Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.70 | 19.72 | 19.49 | 19.51 | 8,058 | +0.04(+0.18%) |
Sep 29, 2010 | 19.70 | 19.70 | 19.45 | 19.47 | 12,783 | -0.17(-0.85%) |
Sep 28, 2010 | 19.59 | 19.64 | 19.33 | 19.64 | 19,875 | +0.06(+0.32%) |
Sep 27, 2010 | 19.58 | 19.66 | 19.53 | 19.57 | 13,856 | -0.17(-0.87%) |
Sep 24, 2010 | 19.45 | 19.75 | 19.45 | 19.75 | 8,659 | +0.48(+2.51%) |
Sep 23, 2010 | 19.61 | 19.61 | 19.26 | 19.26 | 6,237 | -0.49(-2.49%) |
Sep 22, 2010 | 19.87 | 19.97 | 19.70 | 19.75 | 6,495 | -0.18(-0.91%) |
Sep 21, 2010 | 20.23 | 20.23 | 19.92 | 19.94 | 55,833 | -0.16(-0.78%) |
Sep 20, 2010 | 19.87 | 20.13 | 19.87 | 20.09 | 4,621 | +0.26(+1.31%) |
Sep 17, 2010 | 19.83 | 19.91 | 19.66 | 19.83 | 238,773 | -0.04(-0.18%) |
Sep 15, 2010 | 19.63 | 19.87 | 19.55 | 19.87 | 12,676 | +0.11(+0.55%) |
Sep 14, 2010 | 19.62 | 19.78 | 19.62 | 19.76 | 18,007 | +0.02(+0.12%) |
Sep 13, 2010 | 19.68 | 19.75 | 19.60 | 19.74 | 15,766 | +0.29(+1.47%) |
Sep 10, 2010 | 19.38 | 19.47 | 19.38 | 19.45 | 15,911 | +0.08(+0.43%) |
Sep 09, 2010 | 19.84 | 19.84 | 19.30 | 19.37 | 21,071 | -0.16(-0.84%) |
Sep 08, 2010 | 19.55 | 19.63 | 19.51 | 19.53 | 5,013 | -0.04(-0.19%) |
Sep 07, 2010 | 19.67 | 19.68 | 19.55 | 19.57 | 3,140 | -0.22(-1.13%) |
Sep 03, 2010 | 19.75 | 19.79 | 19.73 | 19.79 | 6,821 | +0.23(+1.18%) |
Sep 02, 2010 | 19.37 | 19.57 | 19.35 | 19.56 | 10,347 | +0.21(+1.06%) |
Sep 01, 2010 | 18.98 | 19.35 | 18.98 | 19.35 | 38,070 | +1.24(+6.83%) |
Aug 31, 2010 | 18.53 | 18.76 | 18.12 | 18.12 | 93,893 | -0.47(-2.54%) |
Aug 30, 2010 | 18.70 | 18.83 | 18.59 | 18.59 | 6,255 | -0.16(-0.87%) |
Aug 27, 2010 | 18.75 | 18.75 | 18.43 | 18.75 | 12,056 | +0.24(+1.28%) |
Aug 26, 2010 | 18.66 | 18.70 | 18.46 | 18.52 | 14,698 | -0.05(-0.27%) |
Aug 25, 2010 | 18.16 | 18.60 | 18.16 | 18.57 | 143,581 | +0.24(+1.32%) |
Aug 24, 2010 | 18.19 | 18.40 | 18.04 | 18.32 | 44,802 | -0.09(-0.49%) |
Aug 23, 2010 | 18.59 | 18.59 | 18.41 | 18.41 | 16,646 | -0.09(-0.46%) |
Aug 20, 2010 | 18.43 | 18.50 | 18.30 | 18.50 | 55,168 | -0.00(-0.03%) |
Aug 19, 2010 | 18.69 | 18.70 | 18.43 | 18.50 | 73,356 | -0.45(-2.37%) |
Aug 18, 2010 | 18.84 | 19.04 | 18.84 | 18.95 | 3,524 | -0.01(-0.07%) |
Aug 17, 2010 | 18.63 | 19.02 | 18.60 | 18.97 | 7,913 | +0.50(+2.71%) |
