Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.18 | 17.54 | 17.17 | 17.34 | 1,762,659 | -0.12(-0.68%) |
Jul 29, 2010 | 17.65 | 17.68 | 17.27 | 17.46 | 2,075,412 | +0.02(+0.11%) |
Jul 28, 2010 | 17.68 | 17.68 | 17.26 | 17.44 | 2,066,035 | -0.20(-1.11%) |
Jul 27, 2010 | 17.69 | 17.69 | 17.56 | 17.64 | 1,507,530 | +0.06(+0.36%) |
Jul 26, 2010 | 17.36 | 17.58 | 17.27 | 17.58 | 1,157,676 | +0.23(+1.34%) |
Jul 23, 2010 | 17.15 | 17.37 | 17.06 | 17.34 | 1,381,928 | +0.20(+1.14%) |
Jul 22, 2010 | 16.91 | 17.17 | 16.86 | 17.15 | 2,018,849 | +0.47(+2.79%) |
Jul 21, 2010 | 17.10 | 17.14 | 16.66 | 16.68 | 1,528,363 | -0.35(-2.07%) |
Jul 20, 2010 | 16.64 | 17.05 | 16.47 | 17.03 | 1,835,510 | +0.18(+1.05%) |
Jul 19, 2010 | 16.80 | 16.93 | 16.65 | 16.86 | 1,354,888 | +0.10(+0.60%) |
Jul 16, 2010 | 17.22 | 17.24 | 16.73 | 16.76 | 2,030,627 | -0.55(-3.20%) |
Jul 15, 2010 | 17.39 | 17.41 | 17.10 | 17.31 | 1,510,699 | -0.01(-0.04%) |
Jul 14, 2010 | 17.29 | 17.43 | 17.10 | 17.32 | 1,770,417 | -0.06(-0.36%) |
Jul 13, 2010 | 17.14 | 17.42 | 17.14 | 17.38 | 1,985,026 | +0.36(+2.11%) |
Jul 12, 2010 | 17.00 | 17.09 | 16.92 | 17.02 | 1,792,388 | -0.03(-0.15%) |
Jul 09, 2010 | 16.81 | 17.05 | 16.78 | 17.05 | 1,466,754 | +0.16(+0.97%) |
Jul 08, 2010 | 16.76 | 16.88 | 16.58 | 16.88 | 2,227,054 | +0.31(+1.90%) |
Jul 07, 2010 | 16.14 | 16.59 | 16.07 | 16.57 | 1,970,313 | +0.50(+3.13%) |
Jul 06, 2010 | 16.20 | 16.32 | 15.90 | 16.07 | 1,797,454 | -0.01(-0.04%) |
Jul 02, 2010 | 16.17 | 16.26 | 15.93 | 16.07 | 1,580,468 | -0.02(-0.12%) |
Jul 01, 2010 | 16.35 | 16.41 | 15.93 | 16.09 | 2,613,736 | -0.20(-1.20%) |
Jun 30, 2010 | 16.49 | 16.58 | 16.28 | 16.29 | 2,299,707 | -0.21(-1.26%) |
Jun 29, 2010 | 16.85 | 16.91 | 16.40 | 16.49 | 2,938,276 | -0.73(-4.24%) |
Jun 25, 2010 | 17.07 | 17.23 | 16.90 | 17.22 | 1,729,041 | +0.26(+1.52%) |
Jun 24, 2010 | 17.19 | 17.20 | 16.92 | 16.97 | 1,657,516 | -0.23(-1.35%) |
Jun 23, 2010 | 17.39 | 17.46 | 17.09 | 17.20 | 1,885,118 | -0.14(-0.80%) |
Jun 22, 2010 | 17.53 | 17.58 | 17.31 | 17.34 | 2,414,436 | -0.09(-0.54%) |
Jun 21, 2010 | 17.73 | 17.75 | 17.37 | 17.43 | 1,974,616 | -0.13(-0.74%) |
Jun 18, 2010 | 17.62 | 17.62 | 17.50 | 17.56 | 1,722,348 | +0.01(+0.04%) |
Jun 17, 2010 | 17.56 | 17.57 | 17.39 | 17.55 | 2,059,333 | +0.08(+0.46%) |
Jun 16, 2010 | 17.57 | 17.60 | 17.39 | 17.47 | 1,606,807 | -0.17(-0.95%) |
