Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.68 | 18.74 | 18.32 | 18.45 | 40,356 | -0.11(-0.61%) |
Sep 29, 2010 | 18.57 | 18.65 | 18.50 | 18.57 | 41,920 | +0.03(+0.15%) |
Sep 28, 2010 | 18.38 | 18.54 | 18.17 | 18.54 | 42,297 | +0.18(+0.98%) |
Sep 27, 2010 | 18.44 | 18.48 | 18.30 | 18.36 | 120,793 | -0.07(-0.36%) |
Sep 24, 2010 | 18.16 | 18.42 | 18.16 | 18.42 | 56,532 | +0.49(+2.70%) |
Sep 23, 2010 | 17.79 | 18.16 | 17.73 | 17.94 | 86,078 | +0.03(+0.16%) |
Sep 22, 2010 | 18.08 | 18.09 | 17.79 | 17.91 | 149,644 | -0.21(-1.15%) |
Sep 21, 2010 | 18.14 | 18.26 | 18.04 | 18.12 | 87,403 | -0.08(-0.42%) |
Sep 20, 2010 | 17.94 | 18.22 | 17.90 | 18.20 | 28,196 | +0.34(+1.92%) |
Sep 17, 2010 | 17.85 | 17.88 | 17.75 | 17.85 | 22,437 | +0.05(+0.27%) |
Sep 15, 2010 | 17.67 | 17.85 | 17.62 | 17.81 | 20,922 | +0.05(+0.27%) |
Sep 14, 2010 | 17.66 | 17.90 | 17.57 | 17.76 | 108,979 | +0.07(+0.38%) |
Sep 13, 2010 | 17.40 | 17.71 | 17.40 | 17.69 | 12,957 | +0.46(+2.65%) |
Sep 10, 2010 | 17.36 | 17.36 | 17.14 | 17.24 | 37,663 | -0.09(-0.49%) |
Sep 09, 2010 | 17.49 | 17.49 | 17.25 | 17.32 | 9,009 | +0.01(+0.05%) |
Sep 08, 2010 | 17.19 | 17.38 | 17.19 | 17.31 | 28,440 | +0.11(+0.66%) |
Sep 07, 2010 | 17.25 | 17.33 | 17.20 | 17.20 | 8,917 | -0.24(-1.36%) |
Sep 03, 2010 | 17.35 | 17.45 | 17.25 | 17.44 | 55,483 | +0.30(+1.78%) |
Sep 02, 2010 | 16.91 | 17.16 | 16.85 | 17.13 | 28,356 | +0.25(+1.46%) |
Sep 01, 2010 | 16.59 | 16.94 | 16.59 | 16.88 | 36,219 | +0.51(+3.14%) |
Aug 31, 2010 | 16.42 | 16.54 | 16.30 | 16.37 | 56,284 | -0.13(-0.79%) |
Aug 30, 2010 | 16.68 | 16.79 | 16.48 | 16.50 | 5,479 | -0.26(-1.55%) |
Aug 27, 2010 | 16.76 | 16.80 | 16.20 | 16.76 | 30,572 | +0.33(+2.03%) |
Aug 26, 2010 | 16.67 | 16.73 | 16.41 | 16.43 | 27,013 | -0.16(-0.97%) |
Aug 25, 2010 | 16.35 | 16.59 | 16.22 | 16.59 | 31,600 | +0.12(+0.75%) |
Aug 24, 2010 | 16.51 | 16.57 | 16.36 | 16.47 | 92,929 | -0.30(-1.77%) |
Aug 23, 2010 | 16.97 | 17.09 | 16.76 | 16.76 | 23,497 | -0.16(-0.94%) |
Aug 20, 2010 | 16.80 | 16.95 | 16.73 | 16.92 | 31,651 | +0.17(+1.02%) |
Aug 19, 2010 | 16.83 | 16.86 | 16.68 | 16.75 | 54,367 | -0.16(-0.92%) |
Aug 18, 2010 | 16.74 | 16.98 | 16.73 | 16.91 | 20,659 | +0.10(+0.59%) |
Aug 17, 2010 | 16.63 | 16.93 | 16.63 | 16.81 | 23,409 | +0.27(+1.61%) |
