Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.85 | 15.22 | 14.66 | 14.66 | 25,054 | -0.22(-1.48%) |
Aug 30, 2010 | 15.22 | 15.22 | 14.88 | 14.88 | 11,354 | -0.60(-3.87%) |
Aug 27, 2010 | 15.11 | 15.50 | 14.94 | 15.48 | 18,846 | +0.49(+3.28%) |
Aug 26, 2010 | 14.88 | 15.00 | 14.70 | 14.99 | 9,723 | -0.14(-0.93%) |
Aug 25, 2010 | 14.80 | 15.14 | 14.55 | 15.13 | 48,129 | +0.31(+2.06%) |
Aug 24, 2010 | 15.15 | 15.38 | 14.74 | 14.83 | 55,185 | -0.21(-1.43%) |
Aug 23, 2010 | 14.84 | 15.42 | 14.71 | 15.04 | 72,792 | +0.20(+1.33%) |
Aug 20, 2010 | 15.01 | 15.45 | 14.84 | 14.84 | 55,008 | -0.14(-0.91%) |
Aug 19, 2010 | 15.64 | 15.75 | 14.98 | 14.98 | 16,570 | -0.75(-4.79%) |
Aug 18, 2010 | 15.66 | 15.80 | 15.59 | 15.73 | 27,241 | +0.01(+0.08%) |
Aug 17, 2010 | 15.54 | 15.77 | 15.48 | 15.72 | 22,496 | +0.32(+2.09%) |
Aug 16, 2010 | 14.94 | 15.53 | 14.70 | 15.40 | 49,966 | +0.45(+2.99%) |
Aug 13, 2010 | 14.86 | 15.19 | 14.67 | 14.95 | 53,459 | +0.10(+0.68%) |
Aug 12, 2010 | 14.73 | 14.89 | 14.71 | 14.85 | 24,404 | +0.01(+0.04%) |
Aug 11, 2010 | 15.06 | 15.20 | 14.46 | 14.84 | 30,278 | -0.42(-2.74%) |
Aug 10, 2010 | 15.26 | 15.29 | 15.19 | 15.26 | 12,270 | -0.15(-0.99%) |
Aug 09, 2010 | 15.26 | 15.41 | 15.19 | 15.41 | 14,419 | +0.27(+1.79%) |
Aug 06, 2010 | 15.38 | 15.51 | 14.86 | 15.14 | 17,427 | -0.32(-2.05%) |
Aug 05, 2010 | 15.46 | 15.52 | 15.38 | 15.46 | 16,729 | -0.19(-1.23%) |
Aug 04, 2010 | 15.68 | 15.78 | 15.53 | 15.65 | 68,292 | +0.12(+0.80%) |
Aug 03, 2010 | 15.68 | 15.78 | 15.52 | 15.53 | 19,279 | -0.21(-1.36%) |
Aug 02, 2010 | 15.39 | 15.78 | 15.39 | 15.74 | 53,399 | +0.28(+1.83%) |
Jul 30, 2010 | 15.34 | 15.76 | 15.31 | 15.46 | 45,905 | -0.11(-0.69%) |
Jul 29, 2010 | 15.40 | 15.70 | 15.33 | 15.57 | 19,969 | +0.16(+1.06%) |
Jul 28, 2010 | 15.59 | 15.68 | 15.40 | 15.40 | 19,624 | -0.08(-0.55%) |
Jul 27, 2010 | 15.70 | 15.81 | 15.20 | 15.49 | 33,454 | -0.09(-0.58%) |
Jul 26, 2010 | 15.27 | 15.83 | 15.18 | 15.58 | 49,586 | +0.33(+2.19%) |
Jul 23, 2010 | 15.06 | 15.27 | 15.03 | 15.24 | 42,697 | +0.10(+0.67%) |
Jul 22, 2010 | 15.15 | 15.26 | 14.75 | 15.14 | 21,419 | +0.25(+1.67%) |
Jul 21, 2010 | 15.27 | 15.27 | 14.84 | 14.89 | 13,621 | -0.29(-1.94%) |
Jul 20, 2010 | 14.80 | 15.19 | 14.80 | 15.19 | 21,180 | +0.24(+1.59%) |
