Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.71 | 17.74 | 17.31 | 17.71 | 662,237 | +0.12(+0.67%) |
Jul 29, 2010 | 17.76 | 17.76 | 17.28 | 17.59 | 1,050,250 | -0.07(-0.39%) |
Jul 28, 2010 | 17.66 | 18.15 | 17.52 | 17.66 | 1,998 | -0.45(-2.46%) |
Jul 27, 2010 | 18.10 | 18.42 | 17.95 | 18.10 | 1,590 | -0.11(-0.61%) |
Jul 26, 2010 | 18.04 | 18.30 | 17.98 | 18.22 | 705,379 | +0.22(+1.24%) |
Jul 23, 2010 | 17.92 | 17.99 | 17.85 | 17.99 | 889,098 | +0.02(+0.12%) |
Jul 22, 2010 | 17.79 | 17.98 | 17.78 | 17.97 | 938,909 | +0.34(+1.94%) |
Jul 21, 2010 | 18.00 | 18.00 | 17.60 | 17.63 | 670,231 | -0.33(-1.82%) |
Jul 20, 2010 | 17.41 | 17.96 | 17.32 | 17.96 | 602,515 | +0.41(+2.34%) |
Jul 19, 2010 | 17.69 | 17.70 | 17.43 | 17.55 | 390,266 | -0.06(-0.36%) |
Jul 16, 2010 | 17.61 | 17.94 | 17.60 | 17.61 | 800,764 | -0.34(-1.90%) |
Jul 15, 2010 | 17.99 | 17.99 | 17.76 | 17.95 | 443,204 | -0.03(-0.16%) |
Jul 14, 2010 | 17.95 | 18.05 | 17.90 | 17.98 | 578,451 | -0.08(-0.42%) |
Jul 13, 2010 | 17.60 | 18.11 | 17.59 | 18.06 | 836,610 | +0.56(+3.18%) |
Jul 12, 2010 | 17.57 | 17.61 | 17.40 | 17.50 | 397,711 | -0.15(-0.87%) |
Jul 09, 2010 | 17.65 | 17.67 | 17.46 | 17.65 | 353,298 | +0.09(+0.52%) |
Jul 08, 2010 | 17.49 | 17.60 | 17.34 | 17.56 | 908,104 | +0.20(+1.16%) |
Jul 07, 2010 | 16.92 | 17.37 | 16.92 | 17.36 | 629,900 | +0.44(+2.59%) |
Jul 06, 2010 | 16.92 | 17.21 | 16.81 | 16.92 | 3,804 | -0.04(-0.25%) |
Jul 02, 2010 | 16.96 | 17.09 | 16.86 | 16.96 | 648,676 | -0.03(-0.16%) |
Jul 01, 2010 | 16.97 | 17.01 | 16.69 | 16.99 | 988,262 | +0.01(+0.04%) |
Jun 30, 2010 | 17.24 | 17.34 | 16.98 | 16.98 | 1,442 | -0.29(-1.65%) |
Jun 29, 2010 | 17.27 | 17.55 | 17.22 | 17.27 | 864 | -0.55(-3.09%) |
Jun 25, 2010 | 17.82 | 17.92 | 17.50 | 17.82 | 2,852,633 | +0.15(+0.86%) |
Jun 24, 2010 | 17.57 | 17.75 | 17.54 | 17.67 | 891,533 | +0.01(+0.04%) |
Jun 23, 2010 | 17.61 | 17.75 | 17.46 | 17.66 | 660,337 | +0.05(+0.31%) |
Jun 22, 2010 | 17.79 | 17.92 | 17.61 | 17.61 | 543,445 | -0.15(-0.85%) |
Jun 21, 2010 | 17.84 | 17.88 | 17.70 | 17.76 | 725,516 | +0.10(+0.58%) |
Jun 18, 2010 | 17.65 | 17.67 | 17.44 | 17.65 | 620,984 | -0.01(-0.04%) |
Jun 17, 2010 | 17.74 | 17.75 | 17.45 | 17.66 | 701,787 | -0.03(-0.19%) |
Jun 16, 2010 | 17.65 | 17.71 | 17.50 | 17.69 | 725,356 | -0.01(-0.08%) |
