Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.73 | 20.02 | 19.56 | 19.84 | 231,702 | +0.08(+0.41%) |
Oct 28, 2010 | 19.83 | 20.09 | 19.38 | 19.76 | 388,664 | +0.04(+0.23%) |
Oct 27, 2010 | 20.20 | 20.20 | 19.38 | 19.72 | 867,223 | -0.74(-3.61%) |
Oct 25, 2010 | 20.65 | 21.03 | 20.41 | 20.46 | 530,452 | -0.07(-0.35%) |
Oct 22, 2010 | 20.51 | 20.61 | 20.16 | 20.53 | 326,457 | +0.04(+0.22%) |
Oct 21, 2010 | 20.47 | 20.71 | 20.29 | 20.48 | 476,348 | +0.07(+0.35%) |
Oct 20, 2010 | 20.20 | 20.49 | 20.11 | 20.41 | 724,258 | +0.27(+1.34%) |
Oct 19, 2010 | 19.83 | 20.30 | 19.72 | 20.14 | 831,587 | +0.03(+0.13%) |
Oct 18, 2010 | 19.75 | 20.12 | 19.60 | 20.11 | 453,427 | +0.36(+1.82%) |
Oct 15, 2010 | 19.67 | 19.99 | 19.56 | 19.75 | 867,020 | +0.27(+1.39%) |
Oct 14, 2010 | 19.99 | 20.05 | 19.36 | 19.48 | 680,942 | -0.60(-3.00%) |
Oct 13, 2010 | 19.24 | 20.33 | 19.13 | 20.09 | 876,236 | +0.98(+5.14%) |
Oct 12, 2010 | 19.13 | 19.29 | 18.84 | 19.11 | 426,367 | -0.06(-0.33%) |
Oct 11, 2010 | 19.22 | 19.38 | 19.17 | 19.17 | 391,073 | -0.08(-0.42%) |
Oct 08, 2010 | 19.25 | 19.35 | 18.91 | 19.25 | 490,067 | +0.24(+1.28%) |
Oct 07, 2010 | 18.36 | 19.18 | 18.27 | 19.01 | 857 | +1.36(+7.70%) |
Oct 06, 2010 | 17.36 | 17.84 | 17.21 | 17.65 | 711,860 | +0.57(+3.32%) |
Oct 05, 2010 | 16.65 | 17.08 | 16.45 | 17.08 | 457,811 | +0.68(+4.17%) |
Oct 04, 2010 | 16.80 | 16.94 | 16.16 | 16.40 | 342,806 | -0.49(-2.88%) |
Oct 01, 2010 | 16.88 | 16.94 | 16.68 | 16.88 | 296,328 | +0.08(+0.46%) |
Sep 30, 2010 | 16.80 | 17.17 | 16.49 | 16.80 | 11,764 | -0.19(-1.10%) |
Sep 29, 2010 | 16.75 | 17.00 | 16.67 | 16.99 | 223,684 | +0.14(+0.80%) |
Sep 28, 2010 | 16.61 | 16.98 | 16.40 | 16.85 | 404 | +0.26(+1.57%) |
Sep 27, 2010 | 17.39 | 17.43 | 16.51 | 16.59 | 464,296 | -0.83(-4.75%) |
Sep 24, 2010 | 16.54 | 17.91 | 16.27 | 17.42 | 1,005,450 | +1.17(+7.20%) |
Sep 23, 2010 | 16.52 | 16.92 | 16.21 | 16.25 | 1,677 | -0.46(-2.75%) |
Sep 22, 2010 | 17.09 | 17.34 | 16.62 | 16.71 | 319,333 | -0.41(-2.42%) |
Sep 21, 2010 | 17.31 | 17.47 | 17.10 | 17.12 | 207,986 | -0.25(-1.45%) |
Sep 20, 2010 | 16.89 | 17.41 | 16.71 | 17.38 | 568,193 | +0.59(+3.49%) |
Sep 17, 2010 | 16.79 | 17.05 | 16.45 | 16.79 | 629,941 | +0.89(+5.61%) |
