Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.77 | 18.03 | 17.07 | 17.79 | 5,444 | +0.38(+2.18%) |
Aug 30, 2010 | 17.66 | 17.84 | 17.37 | 17.41 | 347,163 | -0.03(-0.17%) |
Aug 27, 2010 | 17.82 | 17.88 | 17.03 | 17.44 | 463,826 | +0.15(+0.87%) |
Aug 26, 2010 | 17.72 | 17.77 | 17.10 | 17.29 | 708 | -0.38(-2.15%) |
Aug 25, 2010 | 16.75 | 17.71 | 16.61 | 17.67 | 701 | +0.80(+4.74%) |
Aug 24, 2010 | 16.11 | 17.13 | 15.76 | 16.87 | 2,847 | +0.49(+2.99%) |
Aug 23, 2010 | 17.25 | 17.39 | 16.38 | 16.38 | 263,920 | -0.77(-4.49%) |
Aug 20, 2010 | 17.37 | 17.37 | 16.93 | 17.15 | 188,482 | -0.29(-1.66%) |
Aug 19, 2010 | 17.79 | 17.79 | 16.95 | 17.44 | 2,447 | -0.46(-2.57%) |
Aug 18, 2010 | 17.11 | 18.09 | 16.94 | 17.90 | 10,981 | +0.87(+5.11%) |
Aug 17, 2010 | 16.53 | 17.25 | 16.28 | 17.03 | 1,690 | +0.80(+4.93%) |
Aug 16, 2010 | 16.26 | 16.64 | 16.11 | 16.23 | 188,992 | -0.19(-1.16%) |
Aug 13, 2010 | 16.42 | 16.88 | 16.25 | 16.42 | 237,422 | -0.16(-0.97%) |
Aug 12, 2010 | 16.62 | 17.08 | 16.45 | 16.58 | 423 | -0.38(-2.24%) |
Aug 11, 2010 | 17.14 | 17.52 | 16.88 | 16.96 | 3,068 | -0.83(-4.67%) |
Aug 10, 2010 | 18.11 | 18.24 | 17.46 | 17.79 | 429,010 | -0.56(-3.05%) |
Aug 09, 2010 | 17.58 | 18.35 | 17.58 | 18.35 | 668,571 | +1.17(+6.81%) |
Aug 06, 2010 | 17.18 | 17.22 | 16.67 | 17.18 | 254,993 | +0.20(+1.18%) |
Aug 05, 2010 | 17.19 | 17.32 | 16.75 | 16.98 | 259,873 | -0.45(-2.58%) |
Aug 04, 2010 | 17.42 | 17.66 | 17.20 | 17.43 | 336,931 | +0.19(+1.10%) |
Aug 03, 2010 | 17.92 | 17.92 | 17.17 | 17.24 | 287,241 | -0.75(-4.17%) |
Aug 02, 2010 | 17.79 | 18.14 | 17.42 | 17.99 | 335,046 | +0.41(+2.33%) |
Jul 30, 2010 | 17.58 | 18.10 | 16.68 | 17.58 | 479,404 | +0.41(+2.39%) |
Jul 29, 2010 | 17.16 | 17.41 | 16.71 | 17.17 | 505,506 | +0.33(+1.96%) |
Jul 28, 2010 | 16.84 | 18.31 | 16.63 | 16.84 | 1,137 | -1.13(-6.29%) |
Jul 27, 2010 | 18.43 | 18.43 | 17.79 | 17.97 | 600 | -0.23(-1.26%) |
Jul 26, 2010 | 17.60 | 18.28 | 17.50 | 18.20 | 332,497 | +0.62(+3.53%) |
Jul 23, 2010 | 16.79 | 17.59 | 16.52 | 17.58 | 323,753 | +0.64(+3.78%) |
Jul 22, 2010 | 16.36 | 16.98 | 16.12 | 16.94 | 343,891 | +0.89(+5.55%) |
Jul 21, 2010 | 16.94 | 16.95 | 16.03 | 16.05 | 321,222 | -0.54(-3.25%) |
Jul 20, 2010 | 15.19 | 16.63 | 15.19 | 16.59 | 431,803 | +1.08(+6.96%) |