Jun 15, 2010 | 17.49 | 17.73 | 17.39 | 17.71 | 755,103 | +0.26(+1.50%) |
Jun 14, 2010 | 17.40 | 17.58 | 17.28 | 17.45 | 1,248,957 | +0.19(+1.12%) |
Jun 11, 2010 | 16.89 | 17.27 | 16.88 | 17.25 | 507,228 | +0.20(+1.17%) |
Jun 10, 2010 | 16.95 | 17.08 | 16.88 | 17.05 | 566,682 | +0.36(+2.14%) |
Jun 09, 2010 | 16.89 | 16.96 | 16.68 | 16.70 | 918,831 | -0.10(-0.61%) |
Jun 08, 2010 | 16.70 | 16.83 | 16.48 | 16.80 | 790,322 | +0.09(+0.54%) |
Jun 07, 2010 | 16.94 | 17.02 | 16.71 | 16.71 | 651,080 | -0.16(-0.94%) |
Jun 04, 2010 | 16.87 | 17.43 | 16.85 | 16.87 | 822,873 | -0.70(-3.99%) |
Jun 03, 2010 | 17.65 | 17.65 | 17.11 | 17.57 | 1,131,149 | +0.58(+3.40%) |
Jun 02, 2010 | 16.79 | 16.99 | 16.70 | 16.99 | 22,817 | +0.23(+1.35%) |
Jun 01, 2010 | 16.94 | 17.11 | 16.77 | 16.77 | 597,233 | -0.22(-1.30%) |
May 28, 2010 | 16.99 | 17.14 | 16.90 | 16.99 | 507,122 | -0.10(-0.60%) |
May 27, 2010 | 16.75 | 17.10 | 16.66 | 17.09 | 902,208 | +0.61(+3.72%) |
May 26, 2010 | 16.64 | 16.77 | 16.46 | 16.48 | 902,216 | -0.14(-0.83%) |
May 25, 2010 | 16.41 | 16.64 | 16.28 | 16.61 | 798,775 | -0.21(-1.23%) |
May 24, 2010 | 16.87 | 16.97 | 16.79 | 16.82 | 682,728 | -0.14(-0.81%) |
May 21, 2010 | 16.63 | 16.97 | 16.46 | 16.96 | 1,402,985 | +0.15(+0.90%) |
May 20, 2010 | 16.93 | 16.95 | 16.81 | 16.81 | 3,860 | -0.32(-1.89%) |
May 19, 2010 | 17.10 | 17.29 | 16.99 | 17.13 | 814,217 | -0.07(-0.40%) |
May 18, 2010 | 17.45 | 17.45 | 17.09 | 17.20 | 1,192,691 | -0.08(-0.44%) |
May 17, 2010 | 17.30 | 17.38 | 16.94 | 17.27 | 863,211 | -0.01(-0.08%) |
May 14, 2010 | 17.29 | 17.34 | 17.15 | 17.29 | 1,279,664 | -0.04(-0.24%) |
May 13, 2010 | 17.46 | 17.51 | 17.33 | 17.33 | 917,880 | -0.19(-1.06%) |
May 12, 2010 | 17.49 | 17.57 | 17.30 | 17.52 | 738,902 | +0.12(+0.67%) |
May 11, 2010 | 17.38 | 17.60 | 17.37 | 17.40 | 649,097 | +0.07(+0.40%) |
May 10, 2010 | 17.10 | 17.33 | 17.08 | 17.33 | 849,270 | +0.62(+3.71%) |
May 07, 2010 | 16.94 | 17.01 | 16.53 | 16.71 | 2,167,832 | -0.20(-1.18%) |
May 06, 2010 | 17.72 | 17.78 | 15.57 | 16.91 | 2,779,771 | -1.28(-7.03%) |
May 05, 2010 | 18.01 | 18.19 | 17.71 | 18.19 | 1,242,720 | +0.02(+0.11%) |
May 04, 2010 | 18.13 | 18.25 | 18.07 | 18.17 | 981,249 | -0.12(-0.68%) |
May 03, 2010 | 18.15 | 18.31 | 18.09 | 18.29 | 721,846 | +0.22(+1.22%) |
