Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.96 | 15.20 | 14.90 | 14.98 | 19,784 | +0.07(+0.50%) |
Jun 29, 2010 | 15.13 | 15.13 | 14.85 | 14.91 | 30,194 | -0.25(-1.62%) |
Jun 25, 2010 | 14.94 | 15.16 | 14.85 | 15.16 | 278,599 | +0.31(+2.10%) |
Jun 24, 2010 | 15.21 | 15.65 | 14.84 | 14.85 | 119,565 | -0.37(-2.42%) |
Jun 23, 2010 | 15.15 | 15.37 | 15.12 | 15.21 | 34,616 | +0.07(+0.45%) |
Jun 22, 2010 | 15.16 | 15.47 | 14.93 | 15.14 | 58,976 | +0.03(+0.23%) |
Jun 21, 2010 | 15.39 | 15.61 | 14.95 | 15.11 | 25,637 | -0.15(-0.96%) |
Jun 18, 2010 | 15.16 | 15.38 | 15.10 | 15.26 | 37,080 | +0.21(+1.39%) |
Jun 17, 2010 | 14.89 | 15.12 | 14.89 | 15.05 | 4,989 | +0.14(+0.95%) |
Jun 16, 2010 | 15.26 | 15.26 | 14.87 | 14.91 | 4,406 | -0.42(-2.77%) |
Jun 15, 2010 | 14.82 | 15.41 | 14.77 | 15.33 | 21,012 | +0.25(+1.69%) |
Jun 14, 2010 | 15.17 | 15.33 | 14.94 | 15.08 | 6,572 | -0.05(-0.34%) |
Jun 11, 2010 | 14.87 | 15.14 | 14.68 | 15.13 | 21,293 | +0.09(+0.60%) |
Jun 10, 2010 | 14.68 | 15.04 | 14.53 | 15.04 | 18,161 | +0.50(+3.46%) |
Jun 09, 2010 | 14.81 | 14.85 | 14.41 | 14.53 | 50,191 | -0.21(-1.46%) |
Jun 08, 2010 | 14.70 | 14.94 | 14.67 | 14.75 | 32,832 | -0.20(-1.32%) |
Jun 07, 2010 | 14.61 | 15.09 | 14.52 | 14.95 | 26,371 | +0.24(+1.65%) |
Jun 04, 2010 | 14.59 | 15.17 | 14.57 | 14.70 | 128,110 | -0.02(-0.15%) |
Jun 03, 2010 | 15.00 | 15.41 | 14.61 | 14.73 | 14,987 | -0.54(-3.56%) |
Jun 02, 2010 | 14.92 | 15.44 | 14.73 | 15.27 | 20,371 | +0.81(+5.63%) |
Jun 01, 2010 | 15.11 | 15.30 | 14.30 | 14.46 | 23,003 | -0.75(-4.91%) |
May 28, 2010 | 15.27 | 15.54 | 14.55 | 15.20 | 14,819 | -0.07(-0.44%) |
May 27, 2010 | 15.24 | 15.30 | 15.01 | 15.27 | 14,313 | +0.11(+0.75%) |
May 26, 2010 | 15.02 | 15.37 | 14.95 | 15.16 | 20,386 | +0.25(+1.71%) |
May 25, 2010 | 14.75 | 15.16 | 14.75 | 14.90 | 9,354 | +0.06(+0.38%) |
May 24, 2010 | 15.07 | 15.29 | 14.62 | 14.85 | 27,314 | -0.19(-1.28%) |
May 21, 2010 | 14.30 | 15.21 | 14.03 | 15.04 | 30,321 | +0.67(+4.69%) |
May 20, 2010 | 14.58 | 15.09 | 14.36 | 14.36 | 18,407 | -0.65(-4.33%) |
May 19, 2010 | 14.82 | 15.21 | 14.65 | 15.01 | 9,173 | +0.08(+0.57%) |
May 18, 2010 | 15.68 | 15.80 | 14.59 | 14.93 | 17,517 | -0.58(-3.72%) |
May 17, 2010 | 15.70 | 15.82 | 15.20 | 15.51 | 11,714 | +0.14(+0.92%) |
