Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.34 | 20.44 | 20.03 | 20.34 | 328,268 | +0.04(+0.20%) |
Jul 29, 2010 | 20.42 | 20.49 | 20.12 | 20.30 | 298,910 | -0.02(-0.10%) |
Jul 28, 2010 | 20.30 | 20.51 | 20.27 | 20.32 | 313,871 | +0.03(+0.15%) |
Jul 27, 2010 | 20.44 | 20.50 | 20.23 | 20.29 | 537,830 | -0.14(-0.69%) |
Jul 26, 2010 | 20.24 | 20.43 | 20.16 | 20.43 | 324,606 | +0.27(+1.34%) |
Jul 23, 2010 | 19.78 | 20.16 | 19.78 | 20.16 | 381,424 | +0.32(+1.61%) |
Jul 22, 2010 | 19.59 | 19.88 | 19.55 | 19.84 | 387,076 | +0.47(+2.43%) |
Jul 21, 2010 | 19.68 | 19.68 | 19.33 | 19.37 | 697,915 | -0.15(-0.77%) |
Jul 20, 2010 | 19.05 | 19.55 | 19.05 | 19.52 | 316,216 | +0.25(+1.30%) |
Jul 19, 2010 | 19.16 | 19.36 | 19.16 | 19.27 | 251,925 | +0.11(+0.57%) |
Jul 16, 2010 | 19.16 | 19.56 | 19.13 | 19.16 | 212,477 | -0.38(-1.94%) |
Jul 15, 2010 | 19.67 | 19.67 | 19.40 | 19.54 | 1,036,395 | -0.07(-0.36%) |
Jul 14, 2010 | 19.59 | 19.64 | 19.47 | 19.61 | 221,074 | +0.03(+0.15%) |
Jul 13, 2010 | 19.48 | 19.62 | 19.45 | 19.58 | 409,073 | +0.32(+1.66%) |
Jul 12, 2010 | 19.33 | 19.37 | 19.17 | 19.26 | 695,549 | -0.07(-0.36%) |
Jul 09, 2010 | 19.33 | 19.41 | 19.22 | 19.33 | 2,313,247 | +0.00(+0.00%) |
Jul 08, 2010 | 19.26 | 19.35 | 19.12 | 19.33 | 537,668 | +0.26(+1.36%) |
Jul 07, 2010 | 18.66 | 19.09 | 18.62 | 19.07 | 516,767 | +0.52(+2.80%) |
Jul 06, 2010 | 18.89 | 18.89 | 18.47 | 18.55 | 403,780 | +0.00(+0.00%) |
Jul 02, 2010 | 18.55 | 18.80 | 18.45 | 18.55 | 780,171 | -0.14(-0.75%) |
Jul 01, 2010 | 18.65 | 18.75 | 18.36 | 18.69 | 958,509 | +0.03(+0.16%) |
Jun 30, 2010 | 18.80 | 18.96 | 18.63 | 18.66 | 588,478 | -0.23(-1.22%) |
Jun 29, 2010 | 19.22 | 19.22 | 18.79 | 18.89 | 864,608 | -0.34(-1.77%) |
Jun 25, 2010 | 19.23 | 19.36 | 19.12 | 19.23 | 478,747 | -0.02(-0.10%) |
Jun 24, 2010 | 19.56 | 19.57 | 19.22 | 19.25 | 492,102 | -0.53(-2.68%) |
Jun 23, 2010 | 19.62 | 19.86 | 19.58 | 19.78 | 457,980 | +0.19(+0.97%) |
Jun 22, 2010 | 19.80 | 19.98 | 19.59 | 19.59 | 371,463 | -0.26(-1.31%) |
Jun 21, 2010 | 20.29 | 20.29 | 19.77 | 19.85 | 323,240 | -0.12(-0.60%) |
Jun 18, 2010 | 19.97 | 20.14 | 19.95 | 19.97 | 388,208 | -0.10(-0.50%) |
Jun 17, 2010 | 20.18 | 20.18 | 19.79 | 20.07 | 479,197 | +0.00(+0.00%) |
Jun 16, 2010 | 20.04 | 20.09 | 19.89 | 20.07 | 698,470 | +0.01(+0.05%) |