Apr 30, 2010 | 18.23 | 18.27 | 18.04 | 18.07 | 815,280 | -0.20(-1.09%) |
Apr 29, 2010 | 17.78 | 18.27 | 17.75 | 18.27 | 1,141,280 | +0.52(+2.91%) |
Apr 28, 2010 | 18.03 | 18.09 | 17.69 | 17.76 | 1,027,304 | -0.17(-0.96%) |
Apr 27, 2010 | 18.16 | 18.43 | 17.90 | 17.93 | 1,093,646 | -0.26(-1.44%) |
Apr 26, 2010 | 18.27 | 18.33 | 18.15 | 18.19 | 755,799 | -0.05(-0.26%) |
Apr 23, 2010 | 18.23 | 18.58 | 18.03 | 18.24 | 1,137,530 | +0.14(+0.76%) |
Apr 22, 2010 | 17.67 | 18.13 | 17.55 | 18.10 | 918,326 | +0.38(+2.13%) |
Apr 21, 2010 | 17.74 | 17.81 | 17.55 | 17.72 | 801,223 | -0.05(-0.31%) |
Apr 20, 2010 | 17.54 | 17.78 | 17.41 | 17.78 | 636,257 | +0.30(+1.73%) |
Apr 19, 2010 | 17.37 | 17.50 | 17.25 | 17.47 | 734,175 | +0.02(+0.12%) |
Apr 16, 2010 | 17.44 | 17.56 | 17.32 | 17.45 | 870,331 | +0.02(+0.12%) |
Apr 15, 2010 | 17.32 | 17.49 | 17.27 | 17.43 | 660,183 | +0.07(+0.40%) |
Apr 14, 2010 | 17.21 | 17.36 | 17.19 | 17.36 | 416,400 | +0.15(+0.88%) |
Apr 13, 2010 | 17.00 | 17.21 | 17.00 | 17.21 | 596,219 | +0.14(+0.85%) |
Apr 12, 2010 | 16.89 | 17.07 | 16.72 | 17.07 | 446,493 | +0.14(+0.81%) |
Apr 09, 2010 | 16.86 | 16.94 | 16.71 | 16.93 | 579,802 | +0.02(+0.12%) |
Apr 08, 2010 | 16.98 | 17.02 | 16.86 | 16.91 | 781,860 | -0.07(-0.40%) |
Apr 07, 2010 | 16.90 | 17.04 | 16.83 | 16.98 | 661,550 | -0.03(-0.20%) |
Apr 06, 2010 | 16.83 | 17.08 | 16.83 | 17.01 | 679,984 | +0.09(+0.53%) |
Apr 05, 2010 | 16.86 | 16.96 | 16.83 | 16.92 | 741,537 | +0.07(+0.41%) |
Apr 01, 2010 | 16.92 | 16.86 | 16.86 | 16.86 | 673,573 | -0.03(-0.20%) |
Mar 31, 2010 | 17.08 | 17.16 | 16.88 | 16.89 | 655,484 | -0.25(-1.45%) |
Mar 30, 2010 | 17.21 | 17.23 | 17.03 | 17.14 | 617,772 | -0.03(-0.16%) |
Mar 29, 2010 | 17.21 | 17.28 | 17.04 | 17.16 | 655,151 | +0.12(+0.73%) |
Mar 26, 2010 | 17.15 | 17.19 | 16.99 | 17.04 | 604,252 | -0.05(-0.32%) |
Mar 25, 2010 | 17.10 | 17.17 | 17.02 | 17.10 | 838,853 | +0.07(+0.44%) |
Mar 24, 2010 | 17.10 | 17.10 | 16.80 | 17.02 | 751,564 | -0.10(-0.60%) |
Mar 23, 2010 | 16.93 | 17.12 | 16.82 | 17.12 | 1,099,201 | +0.16(+0.96%) |
Mar 22, 2010 | 17.32 | 17.32 | 16.93 | 16.96 | 2,960,969 | -0.41(-2.38%) |
Mar 19, 2010 | 17.07 | 17.39 | 16.95 | 17.37 | 1,348,475 | -0.10(-0.58%) |
Mar 18, 2010 | 17.46 | 17.55 | 17.39 | 17.48 | 482,647 | +0.06(+0.35%) |