Sep 15, 2010 | 15.77 | 15.94 | 15.49 | 15.90 | 470,653 | +0.10(+0.63%) |
Sep 14, 2010 | 15.91 | 16.03 | 15.62 | 15.80 | 256,178 | -0.12(-0.74%) |
Sep 13, 2010 | 15.58 | 16.00 | 15.48 | 15.92 | 299,750 | +0.56(+3.63%) |
Sep 10, 2010 | 15.19 | 15.43 | 15.06 | 15.36 | 203,546 | +0.19(+1.25%) |
Sep 09, 2010 | 15.44 | 15.60 | 15.05 | 15.17 | 194,278 | +0.01(+0.06%) |
Sep 08, 2010 | 15.04 | 15.31 | 14.94 | 15.16 | 211,797 | +0.14(+0.90%) |
Sep 07, 2010 | 15.57 | 15.57 | 14.93 | 15.03 | 1,365 | -0.70(-4.46%) |
Sep 03, 2010 | 15.23 | 15.73 | 15.12 | 15.73 | 540,103 | +0.72(+4.80%) |
Sep 02, 2010 | 14.73 | 15.04 | 14.55 | 15.01 | 884 | +0.17(+1.15%) |
Sep 01, 2010 | 14.10 | 14.85 | 14.01 | 14.84 | 304,003 | +1.02(+7.36%) |
Aug 31, 2010 | 13.78 | 14.08 | 13.69 | 13.82 | 2,221 | -0.22(-1.54%) |
Aug 30, 2010 | 14.53 | 14.53 | 14.04 | 14.04 | 248,837 | -0.14(-0.95%) |
Aug 27, 2010 | 14.44 | 14.60 | 14.05 | 14.17 | 247,675 | +0.00(+0.00%) |
Aug 26, 2010 | 14.11 | 14.60 | 13.99 | 14.17 | 956 | +0.17(+1.22%) |
Aug 25, 2010 | 13.63 | 14.09 | 13.47 | 14.00 | 947 | +0.29(+2.10%) |
Aug 24, 2010 | 13.54 | 13.91 | 13.47 | 13.71 | 3,847 | -0.02(-0.13%) |
Aug 23, 2010 | 14.22 | 14.32 | 13.69 | 13.73 | 271,903 | -0.42(-2.99%) |
Aug 20, 2010 | 13.91 | 14.19 | 13.89 | 14.15 | 299,326 | +0.21(+1.48%) |
Aug 19, 2010 | 14.18 | 14.29 | 13.87 | 13.95 | 1,431 | -0.34(-2.39%) |
Aug 18, 2010 | 14.08 | 14.41 | 13.87 | 14.29 | 14,842 | +0.15(+1.08%) |
Aug 17, 2010 | 13.94 | 14.46 | 13.79 | 14.14 | 2,283 | +0.41(+2.95%) |
Aug 16, 2010 | 13.60 | 13.87 | 13.51 | 13.73 | 405,870 | +0.01(+0.07%) |
Aug 13, 2010 | 13.72 | 13.90 | 13.55 | 13.72 | 768,469 | -0.03(-0.20%) |
Aug 12, 2010 | 13.78 | 14.04 | 13.69 | 13.75 | 288,327 | -0.34(-2.43%) |
Aug 11, 2010 | 14.41 | 14.67 | 14.05 | 14.09 | 431,943 | -0.74(-4.98%) |
Aug 10, 2010 | 15.07 | 15.10 | 14.78 | 14.83 | 1,768 | -0.41(-2.66%) |
Aug 09, 2010 | 15.27 | 15.30 | 15.11 | 15.23 | 129,298 | +0.08(+0.53%) |
Aug 06, 2010 | 15.15 | 15.34 | 15.00 | 15.15 | 490,901 | -0.13(-0.88%) |
Aug 05, 2010 | 14.96 | 15.38 | 14.96 | 15.29 | 495,507 | +0.16(+1.07%) |
Aug 04, 2010 | 15.15 | 15.28 | 15.02 | 15.13 | 288,230 | +0.03(+0.18%) |
Aug 03, 2010 | 15.23 | 15.47 | 15.06 | 15.10 | 163,837 | -0.17(-1.12%) |
Aug 02, 2010 | 15.42 | 15.55 | 15.18 | 15.27 | 202,274 | +0.14(+0.95%) |