Jun 15, 2010 | 17.37 | 17.68 | 17.31 | 17.64 | 1,689,867 | +0.28(+1.61%) |
Jun 14, 2010 | 17.44 | 17.54 | 17.28 | 17.36 | 1,973,081 | +0.05(+0.29%) |
Jun 11, 2010 | 17.03 | 17.32 | 16.98 | 17.31 | 1,275,183 | +0.12(+0.69%) |
Jun 10, 2010 | 16.82 | 17.21 | 16.72 | 17.19 | 1,904,483 | +0.65(+3.90%) |
Jun 09, 2010 | 16.71 | 16.74 | 16.49 | 16.55 | 1,843,722 | -0.04(-0.26%) |
Jun 08, 2010 | 16.32 | 16.61 | 16.14 | 16.59 | 1,976,684 | +0.30(+1.87%) |
Jun 07, 2010 | 16.51 | 16.57 | 16.29 | 16.29 | 2,128,968 | -0.09(-0.57%) |
Jun 04, 2010 | 16.77 | 16.80 | 16.37 | 16.38 | 2,260,831 | -0.67(-3.93%) |
Jun 03, 2010 | 17.05 | 17.11 | 16.88 | 17.05 | 1,140,591 | +0.02(+0.15%) |
Jun 02, 2010 | 16.70 | 17.03 | 16.56 | 17.03 | 1,505,340 | +0.47(+2.85%) |
Jun 01, 2010 | 16.74 | 17.01 | 16.55 | 16.55 | 2,312,662 | -0.32(-1.91%) |
May 28, 2010 | 16.91 | 17.02 | 16.74 | 16.88 | 1,982,119 | -0.04(-0.22%) |
May 27, 2010 | 16.60 | 16.91 | 16.39 | 16.91 | 2,309,230 | +0.65(+3.97%) |
May 26, 2010 | 16.57 | 16.57 | 16.23 | 16.27 | 1,973,326 | -0.12(-0.72%) |
May 25, 2010 | 16.18 | 16.39 | 15.92 | 16.39 | 2,945,884 | -0.06(-0.34%) |
May 24, 2010 | 16.74 | 16.77 | 16.44 | 16.44 | 1,476,484 | -0.32(-1.89%) |
May 21, 2010 | 16.23 | 16.76 | 16.16 | 16.76 | 2,559,527 | +0.23(+1.39%) |
May 20, 2010 | 16.69 | 16.95 | 16.49 | 16.53 | 2,885,868 | -0.64(-3.72%) |
May 19, 2010 | 17.10 | 17.32 | 16.95 | 17.17 | 1,619,195 | +0.07(+0.44%) |
May 18, 2010 | 17.44 | 17.48 | 17.08 | 17.09 | 2,718,405 | -0.16(-0.90%) |
May 17, 2010 | 17.04 | 17.29 | 16.96 | 17.25 | 2,138,062 | +0.24(+1.42%) |
May 14, 2010 | 17.11 | 17.15 | 16.91 | 17.01 | 2,281,411 | -0.20(-1.15%) |
May 13, 2010 | 17.31 | 17.41 | 17.21 | 17.21 | 1,642,162 | -0.07(-0.40%) |
May 12, 2010 | 17.17 | 17.29 | 17.09 | 17.27 | 1,642,189 | +0.23(+1.35%) |
May 11, 2010 | 17.17 | 17.30 | 16.95 | 17.05 | 2,268,457 | -0.11(-0.62%) |
May 10, 2010 | 16.99 | 17.19 | 16.91 | 17.15 | 2,815,178 | +0.65(+3.95%) |
May 07, 2010 | 16.85 | 16.97 | 16.43 | 16.50 | 4,487,138 | -0.25(-1.52%) |
May 06, 2010 | 17.30 | 17.39 | 16.21 | 16.75 | 4,282,658 | -0.56(-3.26%) |
May 05, 2010 | 17.32 | 17.45 | 16.80 | 17.32 | 3,009,276 | -0.06(-0.36%) |
May 04, 2010 | 17.67 | 17.67 | 17.25 | 17.38 | 2,538,161 | -0.44(-2.47%) |
May 03, 2010 | 17.80 | 17.93 | 17.62 | 17.82 | 1,793,993 | +0.17(+0.95%) |