Aug 16, 2010 | 18.47 | 18.70 | 18.44 | 18.47 | 20,633 | -0.09(-0.50%) |
Aug 13, 2010 | 18.56 | 18.56 | 18.56 | 18.56 | 7,758 | -0.08(-0.41%) |
Aug 12, 2010 | 18.62 | 18.64 | 18.51 | 18.63 | 9,810 | -0.11(-0.60%) |
Aug 11, 2010 | 18.88 | 18.97 | 18.67 | 18.75 | 30,087 | -0.52(-2.71%) |
Aug 10, 2010 | 19.20 | 19.27 | 19.07 | 19.27 | 11,895 | -0.11(-0.55%) |
Aug 09, 2010 | 19.20 | 19.38 | 19.16 | 19.38 | 6,267 | +0.26(+1.35%) |
Aug 06, 2010 | 19.12 | 19.12 | 18.84 | 19.12 | 150,347 | -0.08(-0.41%) |
Aug 05, 2010 | 19.40 | 19.40 | 19.17 | 19.20 | 13,247 | -0.24(-1.22%) |
Aug 04, 2010 | 19.29 | 19.43 | 19.29 | 19.43 | 2,063 | +0.13(+0.69%) |
Aug 03, 2010 | 19.40 | 19.44 | 19.25 | 19.30 | 35,292 | -0.24(-1.23%) |
Aug 02, 2010 | 19.28 | 19.54 | 19.23 | 19.54 | 22,653 | +0.63(+3.35%) |
Jul 30, 2010 | 18.90 | 18.94 | 18.62 | 18.90 | 33,293 | +0.11(+0.58%) |
Jul 29, 2010 | 19.00 | 19.01 | 18.69 | 18.80 | 20,808 | -0.21(-1.12%) |
Jul 28, 2010 | 18.99 | 19.18 | 18.91 | 19.01 | 17,704 | -0.01(-0.03%) |
Jul 27, 2010 | 19.13 | 19.17 | 18.83 | 19.01 | 23,979 | -0.01(-0.08%) |
Jul 26, 2010 | 18.60 | 19.03 | 18.52 | 19.03 | 6,564 | +0.43(+2.29%) |
Jul 23, 2010 | 18.16 | 18.63 | 18.12 | 18.60 | 27,979 | +0.08(+0.46%) |
Jul 22, 2010 | 17.94 | 18.52 | 17.94 | 18.52 | 45,612 | +0.74(+4.14%) |
Jul 21, 2010 | 18.27 | 18.27 | 17.78 | 17.78 | 8,919 | +0.25(+1.44%) |
Jul 20, 2010 | 17.58 | 17.58 | 17.53 | 17.53 | 3,224 | -0.31(-1.73%) |
Jul 19, 2010 | 17.67 | 17.92 | 17.40 | 17.84 | 22,299 | +0.24(+1.34%) |
Jul 16, 2010 | 17.60 | 18.03 | 17.59 | 17.60 | 28,667 | -0.53(-2.91%) |
Jul 15, 2010 | 17.92 | 18.18 | 17.87 | 18.13 | 205,031 | +0.03(+0.14%) |
Jul 14, 2010 | 18.01 | 18.25 | 18.01 | 18.10 | 8,695 | -0.21(-1.17%) |
Jul 13, 2010 | 18.17 | 18.32 | 18.12 | 18.32 | 41,352 | +0.40(+2.23%) |
Jul 12, 2010 | 17.82 | 17.96 | 17.76 | 17.92 | 6,528 | +0.11(+0.64%) |
Jul 09, 2010 | 17.80 | 17.80 | 17.61 | 17.80 | 4,077 | +0.24(+1.39%) |
Jul 08, 2010 | 17.60 | 17.72 | 17.37 | 17.56 | 86,423 | +0.19(+1.09%) |
Jul 07, 2010 | 17.02 | 17.37 | 17.02 | 17.37 | 4,583 | +0.74(+4.48%) |
Jul 06, 2010 | 17.24 | 17.30 | 16.53 | 16.62 | 6,800 | -0.38(-2.21%) |
Jul 02, 2010 | 17.00 | 17.09 | 16.95 | 17.00 | 3,691 | -0.25(-1.48%) |