May 14, 2010 | 15.40 | 15.60 | 15.30 | 15.37 | 10,368 | -0.19(-1.24%) |
May 13, 2010 | 15.46 | 15.56 | 15.42 | 15.56 | 13,405 | +0.06(+0.40%) |
May 12, 2010 | 15.19 | 15.55 | 14.91 | 15.50 | 15,015 | +0.58(+3.91%) |
May 11, 2010 | 14.59 | 15.08 | 14.44 | 14.91 | 23,508 | +0.10(+0.65%) |
May 10, 2010 | 14.04 | 14.99 | 13.99 | 14.82 | 27,839 | +1.04(+7.51%) |
May 07, 2010 | 13.88 | 14.58 | 13.78 | 13.78 | 35,546 | -0.07(-0.49%) |
May 06, 2010 | 14.48 | 14.50 | 13.85 | 13.85 | 36,049 | -0.54(-3.77%) |
May 05, 2010 | 14.49 | 14.63 | 14.38 | 14.39 | 12,618 | -0.37(-2.49%) |
May 04, 2010 | 14.85 | 14.86 | 14.62 | 14.76 | 26,210 | -0.04(-0.27%) |
May 03, 2010 | 15.31 | 15.31 | 14.69 | 14.80 | 33,639 | -0.42(-2.75%) |
Apr 30, 2010 | 15.47 | 15.89 | 15.19 | 15.22 | 21,385 | -0.23(-1.50%) |
Apr 29, 2010 | 15.37 | 15.51 | 15.11 | 15.45 | 16,402 | +0.11(+0.74%) |
Apr 28, 2010 | 15.33 | 15.41 | 15.28 | 15.34 | 3,759 | +0.06(+0.37%) |
Apr 27, 2010 | 15.59 | 15.62 | 15.28 | 15.28 | 18,948 | -0.31(-1.99%) |
Apr 26, 2010 | 15.51 | 15.81 | 15.33 | 15.59 | 5,967 | +0.04(+0.25%) |
Apr 23, 2010 | 15.63 | 15.90 | 15.47 | 15.55 | 7,661 | -0.35(-2.20%) |
Apr 22, 2010 | 15.94 | 15.94 | 15.70 | 15.90 | 7,490 | +0.01(+0.04%) |
Apr 21, 2010 | 15.69 | 15.95 | 15.68 | 15.90 | 10,321 | +0.19(+1.19%) |
Apr 20, 2010 | 15.95 | 15.95 | 15.70 | 15.71 | 4,949 | -0.16(-1.00%) |
Apr 19, 2010 | 16.11 | 16.11 | 15.51 | 15.87 | 8,966 | +0.37(+2.41%) |
Apr 16, 2010 | 15.87 | 15.91 | 15.50 | 15.50 | 22,997 | -0.36(-2.25%) |
Apr 15, 2010 | 15.16 | 15.87 | 15.10 | 15.85 | 29,975 | +0.62(+4.08%) |
Apr 14, 2010 | 15.15 | 15.29 | 15.15 | 15.23 | 9,642 | +0.08(+0.56%) |
Apr 13, 2010 | 15.33 | 15.33 | 14.99 | 15.14 | 12,957 | -0.24(-1.54%) |
Apr 12, 2010 | 15.37 | 15.53 | 15.17 | 15.38 | 13,560 | -0.02(-0.15%) |
Apr 09, 2010 | 15.82 | 15.91 | 15.35 | 15.41 | 7,382 | -0.41(-2.58%) |
Apr 08, 2010 | 15.68 | 15.85 | 15.62 | 15.81 | 15,090 | +0.03(+0.21%) |
Apr 07, 2010 | 16.02 | 16.10 | 15.56 | 15.78 | 14,356 | -0.29(-1.83%) |
Apr 06, 2010 | 15.95 | 16.19 | 15.91 | 16.07 | 14,069 | -0.04(-0.25%) |
Apr 05, 2010 | 15.77 | 16.11 | 15.57 | 16.11 | 12,250 | +0.33(+2.11%) |
Apr 01, 2010 | 15.95 | 15.78 | 15.78 | 15.78 | 16,621 | -0.07(-0.46%) |