Jun 15, 2010 | 19.94 | 20.08 | 19.76 | 20.06 | 913,377 | +0.35(+1.78%) |
Jun 14, 2010 | 19.82 | 19.99 | 19.70 | 19.71 | 420,914 | -0.01(-0.05%) |
Jun 11, 2010 | 19.26 | 19.72 | 19.26 | 19.72 | 518,570 | +0.19(+0.97%) |
Jun 10, 2010 | 19.38 | 19.53 | 19.28 | 19.53 | 400,868 | +0.46(+2.44%) |
Jun 09, 2010 | 19.25 | 19.36 | 18.99 | 19.07 | 435,623 | +0.04(+0.18%) |
Jun 08, 2010 | 19.06 | 19.06 | 18.75 | 19.03 | 564,808 | +0.11(+0.58%) |
Jun 07, 2010 | 19.27 | 19.43 | 18.92 | 18.92 | 347,451 | -0.30(-1.56%) |
Jun 04, 2010 | 19.22 | 19.62 | 19.16 | 19.22 | 350,474 | -0.53(-2.68%) |
Jun 03, 2010 | 19.80 | 19.82 | 19.60 | 19.75 | 381,962 | +0.03(+0.15%) |
Jun 02, 2010 | 19.34 | 19.72 | 19.21 | 19.72 | 985,876 | +0.57(+2.98%) |
Jun 01, 2010 | 19.56 | 19.69 | 19.15 | 19.15 | 654,405 | -0.45(-2.30%) |
May 28, 2010 | 19.60 | 19.86 | 19.56 | 19.60 | 378,828 | -0.19(-0.96%) |
May 27, 2010 | 19.49 | 19.80 | 19.40 | 19.79 | 185,902 | +0.61(+3.18%) |
May 26, 2010 | 19.43 | 19.52 | 19.08 | 19.18 | 738,732 | -0.16(-0.83%) |
May 25, 2010 | 18.80 | 19.35 | 18.64 | 19.34 | 1,222,507 | +0.10(+0.52%) |
May 24, 2010 | 19.25 | 19.48 | 19.14 | 19.24 | 243,365 | +0.02(+0.10%) |
May 21, 2010 | 18.90 | 19.24 | 18.72 | 19.22 | 1,382,724 | +0.15(+0.79%) |
May 20, 2010 | 19.13 | 19.37 | 19.05 | 19.07 | 1,349,376 | -0.75(-3.78%) |
May 19, 2010 | 19.80 | 19.95 | 19.57 | 19.82 | 468,857 | -0.09(-0.45%) |
May 18, 2010 | 20.23 | 20.34 | 19.84 | 19.91 | 360,160 | -0.15(-0.75%) |
May 17, 2010 | 19.93 | 20.09 | 19.68 | 20.06 | 458,410 | +0.17(+0.85%) |
May 14, 2010 | 19.89 | 20.09 | 19.70 | 19.89 | 705,607 | -0.31(-1.53%) |
May 13, 2010 | 20.13 | 20.33 | 20.03 | 20.20 | 606,869 | +0.07(+0.35%) |
May 12, 2010 | 19.68 | 20.14 | 19.68 | 20.13 | 797,715 | +0.48(+2.44%) |
May 11, 2010 | 19.76 | 19.89 | 19.63 | 19.65 | 389,604 | +0.10(+0.51%) |
May 10, 2010 | 19.47 | 19.56 | 19.38 | 19.55 | 1,226,233 | +0.61(+3.22%) |
May 07, 2010 | 19.24 | 19.51 | 18.78 | 18.94 | 563,734 | +2.31(+13.89%) |
May 06, 2010 | 19.96 | 20.10 | 16.28 | 16.63 | 1,018,319 | -3.36(-16.81%) |
May 05, 2010 | 20.05 | 20.13 | 19.99 | 19.99 | 585,876 | -0.14(-0.70%) |
May 04, 2010 | 20.50 | 20.52 | 20.02 | 20.13 | 558,979 | -0.53(-2.57%) |
May 03, 2010 | 20.41 | 20.69 | 20.41 | 20.66 | 286,784 | +0.28(+1.37%) |