Jul 19, 2010 | 15.80 | 15.88 | 15.27 | 15.51 | 323,202 | -0.29(-1.84%) |
Jul 16, 2010 | 15.80 | 16.78 | 15.68 | 15.80 | 564,653 | -1.10(-6.51%) |
Jul 15, 2010 | 16.50 | 16.98 | 16.05 | 16.90 | 825,200 | +0.40(+2.42%) |
Jul 14, 2010 | 17.22 | 17.22 | 16.27 | 16.50 | 488,125 | -0.93(-5.34%) |
Jul 13, 2010 | 17.43 | 17.54 | 16.71 | 17.43 | 2,779 | +1.26(+7.79%) |
Jul 12, 2010 | 16.86 | 16.86 | 16.05 | 16.17 | 769,739 | -0.69(-4.09%) |
Jul 09, 2010 | 16.86 | 16.88 | 15.97 | 16.86 | 311,772 | +0.82(+5.11%) |
Jul 08, 2010 | 16.04 | 16.36 | 15.70 | 16.04 | 845 | +0.10(+0.63%) |
Jul 07, 2010 | 15.76 | 16.05 | 15.56 | 15.94 | 769,219 | +0.26(+1.66%) |
Jul 06, 2010 | 15.68 | 16.64 | 15.59 | 15.68 | 1,561 | -0.45(-2.79%) |
Jul 02, 2010 | 16.13 | 16.31 | 15.88 | 16.13 | 429,457 | +0.00(+0.00%) |
Jul 01, 2010 | 16.22 | 16.35 | 15.57 | 16.13 | 437,986 | -0.15(-0.92%) |
Jun 30, 2010 | 16.28 | 16.64 | 16.19 | 16.28 | 3,036 | +0.02(+0.12%) |
Jun 29, 2010 | 16.47 | 16.67 | 16.11 | 16.26 | 792,342 | -1.14(-6.55%) |
Jun 25, 2010 | 17.40 | 17.52 | 16.87 | 17.40 | 639,861 | -0.06(-0.34%) |
Jun 24, 2010 | 17.46 | 17.87 | 17.18 | 17.46 | 164 | -0.14(-0.80%) |
Jun 23, 2010 | 16.85 | 17.76 | 16.81 | 17.60 | 554,128 | +0.77(+4.58%) |
Jun 22, 2010 | 16.83 | 17.75 | 16.75 | 16.83 | 803 | -0.42(-2.43%) |
Jun 21, 2010 | 17.80 | 18.00 | 17.15 | 17.25 | 563,921 | -0.28(-1.60%) |
Jun 18, 2010 | 17.53 | 18.36 | 17.44 | 17.53 | 988,551 | -0.62(-3.42%) |
Jun 17, 2010 | 18.15 | 18.70 | 17.63 | 18.15 | 156 | -0.55(-2.94%) |
Jun 16, 2010 | 18.55 | 18.99 | 18.39 | 18.70 | 230,749 | -0.14(-0.74%) |
Jun 15, 2010 | 18.84 | 18.86 | 18.10 | 18.84 | 1,396 | +0.64(+3.52%) |
Jun 14, 2010 | 18.45 | 18.66 | 18.09 | 18.20 | 374,868 | -0.02(-0.11%) |
Jun 11, 2010 | 17.80 | 18.36 | 17.80 | 18.22 | 408,352 | +0.00(+0.00%) |
Jun 10, 2010 | 18.22 | 18.41 | 17.21 | 18.22 | 1,297 | +0.26(+1.45%) |
Jun 09, 2010 | 18.26 | 18.53 | 17.79 | 17.96 | 524,164 | -0.12(-0.66%) |
Jun 08, 2010 | 17.86 | 18.25 | 17.51 | 18.08 | 980,512 | +0.24(+1.35%) |
Jun 07, 2010 | 19.40 | 19.51 | 17.81 | 17.84 | 983,889 | -1.49(-7.71%) |
Jun 04, 2010 | 19.33 | 20.40 | 19.15 | 19.33 | 748,715 | -1.56(-7.47%) |
Jun 03, 2010 | 20.89 | 21.38 | 20.61 | 20.89 | 338,465 | -0.19(-0.90%) |
Jun 02, 2010 | 21.08 | 21.14 | 20.25 | 21.08 | 426,283 | +0.84(+4.15%) |