Jul 19, 2010 | 14.99 | 14.99 | 14.59 | 14.95 | 21,318 | +0.03(+0.23%) |
Jul 16, 2010 | 15.46 | 15.56 | 14.92 | 14.92 | 24,304 | -0.68(-4.39%) |
Jul 15, 2010 | 15.65 | 15.83 | 15.53 | 15.60 | 19,762 | -0.12(-0.76%) |
Jul 14, 2010 | 15.70 | 15.83 | 15.62 | 15.72 | 10,017 | +0.07(+0.43%) |
Jul 13, 2010 | 15.65 | 15.80 | 15.52 | 15.65 | 38,044 | +0.20(+1.28%) |
Jul 12, 2010 | 15.80 | 15.80 | 15.45 | 15.45 | 16,226 | -0.34(-2.18%) |
Jul 09, 2010 | 15.75 | 15.90 | 15.75 | 15.80 | 13,324 | -0.02(-0.14%) |
Jul 08, 2010 | 15.42 | 15.82 | 15.42 | 15.82 | 24,351 | +0.44(+2.87%) |
Jul 07, 2010 | 15.15 | 15.40 | 15.15 | 15.38 | 22,447 | +0.33(+2.22%) |
Jul 06, 2010 | 14.94 | 15.37 | 14.82 | 15.05 | 23,407 | +0.20(+1.37%) |
Jul 02, 2010 | 14.90 | 14.93 | 14.80 | 14.84 | 13,418 | +0.06(+0.42%) |
Jul 01, 2010 | 14.83 | 14.92 | 14.70 | 14.78 | 15,523 | -0.06(-0.42%) |
Jun 30, 2010 | 14.81 | 15.05 | 14.76 | 14.84 | 19,974 | +0.07(+0.50%) |
Jun 29, 2010 | 14.98 | 14.98 | 14.71 | 14.77 | 30,485 | -0.24(-1.62%) |
Jun 25, 2010 | 14.79 | 15.01 | 14.70 | 15.01 | 281,279 | +0.31(+2.09%) |
Jun 24, 2010 | 15.07 | 15.50 | 14.70 | 14.70 | 120,715 | -0.36(-2.42%) |
Jun 23, 2010 | 15.01 | 15.22 | 14.98 | 15.07 | 34,950 | +0.07(+0.45%) |
Jun 22, 2010 | 15.01 | 15.32 | 14.79 | 15.00 | 59,543 | +0.03(+0.22%) |
Jun 21, 2010 | 15.24 | 15.47 | 14.80 | 14.97 | 25,884 | -0.15(-0.96%) |
Jun 18, 2010 | 15.02 | 15.23 | 14.96 | 15.11 | 37,436 | +0.21(+1.39%) |
Jun 17, 2010 | 14.75 | 14.98 | 14.75 | 14.91 | 5,037 | +0.14(+0.95%) |
Jun 16, 2010 | 15.12 | 15.12 | 14.73 | 14.77 | 4,448 | -0.42(-2.77%) |
Jun 15, 2010 | 14.68 | 15.26 | 14.63 | 15.19 | 21,214 | +0.25(+1.69%) |
Jun 14, 2010 | 15.02 | 15.18 | 14.80 | 14.93 | 6,635 | -0.05(-0.34%) |
Jun 11, 2010 | 14.73 | 15.00 | 14.54 | 14.98 | 21,498 | +0.09(+0.60%) |
Jun 10, 2010 | 14.54 | 14.90 | 14.39 | 14.89 | 18,336 | +0.50(+3.46%) |
Jun 09, 2010 | 14.66 | 14.70 | 14.27 | 14.40 | 50,674 | -0.21(-1.46%) |
Jun 08, 2010 | 14.56 | 14.79 | 14.53 | 14.61 | 33,148 | -0.20(-1.32%) |
Jun 07, 2010 | 14.47 | 14.95 | 14.38 | 14.80 | 26,625 | +0.24(+1.65%) |
Jun 04, 2010 | 14.45 | 15.03 | 14.43 | 14.56 | 129,343 | -0.02(-0.15%) |
Jun 03, 2010 | 14.86 | 15.26 | 14.47 | 14.59 | 15,131 | -0.54(-3.56%) |