Apr 30, 2010 | 17.88 | 17.91 | 17.61 | 17.65 | 2,363,537 | -0.43(-2.37%) |
Apr 29, 2010 | 18.11 | 18.17 | 17.81 | 18.08 | 2,040,919 | -0.02(-0.14%) |
Apr 28, 2010 | 17.98 | 18.32 | 17.98 | 18.11 | 1,480,750 | +0.17(+0.97%) |
Apr 27, 2010 | 18.59 | 18.65 | 17.91 | 17.93 | 1,507,908 | -0.70(-3.76%) |
Apr 26, 2010 | 18.76 | 18.85 | 18.62 | 18.63 | 913,947 | -0.12(-0.63%) |
Apr 23, 2010 | 18.50 | 18.75 | 18.39 | 18.75 | 1,283,705 | +0.22(+1.21%) |
Apr 22, 2010 | 18.40 | 18.54 | 18.19 | 18.53 | 1,242,412 | +0.07(+0.40%) |
Apr 21, 2010 | 18.49 | 18.53 | 18.33 | 18.45 | 2,149,279 | -0.03(-0.17%) |
Apr 20, 2010 | 18.42 | 18.50 | 18.28 | 18.49 | 1,634,057 | +0.14(+0.74%) |
Apr 19, 2010 | 18.11 | 18.35 | 18.10 | 18.35 | 1,378,181 | +0.19(+1.06%) |
Apr 16, 2010 | 18.44 | 18.49 | 18.09 | 18.16 | 2,911,088 | -0.35(-1.91%) |
Apr 15, 2010 | 18.56 | 18.58 | 18.40 | 18.51 | 1,025,987 | -0.02(-0.13%) |
Apr 14, 2010 | 18.26 | 18.53 | 18.25 | 18.53 | 1,264,083 | +0.27(+1.50%) |
Apr 13, 2010 | 18.16 | 18.31 | 18.05 | 18.26 | 1,175,336 | +0.13(+0.72%) |
Apr 12, 2010 | 18.26 | 18.27 | 18.04 | 18.13 | 1,202,114 | -0.05(-0.27%) |
Apr 09, 2010 | 18.26 | 18.39 | 18.08 | 18.18 | 1,229,773 | -0.02(-0.14%) |
Apr 08, 2010 | 18.18 | 18.25 | 18.04 | 18.21 | 1,948,162 | +0.06(+0.34%) |
Apr 07, 2010 | 18.26 | 18.29 | 18.08 | 18.14 | 1,402,669 | -0.09(-0.48%) |
Apr 06, 2010 | 18.13 | 18.25 | 18.13 | 18.23 | 1,119,687 | +0.06(+0.34%) |
Apr 05, 2010 | 18.11 | 18.19 | 17.98 | 18.17 | 1,061,513 | +0.12(+0.65%) |
Apr 01, 2010 | 18.00 | 18.05 | 18.05 | 18.05 | 1,287,520 | +0.11(+0.59%) |
Mar 31, 2010 | 18.08 | 18.08 | 17.89 | 17.95 | 1,508,266 | -0.17(-0.93%) |
Mar 30, 2010 | 18.23 | 18.24 | 18.04 | 18.11 | 1,141,976 | -0.08(-0.44%) |
Mar 29, 2010 | 18.08 | 18.21 | 18.04 | 18.19 | 1,136,932 | +0.19(+1.07%) |
Mar 26, 2010 | 17.92 | 18.13 | 17.92 | 18.00 | 1,171,542 | +0.09(+0.49%) |
Mar 25, 2010 | 17.99 | 18.13 | 17.90 | 17.91 | 1,251,226 | +0.04(+0.24%) |
Mar 24, 2010 | 17.81 | 17.94 | 17.81 | 17.87 | 1,147,609 | -0.10(-0.56%) |
Mar 23, 2010 | 17.86 | 17.98 | 17.77 | 17.97 | 1,136,802 | +0.17(+0.95%) |
Mar 22, 2010 | 17.92 | 17.96 | 17.77 | 17.80 | 1,757,148 | -0.20(-1.09%) |
Mar 19, 2010 | 18.10 | 18.16 | 17.84 | 18.00 | 2,544,922 | +0.07(+0.38%) |
Mar 18, 2010 | 17.83 | 17.94 | 17.80 | 17.93 | 1,065,197 | +0.10(+0.58%) |