Aug 16, 2010 | 16.42 | 16.63 | 16.42 | 16.54 | 9,544 | -0.02(-0.12%) |
Aug 13, 2010 | 16.56 | 16.66 | 16.55 | 16.56 | 10,391 | -0.04(-0.23%) |
Aug 12, 2010 | 16.57 | 16.65 | 16.40 | 16.60 | 19,619 | -0.27(-1.58%) |
Aug 11, 2010 | 17.03 | 17.03 | 16.74 | 16.86 | 43,989 | -0.58(-3.33%) |
Aug 10, 2010 | 17.52 | 17.54 | 17.29 | 17.45 | 24,262 | -0.29(-1.61%) |
Aug 09, 2010 | 17.63 | 17.76 | 17.63 | 17.73 | 81,942 | +0.11(+0.65%) |
Aug 06, 2010 | 17.62 | 17.70 | 17.41 | 17.62 | 60,875 | -0.09(-0.48%) |
Aug 05, 2010 | 17.71 | 17.79 | 17.64 | 17.70 | 47,215 | -0.10(-0.53%) |
Aug 04, 2010 | 17.67 | 17.80 | 17.55 | 17.80 | 51,368 | +0.27(+1.52%) |
Aug 03, 2010 | 17.58 | 17.58 | 17.44 | 17.53 | 27,550 | -0.03(-0.16%) |
Aug 02, 2010 | 17.48 | 17.63 | 17.46 | 17.56 | 42,356 | +0.31(+1.82%) |
Jul 30, 2010 | 17.25 | 17.31 | 16.99 | 17.25 | 30,970 | -0.07(-0.41%) |
Jul 29, 2010 | 17.59 | 17.59 | 17.12 | 17.32 | 70,718 | -0.20(-1.12%) |
Jul 28, 2010 | 17.73 | 17.79 | 17.43 | 17.51 | 137,989 | -0.21(-1.18%) |
Jul 27, 2010 | 18.02 | 18.02 | 17.66 | 17.72 | 59,179 | -0.17(-0.96%) |
Jul 26, 2010 | 17.66 | 17.89 | 17.66 | 17.89 | 60,814 | +0.23(+1.29%) |
Jul 23, 2010 | 17.34 | 17.66 | 17.27 | 17.66 | 46,790 | +0.25(+1.42%) |
Jul 22, 2010 | 17.10 | 17.42 | 17.10 | 17.42 | 27,688 | +0.49(+2.92%) |
Jul 21, 2010 | 17.34 | 17.34 | 16.87 | 16.92 | 36,066 | -0.31(-1.82%) |
Jul 20, 2010 | 16.87 | 17.24 | 16.70 | 17.24 | 13,299 | +0.14(+0.83%) |
Jul 19, 2010 | 16.98 | 17.13 | 16.90 | 17.09 | 87,360 | +0.17(+1.01%) |
Jul 16, 2010 | 16.92 | 17.35 | 16.88 | 16.92 | 19,970 | -0.53(-3.05%) |
Jul 15, 2010 | 17.46 | 17.46 | 17.18 | 17.45 | 36,265 | -0.01(-0.05%) |
Jul 14, 2010 | 17.34 | 17.59 | 17.34 | 17.46 | 36,761 | +0.12(+0.71%) |
Jul 13, 2010 | 17.14 | 17.39 | 17.07 | 17.34 | 43,283 | +0.40(+2.36%) |
Jul 12, 2010 | 16.86 | 17.07 | 16.81 | 16.94 | 12,802 | +0.05(+0.28%) |
Jul 09, 2010 | 16.89 | 16.90 | 16.77 | 16.89 | 16,824 | +0.07(+0.40%) |
Jul 08, 2010 | 16.88 | 16.92 | 16.65 | 16.83 | 32,755 | +0.21(+1.26%) |
Jul 07, 2010 | 16.12 | 16.62 | 16.12 | 16.62 | 15,413 | +0.59(+3.68%) |
Jul 06, 2010 | 16.28 | 16.41 | 15.91 | 16.03 | 52,561 | +0.01(+0.06%) |
Jul 02, 2010 | 16.02 | 16.14 | 15.91 | 16.02 | 58,995 | -0.07(-0.41%) |