Jun 02, 2010 | 14.78 | 15.29 | 14.59 | 15.12 | 20,567 | +0.81(+5.63%) |
Jun 01, 2010 | 14.97 | 15.15 | 14.16 | 14.32 | 23,224 | -0.74(-4.91%) |
May 28, 2010 | 15.12 | 15.39 | 14.41 | 15.06 | 14,962 | -0.07(-0.44%) |
May 27, 2010 | 15.10 | 15.16 | 14.87 | 15.12 | 14,451 | +0.11(+0.75%) |
May 26, 2010 | 14.88 | 15.22 | 14.80 | 15.01 | 20,582 | +0.25(+1.71%) |
May 25, 2010 | 14.61 | 15.02 | 14.61 | 14.76 | 9,444 | +0.06(+0.38%) |
May 24, 2010 | 14.92 | 15.15 | 14.49 | 14.70 | 27,576 | -0.19(-1.28%) |
May 21, 2010 | 14.17 | 15.07 | 13.89 | 14.89 | 30,613 | +0.67(+4.69%) |
May 20, 2010 | 14.44 | 14.95 | 14.23 | 14.23 | 18,584 | -0.64(-4.33%) |
May 19, 2010 | 14.68 | 15.07 | 14.51 | 14.87 | 9,261 | +0.08(+0.57%) |
May 18, 2010 | 15.53 | 15.64 | 14.45 | 14.79 | 17,686 | -0.57(-3.72%) |
May 17, 2010 | 15.56 | 15.67 | 15.06 | 15.36 | 11,827 | +0.14(+0.92%) |
May 14, 2010 | 15.25 | 15.45 | 15.15 | 15.22 | 10,468 | -0.19(-1.24%) |
May 13, 2010 | 15.31 | 15.42 | 15.27 | 15.41 | 13,534 | +0.06(+0.40%) |
May 12, 2010 | 15.04 | 15.40 | 14.77 | 15.35 | 15,160 | +0.58(+3.91%) |
May 11, 2010 | 14.45 | 14.94 | 14.30 | 14.77 | 23,735 | +0.10(+0.65%) |
May 10, 2010 | 13.90 | 14.85 | 13.85 | 14.68 | 28,107 | +1.03(+7.51%) |
May 07, 2010 | 13.75 | 14.44 | 13.65 | 13.65 | 35,889 | -0.07(-0.49%) |
May 06, 2010 | 14.35 | 14.36 | 13.72 | 13.72 | 36,396 | -0.54(-3.77%) |
May 05, 2010 | 14.36 | 14.49 | 14.24 | 14.26 | 12,739 | -0.36(-2.49%) |
May 04, 2010 | 14.70 | 14.71 | 14.49 | 14.62 | 26,462 | -0.04(-0.27%) |
May 03, 2010 | 15.16 | 15.16 | 14.55 | 14.66 | 33,962 | -0.41(-2.75%) |
Apr 30, 2010 | 15.32 | 15.73 | 15.05 | 15.07 | 21,590 | -0.23(-1.50%) |
Apr 29, 2010 | 15.22 | 15.36 | 14.96 | 15.30 | 16,560 | +0.11(+0.74%) |
Apr 28, 2010 | 15.19 | 15.26 | 15.14 | 15.19 | 3,795 | +0.06(+0.37%) |
Apr 27, 2010 | 15.44 | 15.47 | 15.14 | 15.14 | 19,130 | -0.31(-1.99%) |
Apr 26, 2010 | 15.36 | 15.66 | 15.18 | 15.44 | 6,025 | +0.04(+0.25%) |
Apr 23, 2010 | 15.48 | 15.75 | 15.33 | 15.40 | 7,735 | -0.35(-2.20%) |
Apr 22, 2010 | 15.78 | 15.78 | 15.55 | 15.75 | 7,562 | +0.01(+0.04%) |
Apr 21, 2010 | 15.54 | 15.80 | 15.53 | 15.75 | 10,420 | +0.18(+1.19%) |
Apr 20, 2010 | 15.80 | 15.80 | 15.55 | 15.56 | 4,996 | -0.16(-1.00%) |
