 | 18.22 | 18.00 | 18.21 | 717,629 | +0.14(+0.78%) |
Feb 12, 2010 | 17.79 | 18.07 | 18.07 | 18.07 | 776,681 | +0.15(+0.84%) |
Feb 11, 2010 | 17.79 | 17.93 | 17.62 | 17.92 | 634,775 | +0.12(+0.70%) |
Feb 10, 2010 | 17.70 | 17.88 | 17.51 | 17.79 | 625,701 | +0.09(+0.52%) |
Feb 09, 2010 | 17.73 | 17.89 | 17.61 | 17.70 | 844,708 | +0.00(+0.00%) |
Feb 08, 2010 | 17.36 | 17.83 | 17.34 | 17.70 | 1,638,756 | +0.27(+1.53%) |
Feb 05, 2010 | 17.39 | 17.50 | 17.06 | 17.44 | 784,533 | +0.11(+0.63%) |
Feb 04, 2010 | 17.21 | 17.59 | 17.15 | 17.33 | 1,146,383 | +0.05(+0.29%) |
Feb 03, 2010 | 16.94 | 17.39 | 16.91 | 17.28 | 838,140 | +0.33(+1.92%) |
Feb 02, 2010 | 16.40 | 17.05 | 16.34 | 16.95 | 986,946 | +0.51(+3.09%) |
Feb 01, 2010 | 16.37 | 16.50 | 16.25 | 16.44 | 443,136 | +0.18(+1.13%) |
Jan 29, 2010 | 16.34 | 16.53 | 16.25 | 16.26 | 410,288 | -0.07(-0.41%) |
Jan 28, 2010 | 16.65 | 16.79 | 16.27 | 16.33 | 589,398 | -0.26(-1.56%) |
Jan 27, 2010 | 16.45 | 16.62 | 16.37 | 16.59 | 334,782 | +0.01(+0.05%) |
Jan 26, 2010 | 16.52 | 16.75 | 16.45 | 16.58 | 675,876 | +0.05(+0.30%) |
Jan 25, 2010 | 16.86 | 16.98 | 16.48 | 16.53 | 830,888 | -0.29(-1.73%) |
Jan 22, 2010 | 17.14 | 17.29 | 16.79 | 16.82 | 754,164 | -0.32(-1.90%) |
Jan 21, 2010 | 17.21 | 17.41 | 17.01 | 17.14 | 663,185 | +0.00(+0.00%) |
Jan 20, 2010 | 17.09 | 17.44 | 16.99 | 17.14 | 731,631 | +0.02(+0.10%) |
Jan 19, 2010 | 17.22 | 17.40 | 17.07 | 17.13 | 665,673 | -0.17(-0.96%) |
Jan 15, 2010 | 17.41 | 17.29 | 17.29 | 17.29 | 691,609 | -0.05(-0.29%) |
Jan 14, 2010 | 16.79 | 17.44 | 16.79 | 17.34 | 1,054,114 | +0.46(+2.71%) |
Jan 13, 2010 | 16.79 | 16.99 | 16.61 | 16.89 | 505,845 | +0.20(+1.20%) |
Jan 12, 2010 | 16.37 | 16.80 | 16.37 | 16.68 | 690,099 | +0.17(+1.01%) |
Jan 11, 2010 | 16.96 | 16.96 | 16.42 | 16.52 | 721,636 | -0.34(-2.03%) |
Jan 08, 2010 | 16.88 | 16.99 | 16.73 | 16.86 | 671,276 | -0.12(-0.69%) |
Jan 07, 2010 | 16.49 | 17.04 | 16.34 | 16.98 | 1,276,999 | +0.52(+3.14%) |
Jan 06, 2010 | 16.27 | 16.56 | 16.13 | 16.46 | 1,278,891 | +0.09(+0.56%) |
Jan 05, 2010 | 16.39 | 16.39 | 16.05 | 16.37 | 600,555 | +0.04(+0.25%) |
Jan 04, 2010 | 16.60 | 16.63 | 16.25 | 16.33 | 464,453 | -0.07(-0.41%) |
Dec 31, 2009 | 16.63 | 16.39 | 16.39 | 16.39 | 321,927 | -0.28(-1.65%) |
