Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.74 | 18.84 | 18.63 | 18.63 | 29,184 | -0.19(-1.03%) |
Jun 29, 2010 | 19.03 | 19.03 | 18.77 | 18.82 | 64,786 | -0.22(-1.18%) |
Jun 25, 2010 | 19.05 | 19.24 | 19.02 | 19.05 | 33,145 | -0.02(-0.09%) |
Jun 24, 2010 | 19.17 | 19.26 | 19.06 | 19.06 | 36,827 | -0.19(-1.00%) |
Jun 23, 2010 | 19.30 | 19.33 | 19.17 | 19.26 | 26,532 | +0.06(+0.31%) |
Jun 22, 2010 | 19.38 | 19.49 | 19.20 | 19.20 | 31,692 | -0.16(-0.82%) |
Jun 21, 2010 | 19.71 | 19.71 | 19.29 | 19.36 | 80,341 | +0.20(+1.06%) |
Jun 18, 2010 | 19.15 | 19.25 | 19.13 | 19.15 | 41,317 | -0.11(-0.55%) |
Jun 17, 2010 | 19.15 | 19.26 | 19.08 | 19.26 | 22,720 | +0.17(+0.88%) |
Jun 16, 2010 | 18.93 | 19.18 | 18.93 | 19.09 | 98,013 | -0.08(-0.43%) |
Jun 15, 2010 | 18.98 | 19.17 | 18.96 | 19.17 | 32,788 | +0.31(+1.63%) |
Jun 14, 2010 | 18.85 | 19.01 | 18.84 | 18.87 | 517,388 | +0.16(+0.84%) |
Jun 11, 2010 | 18.60 | 18.72 | 18.55 | 18.71 | 368,807 | -0.17(-0.90%) |
Jun 10, 2010 | 18.69 | 18.88 | 18.69 | 18.88 | 353,084 | +0.42(+2.30%) |
Jun 09, 2010 | 18.55 | 18.70 | 18.41 | 18.46 | 34,205 | +0.04(+0.23%) |
Jun 08, 2010 | 18.14 | 18.41 | 18.14 | 18.41 | 68,935 | +0.21(+1.15%) |
Jun 07, 2010 | 18.30 | 18.42 | 18.20 | 18.20 | 276,664 | -0.10(-0.53%) |
Jun 04, 2010 | 18.30 | 18.59 | 18.25 | 18.30 | 49,611 | -0.50(-2.67%) |
Jun 03, 2010 | 18.90 | 19.01 | 18.69 | 18.80 | 864,739 | -0.04(-0.22%) |
Jun 02, 2010 | 18.50 | 18.84 | 18.50 | 18.84 | 59,210 | +0.28(+1.52%) |
Jun 01, 2010 | 18.31 | 18.67 | 18.31 | 18.56 | 729,795 | +0.11(+0.62%) |
May 28, 2010 | 18.45 | 18.59 | 18.40 | 18.45 | 47,511 | -0.07(-0.37%) |
May 27, 2010 | 18.29 | 18.52 | 18.22 | 18.51 | 78,246 | +0.48(+2.68%) |
May 26, 2010 | 18.31 | 18.33 | 17.97 | 18.03 | 74,155 | -0.13(-0.72%) |
May 25, 2010 | 18.01 | 18.20 | 17.83 | 18.16 | 106,079 | -0.08(-0.45%) |
May 24, 2010 | 18.40 | 18.46 | 18.25 | 18.25 | 101,257 | -0.19(-1.04%) |
May 21, 2010 | 18.21 | 18.45 | 18.02 | 18.44 | 321,821 | +0.06(+0.33%) |
May 20, 2010 | 18.42 | 18.60 | 18.38 | 18.38 | 250,275 | -0.54(-2.83%) |
May 19, 2010 | 18.84 | 18.98 | 18.75 | 18.91 | 115,613 | -0.02(-0.13%) |
May 18, 2010 | 19.29 | 19.32 | 18.92 | 18.93 | 32,685 | -0.26(-1.33%) |
May 17, 2010 | 19.10 | 19.19 | 18.87 | 19.19 | 52,799 | +0.10(+0.52%) |