Apr 19, 2010 | 15.96 | 15.96 | 15.36 | 15.72 | 9,053 | +0.37(+2.41%) |
Apr 16, 2010 | 15.72 | 15.75 | 15.35 | 15.35 | 23,219 | -0.35(-2.25%) |
Apr 15, 2010 | 15.02 | 15.72 | 14.96 | 15.70 | 30,263 | +0.62(+4.08%) |
Apr 14, 2010 | 15.01 | 15.14 | 15.01 | 15.08 | 9,735 | +0.08(+0.56%) |
Apr 13, 2010 | 15.19 | 15.19 | 14.85 | 15.00 | 13,082 | -0.24(-1.54%) |
Apr 12, 2010 | 15.22 | 15.38 | 15.02 | 15.24 | 13,691 | -0.02(-0.15%) |
Apr 09, 2010 | 15.67 | 15.76 | 15.21 | 15.26 | 7,453 | -0.40(-2.58%) |
Apr 08, 2010 | 15.53 | 15.70 | 15.47 | 15.66 | 15,235 | +0.03(+0.21%) |
Apr 07, 2010 | 15.87 | 15.95 | 15.42 | 15.63 | 14,494 | -0.29(-1.83%) |
Apr 06, 2010 | 15.80 | 16.03 | 15.76 | 15.92 | 14,205 | -0.04(-0.25%) |
Apr 05, 2010 | 15.62 | 15.96 | 15.42 | 15.96 | 12,368 | +0.33(+2.11%) |
Apr 01, 2010 | 15.80 | 15.63 | 15.63 | 15.63 | 16,781 | -0.07(-0.46%) |
Mar 31, 2010 | 15.50 | 16.04 | 15.50 | 15.70 | 16,399 | +0.15(+0.94%) |
Mar 30, 2010 | 15.49 | 15.64 | 15.01 | 15.56 | 17,973 | -0.01(-0.07%) |
Mar 29, 2010 | 15.73 | 15.90 | 15.48 | 15.57 | 16,653 | -0.16(-1.02%) |
Mar 26, 2010 | 15.82 | 15.98 | 15.44 | 15.73 | 44,815 | -0.10(-0.63%) |
Mar 25, 2010 | 15.41 | 16.11 | 15.13 | 15.83 | 55,622 | +0.46(+2.96%) |
Mar 24, 2010 | 15.37 | 15.46 | 15.15 | 15.37 | 12,405 | -0.07(-0.43%) |
Mar 23, 2010 | 15.41 | 15.44 | 15.17 | 15.44 | 8,271 | -0.01(-0.07%) |
Mar 22, 2010 | 15.46 | 15.51 | 15.26 | 15.45 | 8,831 | -0.07(-0.47%) |
Mar 19, 2010 | 15.15 | 15.54 | 15.05 | 15.52 | 69,161 | +0.53(+3.52%) |
Mar 18, 2010 | 14.66 | 15.06 | 14.49 | 14.99 | 16,116 | +0.57(+3.92%) |
Mar 17, 2010 | 14.15 | 14.60 | 14.15 | 14.43 | 10,753 | +0.15(+1.05%) |
Mar 16, 2010 | 14.44 | 14.66 | 14.03 | 14.28 | 14,030 | -0.22(-1.49%) |
Mar 15, 2010 | 14.49 | 14.74 | 14.45 | 14.49 | 39,643 | -0.18(-1.25%) |
Mar 12, 2010 | 14.30 | 15.24 | 14.28 | 14.68 | 77,741 | +0.13(+0.88%) |
Mar 11, 2010 | 14.31 | 14.71 | 14.27 | 14.55 | 15,096 | +0.01(+0.08%) |
Mar 10, 2010 | 15.22 | 15.22 | 14.20 | 14.54 | 32,778 | -0.11(-0.76%) |
Mar 09, 2010 | 14.61 | 14.79 | 14.38 | 14.65 | 11,432 | +0.06(+0.38%) |
Mar 08, 2010 | 14.99 | 15.09 | 14.27 | 14.59 | 21,641 | -0.43(-2.85%) |
Mar 05, 2010 | 14.83 | 15.03 | 14.66 | 15.02 | 8,089 | +0.21(+1.39%) |
Mar 04, 2010 | 14.58 | 14.82 | 14.43 | 14.82 | 5,205 | +0.24(+1.64%) |