Mar 17, 2010 | 17.67 | 17.89 | 17.65 | 17.83 | 1,166,412 | +0.22(+1.25%) |
Mar 16, 2010 | 17.61 | 17.67 | 17.50 | 17.61 | 1,328,065 | +0.04(+0.21%) |
Mar 15, 2010 | 17.44 | 17.59 | 17.39 | 17.57 | 1,604,659 | +0.12(+0.67%) |
Mar 12, 2010 | 17.54 | 17.66 | 17.37 | 17.45 | 2,165,257 | +0.01(+0.03%) |
Mar 11, 2010 | 17.36 | 17.48 | 17.31 | 17.45 | 1,426,116 | +0.07(+0.39%) |
Mar 10, 2010 | 17.40 | 17.49 | 17.24 | 17.38 | 2,085,732 | -0.02(-0.14%) |
Mar 09, 2010 | 17.26 | 17.49 | 17.25 | 17.40 | 1,384,801 | +0.06(+0.32%) |
Mar 08, 2010 | 17.26 | 17.38 | 17.20 | 17.35 | 1,460,655 | +0.17(+0.96%) |
Mar 05, 2010 | 17.15 | 17.25 | 17.04 | 17.18 | 2,230,556 | +0.15(+0.86%) |
Mar 04, 2010 | 16.93 | 17.05 | 16.89 | 17.04 | 1,538,828 | +0.09(+0.51%) |
Mar 03, 2010 | 17.04 | 17.10 | 16.87 | 16.95 | 1,567,377 | -0.03(-0.18%) |
Mar 02, 2010 | 16.87 | 17.01 | 16.79 | 16.98 | 2,259,177 | +0.21(+1.28%) |
Mar 01, 2010 | 16.55 | 16.77 | 16.42 | 16.77 | 1,901,396 | +0.30(+1.82%) |
Feb 26, 2010 | 16.53 | 16.55 | 16.36 | 16.47 | 1,325,910 | -0.04(-0.26%) |
Feb 25, 2010 | 16.38 | 16.51 | 16.31 | 16.51 | 1,370,602 | +0.02(+0.15%) |
Feb 24, 2010 | 16.38 | 16.53 | 16.27 | 16.49 | 1,383,659 | +0.20(+1.20%) |
Feb 23, 2010 | 16.44 | 16.48 | 16.25 | 16.29 | 1,597,401 | -0.15(-0.89%) |
Feb 22, 2010 | 16.36 | 16.45 | 16.23 | 16.44 | 1,379,835 | +0.08(+0.49%) |
Feb 19, 2010 | 16.23 | 16.38 | 16.17 | 16.36 | 1,930,947 | +0.03(+0.19%) |
Feb 18, 2010 | 16.22 | 16.34 | 16.17 | 16.33 | 1,836,358 | +0.09(+0.57%) |
Feb 17, 2010 | 16.22 | 16.26 | 16.11 | 16.23 | 1,102,136 | +0.11(+0.68%) |
Feb 16, 2010 | 15.95 | 16.12 | 15.87 | 16.12 | 1,363,223 | +0.21(+1.35%) |
Feb 12, 2010 | 15.78 | 15.91 | 15.91 | 15.91 | 2,223,436 | +0.07(+0.43%) |
Feb 11, 2010 | 15.80 | 15.98 | 15.71 | 15.84 | 1,465,329 | +0.01(+0.08%) |
Feb 10, 2010 | 15.79 | 15.92 | 15.68 | 15.83 | 1,320,965 | +0.04(+0.27%) |
Feb 09, 2010 | 15.80 | 15.91 | 15.62 | 15.79 | 1,910,196 | +0.07(+0.47%) |
Feb 08, 2010 | 16.08 | 16.17 | 15.69 | 15.71 | 2,341,290 | -0.40(-2.47%) |
Feb 05, 2010 | 16.09 | 16.25 | 15.87 | 16.11 | 2,930,904 | +0.03(+0.19%) |
Feb 04, 2010 | 16.14 | 16.33 | 16.08 | 16.08 | 3,908,534 | -0.23(-1.39%) |
Feb 03, 2010 | 16.23 | 16.36 | 16.15 | 16.31 | 2,046,216 | -0.01(-0.04%) |
Feb 02, 2010 | 16.10 | 16.31 | 16.05 | 16.31 | 1,313,281 | +0.20(+1.25%) |