Jul 01, 2010 | 16.11 | 16.16 | 15.75 | 16.08 | 212,350 | -0.05(-0.29%) |
Jun 30, 2010 | 16.30 | 16.49 | 16.08 | 16.13 | 48,380 | -0.23(-1.40%) |
Jun 29, 2010 | 16.82 | 16.83 | 16.29 | 16.36 | 180,811 | -0.73(-4.28%) |
Jun 25, 2010 | 17.09 | 17.18 | 16.91 | 17.09 | 32,711 | +0.08(+0.45%) |
Jun 24, 2010 | 17.43 | 17.43 | 16.99 | 17.02 | 80,060 | -0.45(-2.56%) |
Jun 23, 2010 | 17.51 | 17.62 | 17.29 | 17.46 | 38,773 | +0.03(+0.16%) |
Jun 22, 2010 | 17.84 | 17.84 | 17.44 | 17.44 | 19,699 | -0.28(-1.56%) |
Jun 21, 2010 | 18.13 | 18.13 | 17.66 | 17.71 | 270,748 | -0.15(-0.85%) |
Jun 18, 2010 | 17.86 | 18.01 | 17.82 | 17.86 | 105,146 | -0.08(-0.42%) |
Jun 17, 2010 | 17.94 | 17.98 | 17.68 | 17.94 | 66,541 | +0.05(+0.27%) |
Jun 16, 2010 | 17.77 | 17.97 | 17.70 | 17.89 | 159,673 | +0.02(+0.11%) |
Jun 15, 2010 | 17.38 | 17.87 | 17.38 | 17.87 | 26,987 | +0.54(+3.13%) |
Jun 14, 2010 | 17.41 | 17.59 | 17.33 | 17.33 | 149,942 | +0.03(+0.16%) |
Jun 11, 2010 | 16.96 | 17.30 | 16.93 | 17.30 | 34,710 | +0.22(+1.28%) |
Jun 10, 2010 | 16.99 | 17.08 | 16.82 | 17.08 | 43,368 | +0.49(+2.98%) |
Jun 09, 2010 | 16.64 | 17.01 | 16.58 | 16.59 | 13,495 | +0.06(+0.35%) |
Jun 08, 2010 | 16.44 | 16.55 | 16.28 | 16.53 | 10,956 | -0.04(-0.23%) |
Jun 07, 2010 | 16.97 | 17.06 | 16.53 | 16.57 | 15,507 | -0.41(-2.41%) |
Jun 04, 2010 | 16.98 | 17.53 | 16.98 | 16.98 | 49,654 | -0.71(-4.03%) |
Jun 03, 2010 | 17.36 | 17.69 | 17.36 | 17.69 | 27,177 | +0.33(+1.92%) |
Jun 02, 2010 | 17.02 | 17.36 | 17.02 | 17.36 | 47,183 | +0.43(+2.53%) |
Jun 01, 2010 | 17.24 | 17.47 | 16.93 | 16.93 | 19,534 | -0.49(-2.84%) |
May 28, 2010 | 17.43 | 17.58 | 17.26 | 17.43 | 73,115 | -0.23(-1.29%) |
May 27, 2010 | 17.25 | 17.65 | 17.25 | 17.65 | 46,598 | +0.68(+3.98%) |
May 26, 2010 | 17.06 | 17.27 | 16.89 | 16.98 | 123,041 | +0.06(+0.34%) |
May 25, 2010 | 16.52 | 16.92 | 16.27 | 16.92 | 197,854 | +0.02(+0.11%) |
May 24, 2010 | 17.00 | 17.14 | 16.90 | 16.90 | 32,943 | -0.10(-0.56%) |
May 21, 2010 | 16.42 | 17.15 | 15.83 | 17.00 | 264,631 | +0.31(+1.86%) |
May 20, 2010 | 16.68 | 17.05 | 16.68 | 16.69 | 128,692 | -0.62(-3.60%) |
May 19, 2010 | 17.37 | 17.43 | 17.06 | 17.31 | 31,833 | -0.14(-0.82%) |
May 18, 2010 | 17.95 | 17.95 | 17.41 | 17.45 | 14,956 | -0.30(-1.71%) |