Jul 30, 2010 | 15.13 | 15.62 | 15.09 | 15.13 | 311,599 | -0.30(-1.93%) |
Jul 29, 2010 | 15.62 | 15.65 | 15.09 | 15.42 | 244,656 | -0.11(-0.70%) |
Jul 28, 2010 | 15.90 | 15.98 | 15.39 | 15.53 | 363,779 | -0.40(-2.49%) |
Jul 27, 2010 | 15.67 | 16.02 | 15.57 | 15.93 | 472,717 | +0.37(+2.37%) |
Jul 26, 2010 | 15.26 | 15.59 | 14.87 | 15.56 | 477,999 | +0.29(+1.89%) |
Jul 23, 2010 | 14.89 | 15.58 | 14.77 | 15.27 | 308,633 | +0.34(+2.29%) |
Jul 22, 2010 | 14.23 | 15.02 | 14.14 | 14.93 | 557,230 | +0.94(+6.69%) |
Jul 21, 2010 | 14.41 | 14.50 | 13.97 | 13.99 | 262,486 | -0.27(-1.89%) |
Jul 20, 2010 | 14.05 | 14.31 | 13.42 | 14.26 | 504,039 | +0.04(+0.32%) |
Jul 19, 2010 | 14.38 | 14.45 | 14.12 | 14.22 | 344,530 | -0.13(-0.94%) |
Jul 16, 2010 | 14.35 | 15.23 | 14.30 | 14.35 | 586,815 | -0.97(-6.35%) |
Jul 15, 2010 | 15.50 | 15.55 | 15.11 | 15.32 | 485,271 | -0.14(-0.93%) |
Jul 14, 2010 | 16.10 | 16.20 | 15.35 | 15.47 | 588,059 | -0.66(-4.08%) |
Jul 13, 2010 | 16.13 | 16.17 | 15.71 | 16.13 | 4,420 | +0.68(+4.43%) |
Jul 12, 2010 | 15.47 | 15.65 | 15.32 | 15.44 | 393,956 | -0.13(-0.87%) |
Jul 09, 2010 | 15.58 | 15.63 | 15.33 | 15.58 | 447,327 | +0.12(+0.76%) |
Jul 08, 2010 | 15.46 | 15.50 | 14.59 | 15.46 | 1,140 | +1.00(+6.91%) |
Jul 07, 2010 | 14.46 | 14.50 | 13.97 | 14.46 | 573,270 | +0.50(+3.55%) |
Jul 06, 2010 | 13.96 | 15.04 | 13.93 | 13.96 | 2,106 | -0.79(-5.37%) |
Jul 02, 2010 | 14.76 | 15.10 | 14.48 | 14.76 | 150,174 | -0.15(-1.03%) |
Jul 01, 2010 | 15.14 | 15.25 | 14.64 | 14.91 | 244,006 | -0.16(-1.07%) |
Jun 30, 2010 | 15.07 | 15.50 | 14.98 | 15.07 | 5,621 | -0.23(-1.47%) |
Jun 29, 2010 | 16.07 | 16.07 | 15.17 | 15.30 | 348,913 | -0.93(-5.72%) |
Jun 25, 2010 | 16.22 | 16.29 | 15.78 | 16.22 | 575,394 | +0.35(+2.21%) |
Jun 24, 2010 | 15.87 | 16.50 | 15.83 | 15.87 | 224 | -0.41(-2.54%) |
Jun 23, 2010 | 16.08 | 16.40 | 15.67 | 16.29 | 307,742 | +0.14(+0.84%) |
Jun 22, 2010 | 16.15 | 16.76 | 16.11 | 16.15 | 1,101 | -0.20(-1.21%) |
Jun 21, 2010 | 16.80 | 17.00 | 16.21 | 16.35 | 299,413 | -0.31(-1.84%) |
Jun 18, 2010 | 16.66 | 17.14 | 16.65 | 16.66 | 452,828 | -0.20(-1.17%) |
Jun 17, 2010 | 16.85 | 17.07 | 16.55 | 16.85 | 213 | +0.03(+0.16%) |
Jun 16, 2010 | 16.61 | 17.05 | 16.58 | 16.83 | 325,415 | +0.02(+0.11%) |