Jun 01, 2010 | 20.24 | 21.10 | 20.24 | 20.24 | 1,132 | -1.14(-5.33%) |
May 28, 2010 | 21.38 | 21.79 | 20.98 | 21.38 | 367,248 | -0.26(-1.20%) |
May 27, 2010 | 21.44 | 21.64 | 20.78 | 21.64 | 375,957 | +0.76(+3.64%) |
May 26, 2010 | 20.88 | 21.65 | 20.68 | 20.88 | 1,136 | -0.10(-0.48%) |
May 25, 2010 | 19.96 | 21.09 | 19.70 | 20.98 | 926,367 | +0.23(+1.11%) |
May 24, 2010 | 21.05 | 21.60 | 20.67 | 20.75 | 328,726 | -0.39(-1.84%) |
May 21, 2010 | 20.32 | 21.47 | 20.20 | 21.14 | 858,198 | +0.21(+1.00%) |
May 20, 2010 | 20.87 | 21.56 | 20.76 | 20.93 | 647,659 | -1.00(-4.56%) |
May 19, 2010 | 22.21 | 22.86 | 21.50 | 21.93 | 404,309 | -0.42(-1.88%) |
May 18, 2010 | 23.20 | 23.62 | 22.26 | 22.35 | 521,251 | -0.45(-1.97%) |
May 17, 2010 | 22.42 | 22.82 | 21.56 | 22.80 | 715,673 | +0.53(+2.38%) |
May 14, 2010 | 22.27 | 22.52 | 21.81 | 22.27 | 476,840 | -0.52(-2.28%) |
May 13, 2010 | 23.87 | 23.93 | 22.51 | 22.79 | 759,474 | -1.26(-5.24%) |
May 12, 2010 | 23.36 | 24.12 | 23.34 | 24.05 | 827,624 | +0.82(+3.53%) |
May 11, 2010 | 23.97 | 24.25 | 23.16 | 23.23 | 620,467 | -0.53(-2.23%) |
May 10, 2010 | 23.52 | 23.80 | 23.44 | 23.76 | 1,005,173 | +2.48(+11.65%) |
May 07, 2010 | 21.99 | 22.39 | 20.95 | 21.28 | 1,098,715 | -0.71(-3.23%) |
May 06, 2010 | 22.63 | 23.51 | 20.80 | 21.99 | 1,317,527 | -0.51(-2.27%) |
May 05, 2010 | 22.25 | 23.18 | 21.90 | 22.50 | 2,687,401 | -0.86(-3.68%) |
May 04, 2010 | 24.70 | 24.82 | 23.26 | 23.36 | 942,506 | -1.74(-6.93%) |
May 03, 2010 | 23.90 | 25.44 | 23.73 | 25.10 | 864,560 | +1.32(+5.55%) |
Apr 30, 2010 | 25.40 | 25.40 | 23.77 | 23.78 | 660,621 | -1.04(-4.19%) |
Apr 29, 2010 | 24.05 | 24.98 | 24.05 | 24.82 | 1,193,486 | +2.12(+9.34%) |
Apr 28, 2010 | 22.50 | 23.07 | 22.20 | 22.70 | 377,007 | +0.28(+1.25%) |
Apr 27, 2010 | 22.90 | 23.37 | 22.32 | 22.42 | 428,194 | -0.75(-3.24%) |
Apr 26, 2010 | 23.93 | 24.21 | 23.04 | 23.17 | 385,977 | -0.63(-2.65%) |
Apr 23, 2010 | 22.31 | 24.09 | 22.22 | 23.80 | 1,471,002 | +1.51(+6.77%) |
Apr 22, 2010 | 20.79 | 22.30 | 20.42 | 22.29 | 626,820 | +1.22(+5.79%) |
Apr 21, 2010 | 20.66 | 21.11 | 20.59 | 21.07 | 234,486 | +0.41(+1.98%) |
Apr 20, 2010 | 20.13 | 20.66 | 20.08 | 20.66 | 313,075 | +0.56(+2.79%) |
Apr 19, 2010 | 20.30 | 20.68 | 19.82 | 20.10 | 346,349 | -0.29(-1.42%) |
