Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.16 | 17.06 | 16.53 | 16.54 | 27,292 | -0.62(-3.59%) |
May 27, 2010 | 16.71 | 17.16 | 16.56 | 17.16 | 25,074 | +0.77(+4.68%) |
May 26, 2010 | 15.89 | 16.48 | 15.89 | 16.39 | 79,414 | +0.57(+3.59%) |
May 25, 2010 | 16.62 | 16.62 | 15.76 | 15.82 | 25,455 | -0.35(-2.16%) |
May 24, 2010 | 16.03 | 16.51 | 16.03 | 16.17 | 14,762 | +0.17(+1.08%) |
May 21, 2010 | 15.84 | 16.43 | 15.84 | 16.00 | 40,847 | -0.03(-0.20%) |
May 20, 2010 | 16.41 | 17.09 | 16.01 | 16.03 | 46,074 | -1.26(-7.30%) |
May 19, 2010 | 17.51 | 17.54 | 17.15 | 17.29 | 23,233 | +0.15(+0.88%) |
May 18, 2010 | 17.23 | 17.37 | 16.98 | 17.14 | 19,331 | +0.18(+1.05%) |
May 17, 2010 | 17.50 | 17.50 | 16.81 | 16.97 | 31,187 | -0.37(-2.14%) |
May 14, 2010 | 17.95 | 18.02 | 17.15 | 17.34 | 20,345 | -0.70(-3.87%) |
May 13, 2010 | 18.12 | 18.23 | 17.86 | 18.03 | 42,214 | -0.02(-0.12%) |
May 12, 2010 | 17.36 | 18.25 | 17.36 | 18.06 | 64,915 | +0.79(+4.56%) |
May 11, 2010 | 16.99 | 17.37 | 16.20 | 17.27 | 37,449 | +0.59(+3.53%) |
May 10, 2010 | 16.12 | 16.83 | 16.03 | 16.68 | 32,021 | +0.90(+5.68%) |
May 07, 2010 | 16.35 | 16.60 | 15.78 | 15.78 | 31,300 | -0.57(-3.48%) |
May 06, 2010 | 16.48 | 16.57 | 15.99 | 16.35 | 32,255 | -0.16(-0.95%) |
May 05, 2010 | 16.57 | 16.61 | 16.28 | 16.51 | 10,800 | +0.10(+0.64%) |
May 04, 2010 | 16.73 | 16.75 | 16.21 | 16.40 | 20,712 | -0.51(-2.99%) |
May 03, 2010 | 16.53 | 16.91 | 16.45 | 16.91 | 30,332 | +0.32(+1.95%) |
Apr 30, 2010 | 17.09 | 17.18 | 16.48 | 16.58 | 30,126 | -0.56(-3.26%) |
Apr 29, 2010 | 16.82 | 17.14 | 16.76 | 17.14 | 22,786 | +0.37(+2.18%) |
Apr 28, 2010 | 16.74 | 16.78 | 16.69 | 16.78 | 11,222 | +0.06(+0.37%) |
Apr 27, 2010 | 16.66 | 16.76 | 16.64 | 16.71 | 24,276 | -0.04(-0.25%) |
Apr 26, 2010 | 16.41 | 16.77 | 16.41 | 16.76 | 14,269 | -0.01(-0.06%) |
Apr 23, 2010 | 16.72 | 16.77 | 16.40 | 16.77 | 34,285 | +0.01(+0.03%) |
Apr 22, 2010 | 16.43 | 16.76 | 16.43 | 16.76 | 11,146 | +0.16(+0.97%) |
Apr 21, 2010 | 16.59 | 16.67 | 16.45 | 16.60 | 7,054 | -0.05(-0.31%) |
Apr 20, 2010 | 16.33 | 16.65 | 16.33 | 16.65 | 14,286 | +0.34(+2.08%) |
Apr 19, 2010 | 16.36 | 16.39 | 16.17 | 16.31 | 61,747 | -0.07(-0.41%) |
Apr 16, 2010 | 16.69 | 16.69 | 15.70 | 16.38 | 30,054 | -0.31(-1.84%) |