Apr 30, 2010 | 20.65 | 20.72 | 20.34 | 20.38 | 430,128 | -0.23(-1.12%) |
Apr 29, 2010 | 20.40 | 20.63 | 20.40 | 20.61 | 201,126 | +0.30(+1.48%) |
Apr 28, 2010 | 20.23 | 20.38 | 20.16 | 20.31 | 330,650 | +0.17(+0.84%) |
Apr 27, 2010 | 20.41 | 20.47 | 20.13 | 20.14 | 264,706 | -0.31(-1.52%) |
Apr 26, 2010 | 20.62 | 20.62 | 20.45 | 20.45 | 485,193 | -0.15(-0.73%) |
Apr 23, 2010 | 20.52 | 20.60 | 20.37 | 20.60 | 312,264 | +0.03(+0.15%) |
Apr 22, 2010 | 20.45 | 20.61 | 20.29 | 20.57 | 380,992 | +0.05(+0.24%) |
Apr 21, 2010 | 20.71 | 20.73 | 20.43 | 20.52 | 2,677,682 | -0.12(-0.61%) |
Apr 20, 2010 | 20.64 | 20.69 | 20.50 | 20.64 | 191,129 | +0.16(+0.76%) |
Apr 19, 2010 | 20.33 | 20.58 | 20.33 | 20.49 | 520,154 | +0.06(+0.29%) |
Apr 16, 2010 | 20.63 | 20.73 | 20.32 | 20.43 | 339,376 | -0.27(-1.30%) |
Apr 15, 2010 | 20.63 | 20.73 | 20.58 | 20.70 | 454,056 | +0.01(+0.05%) |
Apr 14, 2010 | 20.60 | 20.69 | 20.52 | 20.69 | 198,083 | +0.14(+0.68%) |
Apr 13, 2010 | 20.56 | 20.61 | 20.43 | 20.55 | 173,199 | -0.01(-0.05%) |
Apr 12, 2010 | 20.49 | 20.62 | 20.46 | 20.56 | 137,318 | +0.08(+0.39%) |
Apr 09, 2010 | 20.41 | 20.49 | 20.35 | 20.48 | 205,042 | +0.12(+0.59%) |
Apr 08, 2010 | 20.15 | 20.38 | 20.09 | 20.36 | 404,097 | +0.16(+0.79%) |
Apr 07, 2010 | 20.34 | 20.38 | 20.12 | 20.20 | 990,996 | -0.18(-0.88%) |
Apr 06, 2010 | 20.41 | 20.43 | 20.32 | 20.38 | 341,814 | -0.07(-0.34%) |
Apr 05, 2010 | 20.36 | 20.46 | 20.31 | 20.45 | 191,085 | +0.16(+0.79%) |
Apr 01, 2010 | 20.13 | 20.29 | 20.29 | 20.29 | 683,100 | +0.27(+1.35%) |
Mar 31, 2010 | 20.03 | 20.21 | 20.00 | 20.02 | 330,575 | -0.05(-0.25%) |
Mar 30, 2010 | 20.09 | 20.19 | 20.03 | 20.07 | 362,326 | +0.04(+0.20%) |
Mar 29, 2010 | 20.01 | 20.06 | 19.99 | 20.03 | 204,451 | +0.09(+0.45%) |
Mar 26, 2010 | 20.01 | 20.08 | 19.89 | 19.94 | 197,332 | +0.01(+0.05%) |
Mar 25, 2010 | 20.33 | 20.33 | 19.91 | 19.93 | 348,456 | -0.34(-1.68%) |
Mar 24, 2010 | 20.36 | 20.55 | 20.27 | 20.27 | 219,880 | -0.23(-1.12%) |
Mar 23, 2010 | 20.20 | 20.51 | 20.20 | 20.50 | 344,548 | +0.28(+1.38%) |
Mar 22, 2010 | 19.99 | 20.29 | 19.90 | 20.22 | 505,224 | +0.12(+0.60%) |
Mar 19, 2010 | 20.16 | 20.23 | 20.01 | 20.10 | 407,101 | -0.03(-0.15%) |
Mar 18, 2010 | 20.02 | 20.20 | 19.99 | 20.13 | 511,522 | +0.06(+0.30%) |