Feb 01, 2010 | 16.25 | 16.34 | 16.04 | 16.11 | 2,342,445 | -0.05(-0.30%) |
Jan 29, 2010 | 16.10 | 16.29 | 16.06 | 16.16 | 2,369,441 | +0.10(+0.61%) |
Jan 28, 2010 | 16.23 | 16.28 | 16.01 | 16.06 | 1,372,630 | -0.13(-0.83%) |
Jan 27, 2010 | 16.02 | 16.23 | 15.96 | 16.20 | 1,792,095 | +0.13(+0.84%) |
Jan 26, 2010 | 16.19 | 16.39 | 16.04 | 16.06 | 1,409,914 | -0.15(-0.91%) |
Jan 25, 2010 | 16.27 | 16.37 | 16.14 | 16.21 | 1,643,308 | +0.11(+0.68%) |
Jan 22, 2010 | 16.42 | 16.57 | 16.07 | 16.10 | 2,095,690 | -0.34(-2.05%) |
Jan 21, 2010 | 16.60 | 16.71 | 16.27 | 16.44 | 2,180,356 | -0.12(-0.74%) |
Jan 20, 2010 | 16.64 | 16.71 | 16.42 | 16.56 | 1,353,076 | -0.19(-1.13%) |
Jan 19, 2010 | 16.50 | 16.76 | 16.44 | 16.75 | 1,379,309 | +0.30(+1.82%) |
Jan 15, 2010 | 16.57 | 16.45 | 16.45 | 16.45 | 1,582,337 | -0.10(-0.63%) |
Jan 14, 2010 | 16.55 | 16.61 | 16.35 | 16.55 | 1,191,005 | +0.04(+0.22%) |
Jan 13, 2010 | 16.47 | 16.60 | 16.36 | 16.52 | 1,205,909 | +0.15(+0.90%) |
Jan 12, 2010 | 16.37 | 16.53 | 16.33 | 16.37 | 1,348,294 | -0.03(-0.19%) |
Jan 11, 2010 | 16.38 | 16.47 | 16.29 | 16.40 | 1,039,072 | +0.12(+0.75%) |
Jan 08, 2010 | 16.25 | 16.36 | 16.22 | 16.28 | 1,237,405 | -0.06(-0.34%) |
Jan 07, 2010 | 16.27 | 16.35 | 16.19 | 16.33 | 1,605,009 | +0.06(+0.38%) |
Jan 06, 2010 | 16.23 | 16.28 | 16.16 | 16.27 | 1,860,103 | +0.04(+0.23%) |
Jan 05, 2010 | 16.19 | 16.25 | 16.10 | 16.23 | 2,306,969 | +0.01(+0.04%) |
Jan 04, 2010 | 16.18 | 16.35 | 16.18 | 16.23 | 2,059,793 | +0.16(+0.99%) |
Dec 31, 2009 | 16.25 | 16.07 | 16.07 | 16.07 | 1,791,192 | -0.11(-0.68%) |
Dec 30, 2009 | 16.04 | 16.23 | 16.04 | 16.18 | 798,838 | +0.06(+0.34%) |
Dec 29, 2009 | 16.09 | 16.15 | 16.00 | 16.12 | 874,233 | +0.09(+0.57%) |
Dec 28, 2009 | 16.07 | 16.12 | 15.98 | 16.03 | 502,337 | -0.01(-0.04%) |
Dec 24, 2009 | 15.91 | 16.04 | 15.86 | 16.04 | 448,283 | +0.14(+0.89%) |
Dec 23, 2009 | 15.85 | 15.95 | 15.82 | 15.90 | 806,261 | +0.05(+0.31%) |
Dec 22, 2009 | 15.73 | 15.87 | 15.71 | 15.85 | 1,052,350 | +0.15(+0.94%) |
Dec 21, 2009 | 15.76 | 15.78 | 15.64 | 15.70 | 1,159,515 | -0.12(-0.77%) |
Dec 18, 2009 | 15.85 | 15.96 | 15.68 | 15.82 | 4,290,272 | -0.02(-0.12%) |
Dec 17, 2009 | 15.84 | 15.95 | 15.79 | 15.84 | 4,409,240 | -0.11(-0.69%) |
Dec 16, 2009 | 16.01 | 16.09 | 15.93 | 15.95 | 1,424,294 | +0.04(+0.23%) |