Apr 15, 2010 | 16.64 | 16.71 | 16.61 | 16.69 | 14,566 | +0.12(+0.72%) |
Apr 14, 2010 | 16.30 | 16.59 | 16.25 | 16.57 | 8,183 | +0.30(+1.86%) |
Apr 13, 2010 | 16.17 | 16.27 | 15.88 | 16.27 | 16,996 | +0.15(+0.91%) |
Apr 12, 2010 | 16.51 | 16.65 | 16.12 | 16.12 | 18,675 | -0.33(-2.03%) |
Apr 09, 2010 | 16.79 | 16.79 | 15.93 | 16.45 | 56,196 | -0.39(-2.29%) |
Apr 08, 2010 | 16.64 | 16.85 | 16.64 | 16.84 | 7,926 | -0.01(-0.06%) |
Apr 07, 2010 | 16.92 | 16.92 | 16.63 | 16.85 | 19,220 | -0.13(-0.77%) |
Apr 06, 2010 | 16.70 | 17.04 | 16.66 | 16.98 | 17,107 | +0.16(+0.93%) |
Apr 05, 2010 | 16.23 | 16.82 | 16.23 | 16.82 | 38,531 | +0.70(+4.33%) |
Apr 01, 2010 | 16.29 | 16.13 | 16.13 | 16.13 | 23,584 | -0.12(-0.74%) |
Mar 31, 2010 | 16.34 | 16.41 | 16.16 | 16.25 | 28,357 | -0.11(-0.70%) |
Mar 30, 2010 | 16.28 | 16.49 | 16.11 | 16.36 | 15,878 | +0.13(+0.77%) |
Mar 29, 2010 | 16.44 | 16.44 | 16.11 | 16.24 | 12,570 | -0.16(-0.99%) |
Mar 26, 2010 | 16.37 | 16.43 | 16.31 | 16.40 | 9,617 | +0.04(+0.22%) |
Mar 25, 2010 | 16.26 | 16.53 | 16.26 | 16.36 | 22,443 | +0.13(+0.77%) |
Mar 24, 2010 | 16.18 | 16.25 | 16.10 | 16.24 | 29,022 | -0.03(-0.16%) |
Mar 23, 2010 | 16.03 | 16.36 | 15.87 | 16.26 | 17,935 | +0.19(+1.20%) |
Mar 22, 2010 | 16.03 | 16.09 | 15.89 | 16.07 | 40,220 | -0.03(-0.19%) |
Mar 19, 2010 | 15.94 | 16.17 | 15.76 | 16.10 | 72,797 | +0.16(+1.01%) |
Mar 18, 2010 | 15.98 | 16.13 | 15.93 | 15.94 | 10,024 | -0.14(-0.84%) |
Mar 17, 2010 | 16.11 | 16.17 | 16.01 | 16.07 | 12,823 | -0.06(-0.36%) |
Mar 16, 2010 | 16.15 | 16.15 | 15.92 | 16.13 | 11,815 | +0.08(+0.52%) |
Mar 15, 2010 | 16.05 | 16.20 | 15.90 | 16.05 | 6,734 | -0.03(-0.16%) |
Mar 12, 2010 | 15.96 | 16.34 | 15.96 | 16.07 | 18,821 | -0.17(-1.03%) |
Mar 11, 2010 | 16.39 | 16.39 | 16.11 | 16.24 | 60,957 | -0.18(-1.11%) |
Mar 10, 2010 | 16.22 | 16.53 | 16.18 | 16.42 | 58,150 | +0.17(+1.06%) |
Mar 09, 2010 | 16.29 | 16.47 | 16.13 | 16.25 | 63,553 | +0.04(+0.23%) |
Mar 08, 2010 | 16.17 | 16.22 | 16.06 | 16.21 | 27,216 | -0.02(-0.10%) |
Mar 05, 2010 | 16.17 | 16.24 | 15.96 | 16.23 | 37,154 | +0.09(+0.55%) |
Mar 04, 2010 | 16.14 | 16.20 | 15.89 | 16.14 | 14,952 | -0.01(-0.06%) |
Mar 03, 2010 | 16.24 | 16.29 | 16.04 | 16.15 | 30,372 | -0.02(-0.13%) |