Mar 31, 2010 | 15.65 | 16.19 | 15.65 | 15.85 | 16,243 | +0.15(+0.94%) |
Mar 30, 2010 | 15.64 | 15.79 | 15.15 | 15.70 | 17,802 | -0.01(-0.07%) |
Mar 29, 2010 | 15.88 | 16.06 | 15.63 | 15.72 | 16,494 | -0.16(-1.02%) |
Mar 26, 2010 | 15.97 | 16.13 | 15.59 | 15.88 | 44,387 | -0.10(-0.63%) |
Mar 25, 2010 | 15.56 | 16.27 | 15.27 | 15.98 | 55,092 | +0.46(+2.96%) |
Mar 24, 2010 | 15.52 | 15.61 | 15.30 | 15.52 | 12,287 | -0.07(-0.43%) |
Mar 23, 2010 | 15.55 | 15.59 | 15.31 | 15.59 | 8,192 | -0.01(-0.07%) |
Mar 22, 2010 | 15.60 | 15.65 | 15.41 | 15.60 | 8,747 | -0.07(-0.46%) |
Mar 19, 2010 | 15.30 | 15.69 | 15.19 | 15.67 | 68,502 | +0.53(+3.52%) |
Mar 18, 2010 | 14.80 | 15.21 | 14.63 | 15.14 | 15,962 | +0.57(+3.92%) |
Mar 17, 2010 | 14.28 | 14.74 | 14.28 | 14.57 | 10,651 | +0.15(+1.05%) |
Mar 16, 2010 | 14.58 | 14.80 | 14.16 | 14.42 | 13,896 | -0.22(-1.49%) |
Mar 15, 2010 | 14.63 | 14.89 | 14.59 | 14.63 | 39,265 | -0.19(-1.25%) |
Mar 12, 2010 | 14.43 | 15.39 | 14.42 | 14.82 | 77,000 | +0.13(+0.88%) |
Mar 11, 2010 | 14.45 | 14.85 | 14.40 | 14.69 | 14,952 | +0.01(+0.08%) |
Mar 10, 2010 | 15.36 | 15.36 | 14.33 | 14.68 | 32,466 | -0.11(-0.76%) |
Mar 09, 2010 | 14.75 | 14.93 | 14.52 | 14.79 | 11,324 | +0.06(+0.38%) |
Mar 08, 2010 | 15.13 | 15.23 | 14.40 | 14.74 | 21,434 | -0.43(-2.85%) |
Mar 05, 2010 | 14.98 | 15.18 | 14.81 | 15.17 | 8,012 | +0.21(+1.39%) |
Mar 04, 2010 | 14.72 | 14.97 | 14.57 | 14.96 | 5,156 | +0.24(+1.64%) |
Mar 03, 2010 | 14.58 | 14.82 | 14.15 | 14.72 | 22,567 | +0.14(+0.96%) |
Mar 02, 2010 | 14.07 | 14.58 | 14.06 | 14.58 | 13,793 | +0.57(+4.04%) |
Mar 01, 2010 | 13.97 | 14.25 | 13.91 | 14.01 | 16,169 | +0.14(+1.01%) |
Feb 26, 2010 | 14.32 | 14.32 | 13.78 | 13.87 | 18,794 | -0.41(-2.86%) |
Feb 25, 2010 | 14.17 | 14.31 | 14.15 | 14.28 | 6,290 | -0.01(-0.04%) |
Feb 24, 2010 | 14.16 | 14.29 | 14.15 | 14.29 | 11,821 | +0.12(+0.87%) |
Feb 23, 2010 | 14.15 | 14.38 | 14.15 | 14.16 | 14,060 | +0.01(+0.08%) |
Feb 22, 2010 | 14.15 | 14.20 | 14.15 | 14.15 | 7,414 | -0.04(-0.28%) |
Feb 19, 2010 | 14.17 | 14.21 | 14.10 | 14.19 | 12,228 | +0.04(+0.32%) |
Feb 18, 2010 | 14.10 | 14.15 | 14.01 | 14.15 | 6,556 | +0.05(+0.36%) |
Feb 17, 2010 | 14.08 | 14.10 | 13.97 | 14.10 | 17,504 | +0.02(+0.12%) |
Feb 16, 2010 | 14.03 | 14.08 | 13.88 | 14.08 | 15,955 | +0.18(+1.29%) |