Mar 17, 2010 | 19.89 | 20.10 | 19.76 | 20.07 | 1,066,917 | +0.28(+1.41%) |
Mar 16, 2010 | 19.76 | 19.86 | 19.73 | 19.79 | 508,213 | +0.01(+0.05%) |
Mar 15, 2010 | 19.69 | 19.79 | 19.69 | 19.78 | 605,305 | +0.03(+0.15%) |
Mar 12, 2010 | 19.84 | 19.88 | 19.73 | 19.75 | 295,667 | +0.00(+0.00%) |
Mar 11, 2010 | 19.64 | 19.80 | 19.59 | 19.75 | 468,968 | +0.08(+0.41%) |
Mar 10, 2010 | 19.65 | 19.83 | 19.61 | 19.67 | 215,659 | -0.03(-0.15%) |
Mar 09, 2010 | 19.38 | 19.77 | 19.38 | 19.70 | 341,688 | +0.28(+1.44%) |
Mar 08, 2010 | 19.26 | 19.51 | 19.24 | 19.42 | 459,376 | +0.15(+0.78%) |
Mar 05, 2010 | 19.20 | 19.28 | 19.11 | 19.27 | 429,106 | +0.21(+1.10%) |
Mar 04, 2010 | 19.06 | 19.12 | 18.99 | 19.06 | 185,169 | -0.06(-0.31%) |
Mar 03, 2010 | 19.08 | 19.19 | 19.03 | 19.12 | 205,013 | +0.10(+0.53%) |
Mar 02, 2010 | 19.01 | 19.10 | 18.98 | 19.02 | 266,168 | +0.04(+0.21%) |
Mar 01, 2010 | 18.74 | 18.99 | 18.74 | 18.98 | 271,884 | +0.27(+1.44%) |
Feb 26, 2010 | 18.73 | 18.78 | 18.59 | 18.71 | 167,087 | +0.05(+0.27%) |
Feb 25, 2010 | 18.47 | 18.70 | 18.47 | 18.66 | 323,670 | +0.01(+0.05%) |
Feb 24, 2010 | 18.70 | 18.74 | 18.61 | 18.65 | 560,625 | +0.00(+0.00%) |
Feb 23, 2010 | 18.83 | 18.83 | 18.54 | 18.65 | 809,808 | -0.21(-1.11%) |
Feb 22, 2010 | 18.88 | 18.94 | 18.81 | 18.86 | 510,905 | -0.03(-0.16%) |
Feb 19, 2010 | 18.80 | 18.93 | 18.70 | 18.89 | 364,236 | +0.05(+0.27%) |
Feb 18, 2010 | 18.62 | 18.84 | 18.59 | 18.84 | 635,998 | +0.20(+1.07%) |
Feb 17, 2010 | 18.46 | 18.66 | 18.46 | 18.64 | 752,600 | +0.21(+1.14%) |
Feb 16, 2010 | 18.49 | 18.55 | 18.40 | 18.43 | 323,467 | +0.21(+1.15%) |
Feb 12, 2010 | 18.18 | 18.22 | 18.22 | 18.22 | 376,600 | -0.02(-0.11%) |
Feb 11, 2010 | 18.06 | 18.28 | 17.91 | 18.24 | 337,796 | +0.14(+0.77%) |
Feb 10, 2010 | 18.24 | 18.25 | 17.97 | 18.10 | 375,502 | -0.07(-0.39%) |
Feb 09, 2010 | 18.36 | 18.36 | 18.09 | 18.17 | 849,409 | +0.22(+1.23%) |
Feb 08, 2010 | 18.02 | 18.23 | 17.95 | 17.95 | 1,624,478 | -0.03(-0.17%) |
Feb 05, 2010 | 17.94 | 18.00 | 17.68 | 17.98 | 1,480,937 | -0.02(-0.11%) |
Feb 04, 2010 | 18.51 | 18.51 | 17.99 | 18.00 | 1,070,478 | -0.56(-3.02%) |
Feb 03, 2010 | 18.58 | 18.72 | 18.49 | 18.56 | 279,309 | -0.06(-0.32%) |
Feb 02, 2010 | 18.49 | 18.74 | 18.42 | 18.62 | 618,251 | +0.34(+1.86%) |