Mar 02, 2010 | 15.95 | 16.17 | 15.83 | 16.17 | 27,955 | +0.24(+1.53%) |
Mar 01, 2010 | 15.85 | 15.95 | 15.78 | 15.93 | 103,250 | +0.21(+1.35%) |
Feb 26, 2010 | 15.93 | 15.93 | 15.71 | 15.72 | 25,981 | -0.13(-0.82%) |
Feb 25, 2010 | 15.65 | 15.87 | 15.65 | 15.85 | 40,188 | -0.01(-0.07%) |
Feb 24, 2010 | 16.15 | 16.43 | 15.78 | 15.86 | 79,962 | -0.25(-1.55%) |
Feb 23, 2010 | 16.07 | 16.13 | 15.64 | 16.11 | 63,156 | +0.18(+1.11%) |
Feb 22, 2010 | 16.00 | 16.09 | 15.82 | 15.93 | 26,761 | -0.04(-0.23%) |
Feb 19, 2010 | 16.03 | 16.11 | 15.89 | 15.96 | 32,564 | -0.07(-0.45%) |
Feb 18, 2010 | 15.92 | 16.05 | 15.80 | 16.04 | 14,466 | +0.11(+0.72%) |
Feb 17, 2010 | 15.95 | 15.95 | 15.88 | 15.92 | 15,651 | -0.01(-0.03%) |
Feb 16, 2010 | 15.98 | 16.01 | 15.63 | 15.93 | 29,727 | -0.04(-0.26%) |
Feb 12, 2010 | 15.75 | 15.97 | 15.97 | 15.97 | 25,809 | +0.02(+0.13%) |
Feb 11, 2010 | 15.57 | 16.01 | 15.57 | 15.95 | 25,549 | +0.25(+1.62%) |
Feb 10, 2010 | 15.69 | 15.78 | 15.63 | 15.69 | 15,445 | -0.05(-0.33%) |
Feb 09, 2010 | 15.85 | 15.85 | 15.66 | 15.75 | 13,232 | +0.10(+0.66%) |
Feb 08, 2010 | 15.70 | 15.80 | 15.63 | 15.64 | 16,990 | -0.17(-1.08%) |
Feb 05, 2010 | 15.63 | 15.82 | 15.44 | 15.81 | 21,753 | +0.19(+1.20%) |
Feb 04, 2010 | 15.58 | 15.90 | 15.13 | 15.63 | 42,237 | -0.02(-0.13%) |
Feb 03, 2010 | 15.64 | 15.82 | 15.40 | 15.65 | 38,400 | +0.02(+0.10%) |
Feb 02, 2010 | 15.75 | 15.81 | 15.63 | 15.63 | 26,716 | -0.15(-0.95%) |
Feb 01, 2010 | 15.68 | 15.83 | 15.46 | 15.78 | 15,327 | +0.16(+1.00%) |
Jan 29, 2010 | 15.46 | 15.86 | 15.46 | 15.63 | 25,203 | +0.17(+1.07%) |
Jan 28, 2010 | 15.85 | 15.90 | 15.46 | 15.46 | 28,404 | -0.31(-1.94%) |
Jan 27, 2010 | 15.54 | 15.89 | 15.54 | 15.77 | 16,100 | +0.11(+0.70%) |
Jan 26, 2010 | 15.62 | 15.98 | 15.48 | 15.66 | 26,988 | -0.05(-0.33%) |
Jan 25, 2010 | 15.94 | 15.98 | 15.27 | 15.71 | 75,385 | -0.15(-0.92%) |
Jan 22, 2010 | 15.93 | 15.94 | 15.72 | 15.86 | 36,287 | +0.00(+0.00%) |
Jan 21, 2010 | 15.91 | 15.99 | 15.84 | 15.86 | 21,978 | -0.12(-0.75%) |
Jan 20, 2010 | 16.01 | 16.09 | 15.89 | 15.98 | 29,683 | -0.08(-0.49%) |
Jan 19, 2010 | 15.72 | 16.09 | 15.72 | 16.05 | 20,780 | +0.29(+1.84%) |
Jan 15, 2010 | 15.93 | 15.76 | 15.76 | 15.76 | 51,812 | -0.08(-0.49%) |
Jan 14, 2010 | 15.84 | 16.04 | 15.71 | 15.84 | 11,446 | -0.05(-0.33%) |