May 14, 2010 | 19.09 | 19.33 | 18.94 | 19.09 | 70,859 | -0.30(-1.53%) |
May 13, 2010 | 19.36 | 19.50 | 19.33 | 19.39 | 122,769 | -0.06(-0.32%) |
May 12, 2010 | 19.49 | 19.49 | 19.32 | 19.45 | 63,233 | +0.20(+1.03%) |
May 11, 2010 | 19.37 | 19.48 | 19.23 | 19.25 | 402,816 | -0.12(-0.62%) |
May 10, 2010 | 19.32 | 19.37 | 19.17 | 19.37 | 108,964 | +0.69(+3.69%) |
May 07, 2010 | 18.41 | 18.87 | 18.34 | 18.68 | 266,432 | -0.49(-2.54%) |
May 06, 2010 | 19.23 | 19.76 | 11.33 | 19.17 | 286,827 | -0.17(-0.88%) |
May 05, 2010 | 19.41 | 19.43 | 19.29 | 19.34 | 342,907 | -0.17(-0.89%) |
May 04, 2010 | 19.66 | 19.66 | 19.43 | 19.51 | 51,529 | -0.33(-1.68%) |
May 03, 2010 | 19.70 | 19.88 | 19.66 | 19.85 | 271,485 | +0.18(+0.90%) |
Apr 30, 2010 | 19.89 | 19.91 | 19.67 | 19.67 | 53,878 | -0.19(-0.94%) |
Apr 29, 2010 | 19.73 | 19.94 | 19.73 | 19.86 | 77,387 | +0.25(+1.28%) |
Apr 28, 2010 | 19.73 | 19.73 | 19.49 | 19.61 | 90,306 | -0.05(-0.26%) |
Apr 27, 2010 | 19.99 | 20.01 | 19.58 | 19.66 | 138,982 | -0.41(-2.02%) |
Apr 26, 2010 | 20.17 | 20.19 | 20.06 | 20.06 | 196,491 | -0.09(-0.42%) |
Apr 23, 2010 | 19.96 | 20.15 | 19.96 | 20.15 | 51,136 | +0.10(+0.49%) |
Apr 22, 2010 | 20.05 | 20.06 | 19.93 | 20.05 | 74,372 | -0.05(-0.25%) |
Apr 21, 2010 | 20.11 | 20.12 | 20.03 | 20.10 | 93,840 | +0.00(+0.01%) |
Apr 20, 2010 | 20.15 | 20.15 | 20.05 | 20.10 | 22,374 | +0.06(+0.32%) |
Apr 19, 2010 | 19.94 | 20.04 | 19.89 | 20.03 | 33,208 | -0.03(-0.17%) |
Apr 16, 2010 | 20.15 | 20.20 | 19.93 | 20.07 | 86,136 | -0.09(-0.44%) |
Apr 15, 2010 | 20.12 | 20.22 | 20.08 | 20.15 | 99,544 | -0.15(-0.74%) |
Apr 14, 2010 | 20.18 | 20.30 | 20.18 | 20.30 | 79,179 | +0.07(+0.35%) |
Apr 13, 2010 | 20.20 | 20.29 | 20.15 | 20.23 | 48,693 | -0.02(-0.10%) |
Apr 12, 2010 | 20.17 | 20.27 | 20.16 | 20.25 | 39,149 | +0.10(+0.51%) |
Apr 09, 2010 | 20.07 | 20.16 | 20.06 | 20.15 | 105,841 | +0.11(+0.53%) |
Apr 08, 2010 | 19.99 | 20.05 | 19.86 | 20.05 | 95,186 | +0.00(+0.02%) |
Apr 07, 2010 | 20.12 | 20.13 | 20.00 | 20.04 | 83,320 | -0.06(-0.32%) |
Apr 06, 2010 | 20.14 | 20.15 | 20.03 | 20.11 | 92,380 | -0.07(-0.36%) |
Apr 05, 2010 | 20.34 | 20.34 | 20.17 | 20.18 | 44,651 | -0.00(-0.02%) |
Apr 01, 2010 | 20.13 | 20.18 | 20.18 | 20.18 | 204,708 | +0.11(+0.57%) |