Jun 15, 2010 | 16.81 | 16.85 | 15.86 | 16.81 | 1,914 | +0.93(+5.84%) |
Jun 14, 2010 | 16.22 | 16.29 | 15.85 | 15.88 | 433,533 | -0.22(-1.40%) |
Jun 11, 2010 | 15.91 | 16.32 | 15.86 | 16.11 | 426,835 | +0.04(+0.22%) |
Jun 10, 2010 | 16.07 | 16.54 | 15.83 | 16.07 | 1,779 | +0.01(+0.06%) |
Jun 09, 2010 | 16.15 | 16.41 | 15.87 | 16.06 | 240,327 | +0.06(+0.39%) |
Jun 08, 2010 | 16.21 | 16.37 | 15.77 | 16.00 | 343,691 | -0.18(-1.11%) |
Jun 07, 2010 | 16.56 | 16.66 | 16.14 | 16.18 | 460,616 | -0.30(-1.80%) |
Jun 04, 2010 | 16.48 | 16.98 | 16.41 | 16.48 | 475,435 | -0.77(-4.44%) |
Jun 03, 2010 | 17.24 | 17.49 | 16.79 | 17.24 | 332,664 | +0.25(+1.48%) |
Jun 02, 2010 | 16.99 | 17.01 | 16.43 | 16.99 | 413,446 | +0.43(+2.61%) |
Jun 01, 2010 | 16.56 | 17.52 | 16.54 | 16.56 | 1,552 | -1.18(-6.65%) |
May 28, 2010 | 17.74 | 17.97 | 17.20 | 17.74 | 432,390 | +0.40(+2.28%) |
May 27, 2010 | 17.03 | 17.36 | 16.87 | 17.34 | 462,721 | +0.75(+4.50%) |
May 26, 2010 | 16.59 | 16.87 | 16.45 | 16.59 | 1,558 | +0.15(+0.93%) |
May 25, 2010 | 17.70 | 17.70 | 16.23 | 16.44 | 2,070,151 | -3.40(-17.15%) |
May 24, 2010 | 19.66 | 20.11 | 19.47 | 19.84 | 359,373 | +0.12(+0.59%) |
May 21, 2010 | 19.08 | 19.81 | 18.99 | 19.73 | 659,222 | +0.32(+1.62%) |
May 20, 2010 | 19.74 | 20.19 | 19.38 | 19.41 | 473,859 | -1.62(-7.71%) |
May 19, 2010 | 21.06 | 21.18 | 20.49 | 21.03 | 314,028 | -0.13(-0.60%) |
May 18, 2010 | 21.60 | 21.82 | 21.03 | 21.16 | 241,025 | -0.17(-0.80%) |
May 17, 2010 | 21.56 | 21.72 | 20.78 | 21.33 | 265,618 | -0.06(-0.29%) |
May 14, 2010 | 21.39 | 21.47 | 21.03 | 21.39 | 400,126 | -0.23(-1.08%) |
May 13, 2010 | 21.28 | 21.74 | 21.07 | 21.63 | 419,204 | +0.25(+1.18%) |
May 12, 2010 | 21.11 | 21.41 | 20.88 | 21.37 | 639,445 | +0.32(+1.50%) |
May 11, 2010 | 21.25 | 21.70 | 21.06 | 21.06 | 309,193 | -0.04(-0.17%) |
May 10, 2010 | 20.58 | 21.21 | 20.50 | 21.10 | 368,690 | +1.26(+6.35%) |
May 07, 2010 | 21.03 | 21.16 | 19.70 | 19.83 | 474,983 | -1.22(-5.77%) |
May 06, 2010 | 21.59 | 22.18 | 19.57 | 21.05 | 521,959 | -0.70(-3.23%) |
May 05, 2010 | 21.69 | 22.05 | 21.58 | 21.75 | 337,878 | +0.08(+0.37%) |
May 04, 2010 | 22.93 | 22.93 | 21.43 | 21.67 | 400,440 | -1.65(-7.07%) |
May 03, 2010 | 22.12 | 23.33 | 22.12 | 23.32 | 345,763 | +1.37(+6.23%) |