May 17, 2010 | 17.71 | 17.77 | 17.36 | 17.76 | 55,833 | +0.09(+0.48%) |
May 14, 2010 | 17.67 | 17.89 | 17.45 | 17.67 | 41,913 | -0.42(-2.31%) |
May 13, 2010 | 18.23 | 18.46 | 18.07 | 18.09 | 31,926 | -0.16(-0.89%) |
May 12, 2010 | 17.75 | 18.26 | 17.75 | 18.25 | 73,248 | +0.54(+3.06%) |
May 11, 2010 | 17.89 | 17.99 | 17.70 | 17.71 | 80,261 | +0.04(+0.22%) |
May 10, 2010 | 17.67 | 17.69 | 17.54 | 17.67 | 177,260 | +0.92(+5.51%) |
May 07, 2010 | 16.98 | 17.18 | 16.46 | 16.75 | 149,593 | -0.42(-2.44%) |
May 06, 2010 | 17.76 | 17.83 | 0.0001 | 17.17 | 138,411 | -0.70(-3.94%) |
May 05, 2010 | 17.85 | 18.06 | 17.79 | 17.87 | 147,968 | -0.14(-0.79%) |
May 04, 2010 | 18.23 | 18.23 | 17.88 | 18.02 | 34,479 | -0.57(-3.07%) |
May 03, 2010 | 18.40 | 18.63 | 18.40 | 18.59 | 16,053 | +0.30(+1.66%) |
Apr 30, 2010 | 18.75 | 18.77 | 18.27 | 18.28 | 45,150 | -0.48(-2.54%) |
Apr 29, 2010 | 18.61 | 18.76 | 18.53 | 18.76 | 34,005 | +0.33(+1.80%) |
Apr 28, 2010 | 18.59 | 18.61 | 18.31 | 18.43 | 88,135 | -0.08(-0.41%) |
Apr 27, 2010 | 18.87 | 18.89 | 18.50 | 18.50 | 20,355 | -0.44(-2.31%) |
Apr 26, 2010 | 18.89 | 19.01 | 18.89 | 18.94 | 24,097 | -0.02(-0.10%) |
Apr 23, 2010 | 18.88 | 18.96 | 18.77 | 18.96 | 22,758 | +0.10(+0.55%) |
Apr 22, 2010 | 18.43 | 18.87 | 18.27 | 18.85 | 46,015 | +0.25(+1.33%) |
Apr 21, 2010 | 18.62 | 18.64 | 18.48 | 18.61 | 22,038 | +0.05(+0.26%) |
Apr 20, 2010 | 18.40 | 18.56 | 18.32 | 18.56 | 24,097 | +0.26(+1.40%) |
Apr 19, 2010 | 18.39 | 18.39 | 18.06 | 18.30 | 22,383 | -0.17(-0.93%) |
Apr 16, 2010 | 18.66 | 18.67 | 18.34 | 18.47 | 21,721 | -0.26(-1.37%) |
Apr 15, 2010 | 18.69 | 18.77 | 18.63 | 18.73 | 37,116 | +0.03(+0.15%) |
Apr 14, 2010 | 18.47 | 18.71 | 18.47 | 18.70 | 44,318 | +0.38(+2.10%) |
Apr 13, 2010 | 18.27 | 18.32 | 18.23 | 18.32 | 28,611 | +0.02(+0.13%) |
Apr 12, 2010 | 18.18 | 18.35 | 18.18 | 18.29 | 36,208 | +0.11(+0.63%) |
Apr 09, 2010 | 18.02 | 18.18 | 18.01 | 18.18 | 23,262 | +0.16(+0.90%) |
Apr 08, 2010 | 18.05 | 18.05 | 17.85 | 18.02 | 41,849 | -0.08(-0.42%) |
Apr 07, 2010 | 18.12 | 18.17 | 18.00 | 18.09 | 50,461 | -0.05(-0.26%) |
Apr 06, 2010 | 18.09 | 18.20 | 18.01 | 18.14 | 25,296 | -0.01(-0.05%) |
Apr 05, 2010 | 17.85 | 18.15 | 17.84 | 18.15 | 44,695 | +0.39(+2.20%) |