Apr 16, 2010 | 21.10 | 21.23 | 20.28 | 20.39 | 486,255 | -0.68(-3.23%) |
Apr 15, 2010 | 21.15 | 21.25 | 20.98 | 21.07 | 248,586 | -0.09(-0.43%) |
Apr 14, 2010 | 20.16 | 21.24 | 20.09 | 21.16 | 712,168 | +1.08(+5.38%) |
Apr 13, 2010 | 20.21 | 20.39 | 19.96 | 20.08 | 337,709 | -0.16(-0.79%) |
Apr 12, 2010 | 20.12 | 20.29 | 19.88 | 20.24 | 513,208 | +0.19(+0.95%) |
Apr 09, 2010 | 20.00 | 20.10 | 19.82 | 20.05 | 1,117,811 | +0.06(+0.30%) |
Apr 08, 2010 | 20.43 | 20.43 | 19.93 | 19.99 | 888,293 | -0.48(-2.34%) |
Apr 07, 2010 | 20.87 | 20.87 | 20.35 | 20.47 | 455,567 | -0.15(-0.73%) |
Apr 06, 2010 | 21.07 | 21.20 | 20.61 | 20.62 | 505,767 | -0.67(-3.15%) |
Apr 05, 2010 | 21.08 | 21.42 | 20.82 | 21.29 | 409,821 | +0.26(+1.24%) |
Apr 01, 2010 | 21.30 | 21.03 | 21.03 | 21.03 | 454,200 | +0.03(+0.14%) |
Mar 31, 2010 | 21.44 | 21.71 | 21.00 | 21.00 | 355,278 | -0.60(-2.78%) |
Mar 30, 2010 | 21.28 | 21.89 | 21.19 | 21.60 | 369,212 | +0.30(+1.41%) |
Mar 29, 2010 | 21.83 | 21.93 | 21.08 | 21.30 | 269,724 | -0.46(-2.11%) |
Mar 26, 2010 | 21.66 | 22.05 | 21.56 | 21.76 | 316,646 | +0.17(+0.79%) |
Mar 25, 2010 | 21.73 | 22.30 | 21.56 | 21.59 | 284,573 | +0.11(+0.51%) |
Mar 24, 2010 | 21.69 | 22.10 | 21.48 | 21.48 | 195,153 | -0.27(-1.24%) |
Mar 23, 2010 | 21.27 | 21.93 | 21.00 | 21.75 | 395,021 | +0.38(+1.78%) |
Mar 22, 2010 | 21.25 | 21.53 | 21.05 | 21.37 | 245,447 | +0.01(+0.05%) |
Mar 19, 2010 | 21.95 | 21.96 | 21.32 | 21.36 | 399,968 | -0.48(-2.20%) |
Mar 18, 2010 | 22.18 | 22.47 | 21.80 | 21.84 | 265,508 | -0.42(-1.89%) |
Mar 17, 2010 | 22.15 | 22.74 | 22.15 | 22.26 | 245,813 | +0.15(+0.68%) |
Mar 16, 2010 | 21.90 | 22.21 | 21.58 | 22.11 | 320,755 | +0.27(+1.24%) |
Mar 15, 2010 | 21.71 | 21.85 | 21.54 | 21.84 | 251,392 | +0.13(+0.60%) |
Mar 12, 2010 | 22.19 | 22.19 | 21.51 | 21.71 | 294,665 | -0.41(-1.85%) |
Mar 11, 2010 | 22.53 | 22.57 | 21.76 | 22.12 | 611,262 | -0.69(-3.02%) |
Mar 10, 2010 | 23.47 | 23.50 | 22.75 | 22.81 | 326,466 | -0.73(-3.10%) |
Mar 09, 2010 | 22.60 | 23.73 | 22.50 | 23.54 | 479,527 | +0.74(+3.25%) |
Mar 08, 2010 | 22.56 | 22.80 | 22.52 | 22.80 | 177,942 | +0.30(+1.33%) |
Mar 05, 2010 | 22.28 | 22.62 | 21.94 | 22.50 | 372,427 | +0.47(+2.13%) |
Mar 04, 2010 | 22.12 | 22.28 | 21.90 | 22.03 | 275,817 | -0.07(-0.32%) |