Mar 31, 2010 | 20.11 | 20.12 | 19.99 | 20.07 | 98,849 | +0.01(+0.05%) |
Mar 30, 2010 | 20.11 | 20.13 | 20.04 | 20.06 | 34,756 | +0.01(+0.06%) |
Mar 29, 2010 | 19.98 | 20.06 | 19.95 | 20.05 | 39,428 | +0.16(+0.79%) |
Mar 26, 2010 | 19.91 | 19.95 | 19.82 | 19.89 | 50,596 | +0.03(+0.15%) |
Mar 25, 2010 | 19.87 | 19.99 | 19.85 | 19.86 | 68,442 | -0.01(-0.07%) |
Mar 24, 2010 | 19.97 | 19.97 | 19.83 | 19.88 | 113,642 | -0.24(-1.18%) |
Mar 23, 2010 | 20.03 | 20.11 | 19.97 | 20.11 | 46,109 | +0.07(+0.37%) |
Mar 22, 2010 | 19.80 | 20.05 | 19.65 | 20.04 | 54,640 | +0.16(+0.82%) |
Mar 19, 2010 | 19.97 | 19.98 | 19.84 | 19.88 | 45,716 | -0.16(-0.78%) |
Mar 18, 2010 | 19.96 | 20.03 | 19.96 | 20.03 | 91,104 | -0.01(-0.07%) |
Mar 17, 2010 | 20.06 | 20.07 | 19.94 | 20.05 | 382,236 | +0.09(+0.46%) |
Mar 16, 2010 | 19.86 | 19.96 | 19.82 | 19.95 | 58,881 | +0.15(+0.74%) |
Mar 15, 2010 | 19.72 | 19.81 | 19.72 | 19.81 | 215,879 | +0.03(+0.16%) |
Mar 12, 2010 | 19.69 | 19.78 | 19.69 | 19.78 | 477,860 | +0.06(+0.29%) |
Mar 11, 2010 | 19.71 | 19.72 | 19.60 | 19.72 | 59,040 | +0.06(+0.30%) |
Mar 10, 2010 | 19.61 | 19.71 | 19.61 | 19.66 | 75,328 | +0.04(+0.19%) |
Mar 09, 2010 | 19.70 | 19.72 | 19.61 | 19.62 | 279,395 | -0.04(-0.23%) |
Mar 08, 2010 | 19.74 | 19.81 | 19.65 | 19.67 | 71,700 | -0.13(-0.67%) |
Mar 05, 2010 | 19.66 | 19.80 | 19.59 | 19.80 | 96,782 | +0.18(+0.94%) |
Mar 04, 2010 | 19.66 | 19.74 | 19.58 | 19.62 | 64,849 | +0.04(+0.21%) |
Mar 03, 2010 | 19.67 | 19.69 | 19.52 | 19.58 | 233,778 | +0.02(+0.12%) |
Mar 02, 2010 | 19.53 | 19.63 | 19.52 | 19.55 | 164,576 | +0.08(+0.42%) |
Mar 01, 2010 | 19.24 | 19.49 | 19.24 | 19.47 | 245,826 | +0.13(+0.67%) |
Feb 26, 2010 | 19.34 | 19.37 | 19.23 | 19.34 | 59,526 | +0.04(+0.23%) |
Feb 25, 2010 | 19.15 | 19.32 | 19.08 | 19.30 | 65,920 | -0.10(-0.49%) |
Feb 24, 2010 | 19.32 | 19.41 | 19.27 | 19.39 | 29,527 | +0.13(+0.66%) |
Feb 23, 2010 | 19.41 | 19.41 | 19.21 | 19.26 | 115,100 | -0.13(-0.67%) |
Feb 22, 2010 | 19.46 | 19.47 | 19.31 | 19.39 | 54,315 | -0.04(-0.19%) |
Feb 19, 2010 | 19.35 | 19.43 | 19.25 | 19.43 | 61,002 | +0.09(+0.48%) |
Feb 18, 2010 | 19.29 | 19.35 | 19.22 | 19.34 | 46,074 | +0.11(+0.56%) |
Feb 17, 2010 | 19.12 | 19.24 | 19.12 | 19.23 | 126,417 | +0.07(+0.35%) |
Feb 16, 2010 | 18.92 | 19.17 | 18.92 | 19.17 | 177,278 | +0.21(+1.10%) |