Jul 01, 2010 | 17.30 | 17.30 | 16.88 | 17.26 | 20,080 | -0.06(-0.35%) |
Jun 30, 2010 | 17.41 | 17.70 | 17.32 | 17.32 | 7,422 | -0.16(-0.94%) |
Jun 29, 2010 | 17.79 | 17.79 | 17.45 | 17.48 | 26,518 | -0.72(-3.93%) |
Jun 25, 2010 | 18.20 | 18.20 | 17.84 | 18.20 | 3,405 | +0.45(+2.53%) |
Jun 24, 2010 | 18.12 | 18.12 | 17.73 | 17.75 | 11,840 | -0.45(-2.47%) |
Jun 23, 2010 | 18.14 | 18.21 | 17.99 | 18.20 | 12,153 | +0.12(+0.65%) |
Jun 22, 2010 | 18.70 | 18.70 | 18.07 | 18.08 | 34,475 | -0.56(-3.03%) |
Jun 21, 2010 | 19.18 | 19.43 | 18.64 | 18.64 | 19,137 | -0.15(-0.80%) |
Jun 18, 2010 | 18.79 | 18.82 | 18.73 | 18.79 | 5,979 | -0.05(-0.27%) |
Jun 17, 2010 | 18.68 | 18.85 | 18.68 | 18.84 | 6,667 | +0.02(+0.08%) |
Jun 16, 2010 | 18.86 | 18.92 | 18.76 | 18.83 | 14,405 | -0.08(-0.42%) |
Jun 15, 2010 | 18.61 | 18.95 | 18.59 | 18.91 | 66,950 | +0.38(+2.04%) |
Jun 14, 2010 | 18.58 | 18.71 | 18.40 | 18.53 | 58,567 | +0.17(+0.95%) |
Jun 11, 2010 | 17.99 | 18.38 | 17.99 | 18.35 | 28,474 | +0.19(+1.07%) |
Jun 10, 2010 | 17.83 | 18.16 | 17.77 | 18.16 | 7,051 | +0.78(+4.51%) |
Jun 09, 2010 | 17.60 | 17.88 | 17.38 | 17.38 | 30,034 | +0.11(+0.63%) |
Jun 08, 2010 | 17.15 | 17.27 | 16.73 | 17.27 | 24,551 | +0.24(+1.41%) |
Jun 07, 2010 | 17.09 | 17.36 | 17.03 | 17.03 | 19,028 | -0.10(-0.56%) |
Jun 04, 2010 | 17.12 | 17.67 | 17.10 | 17.12 | 5,636 | -0.87(-4.84%) |
Jun 03, 2010 | 18.10 | 18.13 | 17.99 | 17.99 | 9,262 | -0.08(-0.46%) |
Jun 02, 2010 | 17.69 | 18.08 | 17.69 | 18.08 | 16,350 | +0.35(+1.95%) |
Jun 01, 2010 | 17.86 | 18.16 | 17.73 | 17.73 | 27,006 | -0.36(-1.99%) |
May 28, 2010 | 18.09 | 18.25 | 18.09 | 18.09 | 21,097 | -0.23(-1.28%) |
May 27, 2010 | 17.46 | 18.32 | 17.46 | 18.32 | 19,818 | +0.95(+5.50%) |
May 26, 2010 | 17.66 | 17.90 | 17.31 | 17.37 | 22,286 | -0.01(-0.07%) |
May 25, 2010 | 16.85 | 17.44 | 16.57 | 17.38 | 148,720 | +0.11(+0.63%) |
May 24, 2010 | 17.59 | 17.71 | 17.27 | 17.27 | 63,624 | -0.28(-1.61%) |
May 21, 2010 | 16.59 | 17.59 | 16.27 | 17.56 | 84,701 | +0.50(+2.96%) |
May 20, 2010 | 17.16 | 17.56 | 17.03 | 17.05 | 216,771 | -0.83(-4.67%) |
May 19, 2010 | 18.20 | 18.25 | 17.57 | 17.89 | 38,096 | -0.15(-0.85%) |
May 18, 2010 | 18.67 | 18.76 | 18.01 | 18.04 | 87,388 | -0.48(-2.58%) |