Mar 03, 2010 | 21.55 | 22.25 | 21.47 | 22.10 | 633,952 | +0.69(+3.22%) |
Mar 02, 2010 | 21.87 | 21.91 | 21.33 | 21.41 | 393,311 | -0.46(-2.10%) |
Mar 01, 2010 | 21.53 | 21.89 | 21.52 | 21.87 | 282,402 | +0.48(+2.24%) |
Feb 26, 2010 | 21.49 | 21.65 | 21.01 | 21.39 | 500,179 | -0.14(-0.65%) |
Feb 25, 2010 | 21.18 | 21.56 | 20.76 | 21.53 | 662,544 | -0.01(-0.05%) |
Feb 24, 2010 | 21.91 | 21.91 | 21.32 | 21.54 | 456,838 | -0.16(-0.74%) |
Feb 23, 2010 | 22.62 | 22.70 | 21.41 | 21.70 | 471,376 | -0.98(-4.32%) |
Feb 22, 2010 | 22.68 | 22.97 | 22.18 | 22.68 | 346,506 | +0.11(+0.49%) |
Feb 19, 2010 | 22.19 | 22.68 | 22.12 | 22.57 | 461,098 | +0.39(+1.76%) |
Feb 18, 2010 | 22.25 | 22.45 | 21.79 | 22.18 | 297,001 | -0.24(-1.07%) |
Feb 17, 2010 | 22.69 | 22.75 | 22.14 | 22.42 | 336,529 | -0.16(-0.71%) |
Feb 16, 2010 | 22.71 | 22.79 | 22.19 | 22.58 | 301,910 | +0.13(+0.58%) |
Feb 12, 2010 | 22.24 | 22.45 | 22.45 | 22.45 | 453,000 | +0.06(+0.27%) |
Feb 11, 2010 | 21.42 | 22.42 | 21.18 | 22.39 | 339,369 | +0.92(+4.29%) |
Feb 10, 2010 | 21.30 | 21.78 | 21.00 | 21.47 | 288,717 | +0.09(+0.42%) |
Feb 09, 2010 | 21.77 | 21.87 | 20.89 | 21.38 | 464,433 | -0.21(-0.97%) |
Feb 08, 2010 | 21.12 | 22.10 | 20.82 | 21.59 | 550,702 | +0.47(+2.23%) |
Feb 05, 2010 | 20.68 | 21.25 | 20.55 | 21.12 | 815,932 | -0.49(-2.27%) |
Feb 04, 2010 | 22.38 | 22.44 | 21.49 | 21.61 | 569,837 | -1.04(-4.59%) |
Feb 03, 2010 | 22.67 | 23.14 | 22.34 | 22.65 | 566,638 | -0.38(-1.65%) |
Feb 02, 2010 | 22.44 | 23.12 | 22.19 | 23.03 | 977,415 | +0.98(+4.44%) |
Feb 01, 2010 | 22.46 | 22.49 | 21.87 | 22.05 | 548,242 | -0.34(-1.52%) |
Jan 29, 2010 | 22.31 | 22.68 | 21.97 | 22.39 | 784,575 | +0.25(+1.13%) |
Jan 28, 2010 | 21.78 | 22.37 | 21.42 | 22.14 | 898,667 | +0.46(+2.12%) |
Jan 27, 2010 | 21.00 | 21.69 | 20.16 | 21.68 | 1,146,774 | +0.31(+1.45%) |
Jan 26, 2010 | 20.56 | 21.84 | 20.43 | 21.37 | 953,120 | +0.82(+3.99%) |
Jan 25, 2010 | 20.11 | 20.60 | 19.50 | 20.55 | 657,098 | +0.69(+3.47%) |
Jan 22, 2010 | 20.14 | 20.71 | 19.81 | 19.86 | 711,005 | -0.33(-1.63%) |
Jan 21, 2010 | 20.95 | 21.19 | 20.16 | 20.19 | 500,493 | -0.68(-3.26%) |
Jan 20, 2010 | 20.83 | 20.93 | 20.27 | 20.87 | 376,323 | -0.21(-1.00%) |
Jan 19, 2010 | 20.87 | 21.10 | 20.47 | 21.08 | 345,434 | +0.33(+1.59%) |