Feb 12, 2010 | 18.86 | 18.96 | 18.96 | 18.96 | 90,916 | -0.00(-0.00%) |
Feb 11, 2010 | 18.76 | 18.98 | 18.65 | 18.96 | 40,780 | +0.26(+1.37%) |
Feb 10, 2010 | 18.67 | 18.76 | 18.57 | 18.70 | 55,907 | -0.07(-0.36%) |
Feb 09, 2010 | 18.65 | 18.91 | 18.56 | 18.77 | 113,812 | +0.33(+1.77%) |
Feb 08, 2010 | 18.54 | 18.67 | 18.44 | 18.44 | 281,691 | -0.03(-0.17%) |
Feb 05, 2010 | 18.62 | 18.62 | 18.21 | 18.47 | 165,124 | -0.17(-0.91%) |
Feb 04, 2010 | 19.04 | 19.04 | 18.63 | 18.64 | 177,645 | -0.58(-2.99%) |
Feb 03, 2010 | 19.31 | 19.31 | 19.18 | 19.22 | 112,504 | -0.14(-0.74%) |
Feb 02, 2010 | 19.15 | 19.38 | 19.08 | 19.36 | 2,094,288 | +0.34(+1.77%) |
Feb 01, 2010 | 18.88 | 19.05 | 18.88 | 19.03 | 240,459 | +0.09(+0.48%) |
Jan 29, 2010 | 19.10 | 19.15 | 18.84 | 18.94 | 98,720 | -0.07(-0.39%) |
Jan 28, 2010 | 19.16 | 19.23 | 18.97 | 19.01 | 130,743 | -0.09(-0.45%) |
Jan 27, 2010 | 19.06 | 19.11 | 18.96 | 19.09 | 209,638 | +0.07(+0.39%) |
Jan 26, 2010 | 18.90 | 19.12 | 18.85 | 19.02 | 484,256 | -0.08(-0.41%) |
Jan 25, 2010 | 19.13 | 19.18 | 19.09 | 19.10 | 209,553 | +0.04(+0.21%) |
Jan 22, 2010 | 19.20 | 19.36 | 19.01 | 19.06 | 215,492 | -0.18(-0.92%) |
Jan 21, 2010 | 19.51 | 19.56 | 19.17 | 19.23 | 147,589 | -0.21(-1.07%) |
Jan 20, 2010 | 19.58 | 19.58 | 19.34 | 19.44 | 119,405 | -0.33(-1.69%) |
Jan 19, 2010 | 19.54 | 19.78 | 19.47 | 19.78 | 118,693 | +0.29(+1.49%) |
Jan 15, 2010 | 19.63 | 19.49 | 19.49 | 19.49 | 124,057 | -0.18(-0.90%) |
Jan 14, 2010 | 19.64 | 19.67 | 19.57 | 19.66 | 76,428 | +0.01(+0.07%) |
Jan 13, 2010 | 19.46 | 19.69 | 19.46 | 19.65 | 125,761 | +0.25(+1.28%) |
Jan 12, 2010 | 19.33 | 19.47 | 19.33 | 19.40 | 183,258 | -0.02(-0.11%) |
Jan 11, 2010 | 19.46 | 19.46 | 19.25 | 19.42 | 148,334 | +0.11(+0.55%) |
Jan 08, 2010 | 19.32 | 19.33 | 19.20 | 19.32 | 70,140 | +0.00(+0.02%) |
Jan 07, 2010 | 19.35 | 19.35 | 19.20 | 19.31 | 179,938 | -0.07(-0.35%) |
Jan 06, 2010 | 19.38 | 19.39 | 19.31 | 19.38 | 229,338 | -0.01(-0.04%) |
Jan 05, 2010 | 19.43 | 19.50 | 19.35 | 19.39 | 209,982 | -0.21(-1.06%) |
Jan 04, 2010 | 19.52 | 19.61 | 19.48 | 19.60 | 156,602 | +0.29(+1.52%) |
Dec 31, 2009 | 19.54 | 19.30 | 19.30 | 19.30 | 93,262 | -0.13(-0.68%) |
Dec 30, 2009 | 19.40 | 19.44 | 19.35 | 19.44 | 88,670 | -0.03(-0.18%) |