Mar 17, 2010 | 17.36 | 17.44 | 17.25 | 17.41 | 478,893 | +0.10(+0.59%) |
Mar 16, 2010 | 17.18 | 17.39 | 17.18 | 17.31 | 730,894 | +0.12(+0.67%) |
Mar 15, 2010 | 17.12 | 17.22 | 17.12 | 17.20 | 921,509 | +0.07(+0.44%) |
Mar 12, 2010 | 16.88 | 17.12 | 16.78 | 17.12 | 1,073,518 | +0.33(+1.94%) |
Mar 11, 2010 | 16.69 | 16.85 | 16.61 | 16.80 | 640,445 | +0.06(+0.37%) |
Mar 10, 2010 | 16.59 | 16.74 | 16.44 | 16.74 | 1,131,202 | +0.14(+0.86%) |
Mar 09, 2010 | 16.55 | 16.63 | 16.43 | 16.59 | 1,072,991 | +0.03(+0.16%) |
Mar 08, 2010 | 16.59 | 16.68 | 16.55 | 16.57 | 796,728 | -0.03(-0.16%) |
Mar 05, 2010 | 16.52 | 16.61 | 16.33 | 16.59 | 492,841 | +0.18(+1.08%) |
Mar 04, 2010 | 16.57 | 16.64 | 16.31 | 16.42 | 710,790 | -0.08(-0.49%) |
Mar 03, 2010 | 16.36 | 16.52 | 16.34 | 16.50 | 572,814 | +0.11(+0.66%) |
Mar 02, 2010 | 16.31 | 16.41 | 16.22 | 16.39 | 713,144 | +0.07(+0.46%) |
Mar 01, 2010 | 16.14 | 16.32 | 16.10 | 16.31 | 835,705 | +0.20(+1.22%) |
Feb 26, 2010 | 16.16 | 16.19 | 16.02 | 16.12 | 707,764 | -0.03(-0.17%) |
Feb 25, 2010 | 16.05 | 16.16 | 16.02 | 16.14 | 533,707 | -0.07(-0.42%) |
Feb 24, 2010 | 16.16 | 16.22 | 16.12 | 16.21 | 557,613 | +0.10(+0.63%) |
Feb 23, 2010 | 16.03 | 16.17 | 15.95 | 16.11 | 671,227 | +0.07(+0.47%) |
Feb 22, 2010 | 16.03 | 16.04 | 15.90 | 16.04 | 466,914 | +0.05(+0.30%) |
Feb 19, 2010 | 15.85 | 15.99 | 15.81 | 15.99 | 531,555 | +0.14(+0.86%) |
Feb 18, 2010 | 15.81 | 15.87 | 15.72 | 15.85 | 652,982 | +0.05(+0.30%) |
Feb 17, 2010 | 15.66 | 15.85 | 15.59 | 15.80 | 866,563 | +0.16(+1.00%) |
Feb 16, 2010 | 15.65 | 15.65 | 15.46 | 15.65 | 587,487 | +0.04(+0.26%) |
Feb 12, 2010 | 15.52 | 15.61 | 15.61 | 15.61 | 771,056 | +0.03(+0.17%) |
Feb 11, 2010 | 15.55 | 15.62 | 15.46 | 15.58 | 448,305 | +0.04(+0.26%) |
Feb 10, 2010 | 15.52 | 15.59 | 15.42 | 15.54 | 499,879 | +0.01(+0.09%) |
Feb 09, 2010 | 15.57 | 15.62 | 15.43 | 15.53 | 781,482 | -0.10(-0.65%) |
Feb 08, 2010 | 15.79 | 15.79 | 15.42 | 15.63 | 840,712 | -0.06(-0.39%) |
Feb 05, 2010 | 15.95 | 15.97 | 15.50 | 15.69 | 1,241,737 | -0.31(-1.95%) |
Feb 04, 2010 | 15.96 | 16.15 | 15.84 | 16.00 | 1,362,257 | -0.12(-0.76%) |
Feb 03, 2010 | 15.49 | 16.38 | 15.49 | 16.12 | 2,146,387 | +0.71(+4.58%) |
Feb 02, 2010 | 15.51 | 15.62 | 15.32 | 15.42 | 1,330,318 | +0.05(+0.31%) |