Feb 01, 2010 | 18.30 | 18.44 | 18.26 | 18.28 | 560,998 | +0.06(+0.33%) |
Jan 29, 2010 | 18.45 | 18.60 | 18.22 | 18.22 | 580,694 | -0.18(-0.98%) |
Jan 28, 2010 | 18.63 | 18.67 | 18.28 | 18.40 | 711,195 | -0.17(-0.92%) |
Jan 27, 2010 | 18.55 | 18.61 | 18.35 | 18.57 | 531,443 | -0.03(-0.16%) |
Jan 26, 2010 | 18.78 | 18.80 | 18.47 | 18.60 | 1,858,032 | -0.30(-1.59%) |
Jan 25, 2010 | 18.84 | 18.98 | 18.68 | 18.90 | 341,676 | +0.18(+0.96%) |
Jan 22, 2010 | 18.95 | 19.09 | 18.65 | 18.72 | 641,310 | -0.35(-1.84%) |
Jan 21, 2010 | 19.30 | 19.37 | 18.96 | 19.07 | 966,776 | -0.27(-1.40%) |
Jan 20, 2010 | 19.62 | 19.62 | 19.22 | 19.34 | 518,143 | -0.25(-1.28%) |
Jan 19, 2010 | 19.46 | 19.66 | 19.41 | 19.59 | 795,439 | +0.15(+0.77%) |
Jan 15, 2010 | 19.70 | 19.44 | 19.44 | 19.44 | 1,005,500 | -0.22(-1.12%) |
Jan 14, 2010 | 19.85 | 19.95 | 19.61 | 19.66 | 416,356 | -0.23(-1.16%) |
Jan 13, 2010 | 19.83 | 19.89 | 19.72 | 19.89 | 469,236 | +0.06(+0.30%) |
Jan 12, 2010 | 20.06 | 20.07 | 19.73 | 19.83 | 1,495,925 | -0.32(-1.59%) |
Jan 11, 2010 | 20.22 | 20.22 | 20.03 | 20.15 | 471,227 | +0.04(+0.20%) |
Jan 08, 2010 | 20.25 | 20.25 | 20.02 | 20.11 | 549,066 | -0.15(-0.74%) |
Jan 07, 2010 | 20.34 | 20.38 | 20.16 | 20.26 | 471,896 | -0.08(-0.39%) |
Jan 06, 2010 | 20.72 | 20.73 | 20.27 | 20.34 | 804,524 | -0.34(-1.64%) |
Jan 05, 2010 | 20.61 | 20.76 | 20.46 | 20.68 | 1,214,794 | +0.13(+0.63%) |
Jan 04, 2010 | 20.37 | 20.55 | 20.27 | 20.55 | 664,169 | +0.53(+2.65%) |
Dec 31, 2009 | 20.25 | 20.02 | 20.02 | 20.02 | 427,400 | -0.19(-0.94%) |
Dec 30, 2009 | 20.29 | 20.31 | 20.12 | 20.21 | 330,874 | -0.10(-0.49%) |
Dec 29, 2009 | 20.39 | 20.41 | 20.26 | 20.31 | 379,045 | -0.04(-0.20%) |
Dec 28, 2009 | 20.20 | 20.41 | 20.20 | 20.35 | 2,725,450 | +0.16(+0.79%) |
Dec 24, 2009 | 20.29 | 20.29 | 20.15 | 20.19 | 205,826 | +0.07(+0.35%) |
Dec 23, 2009 | 20.28 | 20.30 | 20.02 | 20.12 | 764,285 | -0.19(-0.94%) |
Dec 22, 2009 | 20.23 | 20.31 | 20.12 | 20.31 | 1,797,852 | +0.24(+1.20%) |
Dec 21, 2009 | 19.94 | 20.12 | 19.90 | 20.07 | 513,097 | +0.27(+1.36%) |
Dec 18, 2009 | 19.69 | 19.81 | 19.57 | 19.80 | 510,375 | +0.21(+1.07%) |
Dec 17, 2009 | 19.71 | 19.71 | 19.56 | 19.59 | 233,376 | -0.24(-1.21%) |
Dec 16, 2009 | 19.86 | 19.94 | 19.78 | 19.83 | 490,584 | +0.10(+0.51%) |