Mar 03, 2010 | 14.44 | 14.68 | 14.01 | 14.58 | 22,784 | +0.14(+0.96%) |
Mar 02, 2010 | 13.94 | 14.44 | 13.93 | 14.44 | 13,925 | +0.56(+4.04%) |
Mar 01, 2010 | 13.84 | 14.12 | 13.78 | 13.88 | 16,325 | +0.14(+1.01%) |
Feb 26, 2010 | 14.19 | 14.19 | 13.65 | 13.74 | 18,975 | -0.41(-2.87%) |
Feb 25, 2010 | 14.03 | 14.17 | 14.02 | 14.15 | 6,351 | -0.01(-0.04%) |
Feb 24, 2010 | 14.03 | 14.16 | 14.02 | 14.15 | 11,935 | +0.12(+0.87%) |
Feb 23, 2010 | 14.02 | 14.24 | 14.02 | 14.03 | 14,196 | +0.01(+0.08%) |
Feb 22, 2010 | 14.02 | 14.07 | 14.02 | 14.02 | 7,486 | -0.04(-0.28%) |
Feb 19, 2010 | 14.03 | 14.08 | 13.97 | 14.06 | 12,346 | +0.04(+0.32%) |
Feb 18, 2010 | 13.97 | 14.02 | 13.88 | 14.01 | 6,619 | +0.05(+0.36%) |
Feb 17, 2010 | 13.95 | 13.96 | 13.83 | 13.96 | 17,672 | +0.02(+0.12%) |
Feb 16, 2010 | 13.90 | 13.95 | 13.75 | 13.95 | 16,109 | +0.18(+1.29%) |
Feb 12, 2010 | 14.15 | 13.77 | 13.77 | 13.77 | 9,907 | -0.44(-3.09%) |
Feb 11, 2010 | 13.77 | 14.58 | 13.75 | 14.21 | 36,447 | +0.47(+3.39%) |
Feb 10, 2010 | 13.73 | 13.81 | 13.70 | 13.74 | 8,516 | +0.05(+0.36%) |
Feb 09, 2010 | 13.92 | 13.92 | 13.68 | 13.69 | 9,413 | -0.02(-0.12%) |
Feb 08, 2010 | 13.88 | 14.06 | 13.71 | 13.71 | 16,757 | -0.15(-1.08%) |
Feb 05, 2010 | 13.98 | 14.54 | 13.81 | 13.86 | 9,973 | -0.13(-0.91%) |
Feb 04, 2010 | 14.02 | 14.58 | 13.98 | 13.98 | 23,209 | -0.04(-0.28%) |
Feb 03, 2010 | 14.39 | 14.46 | 14.02 | 14.02 | 20,988 | -0.36(-2.47%) |
Feb 02, 2010 | 14.46 | 14.58 | 14.38 | 14.38 | 16,123 | -0.13(-0.88%) |
Feb 01, 2010 | 14.54 | 14.54 | 14.43 | 14.51 | 19,978 | +0.07(+0.50%) |
Jan 29, 2010 | 14.46 | 14.59 | 14.43 | 14.43 | 20,281 | -0.02(-0.15%) |
Jan 28, 2010 | 14.54 | 14.55 | 14.44 | 14.46 | 9,995 | -0.09(-0.65%) |
Jan 27, 2010 | 14.44 | 14.78 | 14.44 | 14.55 | 7,023 | +0.11(+0.77%) |
Jan 26, 2010 | 14.53 | 14.90 | 14.44 | 14.44 | 38,088 | -0.11(-0.73%) |
Jan 25, 2010 | 15.32 | 15.33 | 14.53 | 14.54 | 23,930 | -0.78(-5.07%) |
Jan 22, 2010 | 15.33 | 15.50 | 15.27 | 15.32 | 17,867 | -0.06(-0.40%) |
Jan 21, 2010 | 15.51 | 15.51 | 15.38 | 15.38 | 27,599 | -0.02(-0.14%) |
Jan 20, 2010 | 15.47 | 15.52 | 15.32 | 15.41 | 38,454 | -0.20(-1.28%) |
Jan 19, 2010 | 15.41 | 15.61 | 15.41 | 15.61 | 31,171 | +0.22(+1.44%) |