Feb 01, 2010 | 15.36 | 15.51 | 15.30 | 15.37 | 595,842 | +0.05(+0.35%) |
Jan 29, 2010 | 15.39 | 15.61 | 15.31 | 15.32 | 691,969 | -0.03(-0.22%) |
Jan 28, 2010 | 15.32 | 15.45 | 15.13 | 15.35 | 572,668 | +0.08(+0.53%) |
Jan 27, 2010 | 15.34 | 15.51 | 15.16 | 15.27 | 827,003 | -0.12(-0.79%) |
Jan 26, 2010 | 15.51 | 15.61 | 15.39 | 15.39 | 466,681 | -0.11(-0.70%) |
Jan 25, 2010 | 15.50 | 15.85 | 15.40 | 15.50 | 822,445 | +0.08(+0.53%) |
Jan 22, 2010 | 15.19 | 15.44 | 15.15 | 15.42 | 1,146,084 | +0.26(+1.75%) |
Jan 21, 2010 | 15.00 | 15.19 | 14.96 | 15.15 | 738,391 | +0.12(+0.77%) |
Jan 20, 2010 | 15.00 | 15.04 | 14.87 | 15.04 | 410,381 | -0.07(-0.49%) |
Jan 19, 2010 | 14.96 | 15.12 | 14.96 | 15.11 | 589,974 | +0.17(+1.14%) |
Jan 15, 2010 | 15.11 | 14.94 | 14.94 | 14.94 | 358,216 | -0.16(-1.04%) |
Jan 14, 2010 | 15.09 | 15.13 | 15.03 | 15.10 | 440,809 | -0.04(-0.27%) |
Jan 13, 2010 | 15.15 | 15.19 | 15.08 | 15.14 | 359,457 | -0.01(-0.04%) |
Jan 12, 2010 | 15.01 | 15.18 | 15.01 | 15.15 | 658,075 | +0.09(+0.59%) |
Jan 11, 2010 | 15.04 | 15.15 | 14.98 | 15.06 | 857,735 | +0.02(+0.14%) |
Jan 08, 2010 | 15.01 | 15.06 | 14.94 | 15.04 | 575,979 | +0.04(+0.27%) |
Jan 07, 2010 | 15.01 | 15.04 | 14.92 | 15.00 | 932,597 | -0.10(-0.63%) |
Jan 06, 2010 | 15.12 | 15.24 | 15.02 | 15.09 | 514,380 | +0.01(+0.05%) |
Jan 05, 2010 | 15.18 | 15.23 | 14.87 | 15.09 | 803,337 | -0.08(-0.54%) |
Jan 04, 2010 | 15.35 | 15.49 | 15.13 | 15.17 | 558,357 | -0.12(-0.80%) |
Dec 31, 2009 | 15.51 | 15.29 | 15.29 | 15.29 | 542,846 | -0.25(-1.62%) |
Dec 30, 2009 | 15.55 | 15.68 | 15.47 | 15.54 | 578,004 | +0.00(+0.00%) |
Dec 29, 2009 | 15.42 | 15.56 | 15.25 | 15.54 | 498,554 | +0.06(+0.39%) |
Dec 28, 2009 | 15.37 | 15.52 | 15.28 | 15.48 | 601,823 | +0.18(+1.15%) |
Dec 24, 2009 | 15.19 | 15.39 | 15.13 | 15.30 | 540,359 | +0.11(+0.71%) |
Dec 23, 2009 | 15.25 | 15.34 | 15.09 | 15.19 | 881,447 | +0.00(+0.00%) |
Dec 22, 2009 | 15.02 | 15.19 | 14.95 | 15.19 | 836,500 | +0.18(+1.22%) |
Dec 21, 2009 | 15.00 | 15.12 | 14.96 | 15.01 | 517,394 | +0.03(+0.23%) |
Dec 18, 2009 | 15.07 | 15.08 | 14.92 | 14.98 | 2,699,082 | -0.09(-0.59%) |
Dec 17, 2009 | 15.09 | 15.19 | 14.86 | 15.06 | 1,586,321 | -0.07(-0.49%) |
Dec 16, 2009 | 15.40 | 15.40 | 15.09 | 15.14 | 844,553 | -0.18(-1.20%) |
Dec 15, 2009 | 15.20 | 15.33 | 15.10 | 15.32 | 797,105 | +0.12(+0.80%) |