Feb 12, 2010 | 14.29 | 13.90 | 13.90 | 13.90 | 9,812 | -0.44(-3.09%) |
Feb 11, 2010 | 13.90 | 14.72 | 13.88 | 14.34 | 36,100 | +0.47(+3.39%) |
Feb 10, 2010 | 13.87 | 13.94 | 13.83 | 13.87 | 8,435 | +0.05(+0.37%) |
Feb 09, 2010 | 14.06 | 14.06 | 13.81 | 13.82 | 9,323 | -0.02(-0.12%) |
Feb 08, 2010 | 14.02 | 14.19 | 13.84 | 13.84 | 16,597 | -0.15(-1.08%) |
Feb 05, 2010 | 14.12 | 14.68 | 13.94 | 13.99 | 9,878 | -0.13(-0.91%) |
Feb 04, 2010 | 14.16 | 14.72 | 14.12 | 14.12 | 22,988 | -0.04(-0.28%) |
Feb 03, 2010 | 14.53 | 14.60 | 14.16 | 14.16 | 20,788 | -0.36(-2.47%) |
Feb 02, 2010 | 14.60 | 14.72 | 14.52 | 14.52 | 15,969 | -0.13(-0.88%) |
Feb 01, 2010 | 14.68 | 14.68 | 14.57 | 14.65 | 19,788 | +0.07(+0.50%) |
Jan 29, 2010 | 14.60 | 14.74 | 14.57 | 14.57 | 20,087 | -0.02(-0.15%) |
Jan 28, 2010 | 14.68 | 14.69 | 14.58 | 14.60 | 9,900 | -0.10(-0.65%) |
Jan 27, 2010 | 14.58 | 14.93 | 14.58 | 14.69 | 6,956 | +0.11(+0.77%) |
Jan 26, 2010 | 14.67 | 15.04 | 14.58 | 14.58 | 37,725 | -0.11(-0.73%) |
Jan 25, 2010 | 15.47 | 15.48 | 14.67 | 14.68 | 23,702 | -0.78(-5.07%) |
Jan 22, 2010 | 15.48 | 15.65 | 15.41 | 15.47 | 17,696 | -0.06(-0.40%) |
Jan 21, 2010 | 15.66 | 15.66 | 15.53 | 15.53 | 27,336 | -0.02(-0.14%) |
Jan 20, 2010 | 15.62 | 15.67 | 15.47 | 15.55 | 38,088 | -0.20(-1.28%) |
Jan 19, 2010 | 15.55 | 15.76 | 15.55 | 15.76 | 30,874 | +0.22(+1.44%) |
Jan 15, 2010 | 15.55 | 15.53 | 15.53 | 15.53 | 55,308 | +0.10(+0.65%) |
Jan 14, 2010 | 15.46 | 15.53 | 15.39 | 15.43 | 26,432 | +0.01(+0.04%) |
Jan 13, 2010 | 15.41 | 15.52 | 15.34 | 15.42 | 16,005 | +0.04(+0.25%) |
Jan 12, 2010 | 15.24 | 15.51 | 15.24 | 15.39 | 15,873 | +0.02(+0.11%) |
Jan 11, 2010 | 15.46 | 15.46 | 15.13 | 15.37 | 19,463 | +0.02(+0.11%) |
Jan 08, 2010 | 15.28 | 15.44 | 15.25 | 15.35 | 6,694 | +0.12(+0.77%) |
Jan 07, 2010 | 15.27 | 15.34 | 15.12 | 15.23 | 16,840 | +0.07(+0.48%) |
Jan 06, 2010 | 15.19 | 15.41 | 15.13 | 15.16 | 35,593 | -0.08(-0.55%) |
Jan 05, 2010 | 14.93 | 15.60 | 14.93 | 15.25 | 17,564 | -0.17(-1.09%) |
Jan 04, 2010 | 15.37 | 15.56 | 15.31 | 15.41 | 20,166 | +0.10(+0.66%) |
Dec 31, 2009 | 15.36 | 15.31 | 15.31 | 15.31 | 23,015 | -0.10(-0.62%) |
Dec 30, 2009 | 15.45 | 15.56 | 14.99 | 15.41 | 25,417 | -0.10(-0.61%) |