Jan 15, 2010 | 15.40 | 15.38 | 15.38 | 15.38 | 55,840 | +0.10(+0.65%) |
Jan 14, 2010 | 15.32 | 15.38 | 15.24 | 15.28 | 26,686 | +0.01(+0.04%) |
Jan 13, 2010 | 15.27 | 15.37 | 15.19 | 15.28 | 16,159 | +0.04(+0.26%) |
Jan 12, 2010 | 15.09 | 15.37 | 15.09 | 15.24 | 16,026 | +0.02(+0.11%) |
Jan 11, 2010 | 15.31 | 15.31 | 14.99 | 15.22 | 19,650 | +0.02(+0.11%) |
Jan 08, 2010 | 15.13 | 15.29 | 15.11 | 15.21 | 6,758 | +0.12(+0.77%) |
Jan 07, 2010 | 15.13 | 15.19 | 14.98 | 15.09 | 17,002 | +0.07(+0.48%) |
Jan 06, 2010 | 15.04 | 15.26 | 14.99 | 15.02 | 35,936 | -0.08(-0.55%) |
Jan 05, 2010 | 14.79 | 15.45 | 14.79 | 15.10 | 17,733 | -0.17(-1.09%) |
Jan 04, 2010 | 15.23 | 15.41 | 15.17 | 15.27 | 20,360 | +0.10(+0.66%) |
Dec 31, 2009 | 15.21 | 15.17 | 15.17 | 15.17 | 23,237 | -0.09(-0.62%) |
Dec 30, 2009 | 15.31 | 15.42 | 14.85 | 15.26 | 25,661 | +0.04(+0.25%) |
Dec 29, 2009 | 15.34 | 15.40 | 15.16 | 15.22 | 12,030 | -0.05(-0.32%) |
Dec 28, 2009 | 15.23 | 15.35 | 15.16 | 15.27 | 19,820 | +0.13(+0.87%) |
Dec 24, 2009 | 15.32 | 15.37 | 15.14 | 15.14 | 2,747 | -0.10(-0.65%) |
Dec 23, 2009 | 15.02 | 15.40 | 14.95 | 15.24 | 19,829 | +0.24(+1.58%) |
Dec 22, 2009 | 14.75 | 15.13 | 14.44 | 15.00 | 23,164 | +0.12(+0.81%) |
Dec 21, 2009 | 15.22 | 15.43 | 14.62 | 14.88 | 63,058 | -0.30(-1.96%) |
Dec 18, 2009 | 14.75 | 15.27 | 14.75 | 15.18 | 106,879 | +0.56(+3.80%) |
Dec 17, 2009 | 14.89 | 14.89 | 14.54 | 14.62 | 22,655 | -0.27(-1.81%) |
Dec 16, 2009 | 15.15 | 15.15 | 14.57 | 14.89 | 58,368 | -0.19(-1.28%) |
Dec 15, 2009 | 15.26 | 15.33 | 15.08 | 15.08 | 42,630 | -0.16(-1.05%) |
Dec 14, 2009 | 15.34 | 15.38 | 15.11 | 15.24 | 20,607 | +0.02(+0.14%) |
Dec 11, 2009 | 15.68 | 15.70 | 15.04 | 15.22 | 34,193 | -0.20(-1.28%) |
Dec 10, 2009 | 15.54 | 15.55 | 15.25 | 15.42 | 37,304 | -0.04(-0.25%) |
Dec 09, 2009 | 15.72 | 15.72 | 15.29 | 15.46 | 28,190 | -0.30(-1.92%) |
Dec 08, 2009 | 15.73 | 15.77 | 15.09 | 15.76 | 47,633 | +0.13(+0.85%) |
Dec 07, 2009 | 15.36 | 15.85 | 15.24 | 15.63 | 49,835 | +0.25(+1.65%) |
Dec 04, 2009 | 15.46 | 15.46 | 14.98 | 15.38 | 21,301 | +0.08(+0.54%) |
Dec 03, 2009 | 15.41 | 15.82 | 14.89 | 15.29 | 54,528 | -0.39(-2.46%) |
Dec 02, 2009 | 16.81 | 17.04 | 15.58 | 15.68 | 50,473 | -1.30(-7.65%) |