Dec 14, 2009 | 15.08 | 15.20 | 15.07 | 15.20 | 547,924 | +0.12(+0.81%) |
Dec 11, 2009 | 15.09 | 15.16 | 15.02 | 15.08 | 630,810 | -0.03(-0.22%) |
Dec 10, 2009 | 15.13 | 15.23 | 15.02 | 15.11 | 638,571 | +0.03(+0.18%) |
Dec 09, 2009 | 15.13 | 15.21 | 15.01 | 15.09 | 655,826 | -0.10(-0.67%) |
Dec 08, 2009 | 15.23 | 15.31 | 15.13 | 15.19 | 330,126 | -0.14(-0.89%) |
Dec 07, 2009 | 15.37 | 15.38 | 15.26 | 15.32 | 613,356 | -0.03(-0.18%) |
Dec 04, 2009 | 15.28 | 15.43 | 15.15 | 15.35 | 485,337 | +0.20(+1.35%) |
Dec 03, 2009 | 15.32 | 15.36 | 15.14 | 15.15 | 451,733 | -0.16(-1.06%) |
Dec 02, 2009 | 15.34 | 15.36 | 15.22 | 15.31 | 319,316 | +0.01(+0.04%) |
Dec 01, 2009 | 15.21 | 15.32 | 15.15 | 15.30 | 479,560 | +0.09(+0.58%) |
Nov 30, 2009 | 15.04 | 15.23 | 14.91 | 15.21 | 908,043 | +0.12(+0.76%) |
Nov 27, 2009 | 15.15 | 15.32 | 15.02 | 15.10 | 313,147 | -0.32(-2.07%) |
Nov 25, 2009 | 15.50 | 15.55 | 15.34 | 15.42 | 224,644 | +0.05(+0.31%) |
Nov 24, 2009 | 15.43 | 15.51 | 15.33 | 15.37 | 389,793 | -0.09(-0.57%) |
Nov 23, 2009 | 15.41 | 15.51 | 15.33 | 15.46 | 574,080 | +0.20(+1.34%) |
Nov 20, 2009 | 15.18 | 15.30 | 15.14 | 15.25 | 322,492 | -0.02(-0.13%) |
Nov 19, 2009 | 15.59 | 15.65 | 15.23 | 15.28 | 536,696 | -0.42(-2.68%) |
Nov 18, 2009 | 15.77 | 15.83 | 15.65 | 15.70 | 390,267 | -0.08(-0.52%) |
Nov 17, 2009 | 15.69 | 15.80 | 15.66 | 15.78 | 487,090 | +0.00(+0.00%) |
Nov 16, 2009 | 15.66 | 15.88 | 15.66 | 15.78 | 598,077 | +0.17(+1.09%) |
Nov 13, 2009 | 15.63 | 15.70 | 15.55 | 15.61 | 339,895 | +0.05(+0.35%) |
Nov 12, 2009 | 15.79 | 15.90 | 15.54 | 15.55 | 482,132 | -0.27(-1.72%) |
Nov 11, 2009 | 15.87 | 15.93 | 15.70 | 15.83 | 642,678 | +0.09(+0.56%) |
Nov 10, 2009 | 15.78 | 15.90 | 15.64 | 15.74 | 525,839 | -0.11(-0.69%) |
Nov 09, 2009 | 15.55 | 15.86 | 15.51 | 15.85 | 546,701 | +0.32(+2.06%) |
Nov 06, 2009 | 15.49 | 15.55 | 15.39 | 15.53 | 722,194 | -0.01(-0.04%) |
Nov 05, 2009 | 15.42 | 15.56 | 15.32 | 15.53 | 1,090,676 | +0.24(+1.60%) |
Nov 04, 2009 | 15.40 | 15.56 | 15.28 | 15.29 | 753,038 | -0.06(-0.40%) |
Nov 03, 2009 | 15.21 | 15.38 | 15.11 | 15.35 | 1,093,823 | +0.15(+0.98%) |
Nov 02, 2009 | 15.23 | 15.38 | 14.94 | 15.20 | 772,008 | +0.05(+0.31%) |
Oct 30, 2009 | 15.31 | 15.31 | 15.05 | 15.15 | 1,363,991 | -0.24(-1.59%) |