Apr 30, 2010 | 22.68 | 22.82 | 21.91 | 21.95 | 205,336 | -0.78(-3.45%) |
Apr 29, 2010 | 22.18 | 22.73 | 21.83 | 22.73 | 287,108 | +0.69(+3.15%) |
Apr 28, 2010 | 22.14 | 22.24 | 21.76 | 22.04 | 189,496 | +0.10(+0.45%) |
Apr 27, 2010 | 22.46 | 22.67 | 21.93 | 21.94 | 277,847 | -0.68(-3.02%) |
Apr 26, 2010 | 22.87 | 23.08 | 22.57 | 22.63 | 181,315 | -0.33(-1.45%) |
Apr 23, 2010 | 23.06 | 23.09 | 22.83 | 22.96 | 516,899 | -0.03(-0.12%) |
Apr 22, 2010 | 22.63 | 23.03 | 22.18 | 22.99 | 425,308 | +0.05(+0.24%) |
Apr 21, 2010 | 22.69 | 23.00 | 22.44 | 22.93 | 247,864 | +0.33(+1.47%) |
Apr 20, 2010 | 22.31 | 22.69 | 22.14 | 22.60 | 196,680 | +0.45(+2.03%) |
Apr 19, 2010 | 21.84 | 22.21 | 21.67 | 22.15 | 331,081 | +0.14(+0.65%) |
Apr 16, 2010 | 22.99 | 23.08 | 21.84 | 22.00 | 755,004 | -1.01(-4.38%) |
Apr 15, 2010 | 22.91 | 23.23 | 22.91 | 23.01 | 271,255 | +0.03(+0.12%) |
Apr 14, 2010 | 22.76 | 23.08 | 22.76 | 22.99 | 328,068 | +0.26(+1.15%) |
Apr 13, 2010 | 22.60 | 22.79 | 22.44 | 22.73 | 387,042 | +0.26(+1.16%) |
Apr 12, 2010 | 22.47 | 22.60 | 22.07 | 22.46 | 312,039 | +0.06(+0.28%) |
Apr 09, 2010 | 22.36 | 22.45 | 22.12 | 22.40 | 208,128 | +0.13(+0.57%) |
Apr 08, 2010 | 22.60 | 22.60 | 22.16 | 22.27 | 138,710 | -0.34(-1.51%) |
Apr 07, 2010 | 22.35 | 22.82 | 22.21 | 22.62 | 264,153 | +0.13(+0.56%) |
Apr 06, 2010 | 22.78 | 22.81 | 22.40 | 22.49 | 201,710 | -0.10(-0.44%) |
Apr 05, 2010 | 22.55 | 22.83 | 22.36 | 22.59 | 257,764 | +0.19(+0.84%) |
Apr 01, 2010 | 22.55 | 22.40 | 22.40 | 22.40 | 201,697 | +0.05(+0.24%) |
Mar 31, 2010 | 22.45 | 22.82 | 22.28 | 22.35 | 255,321 | -0.24(-1.08%) |
Mar 30, 2010 | 22.45 | 22.63 | 21.95 | 22.59 | 296,589 | +0.21(+0.92%) |
Mar 29, 2010 | 22.67 | 22.69 | 22.37 | 22.38 | 342,867 | -0.13(-0.56%) |
Mar 26, 2010 | 21.54 | 22.72 | 21.54 | 22.51 | 890,479 | +1.07(+5.00%) |
Mar 25, 2010 | 22.02 | 22.10 | 21.38 | 21.44 | 308,630 | -0.34(-1.57%) |
Mar 24, 2010 | 21.91 | 22.23 | 21.74 | 21.78 | 142,043 | -0.28(-1.27%) |
Mar 23, 2010 | 21.66 | 22.10 | 21.61 | 22.06 | 263,623 | +0.41(+1.91%) |
Mar 22, 2010 | 21.18 | 21.74 | 21.07 | 21.64 | 293,551 | +0.28(+1.31%) |
Mar 19, 2010 | 22.19 | 22.43 | 21.31 | 21.37 | 454,680 | -0.88(-3.97%) |
Mar 18, 2010 | 22.34 | 22.51 | 22.18 | 22.25 | 230,368 | -0.20(-0.88%) |