Dec 30, 2009 | 16.52 | 16.72 | 16.47 | 16.67 | 354,587 | +0.06(+0.35%) |
Dec 29, 2009 | 16.48 | 16.74 | 16.48 | 16.61 | 405,791 | +0.11(+0.66%) |
Dec 28, 2009 | 16.68 | 16.68 | 16.39 | 16.50 | 294,310 | -0.17(-1.00%) |
Dec 24, 2009 | 16.66 | 16.68 | 16.52 | 16.67 | 103,748 | +0.02(+0.15%) |
Dec 23, 2009 | 16.56 | 16.71 | 16.48 | 16.64 | 452,438 | +0.18(+1.11%) |
Dec 22, 2009 | 16.46 | 16.58 | 16.36 | 16.46 | 369,303 | +0.00(+0.00%) |
Dec 21, 2009 | 16.35 | 16.52 | 16.11 | 16.46 | 428,460 | +0.12(+0.71%) |
Dec 18, 2009 | 16.28 | 16.35 | 15.81 | 16.34 | 1,308,689 | +0.22(+1.34%) |
Dec 17, 2009 | 16.12 | 16.41 | 16.07 | 16.13 | 416,190 | -0.14(-0.87%) |
Dec 16, 2009 | 16.15 | 16.43 | 16.14 | 16.27 | 594,695 | +0.18(+1.09%) |
Dec 15, 2009 | 16.14 | 16.39 | 16.07 | 16.09 | 500,088 | -0.07(-0.41%) |
Dec 14, 2009 | 15.92 | 16.16 | 15.75 | 16.16 | 708,034 | +0.44(+2.81%) |
Dec 11, 2009 | 15.58 | 15.76 | 15.49 | 15.72 | 591,470 | +0.19(+1.23%) |
Dec 10, 2009 | 15.75 | 15.90 | 15.51 | 15.53 | 419,390 | -0.23(-1.48%) |
Dec 09, 2009 | 15.85 | 15.85 | 15.55 | 15.76 | 435,564 | -0.03(-0.21%) |
Dec 08, 2009 | 15.83 | 15.99 | 15.53 | 15.79 | 760,740 | -0.22(-1.40%) |
Dec 07, 2009 | 15.86 | 16.04 | 15.83 | 16.02 | 1,013,089 | +0.11(+0.68%) |
Dec 04, 2009 | 15.92 | 16.02 | 15.53 | 15.91 | 1,084,543 | +0.32(+2.03%) |
Dec 03, 2009 | 15.80 | 15.91 | 15.58 | 15.59 | 892,794 | -0.22(-1.37%) |
Dec 02, 2009 | 15.67 | 16.01 | 15.67 | 15.81 | 672,658 | +0.10(+0.64%) |
Dec 01, 2009 | 15.73 | 15.88 | 15.67 | 15.71 | 703,340 | +0.15(+0.96%) |
Nov 30, 2009 | 15.68 | 15.76 | 15.43 | 15.56 | 1,166,149 | -0.10(-0.64%) |
Nov 27, 2009 | 15.43 | 15.89 | 15.42 | 15.66 | 401,167 | -0.24(-1.52%) |
Nov 25, 2009 | 16.00 | 16.05 | 15.75 | 15.90 | 790,400 | -0.05(-0.31%) |
Nov 24, 2009 | 16.06 | 16.09 | 15.77 | 15.95 | 810,371 | -0.10(-0.62%) |
Nov 23, 2009 | 15.44 | 16.08 | 15.43 | 16.05 | 1,562,598 | +0.59(+3.83%) |
Nov 20, 2009 | 15.36 | 15.63 | 15.23 | 15.46 | 1,298,203 | +0.04(+0.27%) |
Nov 19, 2009 | 15.58 | 15.68 | 14.87 | 15.42 | 4,816,841 | -1.28(-7.64%) |
Nov 18, 2009 | 16.97 | 16.99 | 16.50 | 16.69 | 1,408,612 | -0.22(-1.28%) |
Nov 17, 2009 | 16.73 | 17.02 | 16.56 | 16.91 | 1,702,706 | +0.18(+1.10%) |
Nov 16, 2009 | 16.33 | 16.80 | 16.32 | 16.73 | 1,794,310 | +0.56(+3.45%) |