Dec 01, 2009 | 16.62 | 16.98 | 16.54 | 16.98 | 22,217 | +0.35(+2.08%) |
Nov 30, 2009 | 16.45 | 16.63 | 16.24 | 16.63 | 34,317 | +0.13(+0.77%) |
Nov 27, 2009 | 16.47 | 16.62 | 16.43 | 16.50 | 17,711 | -0.18(-1.09%) |
Nov 25, 2009 | 16.87 | 17.13 | 16.69 | 16.69 | 4,384 | -0.17(-0.98%) |
Nov 24, 2009 | 17.02 | 17.05 | 16.66 | 16.85 | 13,679 | -0.21(-1.23%) |
Nov 23, 2009 | 17.06 | 17.16 | 17.05 | 17.06 | 20,076 | +0.11(+0.65%) |
Nov 20, 2009 | 16.83 | 16.96 | 16.70 | 16.95 | 14,563 | +0.17(+1.02%) |
Nov 19, 2009 | 16.91 | 17.04 | 16.51 | 16.78 | 25,953 | -0.18(-1.07%) |
Nov 18, 2009 | 17.09 | 17.13 | 16.55 | 16.96 | 42,183 | -0.13(-0.74%) |
Nov 17, 2009 | 16.76 | 17.09 | 16.49 | 17.09 | 18,828 | +0.31(+1.87%) |
Nov 16, 2009 | 16.20 | 16.77 | 16.20 | 16.77 | 20,814 | +0.62(+3.81%) |
Nov 13, 2009 | 16.50 | 16.62 | 16.09 | 16.16 | 26,654 | -0.32(-1.94%) |
Nov 12, 2009 | 16.50 | 16.53 | 16.45 | 16.48 | 21,886 | -0.13(-0.80%) |
Nov 11, 2009 | 16.92 | 16.94 | 16.55 | 16.61 | 13,975 | -0.22(-1.31%) |
Nov 10, 2009 | 17.06 | 17.14 | 16.83 | 16.83 | 4,511 | -0.23(-1.35%) |
Nov 09, 2009 | 17.06 | 17.15 | 16.90 | 17.06 | 10,884 | +0.07(+0.42%) |
Nov 06, 2009 | 17.10 | 17.17 | 16.83 | 16.99 | 10,362 | -0.13(-0.74%) |
Nov 05, 2009 | 16.96 | 17.12 | 16.72 | 17.12 | 17,418 | +0.28(+1.63%) |
Nov 04, 2009 | 16.78 | 16.90 | 16.57 | 16.84 | 21,287 | +0.08(+0.49%) |
Nov 03, 2009 | 16.63 | 16.76 | 16.50 | 16.76 | 53,211 | +0.07(+0.43%) |
Nov 02, 2009 | 16.50 | 16.69 | 16.50 | 16.69 | 20,047 | +0.18(+1.07%) |
Oct 30, 2009 | 16.54 | 16.64 | 16.39 | 16.51 | 40,431 | -0.13(-0.76%) |
Oct 29, 2009 | 16.60 | 16.76 | 16.52 | 16.64 | 11,060 | +0.14(+0.83%) |
Oct 28, 2009 | 16.65 | 16.82 | 16.49 | 16.50 | 12,396 | -0.09(-0.53%) |
Oct 27, 2009 | 16.58 | 16.92 | 16.26 | 16.59 | 12,185 | +0.09(+0.53%) |
Oct 26, 2009 | 16.48 | 16.72 | 16.48 | 16.50 | 10,773 | +0.03(+0.20%) |
Oct 23, 2009 | 16.48 | 16.69 | 16.31 | 16.47 | 19,728 | -0.03(-0.20%) |
Oct 22, 2009 | 16.57 | 16.59 | 16.29 | 16.50 | 19,019 | +0.11(+0.67%) |
Oct 21, 2009 | 16.55 | 16.78 | 16.30 | 16.39 | 26,738 | -0.13(-0.77%) |
Oct 20, 2009 | 16.37 | 16.57 | 16.27 | 16.52 | 19,953 | -0.04(-0.27%) |
Oct 19, 2009 | 16.54 | 16.57 | 16.31 | 16.56 | 19,157 | +0.12(+0.70%) |
Oct 16, 2009 | 16.47 | 16.50 | 16.12 | 16.44 | 20,705 | -0.08(-0.47%) |