Dec 15, 2009 | 19.79 | 19.97 | 19.67 | 19.73 | 248,630 | -0.14(-0.70%) |
Dec 14, 2009 | 19.87 | 19.89 | 19.82 | 19.87 | 501,553 | +0.01(+0.05%) |
Dec 11, 2009 | 19.79 | 19.86 | 19.65 | 19.86 | 939,947 | +0.21(+1.07%) |
Dec 10, 2009 | 19.80 | 19.84 | 19.60 | 19.65 | 278,575 | -0.02(-0.10%) |
Dec 09, 2009 | 19.78 | 19.86 | 19.51 | 19.67 | 1,526,590 | +0.03(+0.15%) |
Dec 08, 2009 | 19.68 | 19.77 | 19.50 | 19.64 | 1,333,360 | -0.16(-0.81%) |
Dec 07, 2009 | 19.42 | 19.88 | 19.42 | 19.80 | 504,640 | +0.41(+2.11%) |
Dec 04, 2009 | 19.48 | 19.52 | 19.22 | 19.39 | 601,776 | +0.21(+1.09%) |
Dec 03, 2009 | 19.31 | 19.38 | 19.15 | 19.18 | 556,633 | -0.02(-0.10%) |
Dec 02, 2009 | 19.00 | 19.31 | 18.99 | 19.20 | 1,159,437 | +0.28(+1.48%) |
Dec 01, 2009 | 18.71 | 18.95 | 18.71 | 18.92 | 1,279,722 | +0.34(+1.83%) |
Nov 30, 2009 | 18.60 | 18.67 | 18.40 | 18.58 | 307,773 | -0.08(-0.43%) |
Nov 27, 2009 | 18.32 | 18.79 | 18.31 | 18.66 | 114,544 | -0.27(-1.43%) |
Nov 25, 2009 | 18.87 | 18.96 | 18.83 | 18.93 | 222,462 | +0.13(+0.69%) |
Nov 24, 2009 | 18.75 | 18.86 | 18.68 | 18.80 | 410,651 | +0.09(+0.48%) |
Nov 23, 2009 | 18.53 | 18.75 | 18.53 | 18.71 | 392,884 | +0.38(+2.07%) |
Nov 20, 2009 | 18.16 | 18.36 | 18.16 | 18.33 | 125,197 | +0.06(+0.33%) |
Nov 19, 2009 | 18.34 | 18.34 | 18.14 | 18.27 | 225,872 | -0.14(-0.76%) |
Nov 18, 2009 | 18.35 | 18.43 | 18.23 | 18.41 | 120,755 | -0.01(-0.05%) |
Nov 17, 2009 | 18.30 | 18.42 | 18.24 | 18.42 | 248,097 | +0.12(+0.66%) |
Nov 16, 2009 | 18.10 | 18.36 | 18.05 | 18.30 | 297,854 | +0.32(+1.78%) |
Nov 13, 2009 | 17.85 | 18.06 | 17.85 | 17.98 | 106,567 | +0.03(+0.17%) |
Nov 12, 2009 | 18.05 | 18.18 | 17.87 | 17.95 | 304,717 | -0.15(-0.83%) |
Nov 11, 2009 | 18.14 | 18.20 | 18.02 | 18.10 | 566,929 | +0.01(+0.06%) |
Nov 10, 2009 | 17.99 | 18.20 | 17.99 | 18.09 | 134,265 | -0.01(-0.06%) |
Nov 09, 2009 | 17.80 | 18.12 | 17.80 | 18.10 | 386,985 | +0.41(+2.32%) |
Nov 06, 2009 | 17.55 | 17.71 | 17.53 | 17.69 | 233,649 | +0.08(+0.45%) |
Nov 05, 2009 | 17.52 | 17.68 | 17.52 | 17.61 | 504,706 | +0.23(+1.32%) |
Nov 04, 2009 | 17.53 | 17.65 | 17.37 | 17.38 | 255,720 | -0.03(-0.17%) |
Nov 03, 2009 | 17.18 | 17.41 | 17.18 | 17.41 | 291,941 | +0.11(+0.64%) |
Nov 02, 2009 | 17.36 | 17.48 | 17.05 | 17.30 | 1,200,174 | -0.04(-0.23%) |
Oct 30, 2009 | 17.80 | 17.80 | 17.22 | 17.34 | 608,546 | -0.43(-2.42%) |