Jan 13, 2010 | 15.70 | 15.96 | 15.70 | 15.89 | 21,564 | +0.17(+1.09%) |
Jan 12, 2010 | 15.71 | 15.90 | 15.65 | 15.72 | 23,284 | +0.01(+0.03%) |
Jan 11, 2010 | 15.84 | 16.06 | 15.71 | 15.72 | 42,717 | -0.02(-0.13%) |
Jan 08, 2010 | 15.65 | 15.77 | 15.63 | 15.74 | 17,078 | +0.06(+0.40%) |
Jan 07, 2010 | 15.58 | 16.09 | 15.58 | 15.67 | 23,066 | +0.05(+0.30%) |
Jan 06, 2010 | 15.67 | 15.73 | 15.45 | 15.63 | 34,454 | -0.11(-0.69%) |
Jan 05, 2010 | 15.84 | 15.90 | 15.67 | 15.74 | 36,817 | -0.23(-1.46%) |
Jan 04, 2010 | 15.82 | 16.02 | 15.82 | 15.97 | 35,199 | +0.19(+1.18%) |
Dec 31, 2009 | 16.02 | 15.78 | 15.78 | 15.78 | 75,695 | -0.21(-1.30%) |
Dec 30, 2009 | 15.31 | 16.18 | 15.31 | 15.99 | 37,661 | +0.00(+0.00%) |
Dec 29, 2009 | 16.11 | 16.17 | 15.82 | 15.99 | 17,232 | -0.05(-0.32%) |
Dec 28, 2009 | 16.09 | 16.15 | 15.96 | 16.04 | 34,983 | +0.16(+1.01%) |
Dec 24, 2009 | 15.86 | 16.11 | 15.86 | 15.88 | 2,935 | -0.19(-1.20%) |
Dec 23, 2009 | 15.91 | 16.18 | 15.91 | 16.07 | 35,478 | +0.25(+1.61%) |
Dec 22, 2009 | 15.93 | 16.06 | 15.64 | 15.82 | 23,825 | +0.16(+1.03%) |
Dec 21, 2009 | 16.09 | 16.20 | 15.60 | 15.66 | 42,418 | -0.44(-2.71%) |
Dec 18, 2009 | 16.07 | 16.13 | 15.84 | 16.09 | 114,231 | +0.16(+1.01%) |
Dec 17, 2009 | 15.75 | 16.07 | 15.75 | 15.93 | 19,544 | +0.04(+0.26%) |
Dec 16, 2009 | 16.08 | 16.08 | 15.80 | 15.89 | 24,989 | -0.06(-0.36%) |
Dec 15, 2009 | 16.09 | 16.09 | 15.94 | 15.95 | 37,470 | -0.14(-0.87%) |
Dec 14, 2009 | 15.96 | 16.09 | 15.94 | 16.09 | 38,263 | +0.07(+0.42%) |
Dec 11, 2009 | 16.01 | 16.02 | 15.84 | 16.02 | 23,685 | +0.09(+0.59%) |
Dec 10, 2009 | 16.05 | 16.07 | 15.80 | 15.93 | 18,504 | -0.07(-0.45%) |
Dec 09, 2009 | 15.90 | 16.08 | 15.58 | 16.00 | 22,365 | +0.16(+0.98%) |
Dec 08, 2009 | 15.80 | 16.02 | 15.76 | 15.85 | 28,101 | +0.04(+0.23%) |
Dec 07, 2009 | 15.91 | 16.08 | 15.68 | 15.81 | 86,639 | -0.21(-1.30%) |
Dec 04, 2009 | 15.47 | 16.06 | 15.17 | 16.02 | 37,969 | +0.75(+4.90%) |
Dec 03, 2009 | 15.15 | 15.45 | 15.08 | 15.27 | 31,665 | +0.21(+1.41%) |
Dec 02, 2009 | 14.84 | 15.45 | 14.78 | 15.06 | 28,361 | +0.20(+1.36%) |
Dec 01, 2009 | 14.78 | 14.95 | 14.45 | 14.85 | 83,793 | +0.23(+1.60%) |
Nov 30, 2009 | 14.81 | 15.07 | 14.25 | 14.62 | 53,085 | -0.17(-1.12%) |