Jan 15, 2010 | 21.10 | 20.75 | 20.75 | 20.75 | 401,500 | -0.19(-0.91%) |
Jan 14, 2010 | 20.80 | 21.10 | 20.71 | 20.94 | 375,588 | +0.12(+0.58%) |
Jan 13, 2010 | 19.91 | 20.93 | 19.68 | 20.82 | 482,993 | +0.98(+4.94%) |
Jan 12, 2010 | 20.68 | 20.68 | 19.74 | 19.84 | 685,093 | -1.05(-5.03%) |
Jan 11, 2010 | 21.14 | 21.14 | 20.60 | 20.89 | 457,869 | +0.00(+0.00%) |
Jan 08, 2010 | 21.23 | 21.43 | 20.73 | 20.89 | 529,537 | -0.39(-1.83%) |
Jan 07, 2010 | 20.13 | 21.34 | 20.00 | 21.28 | 1,285,358 | +1.55(+7.86%) |
Jan 06, 2010 | 19.83 | 19.97 | 19.61 | 19.73 | 524,719 | -0.24(-1.20%) |
Jan 05, 2010 | 19.76 | 19.99 | 19.30 | 19.97 | 569,650 | +0.13(+0.66%) |
Jan 04, 2010 | 19.67 | 19.90 | 19.37 | 19.84 | 523,491 | +0.51(+2.64%) |
Dec 31, 2009 | 19.39 | 19.33 | 19.33 | 19.33 | 393,200 | -0.12(-0.62%) |
Dec 30, 2009 | 19.30 | 19.53 | 18.82 | 19.45 | 560,954 | +0.07(+0.36%) |
Dec 29, 2009 | 19.42 | 19.42 | 19.09 | 19.38 | 290,259 | +0.10(+0.52%) |
Dec 28, 2009 | 19.72 | 19.82 | 19.15 | 19.28 | 277,893 | -0.45(-2.28%) |
Dec 24, 2009 | 19.53 | 19.73 | 19.30 | 19.73 | 140,901 | +0.27(+1.39%) |
Dec 23, 2009 | 18.79 | 19.48 | 18.48 | 19.46 | 944,048 | +1.20(+6.57%) |
Dec 22, 2009 | 17.49 | 18.46 | 17.37 | 18.26 | 548,554 | +0.86(+4.94%) |
Dec 21, 2009 | 17.51 | 17.70 | 17.13 | 17.40 | 486,526 | +0.02(+0.11%) |
Dec 18, 2009 | 16.84 | 17.48 | 16.57 | 17.38 | 2,934,322 | +0.64(+3.82%) |
Dec 17, 2009 | 16.61 | 16.80 | 16.42 | 16.74 | 536,686 | +0.43(+2.64%) |
Dec 16, 2009 | 16.23 | 17.06 | 16.20 | 16.31 | 1,039,104 | +0.28(+1.75%) |
Dec 15, 2009 | 16.51 | 16.51 | 16.03 | 16.03 | 748,561 | -0.52(-3.14%) |
Dec 14, 2009 | 16.52 | 16.76 | 16.49 | 16.55 | 1,054,736 | -0.38(-2.24%) |
Dec 11, 2009 | 17.27 | 17.27 | 16.65 | 16.93 | 945,886 | -0.22(-1.28%) |
Dec 10, 2009 | 17.58 | 17.65 | 17.03 | 17.15 | 358,745 | -0.27(-1.55%) |
Dec 09, 2009 | 17.31 | 17.43 | 17.01 | 17.42 | 338,345 | +0.08(+0.46%) |
Dec 08, 2009 | 17.36 | 17.68 | 17.10 | 17.34 | 538,711 | -0.17(-0.97%) |
Dec 07, 2009 | 17.45 | 18.08 | 17.28 | 17.51 | 747,126 | +0.14(+0.81%) |
Dec 04, 2009 | 17.89 | 18.27 | 16.95 | 17.37 | 2,742,771 | +0.03(+0.17%) |
Dec 03, 2009 | 17.97 | 18.03 | 17.24 | 17.34 | 646,878 | -0.70(-3.88%) |
Dec 02, 2009 | 18.09 | 18.35 | 17.91 | 18.04 | 458,476 | +0.02(+0.11%) |
Dec 01, 2009 | 18.19 | 18.33 | 17.80 | 18.02 | 510,795 | +0.19(+1.07%) |