Mar 17, 2010 | 22.96 | 22.97 | 22.21 | 22.45 | 1,063,793 | -0.64(-2.77%) |
Mar 16, 2010 | 23.05 | 23.14 | 22.74 | 23.09 | 363,463 | +0.18(+0.79%) |
Mar 15, 2010 | 22.86 | 22.98 | 22.84 | 22.91 | 156,156 | -0.01(-0.04%) |
Mar 12, 2010 | 23.12 | 23.12 | 22.48 | 22.91 | 292,001 | -0.10(-0.43%) |
Mar 11, 2010 | 22.86 | 23.08 | 22.55 | 23.01 | 176,638 | +0.10(+0.43%) |
Mar 10, 2010 | 22.54 | 23.14 | 22.54 | 22.91 | 167,946 | +0.32(+1.39%) |
Mar 09, 2010 | 22.09 | 22.65 | 22.09 | 22.60 | 184,709 | +0.41(+1.87%) |
Mar 08, 2010 | 22.27 | 22.45 | 22.15 | 22.18 | 134,260 | -0.14(-0.60%) |
Mar 05, 2010 | 21.97 | 22.36 | 21.84 | 22.32 | 220,620 | +0.50(+2.27%) |
Mar 04, 2010 | 21.52 | 21.91 | 21.36 | 21.82 | 138,230 | +0.31(+1.42%) |
Mar 03, 2010 | 21.15 | 21.74 | 21.14 | 21.52 | 219,915 | +0.47(+2.22%) |
Mar 02, 2010 | 20.68 | 21.11 | 20.64 | 21.05 | 379,465 | +0.46(+2.24%) |
Mar 01, 2010 | 20.51 | 20.67 | 20.38 | 20.59 | 336,959 | +0.17(+0.84%) |
Feb 26, 2010 | 20.56 | 20.62 | 20.32 | 20.42 | 220,025 | -0.09(-0.44%) |
Feb 25, 2010 | 20.42 | 20.58 | 20.34 | 20.51 | 314,681 | -0.18(-0.87%) |
Feb 24, 2010 | 20.53 | 20.77 | 20.43 | 20.69 | 142,391 | +0.16(+0.79%) |
Feb 23, 2010 | 21.13 | 21.21 | 20.48 | 20.53 | 180,576 | -0.63(-2.98%) |
Feb 22, 2010 | 21.25 | 21.25 | 21.07 | 21.16 | 134,117 | -0.08(-0.38%) |
Feb 19, 2010 | 21.07 | 21.44 | 21.06 | 21.24 | 201,296 | +0.13(+0.60%) |
Feb 18, 2010 | 20.72 | 21.16 | 20.72 | 21.11 | 184,549 | +0.32(+1.52%) |
Feb 17, 2010 | 20.89 | 20.98 | 20.65 | 20.80 | 118,569 | +0.05(+0.22%) |
Feb 16, 2010 | 20.51 | 20.77 | 20.27 | 20.75 | 222,028 | +0.46(+2.26%) |
Feb 12, 2010 | 20.23 | 20.29 | 20.29 | 20.29 | 383,402 | -0.12(-0.57%) |
Feb 11, 2010 | 20.98 | 21.00 | 20.21 | 20.41 | 596,304 | -0.68(-3.24%) |
Feb 10, 2010 | 20.15 | 21.12 | 20.14 | 21.10 | 522,474 | +0.94(+4.64%) |
Feb 09, 2010 | 20.02 | 20.31 | 19.65 | 20.16 | 714,922 | +0.30(+1.50%) |
Feb 08, 2010 | 20.02 | 20.47 | 19.83 | 19.86 | 175,089 | -0.18(-0.90%) |
Feb 05, 2010 | 20.21 | 20.24 | 19.50 | 20.04 | 255,416 | -0.17(-0.85%) |
Feb 04, 2010 | 21.10 | 21.12 | 20.15 | 20.21 | 281,330 | -1.14(-5.35%) |
Feb 03, 2010 | 21.23 | 21.60 | 21.12 | 21.36 | 335,598 | -0.02(-0.08%) |