Nov 27, 2009 | 15.20 | 15.55 | 14.68 | 14.79 | 27,793 | -0.79(-5.10%) |
Nov 25, 2009 | 15.90 | 15.91 | 15.53 | 15.58 | 12,974 | -0.31(-1.93%) |
Nov 24, 2009 | 15.91 | 15.91 | 15.37 | 15.89 | 35,746 | +0.03(+0.20%) |
Nov 23, 2009 | 15.12 | 15.95 | 15.12 | 15.86 | 25,274 | +0.96(+6.41%) |
Nov 20, 2009 | 14.96 | 15.12 | 14.67 | 14.90 | 26,445 | -0.11(-0.76%) |
Nov 19, 2009 | 15.27 | 15.27 | 14.91 | 15.01 | 28,537 | -0.39(-2.56%) |
Nov 18, 2009 | 15.17 | 15.42 | 15.04 | 15.41 | 17,962 | -0.06(-0.37%) |
Nov 17, 2009 | 15.52 | 15.68 | 15.06 | 15.47 | 20,050 | -0.09(-0.60%) |
Nov 16, 2009 | 15.11 | 15.56 | 14.84 | 15.56 | 33,695 | +0.57(+3.77%) |
Nov 13, 2009 | 15.21 | 15.57 | 14.81 | 14.99 | 34,169 | -0.24(-1.57%) |
Nov 12, 2009 | 15.77 | 15.97 | 15.23 | 15.23 | 30,794 | -0.65(-4.09%) |
Nov 11, 2009 | 16.04 | 16.04 | 15.79 | 15.88 | 11,687 | +0.02(+0.10%) |
Nov 10, 2009 | 15.95 | 16.09 | 15.82 | 15.87 | 10,790 | -0.11(-0.71%) |
Nov 09, 2009 | 15.82 | 16.07 | 15.82 | 15.98 | 22,028 | +0.24(+1.52%) |
Nov 06, 2009 | 15.60 | 15.85 | 15.34 | 15.74 | 25,509 | -0.06(-0.39%) |
Nov 05, 2009 | 15.28 | 15.87 | 15.08 | 15.80 | 23,970 | +0.70(+4.60%) |
Nov 04, 2009 | 15.51 | 15.51 | 15.04 | 15.11 | 34,113 | -0.38(-2.45%) |
Nov 03, 2009 | 15.25 | 15.49 | 15.00 | 15.49 | 23,764 | +0.17(+1.12%) |
Nov 02, 2009 | 15.48 | 15.49 | 15.11 | 15.32 | 47,218 | -0.12(-0.77%) |
Oct 30, 2009 | 15.50 | 15.61 | 14.94 | 15.44 | 58,247 | -0.18(-1.16%) |
Oct 29, 2009 | 15.71 | 15.82 | 15.45 | 15.62 | 33,918 | +0.01(+0.03%) |
Oct 28, 2009 | 15.68 | 16.01 | 15.58 | 15.61 | 26,499 | -0.16(-0.99%) |
Oct 27, 2009 | 16.05 | 16.23 | 15.77 | 15.77 | 25,622 | -0.28(-1.72%) |
Oct 26, 2009 | 15.90 | 16.14 | 15.90 | 16.04 | 67,051 | +0.15(+0.95%) |
Oct 23, 2009 | 16.04 | 16.17 | 15.89 | 15.89 | 74,166 | -0.16(-1.00%) |
Oct 22, 2009 | 15.85 | 16.09 | 15.59 | 16.05 | 25,295 | +0.22(+1.41%) |
Oct 21, 2009 | 16.08 | 16.08 | 15.46 | 15.83 | 16,107 | -0.12(-0.75%) |
Oct 20, 2009 | 15.85 | 16.09 | 15.65 | 15.95 | 16,633 | -0.10(-0.65%) |
Oct 19, 2009 | 15.80 | 16.08 | 15.80 | 16.05 | 24,446 | +0.35(+2.22%) |
Oct 16, 2009 | 15.90 | 15.94 | 15.71 | 15.71 | 19,657 | -0.27(-1.69%) |
Oct 15, 2009 | 15.85 | 16.08 | 15.71 | 15.98 | 12,097 | +0.06(+0.36%) |
Oct 14, 2009 | 15.86 | 16.08 | 15.67 | 15.92 | 77,284 | +0.06(+0.36%) |