Dec 29, 2009 | 19.58 | 19.58 | 19.44 | 19.47 | 62,295 | +0.01(+0.05%) |
Dec 28, 2009 | 19.50 | 19.64 | 19.40 | 19.46 | 237,544 | +0.05(+0.25%) |
Dec 24, 2009 | 19.43 | 19.44 | 19.33 | 19.41 | 55,004 | +0.12(+0.64%) |
Dec 23, 2009 | 19.32 | 19.43 | 19.24 | 19.29 | 125,206 | +0.09(+0.44%) |
Dec 22, 2009 | 19.14 | 19.25 | 19.14 | 19.20 | 122,631 | +0.12(+0.61%) |
Dec 21, 2009 | 19.16 | 19.21 | 19.08 | 19.09 | 103,659 | +0.23(+1.19%) |
Dec 18, 2009 | 18.86 | 18.87 | 18.62 | 18.86 | 55,695 | +0.01(+0.07%) |
Dec 17, 2009 | 18.95 | 19.01 | 18.83 | 18.85 | 156,998 | -0.28(-1.46%) |
Dec 16, 2009 | 19.16 | 19.25 | 19.12 | 19.13 | 59,661 | +0.02(+0.10%) |
Dec 15, 2009 | 19.17 | 19.18 | 19.10 | 19.11 | 89,767 | -0.14(-0.73%) |
Dec 14, 2009 | 19.23 | 19.25 | 19.19 | 19.25 | 43,968 | +0.06(+0.33%) |
Dec 11, 2009 | 19.17 | 19.22 | 19.11 | 19.19 | 409,626 | +0.09(+0.49%) |
Dec 10, 2009 | 19.17 | 19.21 | 19.08 | 19.09 | 393,580 | +0.07(+0.35%) |
Dec 09, 2009 | 19.01 | 19.03 | 18.85 | 19.03 | 111,553 | +0.00(+0.00%) |
Dec 08, 2009 | 19.14 | 19.18 | 18.93 | 19.03 | 67,000 | -0.28(-1.47%) |
Dec 07, 2009 | 19.28 | 19.34 | 19.22 | 19.31 | 100,287 | -0.03(-0.16%) |
Dec 04, 2009 | 19.31 | 19.47 | 19.20 | 19.34 | 86,179 | +0.07(+0.36%) |
Dec 03, 2009 | 19.36 | 19.43 | 19.25 | 19.27 | 123,189 | -0.05(-0.26%) |
Dec 02, 2009 | 19.34 | 19.40 | 19.27 | 19.32 | 52,721 | +0.02(+0.10%) |
Dec 01, 2009 | 19.11 | 19.34 | 19.11 | 19.30 | 177,432 | +0.36(+1.92%) |
Nov 30, 2009 | 18.98 | 19.07 | 18.81 | 18.94 | 84,936 | -0.04(-0.21%) |
Nov 27, 2009 | 18.84 | 19.06 | 18.75 | 18.98 | 67,778 | -0.33(-1.70%) |
Nov 25, 2009 | 19.26 | 19.32 | 19.17 | 19.30 | 230,007 | +0.12(+0.61%) |
Nov 24, 2009 | 19.19 | 19.20 | 18.96 | 19.19 | 105,394 | +0.02(+0.09%) |
Nov 23, 2009 | 19.10 | 19.24 | 19.10 | 19.17 | 116,013 | +0.23(+1.22%) |
Nov 20, 2009 | 18.86 | 18.95 | 18.84 | 18.94 | 74,117 | -0.05(-0.28%) |
Nov 19, 2009 | 19.00 | 19.01 | 18.79 | 18.99 | 79,224 | -0.16(-0.84%) |
Nov 18, 2009 | 19.16 | 19.16 | 19.00 | 19.15 | 490,309 | -0.03(-0.17%) |
Nov 17, 2009 | 19.10 | 19.29 | 19.06 | 19.19 | 66,910 | +0.03(+0.16%) |
Nov 16, 2009 | 19.02 | 19.22 | 19.02 | 19.16 | 144,714 | +0.20(+1.07%) |
Nov 13, 2009 | 18.80 | 18.95 | 18.72 | 18.95 | 30,567 | +0.22(+1.16%) |