Oct 29, 2009 | 17.65 | 17.82 | 17.65 | 17.77 | 519,916 | +0.14(+0.79%) |
Oct 28, 2009 | 17.72 | 17.83 | 17.58 | 17.63 | 1,059,011 | -0.13(-0.73%) |
Oct 27, 2009 | 17.82 | 17.94 | 17.73 | 17.76 | 224,464 | -0.04(-0.22%) |
Oct 26, 2009 | 18.22 | 18.25 | 17.73 | 17.80 | 663,754 | -0.28(-1.55%) |
Oct 23, 2009 | 18.15 | 18.16 | 18.01 | 18.08 | 424,329 | -0.27(-1.47%) |
Oct 22, 2009 | 18.30 | 18.51 | 18.27 | 18.35 | 714,713 | +0.18(+0.99%) |
Oct 21, 2009 | 18.26 | 18.52 | 18.16 | 18.17 | 270,506 | -0.12(-0.66%) |
Oct 20, 2009 | 18.25 | 18.29 | 18.22 | 18.29 | 434,158 | -0.20(-1.08%) |
Oct 19, 2009 | 18.38 | 18.51 | 18.33 | 18.49 | 123,382 | +0.10(+0.54%) |
Oct 16, 2009 | 18.48 | 18.50 | 18.29 | 18.39 | 121,531 | -0.21(-1.13%) |
Oct 15, 2009 | 18.53 | 18.61 | 18.43 | 18.60 | 187,397 | +0.08(+0.43%) |
Oct 14, 2009 | 18.72 | 18.72 | 18.46 | 18.52 | 393,563 | +0.09(+0.49%) |
Oct 13, 2009 | 18.38 | 18.51 | 18.27 | 18.43 | 141,235 | +0.00(+0.00%) |
Oct 12, 2009 | 18.45 | 18.48 | 18.38 | 18.43 | 276,178 | -0.01(-0.05%) |
Oct 09, 2009 | 18.54 | 18.59 | 18.30 | 18.44 | 269,192 | -0.07(-0.38%) |
Oct 08, 2009 | 18.65 | 18.68 | 18.47 | 18.51 | 152,692 | -0.01(-0.05%) |
Oct 07, 2009 | 18.65 | 18.65 | 18.41 | 18.52 | 298,769 | -0.09(-0.48%) |
Oct 06, 2009 | 18.47 | 18.75 | 18.47 | 18.61 | 271,681 | +0.19(+1.03%) |
Oct 05, 2009 | 18.33 | 18.46 | 18.21 | 18.42 | 257,933 | +0.20(+1.10%) |
Oct 02, 2009 | 18.15 | 18.32 | 18.05 | 18.22 | 295,556 | -0.09(-0.49%) |
Oct 01, 2009 | 18.81 | 18.83 | 18.27 | 18.31 | 2,014,996 | -0.55(-2.92%) |
Sep 30, 2009 | 19.05 | 19.05 | 18.73 | 18.86 | 745,010 | -0.07(-0.37%) |
Sep 29, 2009 | 18.97 | 19.10 | 18.78 | 18.93 | 2,340,366 | +0.06(+0.32%) |
Sep 28, 2009 | 18.69 | 18.90 | 18.63 | 18.87 | 487,132 | +0.28(+1.51%) |
Sep 25, 2009 | 18.49 | 18.63 | 18.46 | 18.59 | 265,558 | +0.03(+0.16%) |
Sep 24, 2009 | 18.75 | 18.87 | 18.50 | 18.56 | 246,188 | -0.14(-0.75%) |
Sep 23, 2009 | 18.77 | 19.07 | 18.70 | 18.70 | 185,277 | +0.02(+0.11%) |
Sep 22, 2009 | 18.79 | 18.80 | 18.62 | 18.68 | 320,861 | -0.13(-0.69%) |
Sep 21, 2009 | 18.82 | 18.88 | 18.64 | 18.81 | 176,671 | -0.13(-0.69%) |
Sep 18, 2009 | 18.70 | 18.94 | 18.59 | 18.94 | 430,014 | +0.35(+1.88%) |
Sep 17, 2009 | 18.93 | 18.93 | 18.56 | 18.59 | 539,547 | -0.12(-0.66%) |