Dec 15, 2009 | 15.99 | 16.11 | 15.92 | 15.92 | 1,913,862 | -0.10(-0.61%) |
Dec 14, 2009 | 15.92 | 16.01 | 15.82 | 16.01 | 927,874 | +0.20(+1.24%) |
Dec 11, 2009 | 15.76 | 15.85 | 15.67 | 15.82 | 1,453,868 | +0.06(+0.35%) |
Dec 10, 2009 | 15.70 | 15.81 | 15.63 | 15.76 | 819,931 | +0.12(+0.78%) |
Dec 09, 2009 | 15.60 | 15.67 | 15.48 | 15.64 | 1,260,020 | +0.09(+0.55%) |
Dec 08, 2009 | 15.52 | 15.64 | 15.50 | 15.55 | 1,905,919 | +0.01(+0.04%) |
Dec 07, 2009 | 15.64 | 15.68 | 15.47 | 15.55 | 1,928,896 | -0.06(-0.39%) |
Dec 04, 2009 | 15.65 | 15.71 | 15.38 | 15.61 | 2,052,825 | +0.17(+1.07%) |
Dec 03, 2009 | 15.70 | 15.72 | 15.44 | 15.44 | 2,348,506 | -0.18(-1.18%) |
Dec 02, 2009 | 15.72 | 15.79 | 15.60 | 15.63 | 1,656,922 | -0.04(-0.23%) |
Dec 01, 2009 | 15.60 | 15.73 | 15.50 | 15.66 | 1,899,276 | +0.04(+0.23%) |
Nov 30, 2009 | 15.49 | 15.64 | 15.38 | 15.63 | 2,057,823 | +0.20(+1.27%) |
Nov 27, 2009 | 15.40 | 15.63 | 15.34 | 15.43 | 1,228,456 | -0.26(-1.68%) |
Nov 25, 2009 | 15.77 | 15.89 | 15.60 | 15.70 | 1,920,671 | -0.08(-0.50%) |
Nov 24, 2009 | 15.83 | 15.83 | 15.65 | 15.78 | 1,253,263 | +0.02(+0.12%) |
Nov 23, 2009 | 15.73 | 15.88 | 15.64 | 15.76 | 1,378,014 | +0.18(+1.18%) |
Nov 20, 2009 | 15.60 | 15.72 | 15.49 | 15.57 | 1,665,539 | -0.06(-0.39%) |
Nov 19, 2009 | 15.76 | 15.77 | 15.58 | 15.63 | 2,418,237 | -0.16(-1.01%) |
Nov 18, 2009 | 15.87 | 15.92 | 15.75 | 15.79 | 897,255 | -0.07(-0.46%) |
Nov 17, 2009 | 15.92 | 15.94 | 15.79 | 15.87 | 1,354,547 | -0.05(-0.31%) |
Nov 16, 2009 | 16.03 | 16.10 | 15.85 | 15.92 | 2,468,607 | -0.07(-0.42%) |
Nov 13, 2009 | 16.02 | 16.09 | 15.90 | 15.98 | 916,517 | +0.00(+0.00%) |
Nov 12, 2009 | 16.10 | 16.22 | 15.98 | 15.98 | 1,490,538 | -0.24(-1.47%) |
Nov 11, 2009 | 16.23 | 16.28 | 16.14 | 16.22 | 1,128,555 | +0.13(+0.84%) |
Nov 10, 2009 | 16.06 | 16.19 | 15.99 | 16.09 | 1,758,855 | -0.08(-0.49%) |
Nov 09, 2009 | 15.95 | 16.17 | 15.88 | 16.17 | 1,651,416 | +0.38(+2.41%) |
Nov 06, 2009 | 15.66 | 15.86 | 15.57 | 15.79 | 1,628,713 | -0.06(-0.35%) |
Nov 05, 2009 | 15.80 | 15.85 | 15.67 | 15.84 | 1,711,613 | +0.17(+1.09%) |
Nov 04, 2009 | 15.89 | 15.93 | 15.64 | 15.67 | 2,461,767 | -0.03(-0.20%) |
Nov 03, 2009 | 15.62 | 15.79 | 15.46 | 15.70 | 2,233,539 | -0.02(-0.16%) |
Nov 02, 2009 | 15.65 | 15.82 | 15.46 | 15.73 | 2,454,283 | +0.20(+1.26%) |
Oct 30, 2009 | 15.64 | 15.76 | 15.50 | 15.53 | 3,869,211 | -0.19(-1.21%) |