Dec 29, 2009 | 15.63 | 15.69 | 15.44 | 15.50 | 11,812 | -0.05(-0.32%) |
Dec 28, 2009 | 15.51 | 15.63 | 15.44 | 15.55 | 19,461 | +0.13(+0.87%) |
Dec 24, 2009 | 15.60 | 15.65 | 15.42 | 15.42 | 2,697 | -0.10(-0.65%) |
Dec 23, 2009 | 15.30 | 15.69 | 15.22 | 15.52 | 19,470 | +0.24(+1.58%) |
Dec 22, 2009 | 15.02 | 15.41 | 14.71 | 15.28 | 22,744 | +0.12(+0.81%) |
Dec 21, 2009 | 15.50 | 15.72 | 14.89 | 15.16 | 61,915 | -0.30(-1.96%) |
Dec 18, 2009 | 15.02 | 15.55 | 15.02 | 15.46 | 104,941 | +0.57(+3.80%) |
Dec 17, 2009 | 15.16 | 15.16 | 14.81 | 14.89 | 22,244 | -0.27(-1.81%) |
Dec 16, 2009 | 15.43 | 15.43 | 14.84 | 15.17 | 57,310 | -0.20(-1.28%) |
Dec 15, 2009 | 15.54 | 15.61 | 15.36 | 15.36 | 41,857 | -0.16(-1.05%) |
Dec 14, 2009 | 15.63 | 15.67 | 15.39 | 15.53 | 20,234 | +0.02(+0.14%) |
Dec 11, 2009 | 15.97 | 15.99 | 15.31 | 15.50 | 33,574 | -0.20(-1.28%) |
Dec 10, 2009 | 15.83 | 15.83 | 15.53 | 15.71 | 36,628 | -0.04(-0.25%) |
Dec 09, 2009 | 16.01 | 16.01 | 15.57 | 15.74 | 27,679 | -0.31(-1.92%) |
Dec 08, 2009 | 16.02 | 16.06 | 15.37 | 16.05 | 46,769 | +0.13(+0.85%) |
Dec 07, 2009 | 15.64 | 16.14 | 15.53 | 15.92 | 48,932 | +0.26(+1.65%) |
Dec 04, 2009 | 15.74 | 15.74 | 15.26 | 15.66 | 20,915 | +0.08(+0.54%) |
Dec 03, 2009 | 15.69 | 16.11 | 15.16 | 15.58 | 53,540 | -0.39(-2.46%) |
Dec 02, 2009 | 17.12 | 17.36 | 15.87 | 15.97 | 49,558 | -1.32(-7.65%) |
Dec 01, 2009 | 16.93 | 17.29 | 16.85 | 17.29 | 21,814 | +0.35(+2.08%) |
Nov 30, 2009 | 16.75 | 16.94 | 16.54 | 16.94 | 33,695 | +0.13(+0.77%) |
Nov 27, 2009 | 16.77 | 16.93 | 16.73 | 16.81 | 17,390 | -0.18(-1.09%) |
Nov 25, 2009 | 17.18 | 17.45 | 16.99 | 16.99 | 4,305 | -0.17(-0.98%) |
Nov 24, 2009 | 17.34 | 17.37 | 16.97 | 17.16 | 13,431 | -0.21(-1.23%) |
Nov 23, 2009 | 17.38 | 17.48 | 17.37 | 17.38 | 19,713 | +0.11(+0.65%) |
Nov 20, 2009 | 17.15 | 17.27 | 17.01 | 17.26 | 14,299 | +0.17(+1.02%) |
Nov 19, 2009 | 17.22 | 17.35 | 16.81 | 17.09 | 25,483 | -0.18(-1.07%) |
Nov 18, 2009 | 17.40 | 17.45 | 16.86 | 17.27 | 41,419 | -0.13(-0.74%) |
Nov 17, 2009 | 17.07 | 17.40 | 16.79 | 17.40 | 18,487 | +0.32(+1.87%) |
Nov 16, 2009 | 16.50 | 17.08 | 16.50 | 17.08 | 20,437 | +0.63(+3.82%) |
Nov 13, 2009 | 16.81 | 16.93 | 16.39 | 16.46 | 26,171 | -0.33(-1.94%) |