Nov 12, 2009 | 18.86 | 18.92 | 18.70 | 18.73 | 62,899 | -0.18(-0.94%) |
Nov 11, 2009 | 18.95 | 19.05 | 18.85 | 18.91 | 75,680 | +0.00(+0.00%) |
Nov 10, 2009 | 18.82 | 18.95 | 18.82 | 18.91 | 205,610 | +0.03(+0.14%) |
Nov 09, 2009 | 18.68 | 18.90 | 18.52 | 18.89 | 77,768 | +0.36(+1.95%) |
Nov 06, 2009 | 18.50 | 18.57 | 18.40 | 18.53 | 144,915 | -0.05(-0.27%) |
Nov 05, 2009 | 18.46 | 18.59 | 18.41 | 18.58 | 129,477 | +0.19(+1.02%) |
Nov 04, 2009 | 18.36 | 18.56 | 18.32 | 18.39 | 197,690 | +0.07(+0.38%) |
Nov 03, 2009 | 18.25 | 18.36 | 18.17 | 18.32 | 231,561 | -0.12(-0.63%) |
Nov 02, 2009 | 18.34 | 18.50 | 18.21 | 18.44 | 323,579 | +0.27(+1.49%) |
Oct 30, 2009 | 18.50 | 18.59 | 18.15 | 18.16 | 97,492 | -0.42(-2.25%) |
Oct 29, 2009 | 18.32 | 18.61 | 18.32 | 18.58 | 189,252 | +0.38(+2.07%) |
Oct 28, 2009 | 18.28 | 18.38 | 18.15 | 18.20 | 78,864 | -0.15(-0.80%) |
Oct 27, 2009 | 18.29 | 18.41 | 18.27 | 18.35 | 27,530 | +0.07(+0.38%) |
Oct 26, 2009 | 18.45 | 18.61 | 18.24 | 18.28 | 71,738 | -0.18(-0.99%) |
Oct 23, 2009 | 18.49 | 18.49 | 18.38 | 18.47 | 46,844 | -0.23(-1.21%) |
Oct 22, 2009 | 18.58 | 18.73 | 18.43 | 18.69 | 163,618 | +0.15(+0.81%) |
Oct 21, 2009 | 18.60 | 18.79 | 18.54 | 18.54 | 55,800 | -0.04(-0.20%) |
Oct 20, 2009 | 18.50 | 18.59 | 18.50 | 18.58 | 112,679 | -0.04(-0.23%) |
Oct 19, 2009 | 18.50 | 18.69 | 18.45 | 18.62 | 45,763 | +0.25(+1.34%) |
Oct 16, 2009 | 18.30 | 18.43 | 18.28 | 18.38 | 77,960 | -0.05(-0.25%) |
Oct 15, 2009 | 18.19 | 18.42 | 18.19 | 18.42 | 63,034 | +0.21(+1.18%) |
Oct 14, 2009 | 18.26 | 18.26 | 18.14 | 18.21 | 148,539 | +0.14(+0.77%) |
Oct 13, 2009 | 18.12 | 18.13 | 18.02 | 18.07 | 117,837 | -0.01(-0.07%) |
Oct 12, 2009 | 18.18 | 18.23 | 18.04 | 18.08 | 87,709 | -0.00(-0.02%) |
Oct 09, 2009 | 18.06 | 18.08 | 17.97 | 18.08 | 71,292 | -0.01(-0.07%) |
Oct 08, 2009 | 18.03 | 18.13 | 17.95 | 18.10 | 70,348 | +0.20(+1.12%) |
Oct 07, 2009 | 17.82 | 17.94 | 17.82 | 17.90 | 41,344 | -0.03(-0.15%) |
Oct 06, 2009 | 17.91 | 18.03 | 17.85 | 17.92 | 68,027 | +0.12(+0.66%) |
Oct 05, 2009 | 17.61 | 17.82 | 17.59 | 17.81 | 97,762 | +0.17(+0.98%) |
Oct 02, 2009 | 17.56 | 17.71 | 17.49 | 17.63 | 108,563 | -0.02(-0.11%) |
Oct 01, 2009 | 17.83 | 18.00 | 17.63 | 17.65 | 518,193 | -0.23(-1.27%) |