Oct 29, 2009 | 15.60 | 15.75 | 15.44 | 15.72 | 3,709,651 | +0.31(+2.03%) |
Oct 28, 2009 | 15.44 | 15.52 | 15.34 | 15.41 | 2,590,570 | -0.01(-0.08%) |
Oct 27, 2009 | 15.59 | 15.65 | 15.41 | 15.42 | 1,276,717 | -0.11(-0.71%) |
Oct 26, 2009 | 15.71 | 15.94 | 15.49 | 15.53 | 2,127,363 | -0.20(-1.28%) |
Oct 23, 2009 | 15.82 | 16.01 | 15.69 | 15.73 | 1,797,959 | -0.26(-1.61%) |
Oct 22, 2009 | 15.74 | 16.03 | 15.71 | 15.99 | 1,556,363 | +0.28(+1.79%) |
Oct 21, 2009 | 15.81 | 16.04 | 15.68 | 15.71 | 1,512,717 | -0.12(-0.77%) |
Oct 20, 2009 | 15.84 | 16.05 | 15.79 | 15.83 | 1,522,005 | -0.24(-1.49%) |
Oct 19, 2009 | 15.89 | 16.08 | 15.78 | 16.07 | 1,178,233 | +0.30(+1.90%) |
Oct 16, 2009 | 15.92 | 16.04 | 15.66 | 15.77 | 1,489,931 | -0.25(-1.57%) |
Oct 15, 2009 | 15.99 | 16.08 | 15.85 | 16.02 | 1,390,214 | +0.00(+0.00%) |
Oct 14, 2009 | 15.89 | 16.05 | 15.78 | 16.02 | 2,096,256 | +0.24(+1.55%) |
Oct 13, 2009 | 15.76 | 15.86 | 15.68 | 15.78 | 1,600,293 | -0.04(-0.23%) |
Oct 12, 2009 | 15.92 | 16.00 | 15.78 | 15.81 | 841,628 | -0.10(-0.62%) |
Oct 09, 2009 | 15.86 | 15.92 | 15.78 | 15.91 | 1,108,685 | +0.10(+0.62%) |
Oct 08, 2009 | 15.96 | 15.98 | 15.78 | 15.81 | 1,875,085 | -0.04(-0.27%) |
Oct 07, 2009 | 15.85 | 15.89 | 15.72 | 15.85 | 1,247,787 | +0.00(+0.00%) |
Oct 06, 2009 | 15.83 | 15.87 | 15.63 | 15.85 | 1,448,743 | +0.14(+0.90%) |
Oct 05, 2009 | 15.74 | 15.74 | 15.53 | 15.71 | 2,130,565 | +0.09(+0.59%) |
Oct 02, 2009 | 15.55 | 15.75 | 15.44 | 15.62 | 1,968,273 | -0.06(-0.35%) |
Oct 01, 2009 | 15.78 | 15.98 | 15.68 | 15.68 | 2,191,389 | -0.24(-1.50%) |
Sep 30, 2009 | 15.93 | 16.06 | 15.70 | 15.92 | 2,141,764 | -0.07(-0.42%) |
Sep 29, 2009 | 16.03 | 16.11 | 15.88 | 15.98 | 1,366,298 | -0.01(-0.08%) |
Sep 28, 2009 | 15.56 | 16.00 | 15.51 | 16.00 | 965,357 | +0.53(+3.40%) |
Sep 25, 2009 | 15.54 | 15.64 | 15.44 | 15.47 | 1,304,174 | -0.07(-0.47%) |
Sep 24, 2009 | 15.65 | 15.73 | 15.46 | 15.54 | 1,367,149 | +0.00(+0.00%) |
Sep 23, 2009 | 15.64 | 15.84 | 15.53 | 15.54 | 1,610,162 | -0.11(-0.70%) |
Sep 22, 2009 | 15.85 | 15.85 | 15.59 | 15.65 | 1,281,404 | -0.09(-0.58%) |
Sep 21, 2009 | 15.79 | 15.90 | 15.71 | 15.74 | 1,286,008 | -0.13(-0.81%) |
Sep 18, 2009 | 15.78 | 15.99 | 15.66 | 15.87 | 2,516,889 | +0.24(+1.53%) |
Sep 17, 2009 | 15.92 | 16.04 | 15.62 | 15.63 | 1,631,848 | -0.34(-2.11%) |