May 17, 2010 | 18.50 | 18.81 | 18.01 | 18.52 | 20,056 | +0.04(+0.23%) |
May 14, 2010 | 18.47 | 18.91 | 18.34 | 18.47 | 31,961 | -0.61(-3.21%) |
May 13, 2010 | 19.43 | 19.43 | 19.05 | 19.09 | 19,495 | -0.29(-1.49%) |
May 12, 2010 | 19.15 | 19.37 | 19.12 | 19.37 | 34,880 | +0.34(+1.80%) |
May 11, 2010 | 19.16 | 19.27 | 19.03 | 19.03 | 385,857 | +0.01(+0.06%) |
May 10, 2010 | 18.87 | 19.06 | 18.42 | 19.02 | 173,998 | +1.18(+6.59%) |
May 07, 2010 | 17.54 | 18.49 | 17.39 | 17.84 | 594,232 | -0.27(-1.49%) |
May 06, 2010 | 18.76 | 18.76 | 0.0600 | 18.11 | 74,451 | -0.73(-3.88%) |
May 05, 2010 | 19.10 | 19.12 | 18.85 | 18.85 | 8,471 | -0.28(-1.45%) |
May 04, 2010 | 19.23 | 19.31 | 19.12 | 19.12 | 21,793 | -0.45(-2.30%) |
May 03, 2010 | 19.11 | 19.67 | 19.11 | 19.57 | 199,586 | +0.56(+2.97%) |
Apr 30, 2010 | 19.56 | 19.56 | 19.01 | 19.01 | 23,609 | -0.55(-2.82%) |
Apr 29, 2010 | 18.97 | 19.57 | 18.97 | 19.56 | 23,917 | +0.82(+4.35%) |
Apr 28, 2010 | 18.91 | 18.91 | 18.74 | 18.74 | 21,762 | +0.02(+0.13%) |
Apr 27, 2010 | 19.21 | 19.27 | 18.72 | 18.72 | 35,024 | -0.60(-3.11%) |
Apr 26, 2010 | 19.24 | 19.43 | 19.21 | 19.32 | 23,705 | +0.11(+0.56%) |
Apr 23, 2010 | 19.00 | 19.21 | 18.86 | 19.21 | 7,931 | +0.23(+1.23%) |
Apr 22, 2010 | 18.51 | 18.98 | 18.51 | 18.98 | 15,021 | +0.32(+1.71%) |
Apr 21, 2010 | 18.31 | 18.72 | 18.31 | 18.66 | 18,962 | +0.35(+1.90%) |
Apr 20, 2010 | 18.08 | 18.31 | 17.98 | 18.31 | 8,519 | +0.33(+1.84%) |
Apr 19, 2010 | 17.92 | 18.10 | 17.87 | 17.98 | 18,064 | -0.03(-0.17%) |
Apr 16, 2010 | 18.28 | 18.45 | 18.01 | 18.01 | 33,502 | -0.34(-1.86%) |
Apr 15, 2010 | 18.83 | 18.83 | 18.33 | 18.35 | 28,342 | -0.46(-2.46%) |
Apr 14, 2010 | 18.94 | 18.94 | 18.74 | 18.82 | 23,842 | -0.06(-0.32%) |
Apr 13, 2010 | 18.35 | 18.88 | 18.35 | 18.88 | 184,814 | +0.46(+2.51%) |
Apr 12, 2010 | 18.50 | 18.50 | 18.40 | 18.41 | 4,816 | -0.14(-0.78%) |
Apr 09, 2010 | 18.37 | 18.56 | 18.37 | 18.56 | 19,217 | +0.31(+1.71%) |
Apr 08, 2010 | 18.16 | 18.29 | 18.16 | 18.25 | 22,829 | +0.02(+0.10%) |
Apr 07, 2010 | 18.56 | 18.67 | 18.23 | 18.23 | 85,306 | -0.50(-2.69%) |
Apr 06, 2010 | 18.48 | 18.74 | 18.48 | 18.73 | 337,221 | +0.43(+2.36%) |
Apr 05, 2010 | 18.07 | 18.32 | 18.07 | 18.30 | 19,706 | +0.39(+2.18%) |