Sep 30, 2009 | 17.83 | 17.91 | 17.66 | 17.88 | 90,732 | +0.09(+0.49%) |
Sep 29, 2009 | 17.79 | 17.86 | 17.73 | 17.79 | 30,540 | +0.00(+0.00%) |
Sep 28, 2009 | 17.66 | 17.88 | 17.66 | 17.79 | 68,174 | +0.15(+0.82%) |
Sep 25, 2009 | 17.65 | 17.79 | 17.64 | 17.65 | 104,858 | -0.09(-0.52%) |
Sep 24, 2009 | 17.86 | 18.10 | 17.65 | 17.74 | 88,246 | -0.13(-0.73%) |
Sep 23, 2009 | 18.17 | 18.17 | 17.86 | 17.87 | 78,864 | +0.01(+0.06%) |
Sep 22, 2009 | 17.98 | 17.98 | 17.80 | 17.86 | 101,943 | +0.00(+0.02%) |
Sep 21, 2009 | 17.75 | 18.14 | 17.71 | 17.86 | 54,117 | -0.04(-0.21%) |
Sep 18, 2009 | 17.80 | 18.14 | 17.80 | 17.89 | 48,048 | +0.12(+0.70%) |
Sep 17, 2009 | 17.77 | 17.86 | 17.72 | 17.77 | 85,798 | +0.14(+0.81%) |
Sep 16, 2009 | 17.66 | 17.81 | 17.61 | 17.63 | 127,617 | -0.05(-0.28%) |
Sep 15, 2009 | 17.70 | 17.74 | 17.53 | 17.68 | 81,890 | -0.03(-0.19%) |
Sep 14, 2009 | 17.61 | 17.76 | 17.55 | 17.71 | 124,433 | +0.02(+0.10%) |
Sep 11, 2009 | 17.62 | 17.71 | 17.61 | 17.69 | 168,734 | +0.10(+0.55%) |
Sep 10, 2009 | 17.71 | 17.71 | 17.43 | 17.60 | 243,010 | +0.11(+0.65%) |
Sep 09, 2009 | 17.53 | 17.54 | 17.41 | 17.48 | 77,798 | +0.01(+0.04%) |
Sep 08, 2009 | 17.39 | 17.51 | 17.35 | 17.48 | 131,945 | +0.33(+1.95%) |
Sep 04, 2009 | 17.03 | 17.16 | 16.99 | 17.14 | 57,957 | +0.13(+0.77%) |
Sep 03, 2009 | 17.04 | 17.07 | 16.93 | 17.01 | 66,478 | +0.03(+0.20%) |
Sep 02, 2009 | 16.86 | 17.09 | 16.86 | 16.98 | 61,302 | +0.04(+0.26%) |
Sep 01, 2009 | 17.05 | 17.20 | 16.87 | 16.94 | 65,598 | -0.26(-1.54%) |
Aug 31, 2009 | 17.07 | 17.20 | 17.02 | 17.20 | 69,390 | +0.09(+0.55%) |
Aug 28, 2009 | 17.24 | 17.24 | 17.05 | 17.11 | 100,685 | -0.05(-0.32%) |
Aug 27, 2009 | 17.11 | 17.21 | 16.97 | 17.16 | 54,635 | -0.00(-0.02%) |
Aug 26, 2009 | 17.06 | 17.22 | 17.06 | 17.16 | 41,958 | +0.02(+0.10%) |
Aug 25, 2009 | 17.13 | 17.28 | 17.09 | 17.15 | 70,762 | +0.09(+0.51%) |
Aug 24, 2009 | 17.17 | 17.19 | 17.06 | 17.06 | 245,439 | -0.05(-0.30%) |
Aug 21, 2009 | 16.98 | 17.17 | 16.98 | 17.11 | 262,881 | +0.17(+1.01%) |
Aug 20, 2009 | 16.83 | 16.95 | 16.80 | 16.94 | 66,221 | +0.13(+0.77%) |
Aug 19, 2009 | 16.61 | 16.84 | 16.58 | 16.81 | 147,691 | +0.13(+0.80%) |
Aug 18, 2009 | 16.56 | 16.72 | 16.50 | 16.68 | 70,321 | +0.15(+0.88%) |
Aug 17, 2009 | 16.45 | 16.58 | 16.29 | 16.53 | 336,363 | -0.21(-1.24%) |