Nov 12, 2009 | 16.81 | 16.84 | 16.76 | 16.78 | 21,490 | -0.13(-0.80%) |
Nov 11, 2009 | 17.23 | 17.25 | 16.85 | 16.92 | 13,721 | -0.22(-1.31%) |
Nov 10, 2009 | 17.38 | 17.46 | 17.14 | 17.14 | 4,430 | -0.24(-1.35%) |
Nov 09, 2009 | 17.38 | 17.47 | 17.21 | 17.38 | 10,687 | +0.07(+0.42%) |
Nov 06, 2009 | 17.42 | 17.48 | 17.15 | 17.30 | 10,175 | -0.13(-0.74%) |
Nov 05, 2009 | 17.27 | 17.43 | 17.03 | 17.43 | 17,102 | +0.28(+1.63%) |
Nov 04, 2009 | 17.09 | 17.21 | 16.88 | 17.15 | 20,901 | +0.08(+0.49%) |
Nov 03, 2009 | 16.94 | 17.07 | 16.80 | 17.07 | 52,247 | +0.07(+0.43%) |
Nov 02, 2009 | 16.81 | 16.99 | 16.81 | 16.99 | 19,684 | +0.18(+1.07%) |
Oct 30, 2009 | 16.85 | 16.95 | 16.69 | 16.81 | 39,699 | -0.13(-0.76%) |
Oct 29, 2009 | 16.91 | 17.07 | 16.82 | 16.94 | 10,860 | +0.14(+0.83%) |
Oct 28, 2009 | 16.95 | 17.13 | 16.80 | 16.80 | 12,171 | -0.09(-0.53%) |
Oct 27, 2009 | 16.88 | 17.24 | 16.56 | 16.89 | 11,964 | +0.09(+0.53%) |
Oct 26, 2009 | 16.79 | 17.03 | 16.79 | 16.80 | 10,578 | +0.03(+0.20%) |
Oct 23, 2009 | 16.79 | 17.00 | 16.61 | 16.77 | 19,370 | -0.03(-0.20%) |
Oct 22, 2009 | 16.87 | 16.90 | 16.59 | 16.80 | 18,674 | +0.11(+0.67%) |
Oct 21, 2009 | 16.86 | 17.09 | 16.60 | 16.69 | 26,253 | -0.13(-0.77%) |
Oct 20, 2009 | 16.67 | 16.87 | 16.57 | 16.82 | 19,591 | -0.04(-0.27%) |
Oct 19, 2009 | 16.84 | 16.87 | 16.61 | 16.87 | 18,810 | +0.12(+0.70%) |
Oct 16, 2009 | 16.78 | 16.81 | 16.41 | 16.75 | 20,330 | -0.08(-0.47%) |
Oct 15, 2009 | 16.76 | 16.92 | 16.44 | 16.83 | 31,051 | +0.11(+0.64%) |
Oct 14, 2009 | 16.68 | 16.75 | 16.56 | 16.72 | 54,211 | +0.16(+0.95%) |
Oct 13, 2009 | 16.39 | 16.62 | 16.34 | 16.56 | 42,644 | +0.17(+1.03%) |
Oct 12, 2009 | 16.53 | 16.58 | 16.25 | 16.39 | 26,640 | +0.06(+0.38%) |
Oct 09, 2009 | 16.14 | 16.52 | 16.12 | 16.33 | 4,426 | +0.19(+1.18%) |
Oct 08, 2009 | 15.88 | 16.16 | 15.88 | 16.14 | 22,797 | +0.25(+1.59%) |
Oct 07, 2009 | 15.57 | 15.91 | 15.47 | 15.89 | 34,323 | +0.26(+1.65%) |
Oct 06, 2009 | 16.14 | 16.53 | 15.34 | 15.63 | 55,663 | -0.40(-2.48%) |
Oct 05, 2009 | 16.29 | 16.37 | 15.86 | 16.03 | 49,717 | -0.27(-1.68%) |
Oct 02, 2009 | 16.27 | 16.49 | 16.15 | 16.30 | 19,855 | -0.03(-0.21%) |
Oct 01, 2009 | 16.55 | 16.55 | 16.27 | 16.34 | 17,200 | -0.18(-1.09%) |