Oct 15, 2009 | 16.45 | 16.61 | 16.15 | 16.52 | 31,624 | +0.10(+0.64%) |
Oct 14, 2009 | 16.38 | 16.45 | 16.26 | 16.42 | 55,212 | +0.15(+0.95%) |
Oct 13, 2009 | 16.09 | 16.32 | 16.04 | 16.26 | 43,431 | +0.17(+1.03%) |
Oct 12, 2009 | 16.23 | 16.28 | 15.96 | 16.10 | 27,132 | +0.06(+0.38%) |
Oct 09, 2009 | 15.85 | 16.22 | 15.83 | 16.04 | 4,508 | +0.19(+1.18%) |
Oct 08, 2009 | 15.59 | 15.87 | 15.59 | 15.85 | 23,218 | +0.25(+1.59%) |
Oct 07, 2009 | 15.29 | 15.62 | 15.19 | 15.60 | 34,957 | +0.25(+1.65%) |
Oct 06, 2009 | 15.84 | 16.23 | 15.06 | 15.35 | 56,691 | -0.39(-2.48%) |
Oct 05, 2009 | 15.99 | 16.07 | 15.57 | 15.74 | 50,634 | -0.27(-1.68%) |
Oct 02, 2009 | 15.97 | 16.19 | 15.86 | 16.01 | 20,222 | -0.03(-0.21%) |
Oct 01, 2009 | 16.25 | 16.25 | 15.98 | 16.04 | 17,518 | -0.18(-1.09%) |
Sep 30, 2009 | 16.15 | 16.26 | 15.98 | 16.22 | 31,704 | +0.15(+0.92%) |
Sep 29, 2009 | 16.11 | 16.20 | 16.05 | 16.07 | 14,934 | +0.05(+0.34%) |
Sep 28, 2009 | 16.15 | 16.16 | 16.01 | 16.01 | 24,017 | -0.02(-0.10%) |
Sep 25, 2009 | 16.01 | 16.08 | 15.98 | 16.03 | 13,321 | +0.03(+0.20%) |
Sep 24, 2009 | 16.06 | 16.12 | 16.00 | 16.00 | 20,981 | +0.03(+0.17%) |
Sep 23, 2009 | 16.08 | 16.13 | 15.97 | 15.97 | 64,347 | -0.04(-0.24%) |
Sep 22, 2009 | 16.13 | 16.15 | 15.98 | 16.01 | 21,407 | -0.09(-0.58%) |
Sep 21, 2009 | 15.97 | 16.16 | 15.97 | 16.10 | 22,656 | +0.13(+0.82%) |
Sep 18, 2009 | 16.09 | 16.11 | 15.97 | 15.97 | 39,808 | -0.13(-0.81%) |
Sep 17, 2009 | 16.03 | 16.11 | 15.83 | 16.10 | 13,530 | +0.09(+0.58%) |
Sep 16, 2009 | 16.07 | 16.15 | 16.00 | 16.01 | 19,704 | -0.01(-0.07%) |
Sep 15, 2009 | 16.19 | 16.19 | 15.94 | 16.02 | 13,942 | -0.21(-1.31%) |
Sep 14, 2009 | 15.94 | 16.25 | 15.94 | 16.23 | 19,039 | +0.29(+1.82%) |
Sep 11, 2009 | 16.11 | 16.16 | 15.87 | 15.94 | 54,520 | +0.01(+0.03%) |
Sep 10, 2009 | 16.03 | 16.20 | 15.86 | 15.94 | 60,375 | -0.10(-0.61%) |
Sep 09, 2009 | 15.83 | 16.16 | 15.83 | 16.04 | 35,409 | -0.09(-0.58%) |
Sep 08, 2009 | 16.24 | 16.25 | 15.87 | 16.13 | 15,609 | -0.07(-0.40%) |
Sep 04, 2009 | 15.89 | 16.25 | 15.83 | 16.19 | 15,364 | +0.22(+1.37%) |
Sep 03, 2009 | 15.83 | 16.10 | 15.83 | 15.98 | 12,215 | +0.17(+1.11%) |
Sep 02, 2009 | 15.83 | 15.87 | 15.44 | 15.80 | 27,297 | -0.08(-0.52%) |