Apr 01, 2010 | 17.95 | 17.91 | 17.91 | 17.91 | 10,326 | +0.07(+0.37%) |
Mar 31, 2010 | 17.93 | 18.02 | 17.84 | 17.84 | 17,271 | -0.19(-1.07%) |
Mar 30, 2010 | 18.09 | 18.09 | 17.99 | 18.04 | 5,882 | -0.01(-0.07%) |
Mar 29, 2010 | 18.06 | 18.06 | 17.97 | 18.05 | 9,205 | +0.02(+0.13%) |
Mar 26, 2010 | 18.15 | 18.23 | 17.95 | 18.02 | 12,768 | -0.08(-0.46%) |
Mar 25, 2010 | 18.22 | 18.38 | 18.11 | 18.11 | 38,177 | +0.03(+0.18%) |
Mar 24, 2010 | 17.96 | 18.19 | 17.96 | 18.08 | 13,524 | +0.10(+0.53%) |
Mar 23, 2010 | 18.08 | 18.08 | 17.86 | 17.98 | 103,882 | -0.11(-0.58%) |
Mar 22, 2010 | 17.79 | 18.09 | 17.78 | 18.09 | 11,667 | +0.21(+1.19%) |
Mar 19, 2010 | 18.08 | 18.08 | 17.87 | 17.87 | 19,572 | -0.19(-1.06%) |
Mar 18, 2010 | 18.14 | 18.19 | 18.06 | 18.07 | 26,783 | -0.07(-0.39%) |
Mar 17, 2010 | 17.99 | 18.15 | 17.91 | 18.13 | 34,734 | +0.21(+1.19%) |
Mar 16, 2010 | 17.57 | 17.92 | 17.51 | 17.92 | 36,546 | +0.43(+2.48%) |
Mar 15, 2010 | 17.36 | 17.54 | 17.36 | 17.49 | 38,442 | -0.01(-0.07%) |
Mar 12, 2010 | 17.56 | 17.59 | 17.42 | 17.50 | 56,023 | +0.17(+0.99%) |
Mar 11, 2010 | 17.20 | 17.33 | 17.15 | 17.33 | 14,401 | +0.10(+0.59%) |
Mar 10, 2010 | 17.21 | 17.32 | 17.21 | 17.23 | 12,878 | +0.03(+0.15%) |
Mar 09, 2010 | 17.05 | 17.37 | 17.05 | 17.20 | 29,169 | +0.06(+0.35%) |
Mar 08, 2010 | 16.96 | 17.18 | 16.95 | 17.14 | 58,944 | +0.18(+1.09%) |
Mar 05, 2010 | 16.83 | 16.96 | 16.82 | 16.96 | 3,196 | +0.41(+2.49%) |
Mar 04, 2010 | 16.51 | 16.57 | 16.49 | 16.55 | 20,673 | +0.09(+0.53%) |
Mar 03, 2010 | 16.49 | 16.54 | 16.45 | 16.46 | 390,557 | -0.07(-0.43%) |
Mar 02, 2010 | 16.57 | 16.57 | 16.51 | 16.53 | 10,965 | +0.00(+0.00%) |
Mar 01, 2010 | 16.49 | 16.58 | 16.47 | 16.53 | 17,907 | +0.12(+0.72%) |
Feb 26, 2010 | 16.42 | 16.56 | 16.36 | 16.41 | 7,851 | +0.10(+0.58%) |
Feb 25, 2010 | 16.08 | 16.33 | 16.07 | 16.32 | 26,013 | -0.01(-0.07%) |
Feb 24, 2010 | 16.20 | 16.33 | 16.17 | 16.33 | 22,434 | +0.11(+0.67%) |
Feb 23, 2010 | 16.21 | 16.22 | 16.14 | 16.22 | 4,666 | -0.05(-0.34%) |
Feb 22, 2010 | 16.29 | 16.29 | 16.22 | 16.27 | 20,738 | +0.07(+0.44%) |
Feb 19, 2010 | 16.16 | 16.23 | 16.13 | 16.20 | 9,973 | +0.01(+0.07%) |
Feb 18, 2010 | 15.95 | 16.20 | 15.89 | 16.19 | 14,863 | +0.19(+1.19%) |