Apr 01, 2010 | 17.88 | 17.76 | 17.76 | 17.76 | 38,477 | +0.04(+0.22%) |
Mar 31, 2010 | 17.74 | 17.86 | 17.71 | 17.72 | 36,714 | -0.11(-0.64%) |
Mar 30, 2010 | 17.80 | 17.88 | 17.67 | 17.84 | 20,632 | +0.07(+0.37%) |
Mar 29, 2010 | 17.74 | 17.82 | 17.72 | 17.77 | 90,222 | +0.10(+0.54%) |
Mar 26, 2010 | 17.79 | 17.81 | 17.58 | 17.67 | 33,775 | -0.06(-0.32%) |
Mar 25, 2010 | 18.02 | 18.04 | 17.72 | 17.73 | 52,760 | -0.14(-0.80%) |
Mar 24, 2010 | 18.04 | 18.04 | 17.86 | 17.87 | 36,085 | -0.22(-1.21%) |
Mar 23, 2010 | 17.88 | 18.09 | 17.88 | 18.09 | 56,619 | +0.20(+1.12%) |
Mar 22, 2010 | 17.58 | 17.92 | 17.58 | 17.89 | 32,849 | +0.24(+1.35%) |
Mar 19, 2010 | 17.92 | 17.92 | 17.60 | 17.65 | 22,471 | -0.24(-1.33%) |
Mar 18, 2010 | 18.00 | 18.00 | 17.84 | 17.89 | 49,756 | -0.05(-0.26%) |
Mar 17, 2010 | 17.87 | 18.03 | 17.87 | 17.94 | 89,142 | +0.12(+0.69%) |
Mar 16, 2010 | 17.66 | 17.82 | 17.60 | 17.82 | 33,826 | +0.22(+1.24%) |
Mar 15, 2010 | 17.52 | 17.60 | 17.49 | 17.60 | 36,719 | -0.10(-0.59%) |
Mar 12, 2010 | 17.83 | 17.83 | 17.66 | 17.70 | 30,383 | -0.06(-0.32%) |
Mar 11, 2010 | 17.67 | 17.76 | 17.55 | 17.76 | 77,853 | +0.03(+0.16%) |
Mar 10, 2010 | 17.62 | 17.77 | 17.62 | 17.73 | 89,453 | +0.21(+1.19%) |
Mar 09, 2010 | 17.38 | 17.63 | 17.38 | 17.52 | 115,428 | +0.10(+0.55%) |
Mar 08, 2010 | 17.44 | 17.46 | 17.41 | 17.43 | 38,930 | -0.01(-0.05%) |
Mar 05, 2010 | 17.32 | 17.45 | 17.24 | 17.44 | 255,681 | +0.26(+1.49%) |
Mar 04, 2010 | 17.16 | 17.19 | 17.00 | 17.18 | 15,794 | +0.08(+0.44%) |
Mar 03, 2010 | 17.20 | 17.25 | 17.10 | 17.10 | 28,713 | -0.04(-0.22%) |
Mar 02, 2010 | 17.17 | 17.25 | 17.12 | 17.14 | 21,679 | +0.02(+0.11%) |
Mar 01, 2010 | 16.77 | 17.12 | 16.77 | 17.12 | 42,624 | +0.44(+2.62%) |
Feb 26, 2010 | 16.60 | 16.69 | 16.54 | 16.68 | 11,152 | +0.06(+0.34%) |
Feb 25, 2010 | 16.43 | 16.64 | 16.27 | 16.63 | 15,022 | -0.02(-0.11%) |
Feb 24, 2010 | 16.55 | 16.72 | 16.55 | 16.65 | 16,039 | +0.20(+1.21%) |
Feb 23, 2010 | 16.68 | 16.68 | 16.35 | 16.45 | 22,635 | -0.29(-1.71%) |
Feb 22, 2010 | 16.83 | 16.83 | 16.69 | 16.73 | 20,852 | -0.06(-0.34%) |
Feb 19, 2010 | 16.75 | 16.86 | 16.69 | 16.79 | 54,602 | +0.04(+0.23%) |
Feb 18, 2010 | 16.65 | 16.76 | 16.61 | 16.75 | 180,312 | +0.10(+0.63%) |