Nov 30, 2009 | 18.13 | 18.37 | 17.61 | 17.83 | 503,248 | -0.33(-1.82%) |
Nov 27, 2009 | 18.10 | 18.61 | 18.01 | 18.16 | 262,486 | -0.62(-3.30%) |
Nov 25, 2009 | 18.83 | 19.09 | 18.50 | 18.78 | 423,061 | +0.03(+0.16%) |
Nov 24, 2009 | 18.59 | 18.93 | 18.12 | 18.75 | 702,610 | +0.17(+0.91%) |
Nov 23, 2009 | 18.55 | 19.16 | 18.39 | 18.58 | 583,602 | +0.38(+2.09%) |
Nov 20, 2009 | 18.33 | 18.37 | 17.81 | 18.20 | 867,386 | -0.38(-2.05%) |
Nov 19, 2009 | 18.88 | 18.96 | 18.55 | 18.58 | 651,083 | -0.81(-4.18%) |
Nov 18, 2009 | 19.39 | 19.87 | 19.13 | 19.39 | 649,445 | +0.03(+0.15%) |
Nov 17, 2009 | 19.16 | 19.37 | 18.80 | 19.36 | 579,918 | +0.08(+0.41%) |
Nov 16, 2009 | 19.38 | 19.68 | 19.12 | 19.28 | 474,426 | +0.22(+1.15%) |
Nov 13, 2009 | 19.10 | 19.61 | 18.85 | 19.06 | 418,871 | -0.18(-0.94%) |
Nov 12, 2009 | 20.15 | 20.22 | 19.18 | 19.24 | 565,484 | -1.05(-5.17%) |
Nov 11, 2009 | 19.90 | 20.55 | 19.89 | 20.29 | 696,452 | +0.86(+4.43%) |
Nov 10, 2009 | 20.03 | 20.54 | 19.22 | 19.43 | 683,577 | -0.79(-3.91%) |
Nov 09, 2009 | 20.26 | 20.35 | 19.63 | 20.22 | 700,004 | +0.32(+1.61%) |
Nov 06, 2009 | 18.98 | 20.10 | 18.68 | 19.90 | 1,228,187 | +1.45(+7.86%) |
Nov 05, 2009 | 18.20 | 18.95 | 18.12 | 18.45 | 1,249,955 | +0.47(+2.61%) |
Nov 04, 2009 | 18.33 | 18.79 | 17.88 | 17.98 | 971,265 | -0.11(-0.61%) |
Nov 03, 2009 | 17.29 | 18.13 | 17.19 | 18.09 | 719,387 | +0.41(+2.32%) |
Nov 02, 2009 | 18.42 | 18.52 | 17.13 | 17.68 | 742,279 | -0.56(-3.07%) |
Oct 30, 2009 | 18.66 | 18.87 | 17.94 | 18.24 | 770,343 | -0.60(-3.18%) |
Oct 29, 2009 | 18.88 | 19.46 | 18.66 | 18.84 | 936,608 | +0.25(+1.34%) |
Oct 28, 2009 | 19.12 | 19.12 | 18.19 | 18.59 | 1,398,901 | -0.71(-3.68%) |
Oct 27, 2009 | 19.66 | 20.10 | 18.80 | 19.30 | 1,610,213 | +0.09(+0.47%) |
Oct 26, 2009 | 19.64 | 20.16 | 18.95 | 19.21 | 777,937 | -0.47(-2.39%) |
Oct 23, 2009 | 19.79 | 19.86 | 19.36 | 19.68 | 826,986 | -1.01(-4.88%) |
Oct 22, 2009 | 19.22 | 20.99 | 18.80 | 20.69 | 755,791 | +1.46(+7.59%) |
Oct 21, 2009 | 19.50 | 20.39 | 19.07 | 19.23 | 572,723 | -0.42(-2.14%) |
Oct 20, 2009 | 19.75 | 19.99 | 19.60 | 19.65 | 621,355 | -0.73(-3.58%) |
Oct 19, 2009 | 20.85 | 20.93 | 20.24 | 20.38 | 356,387 | -0.22(-1.07%) |
Oct 16, 2009 | 21.53 | 21.57 | 20.49 | 20.60 | 626,856 | -1.17(-5.37%) |