Feb 17, 2010 | 15.95 | 16.00 | 15.95 | 16.00 | 1,356 | +0.15(+0.94%) |
Feb 16, 2010 | 15.66 | 15.87 | 15.60 | 15.85 | 12,533 | +0.44(+2.85%) |
Feb 12, 2010 | 15.10 | 15.41 | 15.41 | 15.41 | 7,739 | +0.12(+0.82%) |
Feb 11, 2010 | 15.06 | 15.29 | 15.03 | 15.29 | 25,417 | +0.11(+0.74%) |
Feb 10, 2010 | 15.20 | 15.32 | 14.99 | 15.17 | 36,738 | -0.02(-0.16%) |
Feb 09, 2010 | 15.43 | 15.43 | 15.08 | 15.20 | 12,148 | -0.17(-1.08%) |
Feb 08, 2010 | 15.58 | 15.64 | 15.37 | 15.37 | 13,994 | -0.02(-0.15%) |
Feb 05, 2010 | 15.32 | 15.54 | 15.13 | 15.39 | 24,983 | +0.10(+0.62%) |
Feb 04, 2010 | 15.73 | 15.75 | 15.28 | 15.29 | 19,404 | -0.59(-3.74%) |
Feb 03, 2010 | 15.97 | 15.98 | 15.83 | 15.89 | 9,808 | -0.15(-0.93%) |
Feb 02, 2010 | 15.80 | 16.13 | 15.80 | 16.04 | 774,318 | +0.22(+1.39%) |
Feb 01, 2010 | 15.69 | 15.82 | 15.69 | 15.82 | 22,464 | +0.23(+1.49%) |
Jan 29, 2010 | 15.71 | 15.88 | 15.51 | 15.58 | 32,401 | -0.08(-0.53%) |
Jan 28, 2010 | 15.78 | 15.78 | 15.54 | 15.67 | 9,687 | -0.11(-0.68%) |
Jan 27, 2010 | 15.64 | 15.78 | 15.44 | 15.78 | 113,965 | +0.14(+0.87%) |
Jan 26, 2010 | 15.67 | 15.86 | 15.61 | 15.64 | 83,820 | -0.11(-0.68%) |
Jan 25, 2010 | 15.80 | 15.86 | 15.57 | 15.75 | 39,914 | +0.08(+0.49%) |
Jan 22, 2010 | 16.06 | 16.06 | 15.64 | 15.67 | 31,945 | -0.37(-2.30%) |
Jan 21, 2010 | 16.40 | 16.45 | 16.04 | 16.04 | 13,913 | -0.48(-2.88%) |
Jan 20, 2010 | 16.57 | 16.57 | 16.37 | 16.51 | 14,042 | -0.10(-0.61%) |
Jan 19, 2010 | 16.36 | 16.68 | 16.36 | 16.61 | 179,942 | +0.27(+1.67%) |
Jan 15, 2010 | 16.51 | 16.34 | 16.34 | 16.34 | 16,487 | -0.20(-1.19%) |
Jan 14, 2010 | 16.51 | 16.54 | 16.47 | 16.54 | 32,153 | -0.02(-0.14%) |
Jan 13, 2010 | 16.29 | 16.59 | 16.29 | 16.56 | 8,220 | +0.26(+1.60%) |
Jan 12, 2010 | 16.36 | 16.48 | 16.19 | 16.30 | 163,422 | -0.17(-1.05%) |
Jan 11, 2010 | 16.52 | 16.52 | 16.44 | 16.47 | 7,328 | +0.02(+0.15%) |
Jan 08, 2010 | 16.49 | 16.49 | 16.34 | 16.45 | 18,746 | -0.13(-0.79%) |
Jan 07, 2010 | 16.38 | 16.62 | 16.30 | 16.58 | 35,188 | +0.19(+1.16%) |
Jan 06, 2010 | 16.51 | 16.51 | 16.39 | 16.39 | 4,163 | -0.07(-0.43%) |
Jan 05, 2010 | 16.32 | 16.46 | 16.21 | 16.46 | 68,332 | +0.10(+0.58%) |
Jan 04, 2010 | 16.73 | 16.73 | 16.29 | 16.36 | 20,038 | -0.14(-0.86%) |
Dec 31, 2009 | 16.86 | 16.51 | 16.51 | 16.51 | 17,328 | -0.23(-1.37%) |