Feb 02, 2010 | 20.87 | 21.59 | 20.76 | 21.37 | 442,967 | +0.46(+2.20%) |
Feb 01, 2010 | 21.01 | 21.13 | 20.80 | 20.92 | 287,687 | +0.05(+0.26%) |
Jan 29, 2010 | 21.14 | 21.46 | 20.83 | 20.86 | 376,345 | -0.23(-1.07%) |
Jan 28, 2010 | 21.02 | 21.16 | 20.21 | 21.09 | 626,520 | +0.14(+0.64%) |
Jan 27, 2010 | 20.90 | 21.02 | 20.47 | 20.95 | 265,033 | -0.05(-0.26%) |
Jan 26, 2010 | 21.00 | 21.16 | 20.65 | 21.01 | 229,798 | -0.11(-0.51%) |
Jan 25, 2010 | 21.55 | 21.55 | 21.01 | 21.11 | 275,709 | -0.19(-0.89%) |
Jan 22, 2010 | 21.08 | 21.61 | 20.92 | 21.30 | 376,006 | +0.12(+0.55%) |
Jan 21, 2010 | 21.80 | 21.91 | 21.17 | 21.19 | 415,321 | -0.51(-2.37%) |
Jan 20, 2010 | 21.77 | 21.90 | 21.39 | 21.70 | 221,709 | -0.34(-1.55%) |
Jan 19, 2010 | 22.25 | 22.30 | 21.92 | 22.04 | 296,484 | -0.23(-1.05%) |
Jan 15, 2010 | 22.51 | 22.27 | 22.27 | 22.27 | 509,684 | -0.17(-0.76%) |
Jan 14, 2010 | 22.17 | 22.52 | 21.92 | 22.45 | 163,551 | +0.32(+1.47%) |
Jan 13, 2010 | 22.32 | 22.32 | 21.83 | 22.12 | 236,165 | -0.16(-0.73%) |
Jan 12, 2010 | 22.46 | 22.55 | 22.02 | 22.28 | 212,868 | -0.36(-1.59%) |
Jan 11, 2010 | 23.06 | 23.06 | 22.40 | 22.64 | 253,506 | -0.26(-1.14%) |
Jan 08, 2010 | 23.18 | 23.48 | 22.85 | 22.91 | 259,847 | -0.37(-1.59%) |
Jan 07, 2010 | 22.73 | 23.33 | 22.70 | 23.27 | 367,198 | +0.36(+1.57%) |
Jan 06, 2010 | 21.48 | 23.38 | 21.48 | 22.91 | 942,512 | +1.10(+5.04%) |
Jan 05, 2010 | 21.36 | 21.86 | 21.36 | 21.82 | 551,176 | +0.41(+1.93%) |
Jan 04, 2010 | 20.88 | 21.40 | 20.70 | 21.40 | 511,502 | +0.71(+3.44%) |
Dec 31, 2009 | 20.94 | 20.69 | 20.69 | 20.69 | 277,888 | -0.32(-1.54%) |
Dec 30, 2009 | 21.30 | 21.30 | 20.83 | 21.01 | 233,409 | -0.30(-1.39%) |
Dec 29, 2009 | 21.43 | 21.43 | 21.16 | 21.31 | 230,752 | -0.11(-0.50%) |
Dec 28, 2009 | 21.87 | 21.87 | 21.26 | 21.42 | 268,320 | -0.48(-2.18%) |
Dec 24, 2009 | 22.00 | 22.00 | 21.83 | 21.90 | 115,978 | +0.05(+0.21%) |
Dec 23, 2009 | 22.15 | 22.28 | 21.76 | 21.85 | 380,934 | -0.29(-1.30%) |
Dec 22, 2009 | 21.97 | 22.21 | 21.88 | 22.14 | 322,860 | +0.15(+0.70%) |
Dec 21, 2009 | 21.17 | 22.28 | 21.01 | 21.99 | 694,288 | +1.01(+4.81%) |
Dec 18, 2009 | 21.37 | 21.95 | 20.82 | 20.98 | 999,826 | -0.33(-1.56%) |
Dec 17, 2009 | 22.26 | 22.37 | 21.22 | 21.31 | 838,376 | +0.71(+3.45%) |