Oct 13, 2009 | 16.02 | 16.02 | 15.72 | 15.86 | 49,780 | -0.12(-0.78%) |
Oct 12, 2009 | 16.01 | 16.29 | 15.91 | 15.99 | 26,166 | -0.11(-0.68%) |
Oct 09, 2009 | 15.99 | 16.28 | 15.99 | 16.09 | 18,305 | +0.02(+0.13%) |
Oct 08, 2009 | 16.20 | 16.25 | 15.95 | 16.07 | 33,498 | -0.01(-0.03%) |
Oct 07, 2009 | 16.08 | 16.18 | 15.88 | 16.08 | 9,293 | -0.02(-0.10%) |
Oct 06, 2009 | 16.30 | 16.30 | 15.99 | 16.09 | 107,314 | +0.07(+0.45%) |
Oct 05, 2009 | 16.00 | 16.08 | 15.64 | 16.02 | 29,964 | +0.19(+1.18%) |
Oct 02, 2009 | 15.78 | 16.08 | 15.78 | 15.84 | 34,076 | +0.04(+0.23%) |
Oct 01, 2009 | 15.38 | 16.12 | 15.38 | 15.80 | 44,117 | +0.30(+1.91%) |
Sep 30, 2009 | 15.97 | 15.97 | 15.41 | 15.50 | 51,756 | -0.46(-2.89%) |
Sep 29, 2009 | 16.22 | 16.29 | 15.85 | 15.96 | 44,307 | -0.19(-1.19%) |
Sep 28, 2009 | 15.89 | 16.27 | 15.89 | 16.16 | 53,283 | +0.24(+1.53%) |
Sep 25, 2009 | 15.68 | 15.91 | 15.68 | 15.91 | 10,252 | +0.13(+0.82%) |
Sep 24, 2009 | 15.66 | 15.84 | 15.66 | 15.78 | 12,972 | +0.14(+0.90%) |
Sep 23, 2009 | 15.63 | 15.96 | 15.60 | 15.64 | 20,534 | +0.02(+0.10%) |
Sep 22, 2009 | 15.90 | 16.02 | 15.60 | 15.63 | 16,487 | -0.12(-0.79%) |
Sep 21, 2009 | 15.84 | 16.00 | 15.61 | 15.75 | 15,114 | -0.17(-1.04%) |
Sep 18, 2009 | 16.13 | 16.13 | 15.80 | 15.92 | 70,578 | -0.12(-0.78%) |
Sep 17, 2009 | 16.12 | 16.12 | 15.60 | 16.04 | 19,771 | -0.05(-0.29%) |
Sep 16, 2009 | 15.93 | 16.09 | 15.91 | 16.09 | 25,807 | +0.16(+1.01%) |
Sep 15, 2009 | 15.94 | 16.09 | 15.73 | 15.93 | 15,942 | +0.01(+0.03%) |
Sep 14, 2009 | 15.77 | 16.17 | 15.71 | 15.92 | 23,144 | +0.01(+0.07%) |
Sep 11, 2009 | 16.14 | 16.14 | 15.81 | 15.91 | 3,588 | -0.05(-0.33%) |
Sep 10, 2009 | 15.62 | 16.04 | 15.58 | 15.96 | 14,260 | +0.35(+2.23%) |
Sep 09, 2009 | 15.49 | 15.76 | 15.49 | 15.62 | 17,791 | +0.08(+0.50%) |
Sep 08, 2009 | 15.71 | 15.82 | 15.32 | 15.54 | 43,283 | -0.39(-2.48%) |
Sep 04, 2009 | 15.58 | 15.94 | 15.37 | 15.93 | 40,332 | +0.28(+1.79%) |
Sep 03, 2009 | 15.74 | 16.03 | 15.46 | 15.65 | 20,062 | -0.09(-0.59%) |
Sep 02, 2009 | 15.81 | 16.20 | 15.73 | 15.75 | 15,092 | -0.13(-0.85%) |
Sep 01, 2009 | 16.11 | 16.56 | 15.87 | 15.88 | 45,089 | -0.33(-2.02%) |
Aug 31, 2009 | 16.17 | 16.39 | 16.12 | 16.21 | 35,091 | -0.11(-0.70%) |