Feb 17, 2010 | 16.64 | 16.65 | 16.55 | 16.65 | 45,719 | +0.10(+0.63%) |
Feb 16, 2010 | 16.36 | 16.54 | 16.36 | 16.54 | 70,132 | +0.30(+1.87%) |
Feb 12, 2010 | 16.07 | 16.24 | 16.24 | 16.24 | 32,064 | +0.06(+0.35%) |
Feb 11, 2010 | 15.89 | 16.20 | 15.89 | 16.18 | 22,684 | +0.29(+1.80%) |
Feb 10, 2010 | 15.89 | 15.95 | 15.34 | 15.89 | 17,985 | -0.01(-0.06%) |
Feb 09, 2010 | 15.81 | 15.98 | 15.76 | 15.90 | 13,005 | +0.24(+1.52%) |
Feb 08, 2010 | 15.64 | 15.88 | 15.64 | 15.67 | 7,069 | -0.02(-0.12%) |
Feb 05, 2010 | 15.48 | 15.69 | 15.32 | 15.69 | 33,231 | +0.12(+0.79%) |
Feb 04, 2010 | 16.08 | 16.08 | 15.56 | 15.56 | 44,147 | -0.63(-3.88%) |
Feb 03, 2010 | 16.13 | 16.27 | 16.13 | 16.19 | 13,784 | -0.01(-0.08%) |
Feb 02, 2010 | 16.10 | 16.22 | 15.97 | 16.20 | 18,196 | +0.16(+0.97%) |
Feb 01, 2010 | 15.75 | 16.05 | 15.75 | 16.05 | 112,651 | +0.34(+2.18%) |
Jan 29, 2010 | 16.18 | 16.20 | 15.60 | 15.70 | 50,924 | -0.37(-2.31%) |
Jan 28, 2010 | 16.37 | 16.37 | 15.93 | 16.08 | 32,218 | -0.39(-2.37%) |
Jan 27, 2010 | 16.36 | 16.47 | 16.22 | 16.47 | 4,960 | +0.06(+0.35%) |
Jan 26, 2010 | 16.42 | 16.55 | 16.38 | 16.41 | 10,132 | +0.02(+0.12%) |
Jan 25, 2010 | 16.46 | 16.47 | 16.27 | 16.39 | 22,609 | +0.10(+0.58%) |
Jan 22, 2010 | 16.90 | 16.90 | 16.27 | 16.29 | 28,776 | -0.68(-3.98%) |
Jan 21, 2010 | 17.09 | 17.25 | 16.89 | 16.97 | 14,876 | -0.06(-0.34%) |
Jan 20, 2010 | 17.00 | 17.03 | 16.86 | 17.03 | 30,254 | -0.08(-0.44%) |
Jan 19, 2010 | 16.41 | 17.10 | 16.41 | 17.10 | 34,420 | +0.23(+1.35%) |
Jan 15, 2010 | 17.23 | 16.87 | 16.87 | 16.87 | 36,374 | -0.35(-2.02%) |
Jan 14, 2010 | 17.22 | 17.23 | 17.10 | 17.22 | 10,100 | +0.09(+0.53%) |
Jan 13, 2010 | 17.00 | 17.14 | 16.82 | 17.13 | 15,113 | +0.19(+1.12%) |
Jan 12, 2010 | 17.22 | 17.22 | 16.86 | 16.94 | 25,287 | -0.39(-2.25%) |
Jan 11, 2010 | 17.45 | 17.45 | 17.24 | 17.33 | 55,305 | -0.05(-0.27%) |
Jan 08, 2010 | 17.18 | 17.38 | 17.16 | 17.38 | 31,020 | +0.12(+0.72%) |
Jan 07, 2010 | 17.36 | 17.36 | 17.19 | 17.25 | 19,863 | -0.13(-0.77%) |
Jan 06, 2010 | 17.38 | 17.45 | 17.33 | 17.39 | 21,180 | +0.01(+0.05%) |
Jan 05, 2010 | 17.36 | 17.43 | 17.32 | 17.38 | 7,835 | +0.02(+0.11%) |
Jan 04, 2010 | 17.25 | 17.43 | 17.25 | 17.36 | 82,141 | +0.30(+1.78%) |