Nov 13, 2009 | 16.06 | 16.26 | 15.92 | 16.17 | 782,276 | +0.22(+1.36%) |
Nov 12, 2009 | 16.13 | 16.36 | 15.93 | 15.95 | 645,803 | -0.25(-1.54%) |
Nov 11, 2009 | 16.34 | 16.46 | 16.14 | 16.20 | 750,856 | -0.10(-0.61%) |
Nov 10, 2009 | 16.09 | 16.37 | 16.09 | 16.30 | 1,059,024 | +0.17(+1.03%) |
Nov 09, 2009 | 15.98 | 16.19 | 15.90 | 16.14 | 828,913 | +0.20(+1.26%) |
Nov 06, 2009 | 15.76 | 15.95 | 15.58 | 15.94 | 789,890 | +0.08(+0.47%) |
Nov 05, 2009 | 15.78 | 16.02 | 15.68 | 15.86 | 960,644 | +0.28(+1.82%) |
Nov 04, 2009 | 15.42 | 15.81 | 15.31 | 15.58 | 921,541 | +0.28(+1.85%) |
Nov 03, 2009 | 15.17 | 15.50 | 15.13 | 15.29 | 934,091 | +0.08(+0.55%) |
Nov 02, 2009 | 15.68 | 15.88 | 15.04 | 15.21 | 1,303,029 | -0.43(-2.72%) |
Oct 30, 2009 | 15.65 | 16.11 | 15.57 | 15.63 | 1,280,304 | -0.15(-0.95%) |
Oct 29, 2009 | 15.43 | 15.83 | 15.43 | 15.78 | 728,916 | +0.43(+2.82%) |
Oct 28, 2009 | 15.49 | 15.53 | 15.24 | 15.35 | 951,932 | -0.22(-1.39%) |
Oct 27, 2009 | 15.73 | 15.79 | 15.42 | 15.57 | 1,277,971 | -0.07(-0.43%) |
Oct 26, 2009 | 16.00 | 16.29 | 15.63 | 15.63 | 1,153,229 | -0.40(-2.50%) |
Oct 23, 2009 | 15.97 | 16.44 | 15.79 | 16.04 | 969,871 | -0.12(-0.72%) |
Oct 22, 2009 | 16.01 | 16.37 | 16.01 | 16.15 | 1,383,556 | +0.19(+1.20%) |
Oct 21, 2009 | 16.61 | 16.75 | 15.94 | 15.96 | 2,151,394 | -0.71(-4.25%) |
Oct 20, 2009 | 16.73 | 17.14 | 16.60 | 16.67 | 1,837,534 | -0.41(-2.39%) |
Oct 19, 2009 | 16.97 | 17.11 | 16.79 | 17.08 | 762,792 | +0.25(+1.49%) |
Oct 16, 2009 | 17.03 | 17.12 | 16.73 | 16.83 | 727,337 | -0.25(-1.46%) |
Oct 15, 2009 | 16.89 | 17.17 | 16.86 | 17.08 | 485,191 | +0.02(+0.15%) |
Oct 14, 2009 | 17.42 | 17.42 | 16.99 | 17.05 | 873,776 | -0.24(-1.40%) |
Oct 13, 2009 | 17.43 | 17.49 | 17.19 | 17.29 | 565,555 | -0.18(-1.00%) |
Oct 12, 2009 | 17.45 | 17.54 | 17.22 | 17.47 | 629,252 | +0.27(+1.60%) |
Oct 09, 2009 | 17.05 | 17.25 | 16.94 | 17.19 | 722,682 | +0.18(+1.03%) |
Oct 08, 2009 | 16.83 | 17.11 | 16.70 | 17.02 | 698,384 | +0.32(+1.90%) |
Oct 07, 2009 | 16.97 | 17.24 | 16.66 | 16.70 | 508,574 | -0.38(-2.24%) |
Oct 06, 2009 | 16.95 | 17.09 | 16.82 | 17.09 | 567,613 | +0.27(+1.59%) |
Oct 05, 2009 | 16.75 | 16.94 | 16.64 | 16.82 | 760,584 | +0.19(+1.15%) |
Oct 02, 2009 | 16.73 | 16.79 | 16.60 | 16.63 | 618,257 | -0.12(-0.75%) |