Sep 16, 2009 | 18.85 | 18.90 | 18.67 | 18.71 | 348,771 | -0.03(-0.15%) |
Sep 15, 2009 | 18.57 | 18.81 | 18.56 | 18.74 | 270,463 | +0.17(+0.92%) |
Sep 14, 2009 | 18.50 | 18.68 | 18.50 | 18.57 | 497,018 | -0.04(-0.21%) |
Sep 11, 2009 | 18.51 | 18.62 | 18.36 | 18.61 | 494,404 | +0.15(+0.81%) |
Sep 10, 2009 | 17.92 | 18.46 | 17.89 | 18.46 | 470,545 | +0.47(+2.61%) |
Sep 09, 2009 | 17.86 | 18.05 | 17.85 | 17.99 | 218,000 | +0.13(+0.73%) |
Sep 08, 2009 | 17.85 | 17.98 | 17.82 | 17.86 | 276,161 | +0.16(+0.90%) |
Sep 04, 2009 | 17.53 | 17.73 | 17.40 | 17.70 | 274,392 | +0.28(+1.60%) |
Sep 03, 2009 | 17.48 | 17.50 | 17.27 | 17.42 | 199,188 | +0.06(+0.36%) |
Sep 02, 2009 | 17.28 | 17.50 | 17.25 | 17.36 | 278,146 | +0.02(+0.12%) |
Sep 01, 2009 | 17.67 | 17.85 | 17.34 | 17.34 | 515,571 | -0.42(-2.36%) |
Aug 31, 2009 | 17.79 | 17.85 | 17.70 | 17.76 | 400,325 | -0.19(-1.06%) |
Aug 28, 2009 | 18.09 | 18.15 | 17.89 | 17.95 | 196,767 | -0.08(-0.44%) |
Aug 27, 2009 | 18.06 | 18.10 | 17.81 | 18.03 | 358,707 | -0.05(-0.28%) |
Aug 26, 2009 | 17.99 | 18.10 | 17.81 | 18.08 | 337,528 | +0.14(+0.78%) |
Aug 25, 2009 | 17.92 | 18.12 | 17.92 | 17.94 | 183,098 | +0.02(+0.11%) |
Aug 24, 2009 | 18.02 | 18.03 | 17.85 | 17.92 | 189,166 | -0.02(-0.11%) |
Aug 21, 2009 | 17.67 | 17.95 | 17.66 | 17.94 | 251,029 | +0.42(+2.40%) |
Aug 20, 2009 | 17.32 | 17.56 | 17.32 | 17.52 | 157,778 | +0.15(+0.86%) |
Aug 19, 2009 | 17.15 | 17.43 | 17.14 | 17.37 | 366,871 | +0.08(+0.46%) |
Aug 18, 2009 | 17.28 | 17.40 | 17.23 | 17.29 | 671,363 | +0.04(+0.23%) |
Aug 17, 2009 | 17.50 | 17.50 | 17.21 | 17.25 | 203,978 | -0.39(-2.21%) |
Aug 14, 2009 | 17.73 | 17.83 | 17.50 | 17.64 | 472,632 | -0.19(-1.07%) |
Aug 13, 2009 | 17.87 | 17.88 | 17.69 | 17.83 | 813,536 | +0.03(+0.17%) |
Aug 12, 2009 | 17.63 | 17.93 | 17.58 | 17.80 | 575,418 | +0.22(+1.25%) |
Aug 11, 2009 | 17.80 | 17.90 | 17.53 | 17.58 | 255,016 | -0.30(-1.68%) |
Aug 10, 2009 | 17.78 | 17.91 | 17.78 | 17.88 | 384,992 | +0.02(+0.11%) |
Aug 07, 2009 | 17.97 | 18.00 | 17.82 | 17.86 | 466,297 | +0.00(+0.00%) |
Aug 06, 2009 | 18.12 | 18.18 | 17.70 | 17.86 | 459,453 | -0.28(-1.54%) |
Aug 05, 2009 | 18.28 | 18.39 | 17.98 | 18.14 | 607,015 | -0.14(-0.77%) |
Aug 04, 2009 | 18.29 | 18.31 | 18.15 | 18.28 | 411,247 | +0.03(+0.16%) |