Aug 28, 2009 | 17.20 | 17.20 | 16.16 | 16.32 | 29,118 | -0.79(-4.61%) |
Aug 27, 2009 | 16.86 | 17.11 | 16.67 | 17.11 | 13,765 | +0.16(+0.92%) |
Aug 26, 2009 | 16.82 | 17.12 | 16.66 | 16.96 | 19,357 | +0.00(+0.00%) |
Aug 25, 2009 | 16.99 | 17.07 | 16.77 | 16.96 | 19,507 | +0.00(+0.00%) |
Aug 24, 2009 | 17.24 | 17.47 | 16.77 | 16.96 | 13,288 | -0.20(-1.15%) |
Aug 21, 2009 | 17.38 | 17.39 | 16.88 | 17.15 | 58,366 | -0.02(-0.09%) |
Aug 20, 2009 | 17.06 | 17.17 | 16.97 | 17.17 | 18,163 | +0.12(+0.73%) |
Aug 19, 2009 | 16.77 | 17.49 | 16.77 | 17.04 | 31,541 | -0.02(-0.12%) |
Aug 18, 2009 | 17.12 | 17.24 | 16.91 | 17.07 | 27,053 | -0.02(-0.12%) |
Aug 17, 2009 | 17.09 | 17.44 | 16.82 | 17.09 | 13,293 | -0.22(-1.29%) |
Aug 14, 2009 | 17.47 | 17.59 | 17.10 | 17.31 | 32,244 | -0.12(-0.71%) |
Aug 13, 2009 | 17.50 | 17.62 | 17.21 | 17.43 | 16,541 | -0.03(-0.15%) |
Aug 12, 2009 | 17.55 | 17.75 | 17.23 | 17.46 | 36,287 | +0.08(+0.45%) |
Aug 11, 2009 | 17.45 | 17.51 | 17.22 | 17.38 | 32,188 | -0.21(-1.21%) |
Aug 10, 2009 | 17.27 | 17.61 | 17.27 | 17.60 | 10,298 | +0.17(+0.95%) |
Aug 07, 2009 | 17.05 | 17.65 | 17.05 | 17.43 | 39,486 | +0.64(+3.84%) |
Aug 06, 2009 | 17.09 | 17.28 | 16.70 | 16.79 | 19,191 | -0.41(-2.39%) |
Aug 05, 2009 | 17.77 | 18.05 | 17.01 | 17.20 | 37,090 | -1.09(-5.96%) |
Aug 04, 2009 | 17.95 | 18.45 | 17.88 | 18.29 | 16,468 | +0.24(+1.35%) |
Aug 03, 2009 | 17.96 | 18.09 | 17.73 | 18.04 | 19,574 | +0.06(+0.32%) |
Jul 31, 2009 | 17.95 | 18.12 | 17.65 | 17.98 | 33,302 | -0.08(-0.46%) |
Jul 30, 2009 | 17.91 | 18.56 | 17.91 | 18.07 | 36,663 | +0.18(+0.99%) |
Jul 29, 2009 | 17.58 | 18.06 | 17.58 | 17.89 | 10,404 | -0.25(-1.40%) |
Jul 28, 2009 | 17.80 | 18.30 | 17.80 | 18.15 | 16,899 | +0.18(+1.01%) |
Jul 27, 2009 | 17.65 | 17.98 | 17.62 | 17.96 | 30,399 | +0.13(+0.76%) |
Jul 24, 2009 | 17.96 | 18.17 | 17.59 | 17.83 | 16,333 | -0.32(-1.77%) |
Jul 23, 2009 | 18.17 | 18.79 | 17.83 | 18.15 | 59,131 | -0.23(-1.24%) |
Jul 22, 2009 | 17.72 | 18.47 | 17.44 | 18.38 | 23,897 | +0.30(+1.67%) |
Jul 21, 2009 | 17.50 | 18.08 | 17.49 | 18.08 | 18,136 | -0.09(-0.51%) |
Jul 20, 2009 | 18.44 | 18.45 | 17.81 | 18.17 | 15,090 | -0.12(-0.65%) |
Jul 17, 2009 | 18.36 | 18.36 | 17.89 | 18.29 | 37,659 | +0.02(+0.08%) |
Jul 16, 2009 | 18.23 | 18.72 | 18.17 | 18.28 | 54,537 | -0.10(-0.56%) |