Aug 14, 2009 | 16.81 | 17.17 | 16.65 | 16.74 | 59,251 | -0.02(-0.12%) |
Aug 13, 2009 | 16.83 | 16.83 | 16.67 | 16.76 | 137,378 | -0.06(-0.38%) |
Aug 12, 2009 | 16.73 | 16.88 | 16.68 | 16.82 | 131,594 | +0.13(+0.78%) |
Aug 11, 2009 | 16.71 | 16.79 | 16.69 | 16.69 | 72,610 | -0.04(-0.22%) |
Aug 10, 2009 | 16.77 | 16.78 | 16.66 | 16.73 | 145,948 | -0.11(-0.65%) |
Aug 07, 2009 | 16.87 | 16.90 | 16.79 | 16.84 | 93,017 | +0.03(+0.16%) |
Aug 06, 2009 | 16.93 | 16.99 | 16.70 | 16.81 | 72,304 | -0.11(-0.63%) |
Aug 05, 2009 | 17.15 | 17.15 | 16.79 | 16.92 | 46,170 | -0.11(-0.63%) |
Aug 04, 2009 | 16.96 | 17.20 | 16.94 | 17.03 | 122,797 | +0.00(+0.02%) |
Aug 03, 2009 | 17.06 | 17.38 | 16.89 | 17.02 | 107,877 | +0.09(+0.55%) |
Jul 31, 2009 | 16.81 | 17.04 | 16.81 | 16.93 | 91,550 | +0.11(+0.63%) |
Jul 30, 2009 | 16.89 | 17.04 | 16.82 | 16.82 | 110,525 | +0.05(+0.30%) |
Jul 29, 2009 | 16.64 | 16.78 | 16.63 | 16.77 | 107,296 | +0.11(+0.66%) |
Jul 28, 2009 | 16.65 | 16.74 | 16.58 | 16.66 | 164,660 | -0.08(-0.49%) |
Jul 27, 2009 | 16.65 | 16.75 | 16.59 | 16.75 | 116,001 | +0.02(+0.12%) |
Jul 24, 2009 | 16.56 | 16.73 | 16.55 | 16.73 | 2,042 | +0.14(+0.85%) |
Jul 23, 2009 | 16.47 | 16.75 | 16.46 | 16.59 | 96,285 | +0.14(+0.83%) |
Jul 22, 2009 | 16.42 | 16.59 | 16.42 | 16.45 | 2,072,522 | -0.05(-0.32%) |
Jul 21, 2009 | 16.60 | 16.62 | 16.33 | 16.50 | 61,063 | +0.01(+0.06%) |
Jul 20, 2009 | 16.51 | 16.52 | 16.31 | 16.49 | 100,640 | +0.15(+0.92%) |
Jul 17, 2009 | 16.29 | 16.36 | 16.29 | 16.34 | 129,129 | +0.01(+0.04%) |
Jul 16, 2009 | 16.28 | 16.40 | 16.25 | 16.34 | 104,211 | +0.03(+0.20%) |
Jul 15, 2009 | 16.05 | 16.30 | 16.04 | 16.30 | 115,354 | +0.40(+2.54%) |
Jul 14, 2009 | 15.88 | 15.91 | 15.80 | 15.90 | 188,737 | +0.08(+0.53%) |
Jul 13, 2009 | 15.59 | 16.21 | 15.58 | 15.81 | 48,716 | +0.27(+1.72%) |
Jul 10, 2009 | 15.52 | 15.71 | 15.51 | 15.55 | 91,816 | -0.09(-0.60%) |
Jul 09, 2009 | 15.74 | 15.75 | 15.61 | 15.64 | 65,430 | +0.00(+0.02%) |
Jul 08, 2009 | 15.67 | 15.72 | 15.55 | 15.64 | 110,867 | +0.02(+0.11%) |
Jul 07, 2009 | 15.79 | 15.85 | 15.62 | 15.62 | 112,328 | -0.21(-1.35%) |
Jul 06, 2009 | 15.63 | 15.87 | 15.63 | 15.83 | 91,103 | +0.19(+1.24%) |
Jul 02, 2009 | 15.78 | 15.78 | 15.63 | 15.64 | 62,399 | -0.27(-1.68%) |