Dec 30, 2009 | 16.82 | 16.82 | 16.62 | 16.74 | 32,179 | -0.10(-0.61%) |
Dec 29, 2009 | 17.08 | 17.08 | 16.79 | 16.84 | 413,825 | -0.15(-0.91%) |
Dec 28, 2009 | 17.15 | 17.17 | 16.96 | 16.99 | 8,775 | +0.06(+0.35%) |
Dec 24, 2009 | 16.80 | 17.18 | 16.77 | 16.93 | 8,465 | +0.04(+0.25%) |
Dec 23, 2009 | 16.70 | 17.01 | 16.70 | 16.89 | 47,581 | +0.26(+1.56%) |
Dec 22, 2009 | 16.47 | 16.65 | 16.47 | 16.63 | 20,659 | +0.16(+0.95%) |
Dec 21, 2009 | 16.51 | 16.51 | 16.48 | 16.48 | 2,526 | +0.13(+0.80%) |
Dec 18, 2009 | 16.24 | 16.35 | 16.11 | 16.35 | 4,374 | +0.11(+0.66%) |
Dec 17, 2009 | 16.14 | 16.32 | 16.14 | 16.24 | 6,334 | -0.12(-0.72%) |
Dec 16, 2009 | 16.33 | 16.41 | 16.27 | 16.36 | 11,103 | +0.16(+0.98%) |
Dec 15, 2009 | 16.20 | 16.29 | 16.20 | 16.20 | 33,297 | -0.21(-1.27%) |
Dec 14, 2009 | 16.23 | 16.41 | 16.02 | 16.41 | 5,084 | +0.26(+1.62%) |
Dec 11, 2009 | 15.97 | 16.14 | 15.93 | 16.14 | 10,917 | +0.26(+1.61%) |
Dec 10, 2009 | 15.90 | 15.93 | 15.82 | 15.89 | 19,815 | -0.04(-0.22%) |
Dec 09, 2009 | 15.96 | 16.05 | 15.90 | 15.92 | 12,439 | -0.01(-0.07%) |
Dec 08, 2009 | 15.94 | 16.11 | 15.83 | 15.94 | 24,894 | -0.12(-0.74%) |
Dec 07, 2009 | 16.20 | 16.23 | 15.92 | 16.05 | 7,737 | -0.25(-1.53%) |
Dec 04, 2009 | 16.27 | 16.30 | 16.05 | 16.30 | 22,483 | +0.42(+2.66%) |
Dec 03, 2009 | 16.19 | 16.27 | 15.88 | 15.88 | 11,019 | -0.11(-0.67%) |
Dec 02, 2009 | 15.92 | 16.00 | 15.92 | 15.99 | 8,741 | +0.19(+1.20%) |
Dec 01, 2009 | 15.56 | 15.88 | 15.56 | 15.80 | 20,109 | +0.51(+3.34%) |
Nov 30, 2009 | 15.09 | 15.29 | 15.04 | 15.29 | 24,317 | +0.13(+0.86%) |
Nov 27, 2009 | 15.16 | 15.21 | 15.12 | 15.16 | 4,863 | -0.30(-1.96%) |
Nov 25, 2009 | 15.55 | 15.56 | 15.44 | 15.46 | 69,627 | +0.07(+0.46%) |
Nov 24, 2009 | 15.58 | 15.58 | 15.39 | 15.39 | 80,514 | -0.25(-1.60%) |
Nov 23, 2009 | 15.76 | 15.85 | 15.53 | 15.64 | 90,324 | +0.17(+1.11%) |
Nov 20, 2009 | 15.49 | 15.54 | 15.46 | 15.47 | 72,585 | -0.08(-0.50%) |
Nov 19, 2009 | 15.66 | 15.68 | 15.51 | 15.54 | 59,896 | -0.37(-2.35%) |
Nov 18, 2009 | 15.72 | 15.92 | 15.60 | 15.92 | 62,460 | +0.27(+1.75%) |
Nov 17, 2009 | 15.90 | 15.90 | 15.62 | 15.64 | 742,825 | -0.23(-1.46%) |
Nov 16, 2009 | 15.75 | 15.98 | 15.71 | 15.88 | 115,982 | +0.37(+2.38%) |