Jul 15, 2009 | 17.91 | 18.74 | 17.78 | 18.38 | 67,267 | +0.55(+3.06%) |
Jul 14, 2009 | 17.96 | 17.98 | 17.68 | 17.83 | 12,149 | -0.09(-0.52%) |
Jul 13, 2009 | 17.06 | 17.93 | 16.93 | 17.93 | 39,169 | +0.88(+5.18%) |
Jul 10, 2009 | 16.84 | 17.05 | 16.79 | 17.04 | 11,768 | -0.09(-0.55%) |
Jul 09, 2009 | 17.08 | 17.22 | 16.64 | 17.14 | 35,586 | +0.21(+1.26%) |
Jul 08, 2009 | 17.26 | 17.41 | 16.69 | 16.93 | 26,867 | -0.18(-1.03%) |
Jul 07, 2009 | 17.69 | 17.77 | 17.04 | 17.10 | 28,273 | -0.77(-4.30%) |
Jul 06, 2009 | 17.28 | 17.98 | 17.28 | 17.87 | 39,001 | +0.47(+2.72%) |
Jul 02, 2009 | 17.53 | 17.80 | 16.79 | 17.40 | 54,100 | -0.35(-1.99%) |
Jul 01, 2009 | 17.17 | 17.88 | 17.08 | 17.75 | 41,501 | +0.75(+4.43%) |
Jun 30, 2009 | 17.65 | 17.70 | 16.96 | 17.00 | 78,425 | -0.73(-4.13%) |
Jun 29, 2009 | 18.09 | 18.09 | 17.65 | 17.73 | 47,630 | -0.44(-2.43%) |
Jun 26, 2009 | 16.58 | 18.35 | 16.58 | 18.17 | 500,739 | +1.48(+8.86%) |
Jun 25, 2009 | 16.60 | 16.74 | 16.30 | 16.69 | 32,235 | +0.32(+1.97%) |
Jun 24, 2009 | 16.75 | 16.75 | 16.35 | 16.37 | 25,395 | -0.19(-1.13%) |
Jun 23, 2009 | 16.52 | 16.92 | 16.37 | 16.56 | 20,509 | +0.10(+0.63%) |
Jun 22, 2009 | 16.50 | 16.86 | 16.45 | 16.45 | 24,578 | -0.11(-0.69%) |
Jun 19, 2009 | 16.70 | 16.97 | 16.45 | 16.57 | 68,856 | +0.04(+0.25%) |
Jun 18, 2009 | 16.42 | 16.79 | 16.28 | 16.53 | 28,080 | +0.01(+0.03%) |
Jun 17, 2009 | 16.22 | 16.86 | 16.22 | 16.52 | 36,580 | +0.25(+1.56%) |
Jun 16, 2009 | 16.66 | 16.66 | 15.80 | 16.27 | 41,318 | -0.19(-1.17%) |
Jun 15, 2009 | 16.45 | 16.84 | 16.23 | 16.46 | 32,354 | -0.16(-0.94%) |
Jun 12, 2009 | 16.66 | 16.80 | 16.48 | 16.61 | 17,502 | -0.23(-1.36%) |
Jun 11, 2009 | 16.13 | 16.87 | 16.13 | 16.84 | 22,805 | +0.77(+4.78%) |
Jun 10, 2009 | 16.64 | 16.64 | 15.84 | 16.07 | 31,509 | -0.49(-2.95%) |
Jun 09, 2009 | 16.76 | 16.76 | 16.56 | 16.56 | 25,678 | -0.16(-0.96%) |
Jun 08, 2009 | 16.51 | 16.87 | 16.32 | 16.72 | 16,872 | +0.04(+0.25%) |
Jun 05, 2009 | 16.87 | 16.87 | 16.23 | 16.68 | 6,163 | -0.04(-0.25%) |
Jun 04, 2009 | 16.08 | 16.77 | 15.89 | 16.72 | 28,429 | +0.69(+4.27%) |
Jun 03, 2009 | 16.53 | 16.78 | 15.64 | 16.04 | 45,793 | -0.58(-3.47%) |
Jun 02, 2009 | 16.63 | 16.78 | 16.27 | 16.61 | 29,245 | +0.00(+0.00%) |