Dec 16, 2009 | 19.33 | 22.47 | 19.29 | 20.60 | 2,441,870 | +1.67(+8.80%) |
Dec 15, 2009 | 18.80 | 19.14 | 18.80 | 18.93 | 379,779 | -0.01(-0.05%) |
Dec 14, 2009 | 18.73 | 19.02 | 18.73 | 18.94 | 280,078 | +0.53(+2.89%) |
Dec 11, 2009 | 17.91 | 18.46 | 17.91 | 18.41 | 327,370 | +0.64(+3.60%) |
Dec 10, 2009 | 17.76 | 18.05 | 17.67 | 17.77 | 164,824 | +0.04(+0.20%) |
Dec 09, 2009 | 18.09 | 18.14 | 17.65 | 17.74 | 270,262 | -0.40(-2.18%) |
Dec 08, 2009 | 18.36 | 18.62 | 17.99 | 18.13 | 254,029 | -0.35(-1.90%) |
Dec 07, 2009 | 17.72 | 18.52 | 17.63 | 18.48 | 401,258 | +0.73(+4.11%) |
Dec 04, 2009 | 17.85 | 17.96 | 17.42 | 17.76 | 221,896 | +0.26(+1.49%) |
Dec 03, 2009 | 17.85 | 17.86 | 17.39 | 17.49 | 301,287 | -0.24(-1.37%) |
Dec 02, 2009 | 17.19 | 17.81 | 17.14 | 17.74 | 329,571 | +0.61(+3.57%) |
Dec 01, 2009 | 16.90 | 17.21 | 16.90 | 17.12 | 384,427 | +0.32(+1.93%) |
Nov 30, 2009 | 16.94 | 16.94 | 16.43 | 16.80 | 467,548 | -0.18(-1.06%) |
Nov 27, 2009 | 16.76 | 17.15 | 16.61 | 16.98 | 295,200 | -0.21(-1.20%) |
Nov 25, 2009 | 17.40 | 17.40 | 17.15 | 17.19 | 115,063 | -0.28(-1.60%) |
Nov 24, 2009 | 17.72 | 17.73 | 17.28 | 17.47 | 134,859 | -0.17(-0.97%) |
Nov 23, 2009 | 17.60 | 17.69 | 17.52 | 17.64 | 237,516 | +0.32(+1.82%) |
Nov 20, 2009 | 17.39 | 17.46 | 17.11 | 17.32 | 150,224 | -0.16(-0.93%) |
Nov 19, 2009 | 17.92 | 18.02 | 17.38 | 17.48 | 301,452 | -0.53(-2.95%) |
Nov 18, 2009 | 18.13 | 18.27 | 17.77 | 18.02 | 106,352 | -0.21(-1.14%) |
Nov 17, 2009 | 18.30 | 18.40 | 18.04 | 18.22 | 101,212 | -0.11(-0.59%) |
Nov 16, 2009 | 17.80 | 18.46 | 17.80 | 18.33 | 222,099 | +0.62(+3.51%) |
Nov 13, 2009 | 17.50 | 17.76 | 17.30 | 17.71 | 187,100 | +0.09(+0.51%) |
Nov 12, 2009 | 18.26 | 18.43 | 17.60 | 17.62 | 193,392 | -0.68(-3.74%) |
Nov 11, 2009 | 18.20 | 18.40 | 18.05 | 18.30 | 115,229 | +0.25(+1.40%) |
Nov 10, 2009 | 18.38 | 18.62 | 17.97 | 18.05 | 148,928 | -0.38(-2.05%) |
Nov 09, 2009 | 18.15 | 18.48 | 17.69 | 18.43 | 187,410 | +0.38(+2.10%) |
Nov 06, 2009 | 18.03 | 18.43 | 17.88 | 18.05 | 173,742 | -0.22(-1.18%) |
Nov 05, 2009 | 17.62 | 18.33 | 17.56 | 18.27 | 318,512 | +0.86(+4.91%) |
Nov 04, 2009 | 18.12 | 18.20 | 17.41 | 17.41 | 275,195 | -0.57(-3.15%) |
Nov 03, 2009 | 17.66 | 18.00 | 17.49 | 17.98 | 286,842 | +0.13(+0.71%) |