Nov 13, 2009 | 15.48 | 15.56 | 15.36 | 15.51 | 43,084 | +0.18(+1.20%) |
Nov 12, 2009 | 15.50 | 15.59 | 15.31 | 15.32 | 52,016 | -0.19(-1.23%) |
Nov 11, 2009 | 15.35 | 15.60 | 15.34 | 15.51 | 43,033 | +0.30(+1.95%) |
Nov 10, 2009 | 15.15 | 15.31 | 15.01 | 15.22 | 44,235 | -0.08(-0.54%) |
Nov 09, 2009 | 14.73 | 15.30 | 14.73 | 15.30 | 97,935 | +0.71(+4.85%) |
Nov 06, 2009 | 14.68 | 14.69 | 14.50 | 14.59 | 60,806 | -0.24(-1.60%) |
Nov 05, 2009 | 14.64 | 14.83 | 14.55 | 14.83 | 107,816 | +0.32(+2.21%) |
Nov 04, 2009 | 14.97 | 15.02 | 14.51 | 14.51 | 81,259 | -0.31(-2.09%) |
Nov 03, 2009 | 14.44 | 14.83 | 14.44 | 14.82 | 78,604 | +0.21(+1.42%) |
Nov 02, 2009 | 14.58 | 14.91 | 14.21 | 14.61 | 163,769 | +0.10(+0.66%) |
Oct 30, 2009 | 14.76 | 14.76 | 14.22 | 14.52 | 111,827 | -0.32(-2.12%) |
Oct 29, 2009 | 14.27 | 14.85 | 14.27 | 14.83 | 132,744 | +0.67(+4.70%) |
Oct 28, 2009 | 14.78 | 14.82 | 14.16 | 14.16 | 55,179 | -0.60(-4.07%) |
Oct 27, 2009 | 14.96 | 15.02 | 14.75 | 14.76 | 83,732 | -0.24(-1.62%) |
Oct 26, 2009 | 15.42 | 15.42 | 14.99 | 15.01 | 51,358 | -0.04(-0.28%) |
Oct 23, 2009 | 15.07 | 15.07 | 15.04 | 15.05 | 5,997 | -0.20(-1.31%) |
Oct 22, 2009 | 14.86 | 15.25 | 14.86 | 15.25 | 15,856 | +0.40(+2.70%) |
Oct 21, 2009 | 15.10 | 15.28 | 14.85 | 14.85 | 46,827 | -0.14(-0.91%) |
Oct 20, 2009 | 15.01 | 15.01 | 14.98 | 14.98 | 346,219 | -0.33(-2.17%) |
Oct 19, 2009 | 15.12 | 15.32 | 15.12 | 15.32 | 6,236 | +0.35(+2.34%) |
Oct 16, 2009 | 15.17 | 15.17 | 14.97 | 14.97 | 9,673 | -0.40(-2.60%) |
Oct 15, 2009 | 15.35 | 15.41 | 15.31 | 15.37 | 15,520 | -0.17(-1.10%) |
Oct 14, 2009 | 15.24 | 15.54 | 15.20 | 15.54 | 9,539 | +0.55(+3.65%) |
Oct 13, 2009 | 15.09 | 15.09 | 14.85 | 14.99 | 89,410 | -0.10(-0.63%) |
Oct 12, 2009 | 15.14 | 15.29 | 15.09 | 15.09 | 19,347 | +0.00(+0.00%) |
Oct 09, 2009 | 14.98 | 15.09 | 14.93 | 15.09 | 2,321 | +0.05(+0.32%) |
Oct 08, 2009 | 14.95 | 15.16 | 14.95 | 15.04 | 11,213 | +0.37(+2.51%) |
Oct 07, 2009 | 14.66 | 14.84 | 14.59 | 14.67 | 13,595 | -0.08(-0.52%) |
Oct 06, 2009 | 15.04 | 15.11 | 14.68 | 14.75 | 82,274 | -0.12(-0.79%) |
Oct 05, 2009 | 14.57 | 14.86 | 14.57 | 14.86 | 11,618 | +0.40(+2.78%) |
Oct 02, 2009 | 14.40 | 14.69 | 14.27 | 14.46 | 10,804 | -0.10(-0.67%) |