Oct 29, 2009 | 15.25 | 15.41 | 15.11 | 15.40 | 1,272,454 | +0.19(+1.25%) |
Oct 28, 2009 | 15.74 | 16.23 | 15.09 | 15.21 | 2,016,433 | -1.10(-6.75%) |
Oct 27, 2009 | 16.44 | 16.57 | 16.28 | 16.31 | 763,611 | -0.09(-0.54%) |
Oct 26, 2009 | 16.55 | 16.72 | 16.35 | 16.40 | 834,358 | -0.11(-0.66%) |
Oct 23, 2009 | 16.57 | 16.61 | 16.46 | 16.50 | 681,259 | -0.13(-0.78%) |
Oct 22, 2009 | 16.28 | 16.65 | 16.20 | 16.63 | 602,661 | +0.39(+2.38%) |
Oct 21, 2009 | 16.33 | 16.65 | 16.24 | 16.25 | 684,618 | -0.09(-0.54%) |
Oct 20, 2009 | 16.36 | 16.40 | 16.31 | 16.33 | 694,225 | -0.20(-1.19%) |
Oct 19, 2009 | 16.58 | 16.63 | 16.49 | 16.53 | 480,930 | -0.05(-0.29%) |
Oct 16, 2009 | 16.61 | 16.69 | 16.36 | 16.58 | 541,128 | -0.13(-0.77%) |
Oct 15, 2009 | 16.60 | 16.74 | 16.52 | 16.71 | 396,299 | +0.07(+0.45%) |
Oct 14, 2009 | 16.52 | 16.66 | 16.47 | 16.63 | 536,254 | +0.19(+1.16%) |
Oct 13, 2009 | 16.54 | 16.65 | 16.35 | 16.44 | 422,388 | -0.16(-0.98%) |
Oct 12, 2009 | 16.61 | 16.67 | 16.55 | 16.61 | 308,939 | -0.08(-0.49%) |
Oct 09, 2009 | 16.54 | 16.72 | 16.48 | 16.69 | 469,293 | +0.12(+0.74%) |
Oct 08, 2009 | 16.51 | 16.69 | 16.44 | 16.57 | 609,327 | +0.14(+0.87%) |
Oct 07, 2009 | 16.27 | 16.42 | 16.15 | 16.42 | 599,622 | +0.10(+0.62%) |
Oct 06, 2009 | 16.17 | 16.36 | 16.13 | 16.32 | 433,539 | +0.18(+1.14%) |
Oct 05, 2009 | 16.19 | 16.19 | 16.00 | 16.14 | 665,975 | +0.03(+0.17%) |
Oct 02, 2009 | 16.12 | 16.22 | 16.04 | 16.11 | 1,012,591 | -0.12(-0.71%) |
Oct 01, 2009 | 16.57 | 16.67 | 16.21 | 16.23 | 1,071,237 | -0.33(-1.97%) |
Sep 30, 2009 | 16.88 | 16.91 | 16.50 | 16.55 | 1,147,155 | -0.26(-1.58%) |
Sep 29, 2009 | 16.93 | 16.97 | 16.74 | 16.82 | 568,955 | -0.14(-0.84%) |
Sep 28, 2009 | 16.80 | 16.98 | 16.67 | 16.96 | 1,303,457 | +0.08(+0.48%) |
Sep 25, 2009 | 16.91 | 16.95 | 16.78 | 16.88 | 1,635,291 | -0.03(-0.16%) |
Sep 24, 2009 | 16.69 | 16.98 | 16.60 | 16.91 | 1,295,010 | +0.25(+1.51%) |
Sep 23, 2009 | 16.25 | 16.83 | 16.13 | 16.65 | 1,294,147 | +0.47(+2.90%) |
Sep 22, 2009 | 16.46 | 16.46 | 16.10 | 16.19 | 635,869 | -0.21(-1.28%) |
Sep 21, 2009 | 16.25 | 16.57 | 16.25 | 16.40 | 736,371 | +0.05(+0.29%) |
Sep 18, 2009 | 16.48 | 16.52 | 16.33 | 16.35 | 781,984 | -0.13(-0.78%) |
Sep 17, 2009 | 16.67 | 16.78 | 16.44 | 16.48 | 646,196 | +0.13(+0.79%) |