Sep 16, 2009 | 15.70 | 15.98 | 15.57 | 15.97 | 2,343,807 | +0.18(+1.16%) |
Sep 15, 2009 | 15.84 | 15.95 | 15.75 | 15.79 | 2,127,936 | -0.10(-0.62%) |
Sep 14, 2009 | 15.51 | 15.89 | 15.49 | 15.89 | 1,408,789 | +0.25(+1.61%) |
Sep 11, 2009 | 15.64 | 15.67 | 15.47 | 15.63 | 1,294,472 | +0.04(+0.28%) |
Sep 10, 2009 | 15.57 | 15.67 | 15.43 | 15.59 | 2,196,991 | +0.02(+0.12%) |
Sep 09, 2009 | 15.33 | 15.58 | 15.22 | 15.57 | 2,021,519 | +0.25(+1.60%) |
Sep 08, 2009 | 15.32 | 15.40 | 15.15 | 15.33 | 2,041,587 | +0.08(+0.52%) |
Sep 04, 2009 | 15.32 | 15.32 | 15.06 | 15.25 | 1,099,201 | +0.01(+0.04%) |
Sep 03, 2009 | 15.20 | 15.25 | 15.01 | 15.24 | 2,155,904 | +0.18(+1.22%) |
Sep 02, 2009 | 15.06 | 15.19 | 15.03 | 15.06 | 2,877,632 | -0.17(-1.09%) |
Sep 01, 2009 | 15.63 | 15.88 | 15.21 | 15.22 | 2,651,921 | -0.53(-3.34%) |
Aug 31, 2009 | 15.48 | 15.79 | 15.44 | 15.75 | 1,987,818 | +0.13(+0.82%) |
Aug 28, 2009 | 15.62 | 15.68 | 15.46 | 15.62 | 1,301,704 | +0.05(+0.31%) |
Aug 27, 2009 | 15.52 | 15.62 | 15.30 | 15.57 | 1,921,572 | +0.12(+0.75%) |
Aug 26, 2009 | 15.38 | 15.57 | 15.32 | 15.46 | 1,560,493 | +0.08(+0.52%) |
Aug 25, 2009 | 15.24 | 15.52 | 15.24 | 15.38 | 2,750,315 | +0.28(+1.87%) |
Aug 24, 2009 | 15.31 | 15.40 | 15.03 | 15.10 | 2,234,072 | -0.15(-1.00%) |
Aug 21, 2009 | 15.16 | 15.29 | 15.01 | 15.25 | 2,581,936 | +0.18(+1.18%) |
Aug 20, 2009 | 14.98 | 15.15 | 14.96 | 15.07 | 2,589,536 | +0.01(+0.04%) |
Aug 19, 2009 | 14.84 | 15.13 | 14.84 | 15.06 | 2,216,367 | +0.10(+0.70%) |
Aug 18, 2009 | 15.03 | 15.08 | 14.89 | 14.96 | 1,189,701 | -0.01(-0.04%) |
Aug 17, 2009 | 15.05 | 15.19 | 14.95 | 14.97 | 1,936,362 | -0.31(-2.04%) |
Aug 14, 2009 | 15.37 | 15.40 | 15.16 | 15.28 | 1,611,364 | -0.10(-0.68%) |
Aug 13, 2009 | 15.14 | 15.40 | 15.00 | 15.38 | 2,130,777 | +0.21(+1.41%) |
Aug 12, 2009 | 15.00 | 15.29 | 15.00 | 15.17 | 2,660,364 | +0.18(+1.23%) |
Aug 11, 2009 | 15.03 | 15.12 | 14.95 | 14.99 | 2,776,441 | -0.05(-0.33%) |
Aug 10, 2009 | 15.06 | 15.19 | 14.91 | 15.03 | 1,905,695 | -0.05(-0.32%) |
Aug 07, 2009 | 15.10 | 15.16 | 14.86 | 15.08 | 2,708,997 | +0.24(+1.61%) |
Aug 06, 2009 | 15.34 | 15.44 | 14.83 | 14.84 | 2,907,842 | -0.31(-2.02%) |
Aug 05, 2009 | 15.33 | 15.41 | 15.06 | 15.15 | 3,443,921 | -0.16(-1.04%) |
Aug 04, 2009 | 15.00 | 15.38 | 14.92 | 15.31 | 1,566,722 | +0.32(+2.17%) |