Dec 31, 2009 | 17.25 | 17.06 | 17.06 | 17.06 | 7,779 | -0.17(-0.99%) |
Dec 30, 2009 | 17.11 | 17.23 | 17.11 | 17.23 | 15,668 | +0.10(+0.61%) |
Dec 29, 2009 | 17.06 | 17.12 | 17.05 | 17.12 | 13,967 | -0.01(-0.06%) |
Dec 28, 2009 | 17.25 | 17.30 | 17.05 | 17.13 | 20,629 | -0.06(-0.33%) |
Dec 24, 2009 | 17.07 | 17.19 | 17.07 | 17.19 | 14,059 | +0.15(+0.89%) |
Dec 23, 2009 | 17.03 | 17.04 | 16.91 | 17.04 | 21,443 | +0.19(+1.13%) |
Dec 22, 2009 | 16.75 | 16.86 | 16.72 | 16.85 | 40,247 | +0.18(+1.08%) |
Dec 21, 2009 | 16.52 | 16.67 | 16.52 | 16.67 | 13,096 | +0.31(+1.91%) |
Dec 18, 2009 | 16.30 | 16.35 | 16.21 | 16.35 | 14,964 | +0.14(+0.89%) |
Dec 17, 2009 | 16.32 | 16.32 | 16.17 | 16.21 | 22,594 | -0.17(-1.06%) |
Dec 16, 2009 | 16.38 | 16.47 | 16.37 | 16.38 | 13,042 | +0.24(+1.47%) |
Dec 15, 2009 | 16.10 | 16.28 | 16.10 | 16.14 | 6,349 | -0.07(-0.46%) |
Dec 14, 2009 | 16.15 | 16.22 | 16.04 | 16.22 | 30,648 | +0.21(+1.31%) |
Dec 11, 2009 | 16.10 | 16.11 | 15.93 | 16.01 | 15,990 | +0.00(+0.01%) |
Dec 10, 2009 | 16.10 | 16.17 | 16.01 | 16.01 | 4,907 | -0.04(-0.25%) |
Dec 09, 2009 | 15.86 | 16.05 | 15.81 | 16.05 | 26,309 | +0.09(+0.54%) |
Dec 08, 2009 | 15.85 | 16.04 | 15.81 | 15.96 | 5,425 | -0.07(-0.45%) |
Dec 07, 2009 | 16.07 | 16.11 | 16.02 | 16.03 | 6,070 | +0.04(+0.27%) |
Dec 04, 2009 | 15.96 | 16.10 | 15.72 | 15.99 | 15,336 | +0.20(+1.26%) |
Dec 03, 2009 | 15.84 | 15.92 | 15.76 | 15.79 | 75,213 | -0.03(-0.17%) |
Dec 02, 2009 | 15.90 | 15.90 | 15.71 | 15.82 | 19,548 | +0.14(+0.90%) |
Dec 01, 2009 | 15.56 | 15.70 | 15.53 | 15.68 | 10,799 | +0.37(+2.42%) |
Nov 30, 2009 | 15.24 | 15.30 | 15.16 | 15.30 | 12,381 | +0.01(+0.06%) |
Nov 27, 2009 | 15.14 | 15.43 | 15.14 | 15.30 | 15,145 | -0.31(-1.99%) |
Nov 25, 2009 | 15.55 | 15.61 | 15.55 | 15.61 | 9,202 | +0.07(+0.47%) |
Nov 24, 2009 | 15.57 | 15.57 | 15.40 | 15.53 | 13,409 | -0.05(-0.30%) |
Nov 23, 2009 | 15.53 | 15.72 | 15.49 | 15.58 | 19,481 | +0.20(+1.30%) |
Nov 20, 2009 | 15.40 | 15.43 | 15.28 | 15.38 | 17,977 | -0.14(-0.92%) |
Nov 19, 2009 | 15.69 | 15.69 | 15.38 | 15.52 | 12,629 | -0.32(-1.99%) |
Nov 18, 2009 | 15.86 | 15.86 | 15.74 | 15.84 | 38,013 | -0.10(-0.64%) |
Nov 17, 2009 | 15.83 | 15.94 | 15.79 | 15.94 | 19,501 | +0.08(+0.48%) |
Nov 16, 2009 | 15.88 | 15.92 | 15.79 | 15.87 | 15,897 | +0.30(+1.96%) |