Sep 30, 2009 | 16.44 | 16.56 | 16.28 | 16.52 | 31,129 | +0.15(+0.93%) |
Sep 29, 2009 | 16.41 | 16.50 | 16.34 | 16.37 | 14,663 | -0.07(-0.44%) |
Sep 28, 2009 | 16.57 | 16.59 | 16.44 | 16.44 | 23,397 | -0.02(-0.10%) |
Sep 25, 2009 | 16.43 | 16.51 | 16.40 | 16.46 | 12,977 | +0.03(+0.20%) |
Sep 24, 2009 | 16.49 | 16.55 | 16.42 | 16.42 | 20,439 | +0.03(+0.17%) |
Sep 23, 2009 | 16.51 | 16.56 | 16.39 | 16.39 | 62,686 | -0.04(-0.24%) |
Sep 22, 2009 | 16.56 | 16.58 | 16.40 | 16.43 | 20,854 | -0.10(-0.58%) |
Sep 21, 2009 | 16.39 | 16.59 | 16.39 | 16.53 | 22,071 | +0.13(+0.82%) |
Sep 18, 2009 | 16.51 | 16.53 | 16.39 | 16.39 | 38,780 | -0.13(-0.81%) |
Sep 17, 2009 | 16.45 | 16.53 | 16.25 | 16.53 | 13,181 | +0.10(+0.58%) |
Sep 16, 2009 | 16.49 | 16.57 | 16.42 | 16.43 | 19,195 | -0.01(-0.07%) |
Sep 15, 2009 | 16.62 | 16.62 | 16.37 | 16.44 | 13,582 | -0.22(-1.31%) |
Sep 14, 2009 | 16.37 | 16.69 | 16.37 | 16.66 | 18,548 | +0.30(+1.82%) |
Sep 11, 2009 | 16.53 | 16.59 | 16.29 | 16.37 | 53,112 | +0.01(+0.03%) |
Sep 10, 2009 | 16.45 | 16.63 | 16.28 | 16.36 | 58,816 | -0.10(-0.61%) |
Sep 09, 2009 | 16.25 | 16.59 | 16.25 | 16.46 | 34,494 | -0.10(-0.58%) |
Sep 08, 2009 | 16.67 | 16.68 | 16.29 | 16.56 | 15,206 | -0.07(-0.40%) |
Sep 04, 2009 | 16.32 | 16.68 | 16.25 | 16.62 | 14,967 | +0.22(+1.37%) |
Sep 03, 2009 | 16.25 | 16.52 | 16.25 | 16.40 | 11,900 | +0.18(+1.11%) |
Sep 02, 2009 | 16.25 | 16.29 | 15.85 | 16.22 | 26,592 | -0.08(-0.52%) |
Sep 01, 2009 | 16.06 | 16.52 | 16.01 | 16.30 | 29,345 | +0.25(+1.54%) |
Aug 31, 2009 | 16.25 | 16.31 | 15.83 | 16.06 | 70,803 | -0.21(-1.31%) |
Aug 28, 2009 | 16.72 | 16.72 | 16.26 | 16.27 | 87,442 | -0.45(-2.71%) |
Aug 27, 2009 | 16.76 | 16.81 | 16.46 | 16.73 | 11,274 | -0.02(-0.10%) |
Aug 26, 2009 | 16.81 | 17.09 | 16.48 | 16.74 | 114,697 | -0.04(-0.23%) |
Aug 25, 2009 | 16.97 | 17.01 | 16.61 | 16.78 | 4,986 | -0.17(-0.99%) |
Aug 24, 2009 | 16.81 | 17.00 | 16.81 | 16.95 | 11,850 | +0.22(+1.34%) |
Aug 21, 2009 | 16.99 | 16.99 | 16.53 | 16.73 | 50,728 | -0.08(-0.50%) |
Aug 20, 2009 | 16.52 | 16.81 | 16.51 | 16.81 | 18,986 | +0.30(+1.83%) |
Aug 19, 2009 | 16.32 | 16.54 | 16.25 | 16.51 | 18,119 | -0.01(-0.07%) |
Aug 18, 2009 | 16.46 | 16.74 | 16.28 | 16.52 | 12,703 | +0.20(+1.24%) |
Aug 17, 2009 | 16.25 | 16.48 | 16.25 | 16.32 | 9,514 | +0.06(+0.38%) |