Sep 16, 2009 | 16.36 | 16.68 | 16.28 | 16.35 | 1,088,809 | -0.02(-0.12%) |
Sep 15, 2009 | 16.41 | 16.44 | 16.28 | 16.37 | 781,572 | -0.05(-0.29%) |
Sep 14, 2009 | 16.19 | 16.44 | 16.06 | 16.42 | 555,928 | +0.20(+1.26%) |
Sep 11, 2009 | 16.29 | 16.38 | 16.16 | 16.21 | 481,739 | -0.08(-0.50%) |
Sep 10, 2009 | 16.12 | 16.31 | 16.07 | 16.29 | 675,813 | +0.13(+0.80%) |
Sep 09, 2009 | 15.97 | 16.23 | 15.87 | 16.16 | 677,355 | +0.19(+1.19%) |
Sep 08, 2009 | 16.14 | 16.19 | 15.93 | 15.97 | 592,862 | -0.07(-0.47%) |
Sep 04, 2009 | 15.91 | 16.05 | 15.79 | 16.05 | 423,803 | +0.14(+0.85%) |
Sep 03, 2009 | 16.00 | 16.00 | 15.59 | 15.91 | 623,865 | +0.02(+0.13%) |
Sep 02, 2009 | 15.87 | 16.00 | 15.77 | 15.89 | 547,282 | -0.04(-0.26%) |
Sep 01, 2009 | 16.09 | 16.23 | 15.93 | 15.93 | 1,019,118 | -0.21(-1.29%) |
Aug 31, 2009 | 15.87 | 16.19 | 15.87 | 16.14 | 855,998 | +0.11(+0.71%) |
Aug 28, 2009 | 16.21 | 16.24 | 15.92 | 16.03 | 980,836 | -0.16(-0.97%) |
Aug 27, 2009 | 16.21 | 16.25 | 15.97 | 16.19 | 704,272 | -0.03(-0.17%) |
Aug 26, 2009 | 16.31 | 16.41 | 16.17 | 16.21 | 757,907 | -0.10(-0.58%) |
Aug 25, 2009 | 16.27 | 16.40 | 16.17 | 16.31 | 530,872 | +0.05(+0.33%) |
Aug 24, 2009 | 16.31 | 16.44 | 16.20 | 16.25 | 560,493 | +0.00(+0.00%) |
Aug 21, 2009 | 16.11 | 16.38 | 16.04 | 16.25 | 806,073 | +0.22(+1.40%) |
Aug 20, 2009 | 15.77 | 16.03 | 15.74 | 16.03 | 618,877 | +0.22(+1.42%) |
Aug 19, 2009 | 15.84 | 15.97 | 15.69 | 15.80 | 931,678 | -0.10(-0.60%) |
Aug 18, 2009 | 16.29 | 16.29 | 15.85 | 15.90 | 1,388,319 | -0.47(-2.86%) |
Aug 17, 2009 | 16.36 | 16.43 | 16.12 | 16.37 | 1,179,715 | -0.15(-0.90%) |
Aug 14, 2009 | 16.55 | 16.55 | 16.29 | 16.52 | 1,173,503 | -0.10(-0.61%) |
Aug 13, 2009 | 16.09 | 16.62 | 15.97 | 16.62 | 2,535,583 | +0.12(+0.70%) |
Aug 12, 2009 | 16.15 | 16.59 | 16.07 | 16.50 | 1,134,151 | +0.37(+2.27%) |
Aug 11, 2009 | 15.81 | 16.27 | 15.78 | 16.14 | 1,126,630 | +0.34(+2.15%) |
Aug 10, 2009 | 15.85 | 15.97 | 15.75 | 15.80 | 643,116 | -0.10(-0.60%) |
Aug 07, 2009 | 15.98 | 16.00 | 15.80 | 15.89 | 897,676 | +0.09(+0.56%) |
Aug 06, 2009 | 15.97 | 16.05 | 15.72 | 15.80 | 866,339 | -0.16(-1.02%) |
Aug 05, 2009 | 15.83 | 16.07 | 15.77 | 15.97 | 1,078,429 | +0.28(+1.78%) |
Aug 04, 2009 | 15.64 | 15.88 | 15.51 | 15.69 | 850,000 | +0.05(+0.30%) |