Oct 15, 2009 | 21.61 | 21.91 | 21.31 | 21.77 | 444,467 | -0.02(-0.09%) |
Oct 14, 2009 | 21.53 | 21.82 | 21.12 | 21.79 | 529,351 | +0.72(+3.42%) |
Oct 13, 2009 | 20.11 | 21.31 | 20.00 | 21.07 | 740,781 | +0.90(+4.46%) |
Oct 12, 2009 | 20.12 | 20.61 | 19.87 | 20.17 | 297,714 | +0.03(+0.15%) |
Oct 09, 2009 | 20.07 | 20.64 | 19.66 | 20.14 | 447,253 | -0.04(-0.20%) |
Oct 08, 2009 | 19.11 | 20.35 | 18.89 | 20.18 | 733,246 | +1.46(+7.80%) |
Oct 07, 2009 | 19.46 | 19.54 | 18.51 | 18.72 | 442,025 | -0.73(-3.75%) |
Oct 06, 2009 | 19.28 | 19.89 | 19.00 | 19.45 | 490,815 | +0.48(+2.53%) |
Oct 05, 2009 | 19.02 | 19.37 | 18.52 | 18.97 | 458,765 | +0.34(+1.83%) |
Oct 02, 2009 | 18.36 | 19.11 | 18.26 | 18.63 | 700,589 | -0.18(-0.96%) |
Oct 01, 2009 | 20.15 | 20.15 | 18.76 | 18.81 | 981,964 | -1.49(-7.34%) |
Sep 30, 2009 | 21.42 | 21.46 | 20.22 | 20.30 | 757,620 | -1.06(-4.96%) |
Sep 29, 2009 | 21.68 | 21.95 | 21.14 | 21.36 | 510,175 | +0.01(+0.05%) |
Sep 28, 2009 | 20.89 | 21.50 | 20.76 | 21.35 | 462,854 | +0.59(+2.84%) |
Sep 25, 2009 | 21.12 | 21.78 | 20.59 | 20.76 | 823,789 | -0.68(-3.17%) |
Sep 24, 2009 | 21.25 | 22.17 | 20.84 | 21.44 | 1,610,548 | +1.29(+6.40%) |
Sep 23, 2009 | 21.87 | 21.87 | 20.13 | 20.15 | 1,037,662 | -1.59(-7.31%) |
Sep 22, 2009 | 22.14 | 22.29 | 21.48 | 21.74 | 422,902 | +0.00(+0.00%) |
Sep 21, 2009 | 22.00 | 22.00 | 21.16 | 21.74 | 489,923 | -0.46(-2.07%) |
Sep 18, 2009 | 22.58 | 23.23 | 22.12 | 22.20 | 852,192 | -0.18(-0.80%) |
Sep 17, 2009 | 23.33 | 24.00 | 22.00 | 22.38 | 881,045 | -0.77(-3.31%) |
Sep 16, 2009 | 22.31 | 23.70 | 22.24 | 23.14 | 891,049 | +1.04(+4.73%) |
Sep 15, 2009 | 21.90 | 22.50 | 21.89 | 22.10 | 677,385 | +0.19(+0.87%) |
Sep 14, 2009 | 21.56 | 22.07 | 21.25 | 21.91 | 325,107 | -0.01(-0.05%) |
Sep 11, 2009 | 22.48 | 22.65 | 21.73 | 21.92 | 272,723 | -0.48(-2.14%) |
Sep 10, 2009 | 22.16 | 22.57 | 21.60 | 22.40 | 568,667 | +0.27(+1.22%) |
Sep 09, 2009 | 22.10 | 22.57 | 21.75 | 22.13 | 864,807 | -0.18(-0.81%) |
Sep 08, 2009 | 22.36 | 22.58 | 21.50 | 22.31 | 948,861 | +0.37(+1.69%) |
Sep 04, 2009 | 21.55 | 21.97 | 21.00 | 21.94 | 801,126 | +0.49(+2.28%) |
Sep 03, 2009 | 21.14 | 21.54 | 20.55 | 21.45 | 641,195 | +0.55(+2.63%) |
Sep 02, 2009 | 21.36 | 21.51 | 20.56 | 20.90 | 941,482 | -0.63(-2.93%) |