Aug 14, 2009 | 16.48 | 16.48 | 16.10 | 16.25 | 14,103 | -0.25(-1.50%) |
Aug 13, 2009 | 16.43 | 16.62 | 16.42 | 16.50 | 11,159 | +0.13(+0.79%) |
Aug 12, 2009 | 16.48 | 16.76 | 16.28 | 16.37 | 46,202 | +0.06(+0.38%) |
Aug 11, 2009 | 16.37 | 16.37 | 16.20 | 16.31 | 23,527 | -0.08(-0.51%) |
Aug 10, 2009 | 16.34 | 16.66 | 16.34 | 16.39 | 8,042 | -0.18(-1.12%) |
Aug 07, 2009 | 16.53 | 16.60 | 16.37 | 16.58 | 22,121 | +0.28(+1.72%) |
Aug 06, 2009 | 16.32 | 16.32 | 16.18 | 16.30 | 13,687 | -0.04(-0.27%) |
Aug 05, 2009 | 16.25 | 16.57 | 16.00 | 16.34 | 24,615 | +0.04(+0.24%) |
Aug 04, 2009 | 16.31 | 16.62 | 16.25 | 16.30 | 27,104 | -0.15(-0.92%) |
Aug 03, 2009 | 16.49 | 16.56 | 16.35 | 16.46 | 9,295 | +0.13(+0.79%) |
Jul 31, 2009 | 16.48 | 16.66 | 16.32 | 16.33 | 24,044 | -0.26(-1.55%) |
Jul 30, 2009 | 16.63 | 16.67 | 16.48 | 16.58 | 18,533 | +0.18(+1.09%) |
Jul 29, 2009 | 16.28 | 16.67 | 16.28 | 16.41 | 8,337 | -0.03(-0.17%) |
Jul 28, 2009 | 16.46 | 16.46 | 16.20 | 16.43 | 18,446 | -0.17(-1.05%) |
Jul 27, 2009 | 16.64 | 16.64 | 16.25 | 16.61 | 11,088 | -0.10(-0.60%) |
Jul 24, 2009 | 16.67 | 16.80 | 16.26 | 16.71 | 19,566 | +0.07(+0.44%) |
Jul 23, 2009 | 16.62 | 16.87 | 16.34 | 16.64 | 33,231 | +0.15(+0.92%) |
Jul 22, 2009 | 16.41 | 16.67 | 16.25 | 16.48 | 19,331 | +0.00(+0.00%) |
Jul 21, 2009 | 16.84 | 17.07 | 16.32 | 16.48 | 25,732 | -0.35(-2.10%) |
Jul 20, 2009 | 16.94 | 16.98 | 16.66 | 16.84 | 41,126 | +0.02(+0.13%) |
Jul 17, 2009 | 16.81 | 16.98 | 16.81 | 16.81 | 21,263 | +0.02(+0.13%) |
Jul 16, 2009 | 16.81 | 16.81 | 16.45 | 16.79 | 24,480 | -0.02(-0.10%) |
Jul 15, 2009 | 16.67 | 16.81 | 16.40 | 16.81 | 23,978 | +0.20(+1.22%) |
Jul 14, 2009 | 16.51 | 16.72 | 16.46 | 16.61 | 16,801 | +0.11(+0.68%) |
Jul 13, 2009 | 16.25 | 16.53 | 16.20 | 16.50 | 23,739 | +0.28(+1.73%) |
Jul 10, 2009 | 16.23 | 16.23 | 15.83 | 16.21 | 22,218 | -0.04(-0.24%) |
Jul 09, 2009 | 16.01 | 16.33 | 16.00 | 16.25 | 15,720 | +0.28(+1.75%) |
Jul 08, 2009 | 16.20 | 16.22 | 15.84 | 15.97 | 45,499 | -0.14(-0.87%) |
Jul 07, 2009 | 16.59 | 16.59 | 16.11 | 16.11 | 42,009 | -0.33(-2.01%) |
Jul 06, 2009 | 16.37 | 16.77 | 16.34 | 16.44 | 28,239 | +0.08(+0.51%) |
Jul 02, 2009 | 16.35 | 16.80 | 16.34 | 16.36 | 25,020 | -0.45(-2.70%) |