Nov 13, 2009 | 15.50 | 15.67 | 15.49 | 15.56 | 10,812 | +0.09(+0.56%) |
Nov 12, 2009 | 15.68 | 15.68 | 15.48 | 15.48 | 6,758 | -0.08(-0.50%) |
Nov 11, 2009 | 15.56 | 15.64 | 15.49 | 15.55 | 11,433 | +0.10(+0.62%) |
Nov 10, 2009 | 15.52 | 15.54 | 15.37 | 15.46 | 10,298 | -0.00(-0.02%) |
Nov 09, 2009 | 15.25 | 15.47 | 15.25 | 15.46 | 8,061 | +0.31(+2.03%) |
Nov 06, 2009 | 15.01 | 15.23 | 15.01 | 15.15 | 8,085 | +0.10(+0.70%) |
Nov 05, 2009 | 14.86 | 15.06 | 14.86 | 15.05 | 4,539 | +0.35(+2.40%) |
Nov 04, 2009 | 14.72 | 14.84 | 14.70 | 14.70 | 4,208 | +0.19(+1.31%) |
Nov 03, 2009 | 14.43 | 14.52 | 14.33 | 14.51 | 21,391 | +0.03(+0.20%) |
Nov 02, 2009 | 14.53 | 14.61 | 14.27 | 14.48 | 6,787 | -0.04(-0.26%) |
Oct 30, 2009 | 14.80 | 14.80 | 14.41 | 14.52 | 9,496 | -0.38(-2.55%) |
Oct 29, 2009 | 14.69 | 14.92 | 14.69 | 14.90 | 48,036 | +0.35(+2.42%) |
Oct 28, 2009 | 14.97 | 14.99 | 14.50 | 14.54 | 18,969 | -0.49(-3.29%) |
Oct 27, 2009 | 15.24 | 15.26 | 14.98 | 15.04 | 24,298 | -0.26(-1.68%) |
Oct 26, 2009 | 15.55 | 15.66 | 15.30 | 15.30 | 8,282 | -0.16(-1.05%) |
Oct 23, 2009 | 15.50 | 15.51 | 15.43 | 15.46 | 10,774 | -0.17(-1.10%) |
Oct 22, 2009 | 15.54 | 15.63 | 15.35 | 15.63 | 11,967 | +0.09(+0.55%) |
Oct 21, 2009 | 15.64 | 15.80 | 15.51 | 15.54 | 22,402 | -0.08(-0.49%) |
Oct 20, 2009 | 15.59 | 15.63 | 15.58 | 15.62 | 8,042 | -0.07(-0.42%) |
Oct 19, 2009 | 15.50 | 15.71 | 15.50 | 15.69 | 4,020 | +0.16(+1.04%) |
Oct 16, 2009 | 15.62 | 15.62 | 15.40 | 15.52 | 17,423 | -0.25(-1.57%) |
Oct 15, 2009 | 15.80 | 15.80 | 15.69 | 15.77 | 12,581 | -0.12(-0.78%) |
Oct 14, 2009 | 15.85 | 15.89 | 15.78 | 15.89 | 15,996 | +0.29(+1.83%) |
Oct 13, 2009 | 15.56 | 15.70 | 15.55 | 15.61 | 8,072 | -0.02(-0.13%) |
Oct 12, 2009 | 15.77 | 15.78 | 15.57 | 15.63 | 20,286 | +0.05(+0.31%) |
Oct 09, 2009 | 15.43 | 15.58 | 15.42 | 15.58 | 19,568 | +0.27(+1.74%) |
Oct 08, 2009 | 15.29 | 15.38 | 15.23 | 15.31 | 14,119 | +0.07(+0.44%) |
Oct 07, 2009 | 15.21 | 15.26 | 15.16 | 15.25 | 17,120 | +0.02(+0.12%) |
Oct 06, 2009 | 15.22 | 15.30 | 15.12 | 15.23 | 17,433 | +0.24(+1.59%) |
Oct 05, 2009 | 14.84 | 15.02 | 14.79 | 14.99 | 24,471 | +0.29(+1.98%) |
Oct 02, 2009 | 14.66 | 14.85 | 14.58 | 14.70 | 27,282 | -0.10(-0.69%) |